date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-08-10 09:30:00,48.6675,48.8317,48.5854,48.647,48949.9132834094,32.8013,32.9119,32.7459,32.7874,48949.9133
2016-08-10 09:40:00,48.6675,48.688,48.4829,48.6265,90197.62231505176,32.8013,32.8151,32.6768,32.7736,90197.6223
2016-08-10 09:50:00,48.6265,48.8317,48.606,48.7496,191850.829565466,32.7736,32.9119,32.7598,32.8566,191850.8296
2016-08-10 10:00:00,48.7496,48.9137,48.7086,48.8727,135560.35447506653,32.8566,32.9672,32.829,32.9396,135560.3545
2016-08-10 10:10:00,48.8727,48.9342,48.7701,48.7906,742537.2321566368,32.9396,32.981,32.8704,32.8842,742537.2322
2016-08-10 10:20:00,48.7701,48.8727,48.7291,48.7291,42195.19274140855,32.8704,32.9396,32.8428,32.8428,42195.1927
2016-08-10 10:30:00,48.7496,48.7701,48.688,48.7496,74016.80354934817,32.8566,32.8704,32.8151,32.8566,74016.8035
2016-08-10 10:40:00,48.7291,48.7291,48.5649,48.647,88733.993930058,32.8428,32.8428,32.7321,32.7874,88733.9939
2016-08-10 10:50:00,48.647,48.6675,48.5854,48.647,34524.18136897538,32.7874,32.8013,32.7459,32.7874,34524.1814
2016-08-10 11:00:00,48.647,48.7496,48.606,48.688,53560.12337120693,32.7874,32.8566,32.7598,32.8151,53560.1234
2016-08-10 11:10:00,48.688,48.7086,48.2982,48.2982,130110.86097769217,32.8151,32.829,32.5524,32.5524,130110.861
2016-08-10 11:20:00,48.2777,48.4623,48.2777,48.3803,138198.1023337366,32.5385,32.663,32.5385,32.6077,138198.1023
2016-08-10 11:30:00,48.3803,48.4008,48.1751,48.2161,91575.957670617,32.6077,32.6215,32.4694,32.497,91575.9577
2016-08-10 11:40:00,48.2161,48.2366,48.052,48.1135,61366.628813246585,32.497,32.5108,32.3864,32.4279,61366.6288
2016-08-10 11:50:00,48.1135,48.2982,48.1135,48.2161,52412.32288946857,32.4279,32.5524,32.4279,32.497,52412.3229
2016-08-10 12:00:00,48.1956,48.2982,48.0725,48.2982,54023.6300625586,32.4832,32.5524,32.4002,32.5524,54023.6301
2016-08-10 12:10:00,48.2982,48.3598,48.2777,48.2982,67147.5466535433,32.5524,32.5939,32.5385,32.5524,67147.5467
2016-08-10 12:20:00,48.2982,48.3392,48.2366,48.2572,29417.80954427354,32.5524,32.58,32.5108,32.5247,29417.8095
2016-08-10 12:30:00,48.2366,48.2572,48.2161,48.2366,30807.35484084937,32.5108,32.5247,32.497,32.5108,30807.3548
2016-08-10 12:40:00,48.2366,48.2366,48.2161,48.2366,17988.543600849065,32.5108,32.5108,32.497,32.5108,17988.5436
2016-08-10 12:50:00,48.2366,48.2572,48.2161,48.2366,33886.1895088499,32.5108,32.5247,32.497,32.5108,33886.1895
2016-08-10 13:00:00,48.2366,48.2572,48.2161,48.2572,25162.90584763833,32.5108,32.5247,32.497,32.5247,25162.9058
2016-08-10 13:10:00,48.2572,48.2777,48.1751,48.2777,104789.06640094696,32.5247,32.5385,32.4694,32.5385,104789.0664
2016-08-10 13:20:00,48.2777,48.2777,48.2366,48.2572,55022.28958998192,32.5385,32.5385,32.5108,32.5247,55022.2896
2016-08-10 13:30:00,48.2572,48.2572,48.1956,48.2366,36372.35946950697,32.5247,32.5247,32.4832,32.5108,36372.3595
2016-08-10 13:40:00,48.2366,48.2982,48.1956,48.2161,55650.53367531557,32.5108,32.5524,32.4832,32.497,55650.5337
2016-08-10 13:50:00,48.1956,48.3187,48.1956,48.1956,62551.47083919391,32.4832,32.5662,32.4832,32.4832,62551.4708
2016-08-10 14:00:00,48.1751,48.2366,48.1546,48.1751,30182.52247669286,32.4694,32.5108,32.4556,32.4694,30182.5225
2016-08-10 14:10:00,48.1751,48.2572,48.1546,48.2161,60049.21705013032,32.4694,32.5247,32.4556,32.497,60049.2171
2016-08-10 14:20:00,48.2161,48.2366,48.093,48.1341,43739.72765717453,32.497,32.5108,32.4141,32.4418,43739.7277
2016-08-10 14:30:00,48.1341,48.1341,48.0315,48.052,40881.19269946944,32.4418,32.4418,32.3726,32.3864,40881.1927
2016-08-10 14:40:00,48.052,48.0725,48.0315,48.0725,27453.14553497955,32.3864,32.4002,32.3726,32.4002,27453.1455
2016-08-10 14:50:00,48.0725,48.1135,48.052,48.1135,24082.852400703207,32.4002,32.4279,32.3864,32.4279,24082.8524
2016-08-10 15:00:00,48.1135,48.2161,48.093,48.1956,33819.904640265435,32.4279,32.497,32.4141,32.4832,33819.9046
2016-08-10 15:10:00,48.1956,48.2572,48.1956,48.2366,45820.390186491335,32.4832,32.5247,32.4832,32.5108,45820.3902
2016-08-10 15:20:00,48.2366,48.4418,48.2161,48.3187,107676.84468302754,32.5108,32.6491,32.497,32.5662,107676.8447
2016-08-10 15:30:00,48.3187,48.3392,48.2982,48.3187,85142.42630800704,32.5662,32.58,32.5524,32.5662,85142.4263
2016-08-10 15:40:00,48.3187,48.3392,48.1135,48.1546,152726.18588348487,32.5662,32.58,32.4279,32.4556,152726.1859
2016-08-10 15:50:00,48.1751,48.4008,48.0315,48.4008,514571.38437616825,32.4694,32.6215,32.3726,32.6215,514571.3844
2016-08-11 09:30:00,48.5649,48.9958,48.4213,48.5444,38883.8736446228,32.7321,33.0225,32.6353,32.7183,38883.8736
2016-08-11 09:40:00,48.5239,48.8111,48.5239,48.7291,30311.68049268465,32.7045,32.898,32.7045,32.8428,30311.6805
2016-08-11 09:50:00,48.688,48.688,48.5854,48.6265,43523.81444553543,32.8151,32.8151,32.7459,32.7736,43523.8144
2016-08-11 10:00:00,48.6265,48.6675,48.5034,48.5034,41361.757996706816,32.7736,32.8013,32.6907,32.6907,41361.758
2016-08-11 10:10:00,48.5034,48.5239,48.4008,48.4418,18612.4011875264,32.6907,32.7045,32.6215,32.6491,18612.4012
2016-08-11 10:20:00,48.4418,48.5649,48.4213,48.4623,32786.64051233111,32.6491,32.7321,32.6353,32.663,32786.6405
2016-08-11 10:30:00,48.4829,48.5854,48.4418,48.5444,18818.566624373667,32.6768,32.7459,32.6491,32.7183,18818.5666
2016-08-11 10:40:00,48.5444,48.7086,48.5034,48.7086,140087.22108839388,32.7183,32.829,32.6907,32.829,140087.2211
2016-08-11 10:50:00,48.7291,48.7906,48.6265,48.6675,19909.342623579803,32.8428,32.8842,32.7736,32.8013,19909.3426
2016-08-11 11:00:00,48.6675,48.7086,48.6265,48.647,739899.9716867063,32.8013,32.829,32.7736,32.7874,739899.9717
2016-08-11 11:10:00,48.647,48.688,48.5444,48.647,59209.93364055348,32.7874,32.8151,32.7183,32.7874,59209.9336
2016-08-11 11:20:00,48.6265,48.6675,48.5854,48.647,107098.31424913224,32.7736,32.8013,32.7459,32.7874,107098.3142
2016-08-11 11:30:00,48.6675,48.688,48.5854,48.647,58849.26597325565,32.8013,32.8151,32.7459,32.7874,58849.266
2016-08-11 11:40:00,48.647,48.688,48.6265,48.6265,14950.162198234642,32.7874,32.8151,32.7736,32.7736,14950.1622
2016-08-11 11:50:00,48.6265,48.7291,48.6265,48.647,102409.63457426045,32.7736,32.8428,32.7736,32.7874,102409.6346
2016-08-11 12:00:00,48.647,48.6675,48.606,48.647,38314.11620804015,32.7874,32.8013,32.7598,32.7874,38314.1162
2016-08-11 12:10:00,48.647,48.647,48.5444,48.5649,47929.80865144405,32.7874,32.7874,32.7183,32.7321,47929.8087
2016-08-11 12:20:00,48.5649,48.5649,48.5034,48.5239,37978.30536646149,32.7321,32.7321,32.6907,32.7045,37978.3054
2016-08-11 12:30:00,48.5444,48.5854,48.5239,48.5239,40971.35961629389,32.7183,32.7459,32.7045,32.7045,40971.3596
2016-08-11 12:40:00,48.5239,48.5649,48.5239,48.5444,94273.65434425684,32.7045,32.7321,32.7045,32.7183,94273.6543
2016-08-11 12:50:00,48.5444,48.5649,48.5239,48.5444,9137.07670112489,32.7183,32.7321,32.7045,32.7183,9137.0767
2016-08-11 13:00:00,48.5239,48.647,48.5239,48.6265,129864.72966419836,32.7045,32.7874,32.7045,32.7736,129864.7297
2016-08-11 13:10:00,48.606,48.6265,48.5239,48.5239,17983.182324713558,32.7598,32.7736,32.7045,32.7045,17983.1823
2016-08-11 13:20:00,48.5444,48.5444,48.5239,48.5239,63944.91524568648,32.7183,32.7183,32.7045,32.7045,63944.9152
2016-08-11 13:30:00,48.5444,48.5444,48.5034,48.5239,57876.43804903069,32.7183,32.7183,32.6907,32.7045,57876.438
2016-08-11 13:40:00,48.5239,48.5649,48.5034,48.5444,15516.507913640156,32.7045,32.7321,32.6907,32.7183,15516.5079
2016-08-11 13:50:00,48.5239,48.5649,48.5034,48.5239,14001.703710989268,32.7045,32.7321,32.6907,32.7045,14001.7037
2016-08-11 14:00:00,48.5239,48.606,48.5239,48.606,10805.89574548674,32.7045,32.7598,32.7045,32.7598,10805.8957
2016-08-11 14:10:00,48.5854,48.688,48.5854,48.6265,119565.23081914736,32.7459,32.8151,32.7459,32.7736,119565.2308
2016-08-11 14:20:00,48.6265,48.6265,48.606,48.6265,46322.88797701034,32.7736,32.7736,32.7598,32.7736,46322.888
2016-08-11 14:30:00,48.6265,48.6265,48.5239,48.5444,25484.09502702924,32.7736,32.7736,32.7045,32.7183,25484.095
2016-08-11 14:40:00,48.5444,48.6675,48.5239,48.6265,971795.1474857628,32.7183,32.8013,32.7045,32.7736,971795.1475
2016-08-11 14:50:00,48.6265,48.7291,48.606,48.647,104464.4655003789,32.7736,32.8428,32.7598,32.7874,104464.4655
2016-08-11 15:00:00,48.647,48.6675,48.6265,48.6265,29332.516514845,32.7874,32.8013,32.7736,32.7736,29332.5165
2016-08-11 15:10:00,48.6265,48.688,48.606,48.6265,76051.16414840377,32.7736,32.8151,32.7598,32.7736,76051.1641
2016-08-11 15:20:00,48.6265,48.6675,48.5854,48.5854,373232.0616157634,32.7736,32.8013,32.7459,32.7459,373232.0616
2016-08-11 15:30:00,48.5854,48.6265,48.5444,48.5649,181896.40194804585,32.7459,32.7736,32.7183,32.7321,181896.4019
2016-08-11 15:40:00,48.5649,48.6265,48.5444,48.5854,205280.8262849142,32.7321,32.7736,32.7183,32.7459,205280.8263
2016-08-11 15:50:00,48.5854,48.5854,48.4829,48.5854,410554.8291274741,32.7459,32.7459,32.6768,32.7459,410554.8291
2016-08-12 09:30:00,48.3598,48.5854,48.2777,48.5239,44095.034048336856,32.5939,32.7459,32.5385,32.7045,44095.034
2016-08-12 09:40:00,48.5239,48.7906,48.5239,48.647,405085.35269177647,32.7045,32.8842,32.7045,32.7874,405085.3527
2016-08-12 09:50:00,48.647,48.7496,48.6265,48.7086,162669.89094863395,32.7874,32.8566,32.7736,32.829,162669.8909
2016-08-12 10:00:00,48.7291,48.8522,48.6675,48.7906,78345.79033440132,32.8428,32.9257,32.8013,32.8842,78345.7903
2016-08-12 10:10:00,48.7906,48.7906,48.6675,48.7291,80980.12647189425,32.8842,32.8842,32.8013,32.8428,80980.1265
2016-08-12 10:20:00,48.7086,48.7291,48.6675,48.688,33703.90612024262,32.829,32.8428,32.8013,32.8151,33703.9061
2016-08-12 10:30:00,48.688,48.8111,48.688,48.7496,22521.25887905152,32.8151,32.898,32.8151,32.8566,22521.2589
2016-08-12 10:40:00,48.7496,48.8317,48.7291,48.7906,12731.081266873804,32.8566,32.9119,32.8428,32.8842,12731.0813
2016-08-12 10:50:00,48.7906,48.8522,48.7906,48.8317,14579.259367405388,32.8842,32.9257,32.8842,32.9119,14579.2594
2016-08-12 11:00:00,48.8317,48.9548,48.8111,48.9548,45738.99626697953,32.9119,32.9949,32.898,32.9949,45738.9963
2016-08-12 11:10:00,48.9548,48.9753,48.8727,48.9548,34131.83343360409,32.9949,33.0087,32.9396,32.9949,34131.8334
2016-08-12 11:20:00,48.9548,48.9548,48.7701,48.7906,24764.709247391944,32.9949,32.9949,32.8704,32.8842,24764.7092
2016-08-12 11:30:00,48.7906,48.8111,48.6265,48.647,9525.525526579444,32.8842,32.898,32.7736,32.7874,9525.5255
2016-08-12 11:40:00,48.647,48.7496,48.5649,48.7291,39191.90332804473,32.7874,32.8566,32.7321,32.8428,39191.9033
2016-08-12 11:50:00,48.7291,48.7906,48.7086,48.7701,36125.74076727359,32.8428,32.8842,32.829,32.8704,36125.7408
2016-08-12 12:00:00,48.7701,48.7701,48.7086,48.7701,30125.985382900228,32.8704,32.8704,32.829,32.8704,30125.9854
2016-08-12 12:10:00,48.7701,48.7906,48.7086,48.7291,34661.13760480064,32.8704,32.8842,32.829,32.8428,34661.1376
2016-08-12 12:20:00,48.7086,48.8522,48.7086,48.7496,23308.879082231648,32.829,32.9257,32.829,32.8566,23308.8791
2016-08-12 12:30:00,48.7496,48.7496,48.688,48.7291,16756.424867161342,32.8566,32.8566,32.8151,32.8428,16756.4249
2016-08-12 12:40:00,48.7086,48.7906,48.7086,48.7906,33937.365326507024,32.829,32.8842,32.829,32.8842,33937.3653
2016-08-12 12:50:00,48.7701,48.8111,48.7701,48.8111,31946.382325275084,32.8704,32.898,32.8704,32.898,31946.3823
2016-08-12 13:00:00,48.7906,48.8522,48.7906,48.8522,62616.7809302992,32.8842,32.9257,32.8842,32.9257,62616.7809
2016-08-12 13:10:00,48.8522,48.8727,48.8317,48.8727,21892.040016238687,32.9257,32.9396,32.9119,32.9396,21892.04
2016-08-12 13:20:00,48.8522,48.8727,48.8317,48.8727,30666.98688384697,32.9257,32.9396,32.9119,32.9396,30666.9869
2016-08-12 13:30:00,48.8522,48.8727,48.8317,48.8317,26102.103948831464,32.9257,32.9396,32.9119,32.9119,26102.1039
2016-08-12 13:40:00,48.8317,48.8727,48.8317,48.8522,18238.08663552,32.9119,32.9396,32.9119,32.9257,18238.0866
2016-08-12 13:50:00,48.8522,48.8522,48.8111,48.8317,23552.086063287887,32.9257,32.9257,32.898,32.9119,23552.0861
2016-08-12 14:00:00,48.8317,48.9137,48.8111,48.9137,32952.840072531864,32.9119,32.9672,32.898,32.9672,32952.8401
2016-08-12 14:10:00,48.9137,48.9548,48.8317,48.9342,43555.00732486929,32.9672,32.9949,32.9119,32.981,43555.0073
2016-08-12 14:20:00,48.9342,48.9753,48.9137,48.9342,45386.12681951517,32.981,33.0087,32.9672,32.981,45386.1268
2016-08-12 14:30:00,48.9342,48.9753,48.9137,48.9342,17769.706056772407,32.981,33.0087,32.9672,32.981,17769.7061
2016-08-12 14:40:00,48.9342,49.0163,48.9342,48.9548,69910.55341828841,32.981,33.0363,32.981,32.9949,69910.5534
2016-08-12 14:50:00,48.9548,48.9548,48.8522,48.8932,56806.1323768874,32.9949,32.9949,32.9257,32.9534,56806.1324
2016-08-12 15:00:00,48.8932,48.9342,48.8932,48.9342,26169.850983634704,32.9534,32.981,32.9534,32.981,26169.851
2016-08-12 15:10:00,48.9342,48.9548,48.8522,48.9342,905476.1616895254,32.981,32.9949,32.9257,32.981,905476.1617
2016-08-12 15:20:00,48.9548,49.0163,48.9137,48.9342,26473.49416840031,32.9949,33.0363,32.9672,32.981,26473.4942
2016-08-12 15:30:00,48.9342,48.9548,48.8727,48.9137,39422.43820187159,32.981,32.9949,32.9396,32.9672,39422.4382
2016-08-12 15:40:00,48.9137,48.9137,48.8111,48.8317,80761.28892781759,32.9672,32.9672,32.898,32.9119,80761.2889
2016-08-12 15:50:00,48.8317,49.0984,48.7906,49.0574,527415.0524418878,32.9119,33.0917,32.8842,33.064,527415.0524
2016-08-15 09:30:00,49.2215,49.3651,48.8522,49.283,52365.53357046777,33.1746,33.2714,32.9257,33.2161,52365.5336
2016-08-15 09:40:00,49.283,49.3651,49.1189,49.1599,58538.31195739617,33.2161,33.2714,33.1055,33.1331,58538.312
2016-08-15 09:50:00,49.1805,49.2625,49.0984,49.1599,32947.96618513595,33.147,33.2023,33.0917,33.1331,32947.9662
2016-08-15 10:00:00,49.1805,49.2215,49.0984,49.201,30415.981682957263,33.147,33.1746,33.0917,33.1608,30415.9817
2016-08-15 10:10:00,49.201,49.2215,49.1189,49.201,59591.55902365375,33.1608,33.1746,33.1055,33.1608,59591.559
2016-08-15 10:20:00,49.201,49.2625,49.1805,49.201,25283.778255057063,33.1608,33.2023,33.147,33.1608,25283.7783
2016-08-15 10:30:00,49.201,49.3036,49.201,49.2625,62305.82691443971,33.1608,33.23,33.1608,33.2023,62305.8269
2016-08-15 10:40:00,49.2625,49.2625,49.1805,49.2215,39936.63332214079,33.2023,33.2023,33.147,33.1746,39936.6333
2016-08-15 10:50:00,49.242,49.2625,49.201,49.242,21542.09490121188,33.1885,33.2023,33.1608,33.1885,21542.0949
2016-08-15 11:00:00,49.242,49.2625,49.201,49.2215,31190.442390168417,33.1885,33.2023,33.1608,33.1746,31190.4424
2016-08-15 11:10:00,49.242,49.3036,49.201,49.3036,64630.18381355235,33.1885,33.23,33.1608,33.23,64630.1838
2016-08-15 11:20:00,49.3036,49.3036,49.2215,49.242,19194.83073133843,33.23,33.23,33.1746,33.1885,19194.8307
2016-08-15 11:30:00,49.2215,49.2625,49.1805,49.242,52717.91562919254,33.1746,33.2023,33.147,33.1885,52717.9156
2016-08-15 11:40:00,49.242,49.242,49.1599,49.201,11096.379434283372,33.1885,33.1885,33.1331,33.1608,11096.3794
2016-08-15 11:50:00,49.201,49.2625,49.1805,49.242,17416.836609308044,33.1608,33.2023,33.147,33.1885,17416.8366
2016-08-15 12:00:00,49.2215,49.2625,49.1599,49.2215,14107.46706748066,33.1746,33.2023,33.1331,33.1746,14107.4671
2016-08-15 12:10:00,49.2215,49.242,49.1805,49.242,13911.536794164813,33.1746,33.1885,33.147,33.1885,13911.5368
2016-08-15 12:20:00,49.242,49.2625,49.2215,49.2625,53124.885226751576,33.1885,33.2023,33.1746,33.2023,53124.8852
2016-08-15 12:30:00,49.2625,49.2625,49.1805,49.201,86510.52650004084,33.2023,33.2023,33.147,33.1608,86510.5265
2016-08-15 12:40:00,49.2215,49.242,49.1394,49.201,25939.31610980785,33.1746,33.1885,33.1193,33.1608,25939.3161
2016-08-15 12:50:00,49.201,49.201,49.1599,49.201,10690.872002943108,33.1608,33.1608,33.1331,33.1608,10690.872
2016-08-15 13:00:00,49.201,49.242,49.1805,49.201,30136.70793517124,33.1608,33.1885,33.147,33.1608,30136.7079
2016-08-15 13:10:00,49.1805,49.242,49.1805,49.242,11091.992935627046,33.147,33.1885,33.147,33.1885,11091.9929
2016-08-15 13:20:00,49.242,49.242,49.1805,49.201,65800.40417731194,33.1885,33.1885,33.147,33.1608,65800.4042
2016-08-15 13:30:00,49.242,49.242,49.1805,49.201,39499.933011466666,33.1885,33.1885,33.147,33.1608,39499.933
2016-08-15 13:40:00,49.201,49.242,49.201,49.242,11400.99739652816,33.1608,33.1885,33.1608,33.1885,11400.9974
2016-08-15 13:50:00,49.2215,49.2625,49.1599,49.1805,31716.33484018782,33.1746,33.2023,33.1331,33.147,31716.3348
2016-08-15 14:00:00,49.1805,49.2215,49.1394,49.1599,32166.68203557052,33.147,33.1746,33.1193,33.1331,32166.682
2016-08-15 14:10:00,49.1599,49.201,49.1599,49.1805,20472.276617808177,33.1331,33.1608,33.1331,33.147,20472.2766
2016-08-15 14:20:00,49.1805,49.1805,49.1189,49.1599,18345.79954696976,33.147,33.147,33.1055,33.1331,18345.7995
2016-08-15 14:30:00,49.1599,49.1805,49.1394,49.1599,14437.916632923809,33.1331,33.147,33.1193,33.1331,14437.9166
2016-08-15 14:40:00,49.1599,49.2625,49.1189,49.1599,342975.9434393922,33.1331,33.2023,33.1055,33.1331,342975.9434
2016-08-15 14:50:00,49.1599,49.242,49.0984,49.242,77297.41715553965,33.1331,33.1885,33.0917,33.1885,77297.4172
2016-08-15 15:00:00,49.242,49.242,49.2215,49.2215,11490.189535873436,33.1885,33.1885,33.1746,33.1746,11490.1895
2016-08-15 15:10:00,49.2215,49.2625,49.2215,49.242,23728.03339828048,33.1746,33.2023,33.1746,33.1885,23728.0334
2016-08-15 15:20:00,49.242,49.2625,49.201,49.242,707802.0114634183,33.1885,33.2023,33.1608,33.1885,707802.0115
2016-08-15 15:30:00,49.242,49.3036,49.2215,49.3036,59768.48113612552,33.1885,33.23,33.1746,33.23,59768.4811
2016-08-15 15:40:00,49.283,49.3856,49.242,49.3241,93446.0682644302,33.2161,33.2852,33.1885,33.2438,93446.0683
2016-08-15 15:50:00,49.3241,49.5087,49.2625,49.5087,462483.17499852815,33.2438,33.3682,33.2023,33.3682,462483.175
2016-08-16 09:30:00,49.4267,49.4677,49.1805,49.2625,46674.78264699552,33.313,33.3406,33.147,33.2023,46674.7826
2016-08-16 09:40:00,49.283,49.4061,49.242,49.3446,58195.67767346323,33.2161,33.2991,33.1885,33.2576,58195.6777
2016-08-16 09:50:00,49.3651,49.5293,49.3241,49.5087,60305.096138415945,33.2714,33.3821,33.2438,33.3682,60305.0961
2016-08-16 10:00:00,49.5087,49.5908,49.4472,49.5293,110447.16227886654,33.3682,33.4236,33.3268,33.3821,110447.1623
2016-08-16 10:10:00,49.5293,49.5908,49.4677,49.5087,32882.656094030666,33.3821,33.4236,33.3406,33.3682,32882.6561
2016-08-16 10:20:00,49.4882,49.5498,49.4677,49.5293,38720.5984168596,33.3544,33.3959,33.3406,33.3821,38720.5984
2016-08-16 10:30:00,49.5293,49.5498,49.3856,49.4472,36635.06200014687,33.3821,33.3959,33.2852,33.3268,36635.062
2016-08-16 10:40:00,49.4472,49.5087,49.3446,49.5087,193459.699794858,33.3268,33.3682,33.2576,33.3682,193459.6998
2016-08-16 10:50:00,49.5087,49.5087,49.3446,49.4061,62820.02203470892,33.3682,33.3682,33.2576,33.2991,62820.022
2016-08-16 11:00:00,49.4061,49.4882,49.3036,49.4472,45677.58528579098,33.2991,33.3544,33.23,33.3268,45677.5853
2016-08-16 11:10:00,49.4472,49.6318,49.4267,49.5703,100978.66123481932,33.3268,33.4512,33.313,33.4097,100978.6612
2016-08-16 11:20:00,49.5703,49.5908,49.4882,49.5908,41958.321813967006,33.4097,33.4236,33.3544,33.4236,41958.3218
2016-08-16 11:30:00,49.5908,49.6318,49.4267,49.4677,45418.29447632821,33.4236,33.4512,33.313,33.3406,45418.2945
2016-08-16 11:40:00,49.4677,49.4882,49.4267,49.4882,15597.901833151962,33.3406,33.3544,33.313,33.3544,15597.9018
2016-08-16 11:50:00,49.4882,49.5498,49.4472,49.4882,40696.95975590379,33.3544,33.3959,33.3268,33.3544,40696.9598
2016-08-16 12:00:00,49.4677,49.5293,49.4472,49.4472,35168.02189397597,33.3406,33.3821,33.3268,33.3268,35168.0219
2016-08-16 12:10:00,49.4472,49.5703,49.4472,49.5087,24288.53044881089,33.3268,33.4097,33.3268,33.3682,24288.5304
2016-08-16 12:20:00,49.5293,49.5498,49.4472,49.5293,20330.9338833266,33.3821,33.3959,33.3268,33.3821,20330.9339
2016-08-16 12:30:00,49.5087,49.6524,49.5087,49.6113,70641.63652767592,33.3682,33.4651,33.3682,33.4374,70641.6365
2016-08-16 12:40:00,49.6113,49.7139,49.5908,49.6729,47432.67213706055,33.4374,33.5065,33.4236,33.4789,47432.6721
2016-08-16 12:50:00,49.6524,49.7549,49.6318,49.7549,55333.2436058414,33.4651,33.5342,33.4512,33.5342,55333.2436
2016-08-16 13:00:00,49.7344,49.796,49.7139,49.7549,60514.18590770077,33.5203,33.5619,33.5065,33.5342,60514.1859
2016-08-16 13:10:00,49.7549,49.8165,49.7344,49.7755,107084.66736442369,33.5342,33.5757,33.5203,33.548,107084.6674
2016-08-16 13:20:00,49.7755,49.8165,49.7549,49.796,48141.82275316642,33.548,33.5757,33.5342,33.5619,48141.8228
2016-08-16 13:30:00,49.796,49.8165,49.7549,49.7755,42476.90343289253,33.5619,33.5757,33.5342,33.548,42476.9034
2016-08-16 13:40:00,49.7755,49.8781,49.7549,49.837,58844.39208585973,33.548,33.6172,33.5342,33.5895,58844.3921
2016-08-16 13:50:00,49.8165,49.8781,49.796,49.8575,64143.282462700285,33.5757,33.6172,33.5619,33.6033,64143.2825
2016-08-16 14:00:00,49.8575,49.9191,49.837,49.9191,85879.35808226964,33.6033,33.6448,33.5895,33.6448,85879.3581
2016-08-16 14:10:00,49.9191,49.9191,49.837,49.8781,67844.51255115937,33.6448,33.6448,33.5895,33.6172,67844.5126
2016-08-16 14:20:00,49.8986,49.9601,49.837,49.9396,98872.65449104377,33.631,33.6725,33.5895,33.6586,98872.6545
2016-08-16 14:30:00,49.9191,50.0217,49.8781,50.0012,224263.15552579067,33.6448,33.714,33.6172,33.7002,224263.1555
2016-08-16 14:40:00,49.9806,50.0217,49.9396,50.0217,90359.4353765962,33.6863,33.714,33.6586,33.714,90359.4354
2016-08-16 14:50:00,50.0012,50.0217,49.837,49.8575,62180.56800836466,33.7002,33.714,33.5895,33.6033,62180.568
2016-08-16 15:00:00,49.8575,49.9806,49.8575,49.9396,48623.85021662258,33.6033,33.6863,33.6033,33.6586,48623.8502
2016-08-16 15:10:00,49.9396,50.0012,49.8986,50.0012,74659.66929686957,33.6586,33.7002,33.631,33.7002,74659.6693
2016-08-16 15:20:00,50.0012,50.1037,49.9396,50.0627,94390.14025301924,33.7002,33.7692,33.6586,33.7416,94390.1403
2016-08-16 15:30:00,50.0627,50.0627,49.9806,50.0217,101580.09893947544,33.7416,33.7416,33.6863,33.714,101580.0989
2016-08-16 15:40:00,50.0217,50.0832,49.9806,50.0217,150869.72217438024,33.714,33.7554,33.6863,33.714,150869.7222
2016-08-16 15:50:00,50.0012,50.0832,49.9806,49.9806,544578.4469066082,33.7002,33.7554,33.6863,33.6863,544578.4469
2016-08-17 09:30:00,49.8575,49.9601,49.6318,49.6934,50617.75755029207,33.7002,33.7695,33.5476,33.5893,50617.7576
2016-08-17 09:40:00,49.6934,49.8165,49.6524,49.7139,48348.475578753285,33.5893,33.6725,33.5615,33.6031,48348.4756
2016-08-17 09:50:00,49.7139,49.796,49.5703,49.6729,67851.82338225323,33.6031,33.6586,33.5061,33.5754,67851.8234
2016-08-17 10:00:00,49.6524,49.7344,49.5293,49.6318,117236.4874213784,33.5615,33.617,33.4783,33.5476,117236.4874
2016-08-17 10:10:00,49.6318,49.9191,49.5087,49.796,126337.00996703393,33.5476,33.7418,33.4644,33.6586,126337.01
2016-08-17 10:20:00,49.796,49.796,49.6524,49.7755,49972.9422478123,33.6586,33.6586,33.5615,33.6448,49972.9422
2016-08-17 10:30:00,49.7755,49.9191,49.7549,49.8165,188114.99487649585,33.6448,33.7418,33.6308,33.6725,188114.9949
2016-08-17 10:40:00,49.8165,49.8781,49.6524,49.837,231884.45324678547,33.6725,33.7141,33.5615,33.6863,231884.4532
2016-08-17 10:50:00,49.8165,49.8781,49.796,49.8575,78446.6798034968,33.6725,33.7141,33.6586,33.7002,78446.6798
2016-08-17 11:00:00,49.8575,49.8781,49.8165,49.8575,183433.626032718,33.7002,33.7141,33.6725,33.7002,183433.626
2016-08-17 11:10:00,49.8575,49.9191,49.837,49.837,220640.39502440585,33.7002,33.7418,33.6863,33.6863,220640.395
2016-08-17 11:20:00,49.8575,49.8781,49.6318,49.6729,313674.6198038811,33.7002,33.7141,33.5476,33.5754,313674.6198
2016-08-17 11:30:00,49.6524,49.8165,49.6113,49.7549,214257.06470197384,33.5615,33.6725,33.5338,33.6308,214257.0647
2016-08-17 11:40:00,49.7344,49.7755,49.6113,49.6729,241249.6278780393,33.617,33.6448,33.5338,33.5754,241249.6279
2016-08-17 11:50:00,49.6729,49.7549,49.5908,49.6113,80675.50850964946,33.5754,33.6308,33.5199,33.5338,80675.5085
2016-08-17 12:00:00,49.5908,49.7549,49.5908,49.7549,110182.51019326827,33.5199,33.6308,33.5199,33.6308,110182.5102
2016-08-17 12:10:00,49.7344,49.7755,49.6318,49.7549,407094.8564651129,33.617,33.6448,33.5476,33.6308,407094.8565
2016-08-17 12:20:00,49.7549,49.796,49.7549,49.7549,110751.78024111134,33.6308,33.6586,33.6308,33.6308,110751.7802
2016-08-17 12:30:00,49.7549,49.8165,49.7344,49.796,100371.37486528812,33.6308,33.6725,33.617,33.6586,100371.3749
2016-08-17 12:40:00,49.796,49.837,49.7344,49.837,757595.1072663212,33.6586,33.6863,33.617,33.6863,757595.1073
2016-08-17 12:50:00,49.837,49.9601,49.837,49.8986,170415.96018696425,33.6863,33.7695,33.6863,33.728,170415.9602
2016-08-17 13:00:00,49.8986,49.9191,49.7755,49.7755,39939.55765457834,33.728,33.7418,33.6448,33.6448,39939.5577
2016-08-17 13:10:00,49.7755,49.796,49.6934,49.7139,385025.8943364025,33.6448,33.6586,33.5893,33.6031,385025.8943
2016-08-17 13:20:00,49.7139,49.8165,49.6934,49.7549,97058.5936022836,33.6031,33.6725,33.5893,33.6308,97058.5936
2016-08-17 13:30:00,49.7549,49.796,49.7344,49.7549,80369.42838118589,33.6308,33.6586,33.617,33.6308,80369.4284
2016-08-17 13:40:00,49.7755,49.796,49.6934,49.7549,53688.30660971954,33.6448,33.6586,33.5893,33.6308,53688.3066
2016-08-17 13:50:00,49.7549,49.8165,49.7549,49.7755,75656.86665807411,33.6308,33.6725,33.6308,33.6448,75656.8667
2016-08-17 14:00:00,49.7549,49.796,49.7549,49.7755,88194.94198406962,33.6308,33.6586,33.6308,33.6448,88194.942
2016-08-17 14:10:00,49.7755,49.9396,49.7549,49.8575,73081.50455807177,33.6448,33.7557,33.6308,33.7002,73081.5046
2016-08-17 14:20:00,49.8781,49.8781,49.7549,49.837,729153.0499787101,33.7141,33.7141,33.6308,33.6863,729153.05
2016-08-17 14:30:00,49.837,49.837,49.6934,49.7139,141050.30123782702,33.6863,33.6863,33.5893,33.6031,141050.3012
2016-08-17 14:40:00,49.7139,49.7755,49.6729,49.7549,68125.24846516416,33.6031,33.6448,33.5754,33.6308,68125.2485
2016-08-17 14:50:00,49.7755,49.7755,49.6729,49.7549,93928.09572788636,33.6448,33.6448,33.5754,33.6308,93928.0957
2016-08-17 15:00:00,49.7549,49.7549,49.6113,49.6524,57333.97438186517,33.6308,33.6308,33.5338,33.5615,57333.9744
2016-08-17 15:10:00,49.6524,49.7755,49.6318,49.7549,60380.641393052654,33.5615,33.6448,33.5476,33.6308,60380.6414
2016-08-17 15:20:00,49.7549,49.8165,49.7139,49.7755,33555.73994340676,33.6308,33.6725,33.6031,33.6448,33555.7399
2016-08-17 15:30:00,49.7755,49.796,49.7139,49.7139,39944.431541974256,33.6448,33.6586,33.6031,33.6031,39944.4315
2016-08-17 15:40:00,49.7139,49.8165,49.6934,49.7755,690481.1904358098,33.6031,33.6725,33.5893,33.6448,690481.1904
2016-08-17 15:50:00,49.7755,49.837,49.7139,49.8165,474597.7095098185,33.6448,33.6863,33.6031,33.6725,474597.7095
2016-08-18 09:30:00,49.7549,49.8986,49.6318,49.6934,36457.65249893551,33.6308,33.728,33.5476,33.5893,36457.6525
2016-08-18 09:40:00,49.6934,49.7344,49.6318,49.6729,47053.483697658245,33.5893,33.617,33.5476,33.5754,47053.4837
2016-08-18 09:50:00,49.6524,49.6934,49.5293,49.6729,50367.23973814195,33.5615,33.5893,33.4783,33.5754,50367.2397
2016-08-18 10:00:00,49.6934,49.7139,49.5498,49.6524,791556.3546410683,33.5893,33.6031,33.4922,33.5615,791556.3546
2016-08-18 10:10:00,49.6524,49.9191,49.6113,49.8165,67579.3730768215,33.5615,33.7418,33.5338,33.6725,67579.3731
2016-08-18 10:20:00,49.8165,49.8165,49.6113,49.7344,105355.41211635244,33.6725,33.6725,33.5338,33.617,105355.4121
2016-08-18 10:30:00,49.7139,49.8575,49.6934,49.7755,46859.50297930076,33.6031,33.7002,33.5893,33.6448,46859.503
2016-08-18 10:40:00,49.7755,49.7755,49.6729,49.6934,37222.365431354825,33.6448,33.6448,33.5754,33.5893,37222.3654
2016-08-18 10:50:00,49.6934,49.7344,49.6729,49.6729,49408.546087365154,33.5893,33.617,33.5754,33.5754,49408.5461
2016-08-18 11:00:00,49.6729,49.7344,49.5908,49.6729,84646.26457110273,33.5754,33.617,33.5199,33.5754,84646.2646
2016-08-18 11:10:00,49.6934,49.7344,49.6524,49.6729,40422.072506774086,33.5893,33.617,33.5615,33.5754,40422.0725
2016-08-18 11:20:00,49.6729,49.7755,49.6524,49.7549,38780.05984308978,33.5754,33.6448,33.5615,33.6308,38780.0598
2016-08-18 11:30:00,49.7755,49.8575,49.7139,49.8165,2633910.64712327,33.6448,33.7002,33.6031,33.6725,2633910.6471
2016-08-18 11:40:00,49.796,49.9396,49.7549,49.9191,551543.231995373,33.6586,33.7557,33.6308,33.7418,551543.232
2016-08-18 11:50:00,49.9191,49.9396,49.7549,49.7755,137705.83970674902,33.7418,33.7557,33.6308,33.6448,137705.8397
2016-08-18 12:00:00,49.7755,49.796,49.6934,49.7549,349706.29454441345,33.6448,33.6586,33.5893,33.6308,349706.2945
2016-08-18 12:10:00,49.7344,49.7344,49.6729,49.6934,20359.202430222907,33.617,33.617,33.5754,33.5893,20359.2024
2016-08-18 12:20:00,49.6729,49.6729,49.5498,49.5498,32738.38902711153,33.5754,33.5754,33.4922,33.4922,32738.389
2016-08-18 12:30:00,49.5703,49.7344,49.5498,49.5703,55312.28589003896,33.5061,33.617,33.4922,33.5061,55312.2859
2016-08-18 12:40:00,49.5703,49.6113,49.5498,49.5703,34008.524082487405,33.5061,33.5338,33.4922,33.5061,34008.5241
2016-08-18 12:50:00,49.5703,49.5908,49.5293,49.5703,76831.47352049002,33.5061,33.5199,33.4783,33.5061,76831.4735
2016-08-18 13:00:00,49.5703,49.6524,49.5498,49.5908,34928.714022836466,33.5061,33.5615,33.4922,33.5199,34928.714
2016-08-18 13:10:00,49.6113,49.6113,49.5908,49.6113,7963.444616188167,33.5338,33.5338,33.5199,33.5338,7963.4446
2016-08-18 13:20:00,49.6113,49.6318,49.5703,49.6318,42049.95089701024,33.5338,33.5476,33.5061,33.5476,42049.9509
2016-08-18 13:30:00,49.6318,49.6729,49.5908,49.6524,81070.29338871871,33.5476,33.5754,33.5199,33.5615,81070.2934
2016-08-18 13:40:00,49.6524,49.6934,49.6318,49.6524,85434.85955176204,33.5615,33.5893,33.5476,33.5615,85434.8596
2016-08-18 13:50:00,49.6318,49.6318,49.5293,49.5498,40996.70383075266,33.5476,33.5476,33.4783,33.4922,40996.7038
2016-08-18 14:00:00,49.5703,49.5908,49.5293,49.5703,26463.74639360848,33.5061,33.5199,33.4783,33.5061,26463.7464
2016-08-18 14:10:00,49.5908,49.6113,49.5703,49.5703,28216.883689919687,33.5199,33.5338,33.5061,33.5061,28216.8837
2016-08-18 14:20:00,49.5703,49.5908,49.5703,49.5703,14505.176278987456,33.5061,33.5199,33.5061,33.5061,14505.1763
2016-08-18 14:30:00,49.5703,49.5908,49.5498,49.5703,41173.62594322443,33.5061,33.5199,33.4922,33.5061,41173.6259
2016-08-18 14:40:00,49.5703,49.5703,49.5293,49.5703,21982.694321802737,33.5061,33.5061,33.4783,33.5061,21982.6943
2016-08-18 14:50:00,49.5498,49.5703,49.5293,49.5293,28288.52983463966,33.4922,33.5061,33.4783,33.4783,28288.5298
2016-08-18 15:00:00,49.5293,49.6113,49.5293,49.5908,27595.46304694032,33.4783,33.5338,33.4783,33.5199,27595.463
2016-08-18 15:10:00,49.5908,49.6113,49.5498,49.5703,28365.04986675555,33.5199,33.5338,33.4922,33.5061,28365.0499
2016-08-18 15:20:00,49.5908,49.5908,49.5498,49.5908,46780.05861474732,33.5199,33.5199,33.4922,33.5199,46780.0586
2016-08-18 15:30:00,49.5908,49.5908,49.5498,49.5908,76700.36594953986,33.5199,33.5199,33.4922,33.5199,76700.3659
2016-08-18 15:40:00,49.6113,49.6113,49.5498,49.5498,98741.5469200936,33.5338,33.5338,33.4922,33.4922,98741.5469
2016-08-18 15:50:00,49.5498,49.6113,49.5498,49.5703,237354.4170712227,33.4922,33.5338,33.4922,33.5061,237354.4171
2016-08-19 09:30:00,49.3446,49.5293,49.242,49.3241,256818.2863868157,33.3535,33.4783,33.2841,33.3396,256818.2864
2016-08-19 09:40:00,49.3241,49.4267,49.242,49.3651,55467.7628979687,33.3396,33.409,33.2841,33.3674,55467.7629
2016-08-19 09:50:00,49.3651,49.3651,49.2215,49.242,33907.14722465234,33.3674,33.3674,33.2703,33.2841,33907.1472
2016-08-19 10:00:00,49.242,49.3651,49.242,49.3446,44336.77886317432,33.2841,33.3674,33.2841,33.3535,44336.7789
2016-08-19 10:10:00,49.3446,49.3651,49.3241,49.3446,82991.09241144944,33.3535,33.3674,33.3396,33.3535,82991.0924
2016-08-19 10:20:00,49.3446,49.3651,49.3241,49.3241,38225.411457434464,33.3535,33.3674,33.3396,33.3396,38225.4115
2016-08-19 10:30:00,49.3241,49.4061,49.3241,49.3856,90330.67944096027,33.3396,33.3951,33.3396,33.3812,90330.6794
2016-08-19 10:40:00,49.3856,49.4472,49.3651,49.4472,51275.24496000122,33.3812,33.4228,33.3674,33.4228,51275.245
2016-08-19 10:50:00,49.4472,49.4677,49.4267,49.4472,38987.20005741624,33.4228,33.4367,33.409,33.4228,38987.2001
2016-08-19 11:00:00,49.4472,49.4882,49.4061,49.4267,43087.60152360089,33.4228,33.4506,33.3951,33.409,43087.6015
2016-08-19 11:10:00,49.4061,49.4472,49.3856,49.4267,63896.176371727306,33.3951,33.4228,33.3812,33.409,63896.1764
2016-08-19 11:20:00,49.4267,49.4677,49.4061,49.4472,33752.644994201786,33.409,33.4367,33.3951,33.4228,33752.645
2016-08-19 11:30:00,49.4472,49.4677,49.3856,49.4267,41393.925653519866,33.4228,33.4367,33.3812,33.409,41393.9257
2016-08-19 11:40:00,49.4267,49.4267,49.3446,49.4061,49194.582430684415,33.409,33.409,33.3535,33.3951,49194.5824
2016-08-19 11:50:00,49.3856,49.4061,49.3446,49.3856,22479.83083618623,33.3812,33.3951,33.3535,33.3812,22479.8308
2016-08-19 12:00:00,49.3856,49.4061,49.3651,49.4061,42694.766199490005,33.3812,33.3951,33.3674,33.3951,42694.7662
2016-08-19 12:10:00,49.4061,49.4472,49.3856,49.4061,30208.35407989121,33.3951,33.4228,33.3812,33.3951,30208.3541
2016-08-19 12:20:00,49.3856,49.4061,49.3856,49.4061,8298.280680287638,33.3812,33.3951,33.3812,33.3951,8298.2807
2016-08-19 12:30:00,49.4061,49.4061,49.3446,49.3856,19998.047374185488,33.3951,33.3951,33.3535,33.3812,19998.0474
2016-08-19 12:40:00,49.3856,49.4061,49.3241,49.3446,38557.81057783598,33.3812,33.3951,33.3396,33.3535,38557.8106
2016-08-19 12:50:00,49.3651,49.3856,49.3036,49.3651,23898.13206839797,33.3674,33.3812,33.3258,33.3674,23898.1321
2016-08-19 13:00:00,49.3651,49.3651,49.3241,49.3651,13456.315711386198,33.3674,33.3674,33.3396,33.3674,13456.3157
2016-08-19 13:10:00,49.3856,49.4061,49.3241,49.3651,22734.73514699267,33.3812,33.3951,33.3396,33.3674,22734.7351
2016-08-19 13:20:00,49.3651,49.3856,49.3241,49.3651,21849.63719589421,33.3674,33.3812,33.3396,33.3674,21849.6372
2016-08-19 13:30:00,49.3446,49.3856,49.3241,49.3856,20756.911641729705,33.3535,33.3812,33.3396,33.3812,20756.9116
2016-08-19 13:40:00,49.3856,49.4267,49.3651,49.4061,19381.50061860204,33.3812,33.409,33.3674,33.3951,19381.5006
2016-08-19 13:50:00,49.4267,49.4472,49.3856,49.4267,13965.636944259486,33.409,33.4228,33.3812,33.409,13965.6369
2016-08-19 14:00:00,49.4267,49.4472,49.3651,49.3651,18408.18530563749,33.409,33.4228,33.3674,33.3674,18408.1853
2016-08-19 14:10:00,49.3651,49.4472,49.3446,49.4472,19099.78992711805,33.3674,33.4228,33.3535,33.4228,19099.7899
2016-08-19 14:20:00,49.4472,49.4472,49.3856,49.4061,18754.231310747567,33.4228,33.4228,33.3812,33.3951,18754.2313
2016-08-19 14:30:00,49.3856,49.4267,49.3856,49.4061,13150.722971662226,33.3812,33.409,33.3812,33.3951,13150.723
2016-08-19 14:40:00,49.4061,49.4472,49.4061,49.4267,12928.47370640843,33.3951,33.4228,33.3951,33.409,12928.4737
2016-08-19 14:50:00,49.4267,49.4677,49.4061,49.4677,31377.599666171613,33.409,33.4367,33.3951,33.4367,31377.5997
2016-08-19 15:00:00,49.4677,49.5087,49.4267,49.5087,31796.753982220445,33.4367,33.4644,33.409,33.4644,31796.754
2016-08-19 15:10:00,49.5087,49.5498,49.4472,49.5293,64429.37965284059,33.4644,33.4922,33.4228,33.4783,64429.3797
2016-08-19 15:20:00,49.5293,49.5908,49.5087,49.5703,55724.12937499392,33.4783,33.5199,33.4644,33.5061,55724.1294
2016-08-19 15:30:00,49.5703,49.6113,49.5293,49.5498,93247.70104741638,33.5061,33.5338,33.4783,33.4922,93247.701
2016-08-19 15:40:00,49.5293,49.5908,49.5293,49.5908,99315.69085533258,33.4783,33.5199,33.4783,33.5199,99315.6909
2016-08-19 15:50:00,49.5908,49.6113,49.4882,49.5908,354852.1448570222,33.5199,33.5338,33.4506,33.5199,354852.1449
2016-08-22 09:30:00,49.4882,49.5908,49.4061,49.5703,31856.215408450626,33.4506,33.5199,33.3951,33.5061,31856.2154
2016-08-22 09:40:00,49.5498,49.6524,49.4061,49.4267,27364.44078437387,33.4922,33.5615,33.3951,33.409,27364.4408
2016-08-22 09:50:00,49.4267,49.5087,49.3036,49.4677,53263.303628795606,33.409,33.4644,33.3258,33.4367,53263.3036
2016-08-22 10:00:00,49.4882,49.5087,49.3446,49.4472,34929.201411576054,33.4506,33.4644,33.3535,33.4228,34929.2014
2016-08-22 10:10:00,49.4472,49.6729,49.4267,49.6318,36998.16661114266,33.4228,33.5754,33.409,33.5476,36998.1666
2016-08-22 10:20:00,49.6318,49.6524,49.5703,49.6113,20251.976907512744,33.5476,33.5615,33.5061,33.5338,20251.9769
2016-08-22 10:30:00,49.6113,49.6729,49.5908,49.6318,14821.491570982444,33.5338,33.5754,33.5199,33.5476,14821.4916
2016-08-22 10:40:00,49.6318,49.6934,49.5293,49.5293,76638.46757961172,33.5476,33.5893,33.4783,33.4783,76638.4676
2016-08-22 10:50:00,49.5498,49.5498,49.4472,49.4677,41711.21572299404,33.4922,33.4922,33.4228,33.4367,41711.2157
2016-08-22 11:00:00,49.4882,49.5908,49.4677,49.5293,17287.678593316254,33.4506,33.5199,33.4367,33.4783,17287.6786
2016-08-22 11:10:00,49.5498,49.6113,49.5293,49.5908,16521.990883417755,33.4922,33.5338,33.4783,33.5199,16521.9909
2016-08-22 11:20:00,49.5703,49.5703,49.3856,49.4061,61329.58726903762,33.5061,33.5061,33.3812,33.3951,61329.5873
2016-08-22 11:30:00,49.4267,49.5087,49.4061,49.5087,23538.43917857932,33.409,33.4644,33.3951,33.4644,23538.4392
2016-08-22 11:40:00,49.5293,49.5293,49.4677,49.5087,21391.49178067805,33.4783,33.4783,33.4367,33.4644,21391.4918
2016-08-22 11:50:00,49.5087,49.5703,49.5087,49.5498,40388.93007248185,33.4644,33.5061,33.4644,33.4922,40388.9301
2016-08-22 12:00:00,49.5293,49.5498,49.4267,49.4472,17756.05917206384,33.4783,33.4922,33.409,33.4228,17756.0592
2016-08-22 12:10:00,49.4267,49.4677,49.3651,49.3651,18451.562903461145,33.409,33.4367,33.3674,33.3674,18451.5629
2016-08-22 12:20:00,49.3856,49.4882,49.3241,49.4677,21190.687619966284,33.3812,33.4506,33.3396,33.4367,21190.6876
2016-08-22 12:30:00,49.4677,49.4882,49.4472,49.4677,21102.957646839783,33.4367,33.4506,33.4228,33.4367,21102.9576
2016-08-22 12:40:00,49.4882,49.5087,49.3856,49.5087,16663.333617899334,33.4506,33.4644,33.3812,33.4644,16663.3336
2016-08-22 12:50:00,49.5087,49.5087,49.4267,49.4882,29239.912654322583,33.4644,33.4644,33.409,33.4506,29239.9127
2016-08-22 13:00:00,49.4677,49.4882,49.4472,49.4677,13874.982638695436,33.4367,33.4506,33.4228,33.4367,13874.9826
2016-08-22 13:10:00,49.4882,49.5087,49.4677,49.5087,11650.540431199091,33.4506,33.4644,33.4367,33.4644,11650.5404
2016-08-22 13:20:00,49.5087,49.5293,49.4061,49.4677,20402.580028046566,33.4644,33.4783,33.3951,33.4367,20402.58
2016-08-22 13:30:00,49.4472,49.4677,49.4267,49.4472,6944.802150441593,33.4228,33.4367,33.409,33.4228,6944.8022
2016-08-22 13:40:00,49.4677,49.5498,49.4472,49.5293,22268.79151194304,33.4367,33.4922,33.4228,33.4783,22268.7915
2016-08-22 13:50:00,49.5293,49.5498,49.5087,49.5293,6311.684177712024,33.4783,33.4922,33.4644,33.4783,6311.6842
2016-08-22 14:00:00,49.5293,49.5498,49.5087,49.5293,10964.29708585403,33.4783,33.4922,33.4644,33.4783,10964.2971
2016-08-22 14:10:00,49.5498,49.5703,49.4882,49.5087,41030.33365378448,33.4922,33.5061,33.4506,33.4644,41030.3337
2016-08-22 14:20:00,49.4882,49.5087,49.4472,49.4677,13039.598339035329,33.4506,33.4644,33.4228,33.4367,13039.5983
2016-08-22 14:30:00,49.4677,49.5087,49.4472,49.5087,17101.983483531832,33.4367,33.4644,33.4228,33.4644,17101.9835
2016-08-22 14:40:00,49.5087,49.5498,49.4882,49.5498,22475.444337529905,33.4644,33.4922,33.4506,33.4922,22475.4443
2016-08-22 14:50:00,49.5498,49.5498,49.5087,49.5293,14916.044986463226,33.4922,33.4922,33.4644,33.4783,14916.045
2016-08-22 15:00:00,49.5293,49.5498,49.5087,49.5498,26910.19447907444,33.4783,33.4922,33.4644,33.4922,26910.1945
2016-08-22 15:10:00,49.5498,49.5908,49.5293,49.5908,19554.03623241748,33.4922,33.5199,33.4783,33.5199,19554.0362
2016-08-22 15:20:00,49.5908,49.6113,49.5703,49.6113,12215.91136912542,33.5199,33.5338,33.5061,33.5338,12215.9114
2016-08-22 15:30:00,49.6113,49.6113,49.5498,49.5703,68808.56747807167,33.5338,33.5338,33.4922,33.5061,68808.5675
2016-08-22 15:40:00,49.5703,49.6113,49.5293,49.5908,73630.30427885198,33.5061,33.5338,33.4783,33.5199,73630.3043
2016-08-22 15:50:00,49.5908,49.5908,49.5087,49.5498,148219.30220848077,33.5199,33.5199,33.4644,33.4922,148219.3022
2016-08-23 09:30:00,49.6524,49.796,49.5293,49.6524,24727.180314443383,33.5615,33.6586,33.4783,33.5615,24727.1803
2016-08-23 09:40:00,49.6729,49.7755,49.6113,49.6524,31901.54256123265,33.5754,33.6448,33.5338,33.5615,31901.5426
2016-08-23 09:50:00,49.6318,49.7755,49.6318,49.6934,19600.33816267869,33.5476,33.6448,33.5476,33.5893,19600.3382
2016-08-23 10:00:00,49.6934,49.8781,49.6934,49.7549,26708.902929623084,33.5893,33.7141,33.5893,33.6308,26708.9029
2016-08-23 10:10:00,49.7344,49.837,49.7139,49.7549,24566.829419117727,33.617,33.6863,33.6031,33.6308,24566.8294
2016-08-23 10:20:00,49.7549,49.796,49.6729,49.6729,29780.426766529738,33.6308,33.6586,33.5754,33.5754,29780.4268
2016-08-23 10:30:00,49.6934,49.7549,49.6318,49.6318,12822.222961177447,33.5893,33.6308,33.5476,33.5476,12822.223
2016-08-23 10:40:00,49.6524,49.6524,49.5498,49.6113,34342.87275784729,33.5615,33.5615,33.4922,33.5338,34342.8728
2016-08-23 10:50:00,49.6113,49.7344,49.5908,49.6729,22113.801892752894,33.5338,33.617,33.5199,33.5754,22113.8019
2016-08-23 11:00:00,49.6524,49.6934,49.6318,49.6318,29214.081051124227,33.5615,33.5893,33.5476,33.5476,29214.0811
2016-08-23 11:10:00,49.6524,49.6934,49.6318,49.6729,19766.05033413985,33.5615,33.5893,33.5476,33.5754,19766.0503
2016-08-23 11:20:00,49.6934,49.7344,49.6729,49.6729,22921.40503425628,33.5893,33.617,33.5754,33.5754,22921.405
2016-08-23 11:30:00,49.6729,49.7549,49.5908,49.6113,85635.17632373421,33.5754,33.6308,33.5199,33.5338,85635.1763
2016-08-23 11:40:00,49.5908,49.7549,49.5908,49.7549,50247.829496942,33.5199,33.6308,33.5199,33.6308,50247.8295
2016-08-23 11:50:00,49.7549,49.7549,49.6729,49.7139,24568.778974076096,33.6308,33.6308,33.5754,33.6031,24568.779
2016-08-23 12:00:00,49.7344,49.7549,49.6729,49.6729,16454.24384861451,33.617,33.6308,33.5754,33.5754,16454.2438
2016-08-23 12:10:00,49.6729,49.7755,49.6729,49.7755,18675.76172367331,33.5754,33.6448,33.5754,33.6448,18675.7617
2016-08-23 12:20:00,49.7755,49.837,49.7755,49.796,19128.545862753963,33.6448,33.6863,33.6448,33.6586,19128.5459
2016-08-23 12:30:00,49.8165,49.8575,49.796,49.8165,19473.61709038485,33.6725,33.7002,33.6586,33.6725,19473.6171
2016-08-23 12:40:00,49.796,49.837,49.796,49.8165,9875.470641606258,33.6586,33.6863,33.6586,33.6725,9875.4706
2016-08-23 12:50:00,49.8165,49.837,49.7549,49.8165,26492.502329244384,33.6725,33.6863,33.6308,33.6725,26492.5023
2016-08-23 13:00:00,49.8165,49.8781,49.796,49.8575,12861.70144908437,33.6725,33.7141,33.6586,33.7002,12861.7014
2016-08-23 13:10:00,49.8575,49.9191,49.837,49.8575,138906.2781723633,33.7002,33.7418,33.6863,33.7002,138906.2782
2016-08-23 13:20:00,49.8575,49.8575,49.7344,49.7549,50456.91926622682,33.7002,33.7002,33.617,33.6308,50456.9193
2016-08-23 13:30:00,49.7344,49.7755,49.6729,49.6934,29036.671549912862,33.617,33.6448,33.5754,33.5893,29036.6715
2016-08-23 13:40:00,49.6934,49.7755,49.6934,49.7755,32106.73322060074,33.5893,33.6448,33.5893,33.6448,32106.7332
2016-08-23 13:50:00,49.7755,49.7755,49.6729,49.6934,55596.920913960486,33.6448,33.6448,33.5754,33.5893,55596.9209
2016-08-23 14:00:00,49.6934,49.7139,49.6318,49.6524,25049.831660053063,33.5893,33.6031,33.5476,33.5615,25049.8317
2016-08-23 14:10:00,49.6729,49.7139,49.6524,49.6729,30103.078112139417,33.5754,33.6031,33.5615,33.5754,30103.0781
2016-08-23 14:20:00,49.6729,49.6934,49.6318,49.6318,35774.333486028,33.5754,33.5893,33.5476,33.5476,35774.3335
2016-08-23 14:30:00,49.6318,49.6934,49.6113,49.6729,72598.50231713643,33.5476,33.5893,33.5338,33.5754,72598.5023
2016-08-23 14:40:00,49.6524,49.6934,49.5908,49.6729,31727.544781198427,33.5615,33.5893,33.5199,33.5754,31727.5448
2016-08-23 14:50:00,49.6524,49.6934,49.6318,49.6729,63890.32770685221,33.5615,33.5893,33.5476,33.5754,63890.3277
2016-08-23 15:00:00,49.6729,49.7139,49.6318,49.6318,85095.63698900625,33.5754,33.6031,33.5476,33.5476,85095.637
2016-08-23 15:10:00,49.6318,49.6729,49.6113,49.6524,43659.7959038815,33.5476,33.5754,33.5338,33.5615,43659.7959
2016-08-23 15:20:00,49.6318,49.6729,49.5498,49.6524,70595.82198615429,33.5476,33.5754,33.4922,33.5615,70595.822
2016-08-23 15:30:00,49.6524,49.6729,49.5703,49.5703,77636.15232955586,33.5615,33.5754,33.5061,33.5061,77636.1523
2016-08-23 15:40:00,49.5908,49.6113,49.5293,49.5498,125371.98026264242,33.5199,33.5338,33.4783,33.4922,125371.9803
2016-08-23 15:50:00,49.5498,49.5908,49.4882,49.5498,249260.83659070745,33.4922,33.5199,33.4506,33.4922,249260.8366
2016-08-24 09:30:00,49.5087,49.5498,49.3446,49.4677,23375.651339555705,33.4644,33.4922,33.3535,33.4367,23375.6513
2016-08-24 09:40:00,49.4882,49.5087,49.3651,49.3651,19908.36784610062,33.4506,33.4644,33.3674,33.3674,19908.3678
2016-08-24 09:50:00,49.3856,49.4061,49.2215,49.3446,35190.441775997184,33.3812,33.3951,33.2703,33.3535,35190.4418
2016-08-24 10:00:00,49.3446,49.4061,49.2625,49.3036,18263.43084997876,33.3535,33.3951,33.298,33.3258,18263.4308
2016-08-24 10:10:00,49.283,49.3036,49.242,49.242,21101.49548062101,33.3119,33.3258,33.2841,33.2841,21101.4955
2016-08-24 10:20:00,49.242,49.2625,49.1189,49.1599,40332.39297868922,33.2841,33.298,33.2009,33.2287,40332.393
2016-08-24 10:30:00,49.1599,49.3241,49.1599,49.3241,17716.580684156917,33.2287,33.3396,33.2287,33.3396,17716.5807
2016-08-24 10:40:00,49.3241,49.5087,49.3036,49.3651,43846.46579114511,33.3396,33.4644,33.3258,33.3674,43846.4658
2016-08-24 10:50:00,49.3651,49.5293,49.3651,49.4882,24776.893965881736,33.3674,33.4783,33.3674,33.4506,24776.894
2016-08-24 11:00:00,49.4882,49.5087,49.4472,49.4882,18051.90413699598,33.4506,33.4644,33.4228,33.4506,18051.9041
2016-08-24 11:10:00,49.4882,49.5293,49.4677,49.5087,42556.83518618557,33.4506,33.4783,33.4367,33.4644,42556.8352
2016-08-24 11:20:00,49.4882,49.5498,49.4677,49.5498,27673.445245274983,33.4506,33.4922,33.4367,33.4922,27673.4452
2016-08-24 11:30:00,49.5498,49.5703,49.5087,49.5703,17162.419687241196,33.4922,33.5061,33.4644,33.5061,17162.4197
2016-08-24 11:40:00,49.5703,49.6729,49.5703,49.6318,52642.37037455583,33.5061,33.5754,33.5061,33.5476,52642.3704
2016-08-24 11:50:00,49.6318,49.6934,49.5908,49.6729,38549.03758052333,33.5476,33.5893,33.5199,33.5754,38549.0376
2016-08-24 12:00:00,49.6729,49.7139,49.6524,49.6729,61014.734143261405,33.5754,33.6031,33.5615,33.5754,61014.7341
2016-08-24 12:10:00,49.6729,49.8165,49.6729,49.6729,45573.77148425796,33.5754,33.6725,33.5754,33.5754,45573.7715
2016-08-24 12:20:00,49.6934,49.7549,49.6729,49.7139,44383.080793435525,33.5893,33.6308,33.5754,33.6031,44383.0808
2016-08-24 12:30:00,49.6934,49.7139,49.6729,49.6729,24503.956271710405,33.5893,33.6031,33.5754,33.5754,24503.9563
2016-08-24 12:40:00,49.6729,49.7139,49.6524,49.6729,18753.25653326838,33.5754,33.6031,33.5615,33.5754,18753.2565
2016-08-24 12:50:00,49.6729,49.796,49.6524,49.7755,50010.471180760855,33.5754,33.6586,33.5615,33.6448,50010.4712
2016-08-24 13:00:00,49.7755,49.796,49.6934,49.6934,21002.555566483905,33.6448,33.6586,33.5893,33.5893,21002.5556
2016-08-24 13:10:00,49.6934,49.7139,49.6729,49.6729,20578.039974299565,33.5893,33.6031,33.5754,33.5754,20578.04
2016-08-24 13:20:00,49.6729,49.8165,49.6729,49.8165,27424.87698808324,33.5754,33.6725,33.5754,33.6725,27424.877
2016-08-24 13:30:00,49.796,49.8781,49.7755,49.8165,60767.62805228843,33.6586,33.7141,33.6448,33.6725,60767.6281
2016-08-24 13:40:00,49.8165,49.837,49.7344,49.7549,35009.13316486909,33.6725,33.6863,33.617,33.6308,35009.1332
2016-08-24 13:50:00,49.7344,49.7755,49.7344,49.7549,28962.58846149493,33.617,33.6448,33.617,33.6308,28962.5885
2016-08-24 14:00:00,49.7344,49.7755,49.6524,49.6729,56472.75847900671,33.617,33.6448,33.5615,33.5754,56472.7585
2016-08-24 14:10:00,49.6524,49.6934,49.6113,49.6318,29509.438627316773,33.5615,33.5893,33.5338,33.5476,29509.4386
2016-08-24 14:20:00,49.6524,49.6524,49.5293,49.5498,35577.91582397256,33.5615,33.5615,33.4783,33.4922,35577.9158
2016-08-24 14:30:00,49.5498,49.5908,49.4882,49.5908,36064.81717482463,33.4922,33.5199,33.4506,33.5199,36064.8172
2016-08-24 14:40:00,49.5908,49.6318,49.5703,49.6113,21307.17352872869,33.5199,33.5476,33.5061,33.5338,21307.1735
2016-08-24 14:50:00,49.6113,49.6934,49.5498,49.6729,63972.6964038432,33.5338,33.5893,33.4922,33.5754,63972.6964
2016-08-24 15:00:00,49.6729,49.7344,49.5908,49.6113,123999.00618321272,33.5754,33.617,33.5199,33.5338,123999.0062
2016-08-24 15:10:00,49.5908,49.6113,49.5293,49.5908,63190.924865538174,33.5199,33.5338,33.4783,33.5199,63190.9249
2016-08-24 15:20:00,49.5908,49.5908,49.5703,49.5908,33331.54112319459,33.5199,33.5199,33.5061,33.5199,33331.5411
2016-08-24 15:30:00,49.5703,49.6113,49.5703,49.5908,132072.113265809,33.5061,33.5338,33.5061,33.5199,132072.1133
2016-08-24 15:40:00,49.5703,49.5908,49.4677,49.5087,87588.143003278,33.5061,33.5199,33.4367,33.4644,87588.143
2016-08-24 15:50:00,49.4882,49.6729,49.4882,49.5703,461176.4857876829,33.4506,33.5754,33.4506,33.5061,461176.4858
2016-08-25 09:30:00,49.4882,49.6318,49.3446,49.4882,40037.52279123627,33.4506,33.5476,33.3535,33.4506,40037.5228
2016-08-25 09:40:00,49.4882,49.5703,49.3241,49.3856,53162.90154843973,33.4506,33.5061,33.3396,33.3812,53162.9015
2016-08-25 09:50:00,49.3651,49.4472,49.2215,49.4472,92129.14389005351,33.3674,33.4228,33.2703,33.4228,92129.1439
2016-08-25 10:00:00,49.4267,49.5498,49.4061,49.4472,30825.38822421426,33.409,33.4922,33.3951,33.4228,30825.3882
2016-08-25 10:10:00,49.4677,49.5293,49.4267,49.4472,14385.766037787498,33.4367,33.4783,33.409,33.4228,14385.766
2016-08-25 10:20:00,49.4677,49.4882,49.3856,49.4061,53789.19607881501,33.4367,33.4506,33.3812,33.3951,53789.1961
2016-08-25 10:30:00,49.4061,49.4472,49.3241,49.3446,17500.180083778218,33.3951,33.4228,33.3396,33.3535,17500.1801
2016-08-25 10:40:00,49.3446,49.4472,49.3241,49.3856,19478.97836652037,33.3535,33.4228,33.3396,33.3812,19478.9784
2016-08-25 10:50:00,49.4061,49.5087,49.4061,49.5087,11989.762993954888,33.3951,33.4644,33.3951,33.4644,11989.763
2016-08-25 11:00:00,49.4882,49.5087,49.4267,49.5087,26692.331712476967,33.4506,33.4644,33.409,33.4644,26692.3317
2016-08-25 11:10:00,49.5087,49.5498,49.4472,49.4882,10938.465482655673,33.4644,33.4922,33.4228,33.4506,10938.4655
2016-08-25 11:20:00,49.5087,49.5703,49.4472,49.4472,20539.04887513224,33.4644,33.5061,33.4228,33.4228,20539.0489
2016-08-25 11:30:00,49.4677,49.5293,49.4061,49.4677,19908.36784610062,33.4367,33.4783,33.3951,33.4367,19908.3678
2016-08-25 11:40:00,49.4882,49.4882,49.4061,49.4677,9615.20505466431,33.4506,33.4506,33.3951,33.4367,9615.2051
2016-08-25 11:50:00,49.4472,49.4472,49.3651,49.3856,10809.307466663882,33.4228,33.4228,33.3674,33.3812,10809.3075
2016-08-25 12:00:00,49.3856,49.4061,49.3036,49.3241,20488.847834954293,33.3812,33.3951,33.3258,33.3396,20488.8478
2016-08-25 12:10:00,49.3241,49.3446,49.2625,49.3446,15692.455248632745,33.3396,33.3535,33.298,33.3535,15692.4552
2016-08-25 12:20:00,49.3446,49.3446,49.283,49.3446,12830.995958490095,33.3535,33.3535,33.3119,33.3535,12830.996
2016-08-25 12:30:00,49.3446,49.3651,49.283,49.3446,15579.38106104748,33.3535,33.3674,33.3119,33.3535,15579.3811
2016-08-25 12:40:00,49.3446,49.4061,49.3036,49.4061,11553.55007202035,33.3535,33.3951,33.3258,33.3951,11553.5501
2016-08-25 12:50:00,49.3651,49.4061,49.3446,49.4061,13357.375797249091,33.3674,33.3951,33.3535,33.3951,13357.3758
2016-08-25 13:00:00,49.4061,49.4267,49.3036,49.3446,19794.31888103617,33.3951,33.409,33.3258,33.3535,19794.3189
2016-08-25 13:10:00,49.3446,49.3856,49.3036,49.3651,22692.3323266482,33.3535,33.3812,33.3258,33.3674,22692.3323
2016-08-25 13:20:00,49.3651,49.4061,49.3446,49.3651,11751.917289034156,33.3674,33.3951,33.3535,33.3674,11751.9173
2016-08-25 13:30:00,49.3856,49.3856,49.283,49.283,39694.88850730333,33.3812,33.3812,33.3119,33.3119,39694.8885
2016-08-25 13:40:00,49.3036,49.3241,49.283,49.3036,11366.880184756745,33.3258,33.3396,33.3119,33.3258,11366.8802
2016-08-25 13:50:00,49.3036,49.3856,49.3036,49.3446,12294.380956199677,33.3258,33.3812,33.3258,33.3535,12294.381
2016-08-25 14:00:00,49.3446,49.4061,49.3241,49.3446,28439.13295517348,33.3535,33.3951,33.3396,33.3535,28439.133
2016-08-25 14:10:00,49.3446,49.3651,49.3036,49.3446,15179.234905842724,33.3535,33.3674,33.3258,33.3535,15179.2349
2016-08-25 14:20:00,49.3241,49.3446,49.3036,49.3446,19570.6074495636,33.3396,33.3535,33.3258,33.3535,19570.6074
2016-08-25 14:30:00,49.3446,49.3651,49.3036,49.3241,26956.98379807524,33.3535,33.3674,33.3258,33.3396,26956.9838
2016-08-25 14:40:00,49.3241,49.3856,49.3036,49.3856,20127.69277891687,33.3396,33.3812,33.3258,33.3812,20127.6928
2016-08-25 14:50:00,49.3856,49.3856,49.3241,49.3446,19147.55402359804,33.3812,33.3812,33.3396,33.3535,19147.554
2016-08-25 15:00:00,49.3446,49.3651,49.3036,49.3651,39207.98715645126,33.3535,33.3674,33.3258,33.3674,39207.9872
2016-08-25 15:10:00,49.3446,49.4267,49.3446,49.4267,24210.06086173663,33.3535,33.409,33.3535,33.409,24210.0609
2016-08-25 15:20:00,49.4267,49.5293,49.3856,49.4882,36199.82385569152,33.409,33.4783,33.3812,33.4506,36199.8239
2016-08-25 15:30:00,49.5087,49.5293,49.4882,49.5087,82622.62652431816,33.4644,33.4783,33.4506,33.4644,82622.6265
2016-08-25 15:40:00,49.5087,49.5703,49.4882,49.5293,99805.5165386222,33.4644,33.5061,33.4506,33.4783,99805.5165
2016-08-25 15:50:00,49.5293,49.6729,49.4882,49.6524,400245.5825076313,33.4783,33.5754,33.4506,33.5615,400245.5825
2016-08-26 09:30:00,49.5293,49.6524,49.0368,49.0368,99791.86965391364,33.4783,33.5615,33.1454,33.1454,99791.8697
2016-08-26 09:40:00,49.0368,49.2625,48.9753,49.2215,192033.11295407324,33.1454,33.298,33.1039,33.2703,192033.113
2016-08-26 09:50:00,49.2215,49.3241,49.1599,49.3036,112055.54511951904,33.2703,33.3396,33.2287,33.3258,112055.5451
2016-08-26 10:00:00,49.283,49.5498,49.2215,49.5087,82675.75189693364,33.3119,33.4922,33.2703,33.4644,82675.7519
2016-08-26 10:10:00,49.5087,49.7755,49.4677,49.7344,100148.63821129472,33.4644,33.6448,33.4367,33.617,100148.6382
2016-08-26 10:20:00,49.7344,49.8986,49.6729,49.7549,81091.25110452114,33.617,33.728,33.5754,33.6308,81091.2511
2016-08-26 10:30:00,49.7549,49.7755,49.5087,49.5293,42355.54363673421,33.6308,33.6448,33.4644,33.4783,42355.5436
2016-08-26 10:40:00,49.5293,49.5703,49.3856,49.4472,59555.49225692397,33.4783,33.5061,33.3812,33.4228,59555.4923
2016-08-26 10:50:00,49.4061,49.4677,49.3446,49.4267,45182.88571510544,33.3951,33.4367,33.3535,33.409,45182.8857
2016-08-26 11:00:00,49.4267,49.5087,49.3446,49.3446,64453.26170108058,33.409,33.4644,33.3535,33.3535,64453.2617
2016-08-26 11:10:00,49.3446,49.5703,49.3446,49.4882,151598.36834006975,33.3535,33.5061,33.3535,33.4506,151598.3683
2016-08-26 11:20:00,49.4677,49.5293,49.4267,49.4472,24319.723328144755,33.4367,33.4783,33.409,33.4228,24319.7233
2016-08-26 11:30:00,49.4677,49.4677,49.3446,49.3446,40062.86700569504,33.4367,33.4367,33.3535,33.3535,40062.867
2016-08-26 11:40:00,49.3651,49.5087,49.3446,49.4472,48877.29236121024,33.3674,33.4644,33.3535,33.4228,48877.2924
2016-08-26 11:50:00,49.4267,49.4267,49.3446,49.3856,45365.16910371272,33.409,33.409,33.3535,33.3812,45365.1691
2016-08-26 12:00:00,49.3856,49.3856,49.2215,49.3036,161103.91092832596,33.3812,33.3812,33.2703,33.3258,161103.9109
2016-08-26 12:10:00,49.3036,49.3241,49.201,49.2625,27690.0164624211,33.3258,33.3396,33.2564,33.298,27690.0165
2016-08-26 12:20:00,49.2625,49.283,49.1599,49.201,37951.01159704436,33.298,33.3119,33.2287,33.2564,37951.0116
2016-08-26 12:30:00,49.201,49.2215,49.1189,49.1805,27947.84510566509,33.2564,33.2703,33.2009,33.2426,27947.8451
2016-08-26 12:40:00,49.1599,49.201,49.1394,49.1599,17952.964222858875,33.2287,33.2564,33.2148,33.2287,17952.9642
2016-08-26 12:50:00,49.1394,49.2215,49.1189,49.201,21925.18245053092,33.2148,33.2703,33.2009,33.2564,21925.1825
2016-08-26 13:00:00,49.201,49.283,49.1805,49.242,24500.05716179367,33.2564,33.3119,33.2426,33.2841,24500.0572
2016-08-26 13:10:00,49.2625,49.2625,49.1599,49.1805,19281.585926985743,33.298,33.298,33.2287,33.2426,19281.5859
2016-08-26 13:20:00,49.1599,49.201,49.1599,49.201,21144.385689705075,33.2287,33.2564,33.2287,33.2564,21144.3857
2016-08-26 13:30:00,49.1805,49.201,49.1599,49.201,17184.352180522823,33.2426,33.2564,33.2287,33.2564,17184.3522
2016-08-26 13:40:00,49.1805,49.3036,49.1805,49.242,42901.90641381646,33.2426,33.3258,33.2426,33.2841,42901.9064
2016-08-26 13:50:00,49.242,49.2625,49.1805,49.242,30245.88301283977,33.2841,33.298,33.2426,33.2841,30245.883
2016-08-26 14:00:00,49.2215,49.2215,49.1599,49.201,23641.76559137276,33.2703,33.2703,33.2287,33.2564,23641.7656
2016-08-26 14:10:00,49.201,49.2215,49.1189,49.1394,42867.789202045045,33.2564,33.2703,33.2009,33.2148,42867.7892
2016-08-26 14:20:00,49.1599,49.201,49.1189,49.1599,41908.60816252866,33.2287,33.2564,33.2009,33.2287,41908.6082
2016-08-26 14:30:00,49.1394,49.1599,49.0984,49.1599,33560.12644206308,33.2148,33.2287,33.1871,33.2287,33560.1264
2016-08-26 14:40:00,49.1599,49.1599,49.0779,49.0779,24868.03566018537,33.2287,33.2287,33.1732,33.1732,24868.0357
2016-08-26 14:50:00,49.0984,49.1189,49.0779,49.1189,25312.53419069297,33.1871,33.2009,33.1732,33.2009,25312.5342
2016-08-26 15:00:00,49.1189,49.1599,49.0984,49.1599,49946.62325587435,33.2009,33.2287,33.1871,33.2287,49946.6233
2016-08-26 15:10:00,49.1599,49.1805,49.0574,49.0779,34463.25777652643,33.2287,33.2426,33.1594,33.1732,34463.2578
2016-08-26 15:20:00,49.0779,49.2215,49.0368,49.1805,43142.18906243515,33.1732,33.2703,33.1454,33.2426,43142.1891
2016-08-26 15:30:00,49.1599,49.2625,49.1599,49.2625,50354.56763091257,33.2287,33.298,33.2287,33.298,50354.5676
2016-08-26 15:40:00,49.2625,49.3446,49.242,49.3446,90112.32928562324,33.298,33.3535,33.2841,33.3535,90112.3293
2016-08-26 15:50:00,49.3241,49.3446,49.2215,49.283,205704.36709961933,33.3396,33.3535,33.2703,33.3119,205704.3671
2016-08-29 09:30:00,49.2625,49.5293,49.2625,49.3446,69168.26036789033,33.298,33.4783,33.298,33.3535,69168.2604
2016-08-29 09:40:00,49.3651,49.4267,49.3241,49.3651,25282.316088838288,33.3674,33.409,33.3396,33.3674,25282.3161
2016-08-29 09:50:00,49.3651,49.4677,49.283,49.4677,29500.665630004125,33.3674,33.4367,33.3119,33.4367,29500.6656
2016-08-29 10:00:00,49.4677,49.5908,49.4677,49.5908,8998.658299080857,33.4367,33.5199,33.4367,33.5199,8998.6583
2016-08-29 10:10:00,49.5908,49.6113,49.4472,49.4677,9991.469161629071,33.5199,33.5338,33.4228,33.4367,9991.4692
2016-08-29 10:20:00,49.4882,49.4882,49.4061,49.4472,9027.414234716764,33.4506,33.4506,33.3951,33.4228,9027.4142
2016-08-29 10:30:00,49.4472,49.4882,49.4267,49.4677,22450.58751181073,33.4228,33.4506,33.409,33.4367,22450.5875
2016-08-29 10:40:00,49.4677,49.5293,49.4472,49.5293,4867.551342301929,33.4367,33.4783,33.4228,33.4783,4867.5513
2016-08-29 10:50:00,49.5293,49.5293,49.4267,49.4677,16734.49237387972,33.4783,33.4783,33.409,33.4367,16734.4924
2016-08-29 11:00:00,49.4472,49.5087,49.4472,49.4677,6103.081797166793,33.4228,33.4644,33.4228,33.4367,6103.0818
2016-08-29 11:10:00,49.4677,49.4882,49.4267,49.4472,7674.423093610311,33.4367,33.4506,33.409,33.4228,7674.4231
2016-08-29 11:20:00,49.4267,49.5087,49.4267,49.4882,11314.729589620436,33.409,33.4644,33.409,33.4506,11314.7296
2016-08-29 11:30:00,49.5087,49.5087,49.4472,49.4472,8298.76806902723,33.4644,33.4644,33.4228,33.4228,8298.7681
2016-08-29 11:40:00,49.4472,49.5498,49.4267,49.5293,92332.38499446324,33.4228,33.4922,33.409,33.4783,92332.385
2016-08-29 11:50:00,49.5293,49.5498,49.3651,49.4267,78575.350430749,33.4783,33.4922,33.3674,33.409,78575.3504
2016-08-29 12:00:00,49.4267,49.4882,49.3856,49.4677,23371.26484089938,33.409,33.4506,33.3812,33.4367,23371.2648
2016-08-29 12:10:00,49.4677,49.5087,49.4267,49.4677,13798.462606579546,33.4367,33.4644,33.409,33.4367,13798.4626
2016-08-29 12:20:00,49.4882,49.5087,49.4677,49.4882,9834.52998748056,33.4506,33.4644,33.4367,33.4506,9834.53
2016-08-29 12:30:00,49.4882,49.5087,49.4061,49.4267,287617.84300783166,33.4506,33.4644,33.3951,33.409,287617.843
2016-08-29 12:40:00,49.4267,49.4882,49.3856,49.4677,20724.256596177063,33.409,33.4506,33.3812,33.4367,20724.2566
2016-08-29 12:50:00,49.4882,49.5498,49.4677,49.4677,63634.44861856659,33.4506,33.4922,33.4367,33.4367,63634.4486
2016-08-29 13:00:00,49.4677,49.5293,49.4677,49.5293,11638.84310144889,33.4367,33.4783,33.4367,33.4783,11638.8431
2016-08-29 13:10:00,49.5293,49.5293,49.4882,49.5087,11188.983294805786,33.4783,33.4783,33.4506,33.4644,11188.9833
2016-08-29 13:20:00,49.5087,49.5293,49.4882,49.5087,28792.977180117032,33.4644,33.4783,33.4506,33.4644,28792.9772
2016-08-29 13:30:00,49.5087,49.5908,49.4882,49.5908,25063.47854476163,33.4644,33.5199,33.4506,33.5199,25063.4785
2016-08-29 13:40:00,49.5908,49.6113,49.5087,49.5293,56975.7436582653,33.5199,33.5338,33.4644,33.4783,56975.7437
2016-08-29 13:50:00,49.5293,49.5703,49.5293,49.5703,10145.97139207963,33.4783,33.5061,33.4783,33.5061,10145.9714
2016-08-29 14:00:00,49.5703,49.5703,49.4267,49.4267,58611.420268334914,33.5061,33.5061,33.409,33.409,58611.4203
2016-08-29 14:10:00,49.4472,49.5498,49.4267,49.4472,50978.91260632949,33.4228,33.4922,33.409,33.4228,50978.9126
2016-08-29 14:20:00,49.4677,49.4677,49.3651,49.3856,24209.086084257448,33.4367,33.4367,33.3674,33.3812,24209.0861
2016-08-29 14:30:00,49.3856,49.4267,49.3446,49.4267,25816.00675869116,33.3812,33.409,33.3535,33.409,25816.0068
2016-08-29 14:40:00,49.4061,49.4061,49.3241,49.3651,29987.079592116603,33.3951,33.3951,33.3396,33.3674,29987.0796
2016-08-29 14:50:00,49.3651,49.4061,49.3651,49.3856,9296.452818971364,33.3674,33.3951,33.3674,33.3812,9296.4528
2016-08-29 15:00:00,49.3856,49.3856,49.3651,49.3651,13709.757855973863,33.3812,33.3812,33.3674,33.3674,13709.7579
2016-08-29 15:10:00,49.3651,49.3856,49.3446,49.3446,22350.185431454847,33.3674,33.3812,33.3535,33.3535,22350.1854
2016-08-29 15:20:00,49.3446,49.3651,49.201,49.3036,91210.41611592325,33.3535,33.3674,33.2564,33.3258,91210.4161
2016-08-29 15:30:00,49.283,49.3036,49.2625,49.3036,38535.87808455436,33.3119,33.3258,33.298,33.3258,38535.8781
2016-08-29 15:40:00,49.3036,49.3036,49.242,49.283,89537.21057290507,33.3258,33.3258,33.2841,33.3119,89537.2106
2016-08-29 15:50:00,49.283,49.3036,49.242,49.2625,223471.63621269385,33.3119,33.3258,33.2841,33.298,223471.6362
2016-08-30 09:30:00,49.3241,49.4677,49.1394,49.1599,29683.92379609059,33.3396,33.4367,33.2148,33.2287,29683.9238
2016-08-30 09:40:00,49.1599,49.2215,48.9958,48.9958,121647.35551468296,33.2287,33.2703,33.1177,33.1177,121647.3555
2016-08-30 09:50:00,49.0163,49.0574,48.9548,48.9753,74449.60475010557,33.1316,33.1594,33.09,33.1039,74449.6048
2016-08-30 10:00:00,48.9753,49.0163,48.7906,48.8727,88101.85073480761,33.1039,33.1316,32.979,33.0345,88101.8507
2016-08-30 10:10:00,48.8727,48.9753,48.7291,48.8317,151914.68363206476,33.0345,33.1039,32.9375,33.0068,151914.6836
2016-08-30 10:20:00,48.8317,49.1599,48.8317,49.1599,25768.24266221117,33.0068,33.2287,33.0068,33.2287,25768.2427
2016-08-30 10:30:00,49.1394,49.1599,49.0163,49.0574,30377.477972529523,33.2148,33.2287,33.1316,33.1594,30377.478
2016-08-30 10:40:00,49.0574,49.1394,48.9753,48.9958,22690.870160429426,33.1594,33.2148,33.1039,33.1177,22690.8702
2016-08-30 10:50:00,48.9958,49.0163,48.8522,48.8932,75668.56398782431,33.1177,33.1316,33.0207,33.0484,75668.564
2016-08-30 11:00:00,48.8727,48.9958,48.8522,48.9342,29814.54397830116,33.0345,33.1177,33.0207,33.0761,29814.544
2016-08-30 11:10:00,48.9342,48.9753,48.8522,48.8727,29716.57884164323,33.0761,33.1039,33.0207,33.0345,29716.5788
2016-08-30 11:20:00,48.8522,48.8932,48.7496,48.8932,52568.77467487749,33.0207,33.0484,32.9513,33.0484,52568.7747
2016-08-30 11:30:00,48.8727,48.9342,48.8111,48.9342,39796.2653651384,33.0345,33.0761,32.9929,33.0761,39796.2654
2016-08-30 11:40:00,48.9342,48.9342,48.7906,48.8111,65367.60297655454,33.0761,33.0761,32.979,32.9929,65367.603
2016-08-30 11:50:00,48.8111,48.8727,48.7906,48.8727,31415.615987859765,32.9929,33.0345,32.979,33.0345,31415.616
2016-08-30 12:00:00,48.8522,48.8932,48.8111,48.8317,41253.55769651746,33.0207,33.0484,32.9929,33.0068,41253.5577
2016-08-30 12:10:00,48.8522,48.9548,48.8111,48.9342,45444.613468266165,33.0207,33.09,32.9929,33.0761,45444.6135
2016-08-30 12:20:00,48.9548,48.9753,48.8317,48.8522,295373.17263221415,33.09,33.1039,33.0068,33.0207,295373.1726
2016-08-30 12:30:00,48.8727,48.8727,48.8111,48.8317,54732.78067866447,33.0345,33.0345,32.9929,33.0068,54732.7807
2016-08-30 12:40:00,48.8317,48.8522,48.7701,48.8111,43339.58150196978,33.0068,33.0207,32.9652,32.9929,43339.5815
2016-08-30 12:50:00,48.8317,48.8727,48.7906,48.7906,275172.37154235854,33.0068,33.0345,32.979,32.979,275172.3715
2016-08-30 13:00:00,48.8111,48.8111,48.7291,48.7701,48493.23003441201,32.9929,32.9929,32.9375,32.9652,48493.23
2016-08-30 13:10:00,48.7701,48.7701,48.7496,48.7701,18828.31439916549,32.9652,32.9652,32.9513,32.9652,18828.3144
2016-08-30 13:20:00,48.7701,48.8111,48.7496,48.7701,34771.77484868795,32.9652,32.9929,32.9513,32.9652,34771.7748
2016-08-30 13:30:00,48.7906,48.7906,48.7496,48.7701,38220.53757003855,32.979,32.979,32.9513,32.9652,38220.5376
2016-08-30 13:40:00,48.7701,48.8111,48.7496,48.7906,36793.463340514165,32.9652,32.9929,32.9513,32.979,36793.4633
2016-08-30 13:50:00,48.7906,48.7906,48.7291,48.7906,289231.58712461963,32.979,32.979,32.9375,32.979,289231.5871
2016-08-30 14:00:00,48.7906,48.7906,48.647,48.647,58912.13912066297,32.979,32.979,32.882,32.882,58912.1391
2016-08-30 14:10:00,48.6675,48.688,48.5854,48.606,89385.14528615246,32.8958,32.9097,32.8403,32.8543,89385.1453
2016-08-30 14:20:00,48.606,48.6675,48.5854,48.6675,55567.1902008454,32.8543,32.8958,32.8403,32.8958,55567.1902
2016-08-30 14:30:00,48.6675,48.6675,48.5649,48.6265,87001.81434954924,32.8958,32.8958,32.8265,32.8681,87001.8143
2016-08-30 14:40:00,48.606,48.647,48.5649,48.647,364601.8692038138,32.8543,32.882,32.8265,32.882,364601.8692
2016-08-30 14:50:00,48.647,48.7906,48.647,48.7496,216587.7576547012,32.882,32.979,32.882,32.9513,216587.7577
2016-08-30 15:00:00,48.7496,48.7496,48.6265,48.7086,131873.7460487952,32.9513,32.9513,32.8681,32.9236,131873.746
2016-08-30 15:10:00,48.688,48.8727,48.688,48.8317,98668.43860915484,32.9097,33.0345,32.9097,33.0068,98668.4386
2016-08-30 15:20:00,48.8317,48.8727,48.8111,48.8727,41529.419723126346,33.0068,33.0345,32.9929,33.0345,41529.4197
2016-08-30 15:30:00,48.8727,48.9342,48.8317,48.9342,52729.12557020315,33.0345,33.0761,33.0068,33.0761,52729.1256
2016-08-30 15:40:00,48.9342,48.9342,48.8317,48.8727,121428.0305818667,33.0761,33.0761,33.0068,33.0345,121428.0306
2016-08-30 15:50:00,48.8727,48.8727,48.7496,48.7906,647367.2699202709,33.0345,33.0345,32.9513,32.979,647367.2699
2016-08-31 09:30:00,48.2982,48.8522,48.2982,48.8111,228076.48502435585,32.6462,33.0207,32.6462,32.9929,228076.485
2016-08-31 09:40:00,48.8111,49.1805,48.8111,49.1394,33402.69987917497,32.9929,33.2426,32.9929,33.2148,33402.6999
2016-08-31 09:50:00,49.1599,49.1599,49.0368,49.0574,15844.520535385343,33.2287,33.2287,33.1454,33.1594,15844.5205
2016-08-31 10:00:00,49.0574,49.201,49.0368,49.1189,61635.66739750118,33.1594,33.2564,33.1454,33.2009,61635.6674
2016-08-31 10:10:00,49.1189,49.1189,48.8932,48.9342,109318.85734671184,33.2009,33.2009,33.0484,33.0761,109318.8573
2016-08-31 10:20:00,48.9342,49.0368,48.8932,48.9548,26147.43110161349,33.0761,33.1454,33.0484,33.09,26147.4311
2016-08-31 10:30:00,48.9342,48.9958,48.6675,48.6675,47331.29527922549,33.0761,33.1177,32.8958,32.8958,47331.2953
2016-08-31 10:40:00,48.688,48.8111,48.6675,48.7906,16202.263870245622,32.9097,32.9929,32.8958,32.979,16202.2639
2016-08-31 10:50:00,48.7906,48.8522,48.7291,48.7701,29894.475731594182,32.979,33.0207,32.9375,32.9652,29894.4757
2016-08-31 11:00:00,48.7496,48.7496,48.5444,48.5854,27237.23232334045,32.9513,32.9513,32.8126,32.8403,27237.2323
2016-08-31 11:10:00,48.5854,48.6675,48.5649,48.6265,17104.42042722979,32.8403,32.8958,32.8265,32.8681,17104.4204
2016-08-31 11:20:00,48.6265,48.8317,48.606,48.7291,31703.17534421885,32.8681,33.0068,32.8543,32.9375,31703.1753
2016-08-31 11:30:00,48.7496,48.8727,48.7291,48.8727,21840.37680984197,32.9513,33.0345,32.9375,33.0345,21840.3768
2016-08-31 11:40:00,48.8522,48.8932,48.7291,48.7701,42180.08369048121,33.0207,33.0484,32.9375,32.9652,42180.0837
2016-08-31 11:50:00,48.7701,48.8317,48.7086,48.7086,22863.405774244868,32.9652,33.0068,32.9236,32.9236,22863.4058
2016-08-31 12:00:00,48.7291,48.7701,48.647,48.7701,28780.305072887648,32.9375,32.9652,32.882,32.9652,28780.3051
2016-08-31 12:10:00,48.7701,48.7701,48.606,48.6265,20841.717282418656,32.9652,32.9652,32.8543,32.8681,20841.7173
2016-08-31 12:20:00,48.606,48.7086,48.5854,48.688,27823.073588329626,32.8543,32.9236,32.8403,32.9097,27823.0736
2016-08-31 12:30:00,48.688,48.7906,48.6265,48.7906,27569.144055002365,32.9097,32.979,32.8681,32.979,27569.1441
2016-08-31 12:40:00,48.7906,48.7906,48.7291,48.7701,18531.007268014582,32.979,32.979,32.9375,32.9652,18531.0073
2016-08-31 12:50:00,48.7701,48.8111,48.7291,48.7496,15110.5130935603,32.9652,32.9929,32.9375,32.9513,15110.5131
2016-08-31 13:00:00,48.7496,48.7701,48.7086,48.7701,20974.287019587588,32.9513,32.9652,32.9236,32.9652,20974.287
2016-08-31 13:10:00,48.7701,48.7906,48.7086,48.7291,27262.57653779921,32.9652,32.979,32.9236,32.9375,27262.5765
2016-08-31 13:20:00,48.7291,48.7496,48.7086,48.7291,23588.640218757264,32.9375,32.9513,32.9236,32.9375,23588.6402
2016-08-31 13:30:00,48.7496,48.8317,48.7291,48.8317,24070.667682213418,32.9513,33.0068,32.9375,33.0068,24070.6677
2016-08-31 13:40:00,48.8317,48.8727,48.8111,48.8111,14658.216343219236,33.0068,33.0345,32.9929,32.9929,14658.2163
2016-08-31 13:50:00,48.8111,48.8317,48.7906,48.7906,10758.131649006758,32.9929,33.0068,32.979,32.979,10758.1316
2016-08-31 14:00:00,48.7906,48.8932,48.7496,48.8932,35846.95440822715,32.979,33.0484,32.9513,33.0484,35846.9544
2016-08-31 14:10:00,48.8932,48.9342,48.8522,48.8932,28530.762038216715,33.0484,33.0761,33.0207,33.0484,28530.762
2016-08-31 14:20:00,48.8932,48.9342,48.8727,48.9342,19333.249133382466,33.0484,33.0761,33.0345,33.0761,19333.2491
2016-08-31 14:30:00,48.9342,48.9342,48.7701,48.8317,74588.99792962878,33.0761,33.0761,32.9652,33.0068,74588.9979
2016-08-31 14:40:00,48.8317,48.8317,48.688,48.7086,44354.81224653921,33.0068,33.0068,32.9097,32.9236,44354.8122
2016-08-31 14:50:00,48.7291,48.7701,48.7291,48.7701,19892.771406433687,32.9375,32.9652,32.9375,32.9652,19892.7714
2016-08-31 15:00:00,48.7701,48.8932,48.7496,48.8727,130089.41587315012,32.9652,33.0484,32.9513,33.0345,130089.4159
2016-08-31 15:10:00,48.8727,48.9753,48.8317,48.9753,65036.6660223718,33.0345,33.1039,33.0068,33.1039,65036.666
2016-08-31 15:20:00,48.9753,49.0368,48.9342,48.9958,61939.31058226679,33.1039,33.1454,33.0761,33.1177,61939.3106
2016-08-31 15:30:00,48.9753,49.0163,48.9753,48.9958,46555.37240579556,33.1039,33.1316,33.1039,33.1177,46555.3724
2016-08-31 15:40:00,48.9958,49.0984,48.9753,48.9958,153232.5827839206,33.1177,33.1871,33.1039,33.1177,153232.5828
2016-08-31 15:50:00,48.9958,49.0368,48.8932,49.0163,484137.8566985857,33.1177,33.1454,33.0484,33.1316,484137.8567
2016-09-01 09:30:00,49.242,49.3651,49.2215,49.3241,64748.61927727312,33.2841,33.3674,33.2703,33.3396,64748.6193
2016-09-01 09:40:00,49.3241,49.3446,49.242,49.3241,54947.7191128244,33.3396,33.3535,33.2841,33.3396,54947.7191
2016-09-01 09:50:00,49.3446,49.3651,48.8317,49.0163,82137.67472842445,33.3535,33.3674,33.0068,33.1316,82137.6747
2016-09-01 10:00:00,49.0163,49.0574,48.8932,48.9958,41548.91527271001,33.1316,33.1594,33.0484,33.1177,41548.9153
2016-09-01 10:10:00,48.9958,49.0574,48.9342,49.0368,41667.35073643079,33.1177,33.1594,33.0761,33.1454,41667.3507
2016-09-01 10:20:00,49.0163,49.0163,48.606,48.6265,918981.7036636104,33.1316,33.1316,32.8543,32.8681,918981.7037
2016-09-01 10:30:00,48.6265,48.6265,48.4213,48.4213,70841.95329964808,32.8681,32.8681,32.7294,32.7294,70841.9533
2016-09-01 10:40:00,48.4213,48.6265,48.4213,48.606,39226.507928555744,32.7294,32.8681,32.7294,32.8543,39226.5079
2016-09-01 10:50:00,48.5854,48.7086,48.5649,48.647,23035.94138806032,32.8403,32.9236,32.8265,32.882,23035.9414
2016-09-01 11:00:00,48.647,48.647,48.4829,48.4829,23837.20847594901,32.882,32.882,32.771,32.771,23837.2085
2016-09-01 11:10:00,48.5034,48.5239,48.4418,48.4418,53042.516529760585,32.7849,32.7988,32.7433,32.7433,53042.5165
2016-09-01 11:20:00,48.4623,48.7496,48.4418,48.7291,62291.69264099156,32.7571,32.9513,32.7433,32.9375,62291.6926
2016-09-01 11:30:00,48.7086,49.0368,48.7086,48.9548,169309.10035935158,32.9236,33.1454,32.9236,33.09,169309.1004
2016-09-01 11:40:00,48.9548,49.0984,48.6675,49.0779,467628.0505336578,33.09,33.1871,32.8958,33.1732,467628.0505
2016-09-01 11:50:00,49.0574,49.0574,48.9137,48.9753,29545.505394046555,33.1594,33.1594,33.0622,33.1039,29545.5054
2016-09-01 12:00:00,48.9753,48.9753,48.8111,48.8317,34512.484039225186,33.1039,33.1039,32.9929,33.0068,34512.484
2016-09-01 12:10:00,48.8522,48.9753,48.8317,48.9137,38337.51086754055,33.0207,33.1039,33.0068,33.0622,38337.5109
2016-09-01 12:20:00,48.8932,49.0779,48.8932,48.9753,319025.1733871183,33.0484,33.1732,33.0484,33.1039,319025.1734
2016-09-01 12:30:00,48.9958,49.1599,48.9342,48.9548,811880.4650820405,33.1177,33.2287,33.0761,33.09,811880.4651
2016-09-01 12:40:00,48.9548,48.9753,48.8932,48.8932,46363.82863113604,33.09,33.1039,33.0484,33.0484,46363.8286
2016-09-01 12:50:00,48.8932,48.9342,48.8111,48.8522,21835.990311185644,33.0484,33.0761,32.9929,33.0207,21835.9903
2016-09-01 13:00:00,48.8317,48.8727,48.7906,48.7906,22606.06451974047,33.0068,33.0345,32.979,32.979,22606.0645
2016-09-01 13:10:00,48.8111,48.8727,48.7701,48.8522,17372.484234005206,32.9929,33.0345,32.9652,33.0207,17372.4842
2016-09-01 13:20:00,48.8522,48.8727,48.8111,48.8727,19924.939063246737,33.0207,33.0345,32.9929,33.0345,19924.9391
2016-09-01 13:30:00,48.8727,48.9548,48.8727,48.8727,29379.3058338458,33.0345,33.09,33.0345,33.0345,29379.3058
2016-09-01 13:40:00,48.8727,48.8932,48.8111,48.8522,27561.3458351689,33.0345,33.0484,32.9929,33.0207,27561.3458
2016-09-01 13:50:00,48.8522,48.9137,48.8111,48.8932,21274.031094436457,33.0207,33.0622,32.9929,33.0484,21274.0311
2016-09-01 14:00:00,48.8932,48.8932,48.7906,48.8111,33146.33340214976,33.0484,33.0484,32.979,32.9929,33146.3334
2016-09-01 14:10:00,48.8111,48.8317,48.7701,48.8111,17488.970142767612,32.9929,33.0068,32.9652,32.9929,17488.9701
2016-09-01 14:20:00,48.7906,48.8727,48.7496,48.8727,22196.170589743884,32.979,33.0345,32.9513,33.0345,22196.1706
2016-09-01 14:30:00,48.8727,48.8932,48.7906,48.7906,29157.056568592,33.0345,33.0484,32.979,32.979,29157.0566
2016-09-01 14:40:00,48.7701,48.8317,48.7701,48.8111,30420.855570353186,32.9652,33.0068,32.9652,32.9929,30420.8556
2016-09-01 14:50:00,48.8317,48.9548,48.8111,48.9137,43155.34855840413,33.0068,33.09,32.9929,33.0622,43155.3486
2016-09-01 15:00:00,48.9137,48.9137,48.7701,48.7906,68189.09639005068,33.0622,33.0622,32.9652,32.979,68189.0964
2016-09-01 15:10:00,48.7906,48.8727,48.7906,48.8317,65256.96573266723,32.979,33.0345,32.979,33.0068,65256.9657
2016-09-01 15:20:00,48.8317,48.9548,48.8317,48.9342,83276.70221285016,33.0068,33.09,33.0068,33.0761,83276.7022
2016-09-01 15:30:00,48.9548,48.9548,48.7496,48.7701,80601.42542123153,33.09,33.09,32.9513,32.9652,80601.4254
2016-09-01 15:40:00,48.7701,48.8522,48.7086,48.7701,148650.6412430194,32.9652,33.0207,32.9236,32.9652,148650.6412
2016-09-01 15:50:00,48.7906,48.8522,48.7701,48.7906,245185.29195024195,32.979,33.0207,32.9652,32.979,245185.292
2016-09-02 09:30:00,48.5034,48.8317,48.4829,48.5239,39220.65926368064,32.7849,33.0068,32.771,32.7988,39220.6593
2016-09-02 09:40:00,48.5444,48.8522,48.4829,48.8522,36247.5879521715,32.8126,33.0207,32.771,33.0207,36247.588
2016-09-02 09:50:00,48.8522,48.9137,48.8111,48.8932,28750.57435977256,33.0207,33.0622,32.9929,33.0484,28750.5744
2016-09-02 10:00:00,48.8727,49.0779,48.8522,49.0163,37947.59987586722,33.0345,33.1732,33.0207,33.1316,37947.5999
2016-09-02 10:10:00,49.0163,49.0779,48.9548,48.9753,30824.41344673508,33.1316,33.1732,33.09,33.1039,30824.4134
2016-09-02 10:20:00,48.9753,48.9753,48.8522,48.9548,33213.10565947381,33.1039,33.1039,33.0207,33.09,33213.1057
2016-09-02 10:30:00,48.9342,48.9958,48.8111,48.9753,45131.22250870873,33.0761,33.1177,32.9929,33.1039,45131.2225
2016-09-02 10:40:00,48.9753,49.0779,48.9548,49.0574,34598.264457393314,33.1039,33.1732,33.09,33.1594,34598.2645
2016-09-02 10:50:00,49.0574,49.1394,48.9958,49.0163,58532.95068126066,33.1594,33.2148,33.1177,33.1316,58532.9507
2016-09-02 11:00:00,48.9958,49.1394,48.9958,49.1189,17921.771343525008,33.1177,33.2148,33.1177,33.2009,17921.7713
2016-09-02 11:10:00,49.1189,49.1394,48.9548,48.9548,23380.525226951624,33.2009,33.2148,33.09,33.09,23380.5252
2016-09-02 11:20:00,48.9548,48.9958,48.9137,48.9342,10903.860882144663,33.09,33.1177,33.0622,33.0761,10903.8609
2016-09-02 11:30:00,48.9342,48.9753,48.9137,48.9753,14302.909952056916,33.0761,33.1039,33.0622,33.1039,14302.91
2016-09-02 11:40:00,48.9753,48.9753,48.8111,48.8932,37276.95297018909,33.1039,33.1039,32.9929,33.0484,37276.953
2016-09-02 11:50:00,48.8932,48.9342,48.8317,48.8317,27708.537234525586,33.0484,33.0761,33.0068,33.0068,27708.5372
2016-09-02 12:00:00,48.8317,48.8522,48.7496,48.8317,19386.861894737543,33.0068,33.0207,32.9513,33.0068,19386.8619
2016-09-02 12:10:00,48.8317,48.8727,48.7086,48.7086,25971.4837666209,33.0068,33.0345,32.9236,32.9236,25971.4838
2016-09-02 12:20:00,48.7086,48.7086,48.606,48.7086,24291.94216998803,32.9236,32.9236,32.8543,32.9236,24291.9422
2016-09-02 12:30:00,48.7086,48.7086,48.6265,48.647,32507.366764545088,32.9236,32.9236,32.8681,32.882,32507.3668
2016-09-02 12:40:00,48.6675,48.6675,48.647,48.6675,7553.550686191579,32.8958,32.8958,32.882,32.8958,7553.5507
2016-09-02 12:50:00,48.647,48.7086,48.647,48.647,20194.465036240927,32.882,32.9236,32.882,32.882,20194.465
2016-09-02 13:00:00,48.647,48.6675,48.606,48.6265,15971.241607679176,32.882,32.8958,32.8543,32.8681,15971.2416
2016-09-02 13:10:00,48.606,48.6265,48.5649,48.606,56782.737717387005,32.8543,32.8681,32.8265,32.8543,56782.7377
2016-09-02 13:20:00,48.606,48.688,48.5854,48.6675,22404.77297028912,32.8543,32.9097,32.8403,32.8958,22404.773
2016-09-02 13:30:00,48.6675,48.688,48.647,48.688,19857.679417183088,32.8958,32.9097,32.882,32.9097,19857.6794
2016-09-02 13:40:00,48.688,48.688,48.6265,48.647,22088.94506703372,32.9097,32.9097,32.8681,32.882,22088.9451
2016-09-02 13:50:00,48.647,48.6675,48.6265,48.647,15295.23342586554,32.882,32.8958,32.8681,32.882,15295.2334
2016-09-02 14:00:00,48.647,48.647,48.5854,48.647,26417.931852086866,32.882,32.882,32.8403,32.882,26417.9319
2016-09-02 14:10:00,48.647,48.647,48.6265,48.647,20109.65939555198,32.882,32.882,32.8681,32.882,20109.6594
2016-09-02 14:20:00,48.647,48.647,48.5649,48.6265,37480.19407459882,32.882,32.882,32.8265,32.8681,37480.1941
2016-09-02 14:30:00,48.6265,48.6265,48.5444,48.606,37362.24599961763,32.8681,32.8681,32.8126,32.8543,37362.246
2016-09-02 14:40:00,48.5854,48.647,48.5444,48.606,55199.21170245369,32.8403,32.882,32.8126,32.8543,55199.2117
2016-09-02 14:50:00,48.606,48.647,48.5854,48.6265,31095.40158594804,32.8543,32.882,32.8403,32.8681,31095.4016
2016-09-02 15:00:00,48.606,48.688,48.606,48.606,45765.31525891748,32.8543,32.9097,32.8543,32.8543,45765.3153
2016-09-02 15:10:00,48.606,48.7496,48.606,48.7291,31083.21686745825,32.8543,32.9513,32.8543,32.9375,31083.2169
2016-09-02 15:20:00,48.7496,48.7906,48.7291,48.7906,31382.960942307123,32.9513,32.979,32.9375,32.979,31382.9609
2016-09-02 15:30:00,48.7701,48.8111,48.7291,48.7496,38348.23341981157,32.9652,32.9929,32.9375,32.9513,38348.2334
2016-09-02 15:40:00,48.7496,48.7906,48.7086,48.7291,65520.15565204673,32.9513,32.979,32.9236,32.9375,65520.1557
2016-09-02 15:50:00,48.7291,48.7906,48.688,48.7291,153404.63100899645,32.9375,32.979,32.9097,32.9375,153404.631
2016-09-06 09:30:00,48.7086,48.7086,48.4418,48.5649,28844.15299777416,32.9236,32.9236,32.7433,32.8265,28844.153
2016-09-06 09:40:00,48.5649,48.7906,48.5649,48.688,25011.327949625324,32.8265,32.979,32.8265,32.9097,25011.3279
2016-09-06 09:50:00,48.7086,48.7291,48.5239,48.5444,23954.6691621906,32.9236,32.9375,32.7988,32.8126,23954.6692
2016-09-06 10:00:00,48.5239,48.647,48.4008,48.4418,33292.55002402725,32.7988,32.882,32.7156,32.7433,33292.55
2016-09-06 10:10:00,48.4418,48.4623,48.1546,48.1751,51586.1989758607,32.7433,32.7571,32.5491,32.563,51586.199
2016-09-06 10:20:00,48.1956,48.3187,48.1956,48.2777,23501.397634370354,32.5769,32.6601,32.5769,32.6323,23501.3976
2016-09-06 10:30:00,48.2572,48.4213,48.2572,48.4213,40684.2876486744,32.6185,32.7294,32.6185,32.7294,40684.2876
2016-09-06 10:40:00,48.4008,48.4213,48.2366,48.2572,25027.41177803185,32.7156,32.7294,32.6046,32.6185,25027.4118
2016-09-06 10:50:00,48.2366,48.2982,48.1135,48.1341,67126.10154900125,32.6046,32.6462,32.5214,32.5353,67126.1015
2016-09-06 11:00:00,48.1341,48.2982,48.1341,48.2982,54893.61896272972,32.5353,32.6462,32.5353,32.6462,54893.619
2016-09-06 11:10:00,48.2777,48.3392,48.2161,48.3187,36078.4640595332,32.6323,32.6739,32.5907,32.6601,36078.4641
2016-09-06 11:20:00,48.3187,48.4623,48.3187,48.4008,162416.4488040463,32.6601,32.7571,32.6601,32.7156,162416.4488
2016-09-06 11:30:00,48.4213,48.4213,48.2982,48.3187,65818.43756067683,32.7294,32.7294,32.6462,32.6601,65818.4376
2016-09-06 11:40:00,48.3187,48.3803,48.2777,48.3803,17219.444169773422,32.6601,32.7017,32.6323,32.7017,17219.4442
2016-09-06 11:50:00,48.3803,48.4418,48.3392,48.4418,16389.42114624882,32.7017,32.7433,32.6739,32.7433,16389.4211
2016-09-06 12:00:00,48.4418,48.5034,48.4213,48.5034,9573.289623059429,32.7433,32.7849,32.7294,32.7849,9573.2896
2016-09-06 12:10:00,48.5034,48.5444,48.4213,48.4213,17603.01910783206,32.7849,32.8126,32.7294,32.7294,17603.0191
2016-09-06 12:20:00,48.4213,48.4623,48.4213,48.4623,11202.630179514354,32.7294,32.7571,32.7294,32.7571,11202.6302
2016-09-06 12:30:00,48.4623,48.5649,48.4623,48.5034,16896.30543542415,32.7571,32.8265,32.7571,32.7849,16896.3054
2016-09-06 12:40:00,48.4829,48.5649,48.4829,48.5444,15590.103613318495,32.771,32.8265,32.771,32.8126,15590.1036
2016-09-06 12:50:00,48.5649,48.5649,48.5034,48.5239,8237.844476578273,32.8265,32.8265,32.7849,32.7988,8237.8445
2016-09-06 13:00:00,48.5239,48.5444,48.4829,48.5239,8803.2154145046,32.7988,32.8126,32.771,32.7988,8803.2154
2016-09-06 13:10:00,48.5239,48.5239,48.4623,48.5034,15058.362498423992,32.7988,32.7988,32.7571,32.7849,15058.3625
2016-09-06 13:20:00,48.5034,48.5444,48.4829,48.5444,10207.869762007773,32.7849,32.8126,32.771,32.8126,10207.8698
2016-09-06 13:30:00,48.5444,48.5649,48.4829,48.5444,20288.043674242526,32.8126,32.8265,32.771,32.8126,20288.0437
2016-09-06 13:40:00,48.5239,48.5649,48.5034,48.5649,12190.567154666653,32.7988,32.8265,32.7849,32.8265,12190.5672
2016-09-06 13:50:00,48.5649,48.5854,48.5239,48.5854,17286.70381583707,32.8265,32.8403,32.7988,32.8403,17286.7038
2016-09-06 14:00:00,48.5854,48.5854,48.5034,48.5034,11390.762232996734,32.8403,32.8403,32.7849,32.7849,11390.7622
2016-09-06 14:10:00,48.5034,48.5444,48.4623,48.4829,20384.059255942084,32.7849,32.8126,32.7571,32.771,20384.0593
2016-09-06 14:20:00,48.4829,48.5239,48.4418,48.4623,24295.84127990477,32.771,32.7988,32.7433,32.7571,24295.8413
2016-09-06 14:30:00,48.4623,48.5034,48.4418,48.4829,21661.992531151423,32.7571,32.7849,32.7433,32.771,21661.9925
2016-09-06 14:40:00,48.4623,48.4829,48.4008,48.4213,35229.43287516452,32.7571,32.771,32.7156,32.7294,35229.4329
2016-09-06 14:50:00,48.4213,48.4829,48.4008,48.4623,15690.99308241397,32.7294,32.771,32.7156,32.7571,15690.9931
2016-09-06 15:00:00,48.4418,48.5034,48.4213,48.4829,27403.4318835412,32.7433,32.7849,32.7294,32.771,27403.4319
2016-09-06 15:10:00,48.4829,48.4829,48.4008,48.4213,17453.878153517013,32.771,32.771,32.7156,32.7294,17453.8782
2016-09-06 15:20:00,48.4213,48.4623,48.4008,48.4623,24586.3249687014,32.7294,32.7571,32.7156,32.7571,24586.325
2016-09-06 15:30:00,48.4623,48.4829,48.4418,48.4829,23971.727768076307,32.7571,32.771,32.7433,32.771,23971.7278
2016-09-06 15:40:00,48.4829,48.5034,48.4418,48.4623,47651.50968113721,32.771,32.7849,32.7433,32.7571,47651.5097
2016-09-06 15:50:00,48.4623,48.5034,48.4418,48.4829,108277.79499894404,32.7571,32.7849,32.7433,32.771,108277.795
2016-09-07 09:30:00,48.5034,48.6675,48.5034,48.5239,51524.78799467215,32.7849,32.8958,32.7849,32.7988,51524.788
2016-09-07 09:40:00,48.5034,48.606,48.5034,48.5854,21454.852316824967,32.7849,32.8543,32.7849,32.8403,21454.8523
2016-09-07 09:50:00,48.5854,48.5854,48.4829,48.5034,30159.61520593205,32.8403,32.8403,32.771,32.7849,30159.6152
2016-09-07 10:00:00,48.5034,48.5649,48.4623,48.5444,144027.75904799247,32.7849,32.8265,32.7571,32.8126,144027.759
2016-09-07 10:10:00,48.5649,48.5649,48.4829,48.5444,38473.00493714703,32.8265,32.8265,32.771,32.8126,38473.0049
2016-09-07 10:20:00,48.5444,48.606,48.5239,48.5444,24393.80641656269,32.8126,32.8543,32.7988,32.8126,24393.8064
2016-09-07 10:30:00,48.5239,48.5649,48.4829,48.5444,125007.41348542788,32.7988,32.8265,32.771,32.8126,125007.4135
2016-09-07 10:40:00,48.5444,48.7496,48.5444,48.7086,68749.10605184149,32.8126,32.9513,32.8126,32.9236,68749.1061
2016-09-07 10:50:00,48.7291,48.7496,48.6265,48.688,54492.49803004578,32.9375,32.9513,32.8681,32.9097,54492.498
2016-09-07 11:00:00,48.6675,48.7496,48.6675,48.7086,24740.33981041236,32.8958,32.9513,32.8958,32.9236,24740.3398
2016-09-07 11:10:00,48.7086,48.7086,48.5034,48.5034,59894.71481967976,32.9236,32.9236,32.7849,32.7849,59894.7148
2016-09-07 11:20:00,48.5034,48.5649,48.4623,48.5444,28381.621083901668,32.7849,32.8265,32.7571,32.8126,28381.6211
2016-09-07 11:30:00,48.5444,48.606,48.5444,48.5649,15659.312814340512,32.8126,32.8543,32.8126,32.8265,15659.3128
2016-09-07 11:40:00,48.5649,48.606,48.5444,48.5444,12836.844623365196,32.8265,32.8543,32.8126,32.8126,12836.8446
2016-09-07 11:50:00,48.5649,48.5854,48.5034,48.5649,17615.691215061444,32.8265,32.8403,32.7849,32.8265,17615.6912
2016-09-07 12:00:00,48.5854,48.606,48.5239,48.5649,16358.715655654549,32.8403,32.8543,32.7988,32.8265,16358.7157
2016-09-07 12:10:00,48.5649,48.5649,48.4623,48.4829,12049.71180892466,32.8265,32.8265,32.7571,32.771,12049.7118
2016-09-07 12:20:00,48.4623,48.5034,48.3803,48.4623,19938.098559215712,32.7571,32.7849,32.7017,32.7571,19938.0986
2016-09-07 12:30:00,48.4623,48.4829,48.4008,48.4418,12937.24670372108,32.7571,32.771,32.7156,32.7433,12937.2467
2016-09-07 12:40:00,48.4418,48.5034,48.4008,48.4829,9545.995853642296,32.7433,32.7849,32.7156,32.771,9545.9959
2016-09-07 12:50:00,48.5034,48.5854,48.4623,48.5854,10805.89574548674,32.7849,32.8403,32.7571,32.8403,10805.8957
2016-09-07 13:00:00,48.5854,48.6265,48.5239,48.6265,14166.928493710842,32.8403,32.8681,32.7988,32.8681,14166.9285
2016-09-07 13:10:00,48.6265,48.647,48.5854,48.647,8479.101902676146,32.8681,32.882,32.8403,32.882,8479.1019
2016-09-07 13:20:00,48.6265,48.647,48.606,48.647,9851.101204626675,32.8681,32.882,32.8543,32.882,9851.1012
2016-09-07 13:30:00,48.647,48.688,48.6265,48.688,12047.762253966295,32.882,32.9097,32.8681,32.9097,12047.7623
2016-09-07 13:40:00,48.688,48.688,48.647,48.688,7729.498021184169,32.9097,32.9097,32.882,32.9097,7729.498
2016-09-07 13:50:00,48.688,48.7291,48.647,48.7291,9399.779231764796,32.9097,32.9375,32.882,32.9375,9399.7792
2016-09-07 14:00:00,48.7291,48.7496,48.6675,48.688,22979.89168300728,32.9375,32.9513,32.8958,32.9097,22979.8917
2016-09-07 14:10:00,48.688,48.7496,48.6675,48.6675,16255.876631600706,32.9097,32.9513,32.8958,32.8958,16255.8766
2016-09-07 14:20:00,48.6675,48.7086,48.6265,48.647,26038.743412684547,32.8958,32.9236,32.8681,32.882,26038.7434
2016-09-07 14:30:00,48.647,48.6675,48.606,48.647,13623.97743780573,32.882,32.8958,32.8543,32.882,13623.9774
2016-09-07 14:40:00,48.6675,48.688,48.647,48.688,6326.793228639366,32.8958,32.9097,32.882,32.9097,6326.7932
2016-09-07 14:50:00,48.688,48.688,48.6675,48.688,10933.104206520164,32.9097,32.9097,32.8958,32.9097,10933.1042
2016-09-07 15:00:00,48.688,48.7496,48.688,48.7086,28116.4816095638,32.9097,32.9513,32.9097,32.9236,28116.4816
2016-09-07 15:10:00,48.688,48.7496,48.688,48.688,23689.529687852737,32.9097,32.9513,32.9097,32.9097,23689.5297
2016-09-07 15:20:00,48.688,48.7086,48.688,48.688,14708.90477213677,32.9097,32.9236,32.9097,32.9097,14708.9048
2016-09-07 15:30:00,48.688,48.7086,48.606,48.6265,27816.73753471493,32.9097,32.9236,32.8543,32.8681,27816.7375
2016-09-07 15:40:00,48.6265,48.6265,48.5854,48.606,33659.553744939774,32.8681,32.8681,32.8403,32.8543,33659.5537
2016-09-07 15:50:00,48.5854,48.606,48.5239,48.5239,181555.2298303317,32.8403,32.8543,32.7988,32.7988,181555.2298
2016-09-08 09:30:00,48.4418,48.5034,47.9904,48.011,124426.4461078346,32.7433,32.7849,32.4382,32.4521,124426.4461
2016-09-08 09:40:00,47.9904,48.1956,47.9289,48.1546,51807.47346363532,32.4382,32.5769,32.3966,32.5491,51807.4735
2016-09-08 09:50:00,48.1546,48.1956,48.052,48.1546,41655.166017941,32.5491,32.5769,32.4798,32.5491,41655.166
2016-09-08 10:00:00,48.1546,48.1956,48.1135,48.1546,11427.31638846611,32.5491,32.5769,32.5214,32.5491,11427.3164
2016-09-08 10:10:00,48.1341,48.1546,48.0315,48.0725,36589.734847364845,32.5353,32.5491,32.4659,32.4936,36589.7348
2016-09-08 10:20:00,48.0725,48.1956,48.0725,48.1751,18785.911578821026,32.4936,32.5769,32.4936,32.563,18785.9116
2016-09-08 10:30:00,48.1751,48.3187,48.1546,48.3187,17798.461992408316,32.563,32.6601,32.5491,32.6601,17798.462
2016-09-08 10:40:00,48.3187,48.3187,48.1751,48.1956,13979.771217707645,32.6601,32.6601,32.563,32.5769,13979.7712
2016-09-08 10:50:00,48.1956,48.2161,48.1751,48.1956,10576.82303787866,32.5769,32.5907,32.563,32.5769,10576.823
2016-09-08 11:00:00,48.1956,48.2572,48.1751,48.2161,34900.44547594015,32.5769,32.6185,32.563,32.5907,34900.4455
2016-09-08 11:10:00,48.2161,48.3187,48.2161,48.2572,55651.50845279476,32.5907,32.6601,32.5907,32.6185,55651.5085
2016-09-08 11:20:00,48.2572,48.4829,48.2366,48.4829,128379.65617466257,32.6185,32.771,32.6046,32.771,128379.6562
2016-09-08 11:30:00,48.4829,48.647,48.4623,48.5854,104352.36609027282,32.771,32.882,32.7571,32.8403,104352.3661
2016-09-08 11:40:00,48.5649,48.5854,48.4623,48.4829,42393.55995842236,32.8265,32.8403,32.7571,32.771,42393.56
2016-09-08 11:50:00,48.5034,48.5239,48.4418,48.4829,10685.998115547192,32.7849,32.7988,32.7433,32.771,10685.9981
2016-09-08 12:00:00,48.5034,48.5239,48.4829,48.5034,12417.202918576775,32.7849,32.7988,32.771,32.7849,12417.2029
2016-09-08 12:10:00,48.5034,48.5239,48.4418,48.4829,16923.599204841285,32.7849,32.7988,32.7433,32.771,16923.5992
2016-09-08 12:20:00,48.5034,48.5444,48.4623,48.5034,16285.119955976206,32.7849,32.8126,32.7571,32.7849,16285.12
2016-09-08 12:30:00,48.5034,48.5034,48.4418,48.5034,19954.18238762224,32.7849,32.7849,32.7433,32.7849,19954.1824
2016-09-08 12:40:00,48.5239,48.5444,48.4829,48.5034,6993.54102440076,32.7988,32.8126,32.771,32.7849,6993.541
2016-09-08 12:50:00,48.5034,48.5649,48.4829,48.5649,16698.91299588953,32.7849,32.8265,32.771,32.8265,16698.913
2016-09-08 13:00:00,48.5649,48.5649,48.5034,48.5444,15270.376600146365,32.8265,32.8265,32.7849,32.8126,15270.3766
2016-09-08 13:10:00,48.5239,48.5444,48.5034,48.5444,15122.2104233105,32.7988,32.8126,32.7849,32.8126,15122.2104
2016-09-08 13:20:00,48.5239,48.5444,48.5034,48.5034,15212.377340134955,32.7988,32.8126,32.7849,32.7849,15212.3773
2016-09-08 13:30:00,48.5034,48.5239,48.4213,48.4418,16444.00868508309,32.7849,32.7988,32.7294,32.7433,16444.0087
2016-09-08 13:40:00,48.4418,48.4623,48.3598,48.3803,18369.194206470154,32.7433,32.7571,32.6878,32.7017,18369.1942
2016-09-08 13:50:00,48.3598,48.3803,48.3187,48.3187,79881.06486411505,32.6878,32.7017,32.6601,32.6601,79881.0649
2016-09-08 14:00:00,48.3187,48.3392,48.3187,48.3392,7592.541785358912,32.6601,32.6739,32.6601,32.6739,7592.5418
2016-09-08 14:10:00,48.3392,48.3392,48.3187,48.3187,15179.722294582316,32.6739,32.6739,32.6601,32.6601,15179.7223
2016-09-08 14:20:00,48.3187,48.3392,48.1956,48.2161,55219.19464077695,32.6601,32.6739,32.5769,32.5907,55219.1946
2016-09-08 14:30:00,48.2161,48.2366,48.1751,48.1751,15047.639946152976,32.5907,32.6046,32.563,32.563,15047.6399
2016-09-08 14:40:00,48.1751,48.2161,48.1135,48.2161,249211.61032800865,32.563,32.5907,32.5214,32.5907,249211.6103
2016-09-08 14:50:00,48.1956,48.2161,48.1546,48.1751,28156.93487494991,32.5769,32.5907,32.5491,32.563,28156.9349
2016-09-08 15:00:00,48.1751,48.1956,48.052,48.1546,72467.88213492587,32.563,32.5769,32.4798,32.5491,72467.8821
2016-09-08 15:10:00,48.1546,48.2161,48.1341,48.1956,25510.901407706777,32.5491,32.5907,32.5353,32.5769,25510.9014
2016-09-08 15:20:00,48.1956,48.1956,48.1546,48.1751,18499.81438868072,32.5769,32.5769,32.5491,32.563,18499.8144
2016-09-08 15:30:00,48.1546,48.1956,48.1546,48.1751,23262.089763230848,32.5491,32.5769,32.5491,32.563,23262.0898
2016-09-08 15:40:00,48.1956,48.1956,48.1546,48.1751,40210.54579379131,32.5769,32.5769,32.5491,32.563,40210.5458
2016-09-08 15:50:00,48.1751,48.1751,48.011,48.0315,362884.3112854929,32.563,32.563,32.4521,32.4659,362884.3113
2016-09-09 09:30:00,47.6006,47.7853,47.0877,47.7032,202530.97901613804,32.1747,32.2995,31.828,32.244,202530.979
2016-09-09 09:40:00,47.7237,47.7237,47.3339,47.3339,359054.41056978155,32.2579,32.2579,31.9944,31.9944,359054.4106
2016-09-09 09:50:00,47.3544,47.3544,47.0056,47.0877,89582.05033694749,32.0083,32.0083,31.7725,31.828,89582.0503
2016-09-09 10:00:00,47.1082,47.1082,46.9235,46.944,85812.09843620598,31.8418,31.8418,31.717,31.7309,85812.0984
2016-09-09 10:10:00,46.9235,47.2108,46.8209,46.9851,192454.2168250804,31.717,31.9112,31.6477,31.7586,192454.2168
2016-09-09 10:20:00,47.0056,47.0672,46.903,47.0056,81510.89280930957,31.7725,31.8141,31.7031,31.7725,81510.8928
2016-09-09 10:30:00,47.0056,47.0466,46.8825,46.903,116347.4903603632,31.7725,31.8002,31.6893,31.7031,116347.4904
2016-09-09 10:40:00,46.9235,46.9646,46.903,46.903,45852.55784330439,31.717,31.7448,31.7031,31.7031,45852.5578
2016-09-09 10:50:00,46.9235,47.0261,46.903,46.9851,105688.29862549355,31.717,31.7864,31.7031,31.7586,105688.2986
2016-09-09 11:00:00,47.0056,47.0056,46.9235,46.9851,93859.37391560392,31.7725,31.7725,31.717,31.7586,93859.3739
2016-09-09 11:10:00,46.9646,47.0261,46.944,46.9851,46467.15504392947,31.7448,31.7864,31.7309,31.7586,46467.155
2016-09-09 11:20:00,46.9646,47.0056,46.944,46.9851,61465.56872738369,31.7448,31.7725,31.7309,31.7586,61465.5687
2016-09-09 11:30:00,46.9851,46.9851,46.8825,46.9235,25415.8606034864,31.7586,31.7586,31.6893,31.717,25415.8606
2016-09-09 11:40:00,46.9235,46.9851,46.7799,46.8825,86743.98570630525,31.717,31.7586,31.6199,31.6893,86743.9857
2016-09-09 11:50:00,46.903,46.9235,46.7389,46.8209,43898.61638628141,31.7031,31.717,31.5922,31.6477,43898.6164
2016-09-09 12:00:00,46.8209,46.8825,46.7184,46.7799,87603.25205420534,31.6477,31.6893,31.5784,31.6199,87603.2521
2016-09-09 12:10:00,46.7799,46.8004,46.6978,46.7389,38341.89736619688,31.6199,31.6338,31.5644,31.5922,38341.8974
2016-09-09 12:20:00,46.7389,46.8209,46.7184,46.7594,29236.01354440585,31.5922,31.6477,31.5784,31.6061,29236.0135
2016-09-09 12:30:00,46.7799,46.7799,46.6978,46.7594,56914.33267707675,31.6199,31.6199,31.5644,31.6061,56914.3327
2016-09-09 12:40:00,46.7594,46.7594,46.7184,46.7389,76846.09518267777,31.6061,31.6061,31.5784,31.5922,76846.0952
2016-09-09 12:50:00,46.7389,46.7389,46.7184,46.7184,55552.56853865765,31.5922,31.5922,31.5784,31.5784,55552.5685
2016-09-09 13:00:00,46.7389,46.7389,46.6568,46.6773,109284.25274620084,31.5922,31.5922,31.5367,31.5506,109284.2527
2016-09-09 13:10:00,46.6568,46.6773,46.6363,46.6363,70429.13503721394,31.5367,31.5506,31.5229,31.5229,70429.135
2016-09-09 13:20:00,46.6363,46.6978,46.6363,46.6978,44446.92871832204,31.5229,31.5644,31.5229,31.5644,44446.9287
2016-09-09 13:30:00,46.6773,46.6978,46.6363,46.6363,92992.30934787037,31.5506,31.5644,31.5229,31.5229,92992.3093
2016-09-09 13:40:00,46.6363,46.6568,46.5747,46.6158,90952.10008393966,31.5229,31.5367,31.4812,31.509,90952.1001
2016-09-09 13:50:00,46.6158,46.6158,46.5747,46.5952,45789.19730715747,31.509,31.509,31.4812,31.4951,45789.1973
2016-09-09 14:00:00,46.5747,46.5952,46.5542,46.5952,137999.2477279832,31.4812,31.4951,31.4674,31.4951,137999.2477
2016-09-09 14:10:00,46.5952,46.6158,46.5542,46.6158,88603.86113658703,31.4951,31.509,31.4674,31.509,88603.8611
2016-09-09 14:20:00,46.6158,46.6978,46.5952,46.6773,66475.43758164639,31.509,31.5644,31.4951,31.5506,66475.4376
2016-09-09 14:30:00,46.6773,46.7184,46.6568,46.7184,125929.55298073529,31.5506,31.5784,31.5367,31.5784,125929.553
2016-09-09 14:40:00,46.7184,46.7184,46.6773,46.6978,123135.84072539589,31.5784,31.5784,31.5506,31.5644,123135.8407
2016-09-09 14:50:00,46.6978,46.7389,46.6773,46.7389,47706.097219971474,31.5644,31.5922,31.5506,31.5922,47706.0972
2016-09-09 15:00:00,46.7389,46.7389,46.6568,46.6773,42247.83072528445,31.5922,31.5922,31.5367,31.5506,42247.8307
2016-09-09 15:10:00,46.6773,46.7184,46.6568,46.6773,68446.92503329465,31.5506,31.5784,31.5367,31.5506,68446.925
2016-09-09 15:20:00,46.6773,46.7389,46.6773,46.7184,61716.5739282734,31.5506,31.5922,31.5506,31.5784,61716.5739
2016-09-09 15:30:00,46.7184,46.8825,46.6978,46.7799,164137.41844354445,31.5784,31.6893,31.5644,31.6199,164137.4184
2016-09-09 15:40:00,46.7799,46.8004,46.7799,46.7799,186848.75893103672,31.6199,31.6338,31.6199,31.6199,186848.7589
2016-09-09 15:50:00,46.7799,46.8004,46.6363,46.6363,469436.2627575428,31.6199,31.6338,31.5229,31.5229,469436.2628
2016-09-12 09:30:00,46.267,46.5952,46.1644,46.5542,89841.34114641025,31.2733,31.4951,31.2039,31.4674,89841.3411
2016-09-12 09:40:00,46.5542,46.6773,46.5337,46.5747,194762.97728452613,31.4674,31.5506,31.4535,31.4812,194762.9773
2016-09-12 09:50:00,46.5747,46.903,46.5337,46.862,100789.55440385776,31.4812,31.7031,31.4535,31.6754,100789.5544
2016-09-12 10:00:00,46.862,46.8825,46.6978,46.7799,125218.94019841064,31.6754,31.6893,31.5644,31.6199,125218.9402
2016-09-12 10:10:00,46.7799,46.8415,46.6773,46.7184,181610.3047579056,31.6199,31.6616,31.5506,31.5784,181610.3048
2016-09-12 10:20:00,46.6978,47.0056,46.6978,46.944,394278.48216881056,31.5644,31.7725,31.5644,31.7309,394278.4822
2016-09-12 10:30:00,46.944,47.0056,46.8825,46.903,114804.417610816,31.7309,31.7725,31.6893,31.7031,114804.4176
2016-09-12 10:40:00,46.903,46.9235,46.862,46.8825,86057.25497222059,31.7031,31.717,31.6754,31.6893,86057.255
2016-09-12 10:50:00,46.8825,46.944,46.8415,46.8825,97699.02240610703,31.6893,31.7309,31.6616,31.6893,97699.0224
2016-09-12 11:00:00,46.903,46.9646,46.8825,46.9235,56311.43280620186,31.7031,31.7448,31.6893,31.717,56311.4328
2016-09-12 11:10:00,46.944,46.9646,46.8825,46.9646,73254.52756062681,31.7309,31.7448,31.6893,31.7448,73254.5276
2016-09-12 11:20:00,46.944,47.0056,46.9235,46.9646,177093.6733081096,31.7309,31.7725,31.717,31.7448,177093.6733
2016-09-12 11:30:00,46.9646,47.0877,46.944,47.0877,77737.04179865133,31.7448,31.828,31.7309,31.828,77737.0418
2016-09-12 11:40:00,47.0672,47.1082,47.0672,47.1082,53330.56327485926,31.8141,31.8418,31.8141,31.8418,53330.5633
2016-09-12 11:50:00,47.1082,47.1492,47.0877,47.0877,49138.04533689178,31.8418,31.8696,31.828,31.828,49138.0453
2016-09-12 12:00:00,47.1082,47.1082,46.9646,47.0056,60079.9225407246,31.8418,31.8418,31.7448,31.7725,60079.9225
2016-09-12 12:10:00,47.0056,47.0056,46.9851,46.9851,24276.833119060688,31.7725,31.7725,31.7586,31.7586,24276.8331
2016-09-12 12:20:00,47.0056,47.0466,47.0056,47.0466,35666.62057457824,31.7725,31.8002,31.7725,31.8002,35666.6206
2016-09-12 12:30:00,47.0466,47.1082,47.0261,47.0877,72146.20556679537,31.8002,31.8418,31.7864,31.828,72146.2056
2016-09-12 12:40:00,47.0877,47.0877,47.0056,47.0877,37948.08726460681,31.828,31.828,31.7725,31.828,37948.0873
2016-09-12 12:50:00,47.0672,47.1287,47.0466,47.0466,48727.17662941601,31.8141,31.8557,31.8002,31.8002,48727.1766
2016-09-12 13:00:00,47.0672,47.0877,47.0466,47.0466,41854.02062369439,31.8141,31.828,31.8002,31.8002,41854.0206
2016-09-12 13:10:00,47.0672,47.1492,47.0261,47.0261,230460.79073843823,31.8141,31.8696,31.7864,31.7864,230460.7907
2016-09-12 13:20:00,47.0261,47.0672,46.903,46.9851,148186.64716292813,31.7864,31.8141,31.7031,31.7586,148186.6472
2016-09-12 13:30:00,47.0056,47.0056,46.944,46.9851,108088.6881679825,31.7725,31.7725,31.7309,31.7586,108088.6882
2016-09-12 13:40:00,46.9851,46.9851,46.903,46.9851,91475.06820152151,31.7586,31.7586,31.7031,31.7586,91475.0682
2016-09-12 13:50:00,46.9851,47.0877,46.9646,47.0877,56638.47065046787,31.7586,31.828,31.7448,31.828,56638.4707
2016-09-12 14:00:00,47.0877,47.3134,47.0672,47.2928,75899.09886165117,31.828,31.9805,31.8141,31.9666,75899.0989
2016-09-12 14:10:00,47.2928,47.3339,47.2108,47.2928,31458.993585683424,31.9666,31.9944,31.9112,31.9666,31458.9936
2016-09-12 14:20:00,47.2928,47.3954,47.2723,47.2723,19804.5540445676,31.9666,32.036,31.9528,31.9528,19804.554
2016-09-12 14:30:00,47.2928,47.4775,47.2723,47.4775,29688.797683486504,31.9666,32.0915,31.9528,32.0915,29688.7977
2016-09-12 14:40:00,47.457,47.498,47.3544,47.3544,37092.232637883855,32.0776,32.1053,32.0083,32.0083,37092.2326
2016-09-12 14:50:00,47.3544,47.3749,47.2313,47.3134,40094.0598850289,32.0083,32.0221,31.9251,31.9805,40094.0599
2016-09-12 15:00:00,47.3134,47.3339,47.2723,47.3134,24024.36575195221,31.9805,31.9944,31.9528,31.9805,24024.3658
2016-09-12 15:10:00,47.3339,47.3749,47.2723,47.2928,38379.91368788503,31.9944,32.0221,31.9528,31.9666,38379.9137
2016-09-12 15:20:00,47.2928,47.4159,47.2928,47.3749,28643.83622580198,31.9666,32.0498,31.9666,32.0221,28643.8362
2016-09-12 15:30:00,47.3954,47.3954,47.3544,47.3749,26642.61806103861,32.036,32.036,32.0083,32.0221,26642.6181
2016-09-12 15:40:00,47.3749,47.457,47.3339,47.3339,114354.0704154333,32.0221,32.0776,31.9944,31.9944,114354.0704
2016-09-12 15:50:00,47.3339,47.3544,47.2928,47.2928,250647.4575548457,31.9944,32.0083,31.9666,31.9666,250647.4576
2016-09-13 09:30:00,46.862,47.1697,46.7799,47.1697,47294.25373501652,31.6754,31.8834,31.6199,31.8834,47294.2537
2016-09-13 09:40:00,47.1697,47.3134,47.1697,47.1903,79073.46172261167,31.8834,31.9805,31.8834,31.8973,79073.4617
2016-09-13 09:50:00,47.1903,47.2313,47.1492,47.1697,94211.2685855891,31.8973,31.9251,31.8696,31.8834,94211.2686
2016-09-13 10:00:00,47.1697,47.2108,47.1287,47.1903,61835.00939199417,31.8834,31.9112,31.8557,31.8973,61835.0094
2016-09-13 10:10:00,47.1903,47.2723,47.1697,47.2313,69059.08529022179,31.8973,31.9528,31.8834,31.9251,69059.0853
2016-09-13 10:20:00,47.2313,47.3134,47.2108,47.2928,58158.63612925426,31.9251,31.9805,31.9112,31.9666,58158.6361
2016-09-13 10:30:00,47.2928,47.2928,47.2108,47.2723,45795.53336077216,31.9666,31.9666,31.9112,31.9528,45795.5334
2016-09-13 10:40:00,47.2723,47.3134,47.1903,47.2313,328518.53125688474,31.9528,31.9805,31.8973,31.9251,328518.5313
2016-09-13 10:50:00,47.2313,47.2518,47.1492,47.1903,103423.8905413507,31.9251,31.9389,31.8696,31.8973,103423.8905
2016-09-13 11:00:00,47.1697,47.1903,47.0466,47.0877,60268.05459420698,31.8834,31.8973,31.8002,31.828,60268.0546
2016-09-13 11:10:00,47.1082,47.1287,47.0877,47.1082,69212.12535445357,31.8418,31.8557,31.828,31.8418,69212.1254
2016-09-13 11:20:00,47.1287,47.1492,47.0672,47.0877,59472.636171193386,31.8557,31.8696,31.8141,31.828,59472.6362
2016-09-13 11:30:00,47.0672,47.0877,47.0056,47.0056,50977.93782885031,31.8141,31.828,31.7725,31.7725,50977.9378
2016-09-13 11:40:00,47.0056,47.0261,46.903,46.903,37120.501184780165,31.7725,31.7864,31.7031,31.7031,37120.5012
2016-09-13 11:50:00,46.903,47.0056,46.903,46.9646,51454.60401617095,31.7031,31.7725,31.7031,31.7448,51454.604
2016-09-13 12:00:00,46.9646,47.0056,46.9235,46.9646,25297.42513976563,31.7448,31.7725,31.717,31.7448,25297.4251
2016-09-13 12:10:00,46.944,47.0672,46.944,47.0261,31136.82962881333,31.7309,31.8141,31.7309,31.7864,31136.8296
2016-09-13 12:20:00,47.0261,47.0261,46.903,46.9235,35467.765968824846,31.7864,31.7864,31.7031,31.717,35467.766
2016-09-13 12:30:00,46.9235,47.0056,46.9235,47.0056,14948.700032015868,31.717,31.7725,31.717,31.7725,14948.7
2016-09-13 12:40:00,47.0056,47.0056,46.862,46.8825,90582.65941932918,31.7725,31.7725,31.6754,31.6893,90582.6594
2016-09-13 12:50:00,46.8825,46.8825,46.7594,46.7799,30352.62114681035,31.6893,31.6893,31.6061,31.6199,30352.6211
2016-09-13 13:00:00,46.7799,46.8004,46.7184,46.7799,26935.05130479361,31.6199,31.6338,31.5784,31.6199,26935.0513
2016-09-13 13:10:00,46.8004,47.0261,46.7799,47.0261,33271.59230822481,31.6338,31.7864,31.6199,31.7864,33271.5923
2016-09-13 13:20:00,47.0261,47.0672,46.944,47.0056,30749.842969577552,31.7864,31.8141,31.7309,31.7725,30749.843
2016-09-13 13:30:00,47.0261,47.1082,46.9646,47.0261,22515.410214176423,31.7864,31.8418,31.7448,31.7864,22515.4102
2016-09-13 13:40:00,47.0261,47.0466,46.903,46.944,16424.513135499423,31.7864,31.8002,31.7031,31.7309,16424.5131
2016-09-13 13:50:00,46.944,46.944,46.862,46.9235,38185.932969527545,31.7309,31.7309,31.6754,31.717,38185.933
2016-09-13 14:00:00,46.903,46.944,46.862,46.944,29756.544718289748,31.7031,31.7309,31.6754,31.7309,29756.5447
2016-09-13 14:10:00,46.944,46.944,46.7799,46.8209,85989.99532615695,31.7309,31.7309,31.6199,31.6477,85989.9953
2016-09-13 14:20:00,46.8209,46.903,46.8004,46.8415,37120.98857351976,31.6477,31.7031,31.6338,31.6616,37120.9886
2016-09-13 14:30:00,46.8415,46.944,46.8415,46.944,57574.25703048386,31.6616,31.7309,31.6616,31.7309,57574.257
2016-09-13 14:40:00,46.944,47.0056,46.903,46.9646,56543.4298462475,31.7309,31.7725,31.7031,31.7448,56543.4298
2016-09-13 14:50:00,46.944,46.9851,46.9235,46.9235,41516.74761589696,31.7309,31.7586,31.717,31.717,41516.7476
2016-09-13 15:00:00,46.944,46.944,46.8825,46.903,89973.91088357918,31.7309,31.7309,31.6893,31.7031,89973.9109
2016-09-13 15:10:00,46.903,47.0261,46.862,46.9851,92211.9999757841,31.7031,31.7864,31.6754,31.7586,92212.0
2016-09-13 15:20:00,46.9851,47.1082,46.944,47.1082,29349.08773199112,31.7586,31.8418,31.7309,31.8418,29349.0877
2016-09-13 15:30:00,47.0877,47.1287,47.0261,47.0672,37955.398095700686,31.828,31.8557,31.7864,31.8141,37955.3981
2016-09-13 15:40:00,47.0672,47.0877,46.9646,47.0466,118641.14176888156,31.8141,31.828,31.7448,31.8002,118641.1418
2016-09-13 15:50:00,47.0466,47.1903,47.0261,47.0672,329918.311716992,31.8002,31.8973,31.7864,31.8141,329918.3117
2016-09-14 09:30:00,47.0261,47.0877,46.862,46.9646,142036.77604676053,31.7864,31.828,31.6754,31.7448,142036.776
2016-09-14 09:40:00,46.944,46.9646,46.6158,46.6363,161987.54671320564,31.7309,31.7448,31.509,31.5229,161987.5467
2016-09-14 09:50:00,46.6363,47.0466,46.6363,47.0261,117963.18403210957,31.5229,31.8002,31.5229,31.7864,117963.184
2016-09-14 10:00:00,47.0261,47.1287,46.9851,47.1082,63428.7705704589,31.7864,31.8557,31.7586,31.8418,63428.7706
2016-09-14 10:10:00,47.1082,47.2518,47.1082,47.2313,64560.974612530335,31.8418,31.9389,31.8418,31.9251,64560.9746
2016-09-14 10:20:00,47.2313,47.3544,47.2108,47.3134,54085.04104374715,31.9251,32.0083,31.9112,31.9805,54085.041
2016-09-14 10:30:00,47.3134,47.5596,47.2928,47.4775,110412.07028961596,31.9805,32.147,31.9666,32.0915,110412.0703
2016-09-14 10:40:00,47.4775,47.498,47.3339,47.3544,100794.91567999328,32.0915,32.1053,31.9944,32.0083,100794.9157
2016-09-14 10:50:00,47.3544,47.457,47.3339,47.4365,67663.69132877086,32.0083,32.0776,31.9944,32.0638,67663.6913
2016-09-14 11:00:00,47.4159,47.5185,47.4159,47.4775,38610.93595045147,32.0498,32.1192,32.0498,32.0915,38610.936
2016-09-14 11:10:00,47.4775,47.5391,47.3954,47.5185,35041.78821042173,32.0915,32.1331,32.036,32.1192,35041.7882
2016-09-14 11:20:00,47.5185,47.6622,47.5185,47.6211,49599.11508454549,32.1192,32.2163,32.1192,32.1885,49599.1151
2016-09-14 11:30:00,47.6211,47.6211,47.4159,47.5185,87050.5532235084,32.1885,32.1885,32.0498,32.1192,87050.5532
2016-09-14 11:40:00,47.5185,47.5596,47.498,47.5185,37557.2014954543,32.1192,32.147,32.1053,32.1192,37557.2015
2016-09-14 11:50:00,47.5185,47.5596,47.498,47.498,41524.05844699084,32.1192,32.147,32.1053,32.1053,41524.0584
2016-09-14 12:00:00,47.5185,47.5391,47.498,47.5185,66807.8367020479,32.1192,32.1331,32.1053,32.1192,66807.8367
2016-09-14 12:10:00,47.5185,47.5596,47.498,47.5185,18448.638571023595,32.1192,32.147,32.1053,32.1192,18448.6386
2016-09-14 12:20:00,47.5391,47.5391,47.498,47.498,40833.915991729045,32.1331,32.1331,32.1053,32.1053,40833.916
2016-09-14 12:30:00,47.5185,47.5391,47.4775,47.4775,25762.39399733608,32.1192,32.1331,32.0915,32.0915,25762.394
2016-09-14 12:40:00,47.4775,47.498,47.4365,47.498,95396.59800027602,32.0915,32.1053,32.0638,32.1053,95396.598
2016-09-14 12:50:00,47.498,47.5185,47.4159,47.457,28426.4608479441,32.1053,32.1192,32.0498,32.0776,28426.4608
2016-09-14 13:00:00,47.4775,47.498,47.457,47.4775,12182.281546093594,32.0915,32.1053,32.0776,32.0915,12182.2815
2016-09-14 13:10:00,47.4775,47.498,47.4775,47.4775,9858.899424460142,32.0915,32.1053,32.0915,32.0915,9858.8994
2016-09-14 13:20:00,47.4775,47.5185,47.4775,47.4775,63864.00871491426,32.0915,32.1192,32.0915,32.0915,63864.0087
2016-09-14 13:30:00,47.498,47.5391,47.4775,47.498,25458.26342383088,32.1053,32.1331,32.0915,32.1053,25458.2634
2016-09-14 13:40:00,47.4775,47.498,47.457,47.4775,77361.75246916575,32.0915,32.1053,32.0776,32.0915,77361.7525
2016-09-14 13:50:00,47.457,47.4775,47.4159,47.4365,59444.85501303666,32.0776,32.0915,32.0498,32.0638,59444.855
2016-09-14 14:00:00,47.457,47.498,47.4365,47.4775,46533.43991251394,32.0776,32.1053,32.0638,32.0915,46533.4399
2016-09-14 14:10:00,47.457,47.5185,47.4365,47.457,147008.62857933508,32.0776,32.1192,32.0638,32.0776,147008.6286
2016-09-14 14:20:00,47.4365,47.4775,47.4365,47.4365,29680.99946365304,32.0638,32.0915,32.0638,32.0638,29680.9995
2016-09-14 14:30:00,47.4365,47.4775,47.4159,47.4775,49721.93704692259,32.0638,32.0915,32.0498,32.0915,49721.937
2016-09-14 14:40:00,47.4775,47.5185,47.457,47.4775,29856.94679864563,32.0915,32.1192,32.0776,32.0915,29856.9468
2016-09-14 14:50:00,47.457,47.4775,47.457,47.4775,16052.148138451392,32.0776,32.0915,32.0776,32.0915,16052.1481
2016-09-14 15:00:00,47.457,47.4775,47.4365,47.457,34302.90688120077,32.0776,32.0915,32.0638,32.0776,34302.9069
2016-09-14 15:10:00,47.4365,47.457,47.4159,47.4365,73435.83617175491,32.0638,32.0776,32.0498,32.0638,73435.8362
2016-09-14 15:20:00,47.4365,47.4365,47.4159,47.4159,81457.28004795448,32.0638,32.0638,32.0498,32.0498,81457.28
2016-09-14 15:30:00,47.4159,47.498,47.3954,47.4159,110847.3084340713,32.0498,32.1053,32.036,32.0498,110847.3084
2016-09-14 15:40:00,47.4159,47.5185,47.4159,47.5185,136315.8070214336,32.0498,32.1192,32.0498,32.1192,136315.807
2016-09-14 15:50:00,47.5185,47.5185,47.457,47.4775,344706.1734649426,32.1192,32.1192,32.0776,32.0915,344706.1735
2016-09-15 09:30:00,47.2723,47.5596,47.2723,47.3544,57185.80820502931,31.9528,32.147,31.9528,32.0083,57185.8082
2016-09-15 09:40:00,47.3339,47.5391,47.3134,47.3954,59617.39062685211,31.9944,32.1331,31.9805,32.036,59617.3906
2016-09-15 09:50:00,47.3749,47.5391,47.3339,47.4775,49519.18333125246,32.0221,32.1331,31.9944,32.0915,49519.1833
2016-09-15 10:00:00,47.4775,47.5596,47.4365,47.5391,46130.85681361122,32.0915,32.147,32.0638,32.1331,46130.8568
2016-09-15 10:10:00,47.5391,47.6416,47.5185,47.6006,20274.39678953396,32.1331,32.2024,32.1192,32.1747,20274.3968
2016-09-15 10:20:00,47.5801,47.6416,47.4775,47.6006,27260.13959410125,32.1608,32.2024,32.0915,32.1747,27260.1396
2016-09-15 10:30:00,47.6006,47.7237,47.5801,47.6827,21772.142386299136,32.1747,32.2579,32.1608,32.2302,21772.1424
2016-09-15 10:40:00,47.6622,47.6827,47.5391,47.6622,22086.020734596168,32.2163,32.2302,32.1331,32.2163,22086.0207
2016-09-15 10:50:00,47.6622,47.7442,47.6416,47.7032,40761.782458269474,32.2163,32.2717,32.2024,32.244,40761.7825
2016-09-15 11:00:00,47.7032,47.7647,47.7032,47.7442,30865.35410086078,32.244,32.2856,32.244,32.2717,30865.3541
2016-09-15 11:10:00,47.7442,47.7442,47.6827,47.6827,12368.9514333572,32.2717,32.2717,32.2302,32.2302,12368.9514
2016-09-15 11:20:00,47.6827,47.7237,47.6006,47.6006,55900.56409872609,32.2302,32.2579,32.1747,32.1747,55900.5641
2016-09-15 11:30:00,47.6211,47.6827,47.5801,47.5801,33626.41131064754,32.1885,32.2302,32.1608,32.1608,33626.4113
2016-09-15 11:40:00,47.5801,47.6006,47.4775,47.4775,51052.50830600783,32.1608,32.1747,32.0915,32.0915,51052.5083
2016-09-15 11:50:00,47.4775,47.5185,47.457,47.457,27152.91407139109,32.0915,32.1192,32.0776,32.0776,27152.9141
2016-09-15 12:00:00,47.4775,47.498,47.4365,47.4775,15251.855828041882,32.0915,32.1053,32.0638,32.0915,15251.8558
2016-09-15 12:10:00,47.4775,47.498,47.4365,47.457,12649.687347361998,32.0915,32.1053,32.0638,32.0776,12649.6873
2016-09-15 12:20:00,47.4775,47.498,47.4365,47.4365,10671.863842099034,32.0915,32.1053,32.0638,32.0638,10671.8638
2016-09-15 12:30:00,47.457,47.498,47.4365,47.4775,17324.23274878563,32.0776,32.1053,32.0638,32.0915,17324.2327
2016-09-15 12:40:00,47.4775,47.4775,47.4365,47.457,46225.8976178316,32.0915,32.0915,32.0638,32.0776,46225.8976
2016-09-15 12:50:00,47.4365,47.457,47.4365,47.4365,14004.140654687228,32.0638,32.0776,32.0638,32.0638,14004.1407
2016-09-15 13:00:00,47.4365,47.498,47.4365,47.457,25193.611338232604,32.0638,32.1053,32.0638,32.0776,25193.6113
2016-09-15 13:10:00,47.4365,47.498,47.4365,47.4775,34215.176908074274,32.0638,32.1053,32.0638,32.0915,34215.1769
2016-09-15 13:20:00,47.457,47.4775,47.3954,47.4365,36223.21851519192,32.0776,32.0915,32.036,32.0638,36223.2185
2016-09-15 13:30:00,47.4365,47.5596,47.4159,47.5391,29423.65820914864,32.0638,32.147,32.0498,32.1331,29423.6582
2016-09-15 13:40:00,47.5391,47.5801,47.5391,47.5801,10320.456560853445,32.1331,32.1608,32.1331,32.1608,10320.4566
2016-09-15 13:50:00,47.5801,47.5801,47.457,47.5185,116689.63725555656,32.1608,32.1608,32.0776,32.1192,116689.6373
2016-09-15 14:00:00,47.498,47.5185,47.4365,47.4365,24707.19737612013,32.1053,32.1192,32.0638,32.0638,24707.1974
2016-09-15 14:10:00,47.457,47.498,47.4365,47.457,30218.10185468305,32.0776,32.1053,32.0638,32.0776,30218.1019
2016-09-15 14:20:00,47.457,47.4775,47.4159,47.4159,39553.545772821744,32.0776,32.0915,32.0498,32.0498,39553.5458
2016-09-15 14:30:00,47.4365,47.4365,47.3544,47.3544,83067.12505482575,32.0638,32.0638,32.0083,32.0083,83067.1251
2016-09-15 14:40:00,47.3749,47.3954,47.3339,47.3544,37847.19779551134,32.0221,32.036,31.9944,32.0083,37847.1978
2016-09-15 14:50:00,47.3544,47.3544,47.2723,47.2928,56362.1212351194,32.0083,32.0083,31.9528,31.9666,56362.1212
2016-09-15 15:00:00,47.2928,47.4159,47.2928,47.3749,61143.4047705136,31.9666,32.0498,31.9666,32.0221,61143.4048
2016-09-15 15:10:00,47.3749,47.4159,47.3544,47.4159,40359.199359366765,32.0221,32.0498,32.0083,32.0498,40359.1994
2016-09-15 15:20:00,47.4159,47.4159,47.3749,47.3954,38640.17927482697,32.0498,32.0498,32.0221,32.036,38640.1793
2016-09-15 15:30:00,47.3954,47.4159,47.3954,47.4159,22684.534106814728,32.036,32.0498,32.036,32.0498,22684.5341
2016-09-15 15:40:00,47.3954,47.4775,47.3954,47.4365,67521.3738168101,32.036,32.0915,32.036,32.0638,67521.3738
2016-09-15 15:50:00,47.4365,47.4365,47.3749,47.3954,243476.019640494,32.0638,32.0638,32.0221,32.036,243476.0196
2016-09-16 09:30:00,47.2313,47.3749,47.0877,47.3544,70337.99334291031,31.9251,32.0221,31.828,32.0083,70337.9933
2016-09-16 09:40:00,47.3339,47.5596,47.3134,47.498,41895.93605529927,31.9944,32.147,31.9805,32.1053,41895.9361
2016-09-16 09:50:00,47.498,47.5596,47.4365,47.498,43107.58446192415,32.1053,32.147,32.0638,32.1053,43107.5845
2016-09-16 10:00:00,47.4775,47.498,47.3339,47.3544,77507.96909104325,32.0915,32.1053,31.9944,32.0083,77507.9691
2016-09-16 10:10:00,47.3339,47.3544,47.2928,47.2928,57662.47439234995,31.9944,32.0083,31.9666,31.9666,57662.4744
2016-09-16 10:20:00,47.2928,47.3134,47.1492,47.1697,67167.52959186655,31.9666,31.9805,31.8696,31.8834,67167.5296
2016-09-16 10:30:00,47.1697,47.2108,47.1287,47.1903,84624.3320778211,31.8834,31.9112,31.8557,31.8973,84624.3321
2016-09-16 10:40:00,47.1903,47.2928,47.1697,47.2928,47107.58384775292,31.8973,31.9666,31.8834,31.9666,47107.5838
2016-09-16 10:50:00,47.2723,47.2723,47.2108,47.2313,23441.44881940058,31.9528,31.9528,31.9112,31.9251,23441.4488
2016-09-16 11:00:00,47.2313,47.2518,47.1492,47.1492,34520.28225905865,31.9251,31.9389,31.8696,31.8696,34520.2823
2016-09-16 11:10:00,47.1492,47.1903,47.1492,47.1492,60378.20444935469,31.8696,31.8973,31.8696,31.8696,60378.2044
2016-09-16 11:20:00,47.1492,47.1903,47.1287,47.1492,30735.2213073898,31.8696,31.8973,31.8557,31.8696,30735.2213
2016-09-16 11:30:00,47.1697,47.1903,47.1287,47.1492,78162.53216831485,31.8834,31.8973,31.8557,31.8696,78162.5322
2016-09-16 11:40:00,47.1492,47.2108,47.1287,47.2108,62829.28242076116,31.8696,31.9112,31.8557,31.9112,62829.2824
2016-09-16 11:50:00,47.1903,47.2518,47.1697,47.2313,19012.547342731148,31.8973,31.9389,31.8834,31.9251,19012.5473
2016-09-16 12:00:00,47.2108,47.2723,47.1903,47.2108,23181.183232458632,31.9112,31.9528,31.8973,31.9112,23181.1832
2016-09-16 12:10:00,47.2108,47.2518,47.1697,47.2518,27531.61512205381,31.9112,31.9389,31.8834,31.9389,27531.6151
2016-09-16 12:20:00,47.2518,47.2723,47.2108,47.2518,21590.346386431447,31.9389,31.9528,31.9112,31.9389,21590.3464
2016-09-16 12:30:00,47.2723,47.2723,47.1697,47.1903,33391.00254942477,31.9528,31.9528,31.8834,31.8973,33391.0025
2016-09-16 12:40:00,47.1903,47.2108,47.1697,47.1903,54976.96243719989,31.8973,31.9112,31.8834,31.8973,54976.9624
2016-09-16 12:50:00,47.1903,47.2108,47.1697,47.2108,25309.12246951583,31.8973,31.9112,31.8834,31.9112,25309.1225
2016-09-16 13:00:00,47.2108,47.2313,47.1903,47.1903,21106.369368016927,31.9112,31.9251,31.8973,31.8973,21106.3694
2016-09-16 13:10:00,47.2108,47.2313,47.1903,47.2313,29733.150058789342,31.9112,31.9251,31.8973,31.9251,29733.1501
2016-09-16 13:20:00,47.2108,47.2518,47.2108,47.2518,27100.276087515187,31.9112,31.9389,31.9112,31.9389,27100.2761
2016-09-16 13:30:00,47.2518,47.2723,47.1697,47.1903,123318.12411400316,31.9389,31.9528,31.8834,31.8973,123318.1241
2016-09-16 13:40:00,47.1903,47.2313,47.1697,47.2108,66614.34337243001,31.8973,31.9251,31.8834,31.9112,66614.3434
2016-09-16 13:50:00,47.1903,47.2108,47.1903,47.2108,14723.039045584928,31.8973,31.9112,31.8973,31.9112,14723.039
2016-09-16 14:00:00,47.2108,47.2313,47.1903,47.2313,18102.59256591352,31.9112,31.9251,31.8973,31.9251,18102.5926
2016-09-16 14:10:00,47.2313,47.2928,47.2108,47.2723,57005.96176011998,31.9251,31.9666,31.9112,31.9528,57005.9618
2016-09-16 14:20:00,47.2723,47.3134,47.2723,47.2928,16328.010165060272,31.9528,31.9805,31.9528,31.9666,16328.0102
2016-09-16 14:30:00,47.2928,47.3544,47.2928,47.2928,21416.348606397223,31.9666,32.0083,31.9666,31.9666,21416.3486
2016-09-16 14:40:00,47.2928,47.3339,47.2723,47.3134,16239.30541445459,31.9666,31.9944,31.9528,31.9805,16239.3054
2016-09-16 14:50:00,47.2928,47.3544,47.2928,47.3134,26263.429621636304,31.9666,32.0083,31.9666,31.9805,26263.4296
2016-09-16 15:00:00,47.2928,47.3544,47.2928,47.3339,27498.472687761576,31.9666,32.0083,31.9666,31.9944,27498.4727
2016-09-16 15:10:00,47.3339,47.3339,47.2928,47.3339,32020.46541369301,31.9944,31.9944,31.9666,31.9944,32020.4654
2016-09-16 15:20:00,47.3339,47.3339,47.2928,47.3339,28043.86068736465,31.9944,31.9944,31.9666,31.9944,28043.8607
2016-09-16 15:30:00,47.3339,47.3954,47.3134,47.3544,80602.4001987107,31.9944,32.036,31.9805,32.0083,80602.4002
2016-09-16 15:40:00,47.3544,47.3544,47.2928,47.3339,93421.6988274506,32.0083,32.0083,31.9666,31.9944,93421.6988
2016-09-16 15:50:00,47.3339,47.3339,47.2723,47.2928,309821.3244286694,31.9944,31.9944,31.9528,31.9666,309821.3244
2016-09-19 09:30:00,47.4365,47.4775,47.2928,47.457,38568.04574136741,32.0638,32.0915,31.9666,32.0776,38568.0457
2016-09-19 09:40:00,47.4159,47.498,47.3339,47.498,50419.87772201785,32.0498,32.1053,31.9944,32.1053,50419.8777
2016-09-19 09:50:00,47.498,47.6416,47.4159,47.6416,99331.2872949995,32.1053,32.2024,32.0498,32.2024,99331.2873
2016-09-19 10:00:00,47.6211,47.7032,47.498,47.5391,28220.295411096828,32.1885,32.244,32.1053,32.1331,28220.2954
2016-09-19 10:10:00,47.5391,47.6006,47.457,47.5801,16441.57174138513,32.1331,32.1747,32.0776,32.1608,16441.5717
2016-09-19 10:20:00,47.5801,47.6211,47.498,47.5801,24524.91398751285,32.1608,32.1885,32.1053,32.1608,24524.914
2016-09-19 10:30:00,47.5596,47.5801,47.498,47.5185,18961.37152507402,32.147,32.1608,32.1053,32.1192,18961.3715
2016-09-19 10:40:00,47.498,47.5391,47.498,47.498,29992.9282569917,32.1053,32.1331,32.1053,32.1053,29992.9283
2016-09-19 10:50:00,47.5185,47.5391,47.457,47.4775,48573.161787705045,32.1192,32.1331,32.0776,32.0915,48573.1618
2016-09-19 11:00:00,47.4775,47.5185,47.457,47.5185,13995.85504611417,32.0915,32.1192,32.0776,32.1192,13995.855
2016-09-19 11:10:00,47.498,47.5185,47.498,47.498,19373.215010028976,32.1053,32.1192,32.1053,32.1053,19373.215
2016-09-19 11:20:00,47.498,47.5391,47.4775,47.5391,63218.7060236949,32.1053,32.1331,32.0915,32.1331,63218.706
2016-09-19 11:30:00,47.5185,47.5185,47.4775,47.498,17698.547300792026,32.1192,32.1192,32.0915,32.1053,17698.5473
2016-09-19 11:40:00,47.498,47.5391,47.4775,47.4775,40083.82472149748,32.1053,32.1331,32.0915,32.0915,40083.8247
2016-09-19 11:50:00,47.4775,47.5185,47.4775,47.4775,16174.4827120889,32.0915,32.1192,32.0915,32.0915,16174.4827
2016-09-19 12:00:00,47.4775,47.498,47.4775,47.4775,17378.820287619896,32.0915,32.1053,32.0915,32.0915,17378.8203
2016-09-19 12:10:00,47.4775,47.5185,47.4775,47.4775,74460.32730237658,32.0915,32.1192,32.0915,32.0915,74460.3273
2016-09-19 12:20:00,47.4775,47.498,47.457,47.4775,71456.06311153359,32.0915,32.1053,32.0776,32.0915,71456.0631
2016-09-19 12:30:00,47.457,47.4775,47.3544,47.3544,105764.81865760944,32.0776,32.0915,32.0083,32.0083,105764.8187
2016-09-19 12:40:00,47.3749,47.3749,47.3544,47.3749,9696.598974176117,32.0221,32.0221,32.0083,32.0221,9696.599
2016-09-19 12:50:00,47.3749,47.3749,47.3339,47.3544,23715.848679790684,32.0221,32.0221,31.9944,32.0083,23715.8487
2016-09-19 13:00:00,47.3544,47.3544,47.2928,47.2928,88349.44421452018,32.0083,32.0083,31.9666,31.9666,88349.4442
2016-09-19 13:10:00,47.2928,47.3339,47.2928,47.2928,19722.185347576607,31.9666,31.9944,31.9666,31.9666,19722.1853
2016-09-19 13:20:00,47.2928,47.3134,47.2928,47.2928,38647.49010592085,31.9666,31.9805,31.9666,31.9666,38647.4901
2016-09-19 13:30:00,47.2928,47.2928,47.1082,47.1287,41653.21646298263,31.9666,31.9666,31.8418,31.8557,41653.2165
2016-09-19 13:40:00,47.1287,47.2108,47.1287,47.2108,23509.195854203823,31.8557,31.9112,31.8557,31.9112,23509.1959
2016-09-19 13:50:00,47.2108,47.2723,47.1903,47.2518,16064.332856941182,31.9112,31.9528,31.8973,31.9389,16064.3329
2016-09-19 14:00:00,47.2313,47.2928,47.2313,47.2928,39128.54279189782,31.9251,31.9666,31.9251,31.9666,39128.5428
2016-09-19 14:10:00,47.2723,47.3339,47.2723,47.2928,20517.6037705902,31.9528,31.9944,31.9528,31.9666,20517.6038
2016-09-19 14:20:00,47.2928,47.3134,47.2928,47.3134,6885.828112951002,31.9666,31.9805,31.9666,31.9805,6885.8281
2016-09-19 14:30:00,47.2928,47.3339,47.2928,47.2928,14443.277909059314,31.9666,31.9944,31.9666,31.9666,14443.2779
2016-09-19 14:40:00,47.2928,47.3339,47.2928,47.2928,46598.75000361922,31.9666,31.9944,31.9666,31.9666,46598.75
2016-09-19 14:50:00,47.3134,47.3134,47.2928,47.2928,10780.064142288382,31.9805,31.9805,31.9666,31.9666,10780.0641
2016-09-19 15:00:00,47.3134,47.3134,47.2723,47.2928,49105.39029133914,31.9805,31.9805,31.9528,31.9666,49105.3903
2016-09-19 15:10:00,47.2928,47.2928,47.2518,47.2723,61743.38030895094,31.9666,31.9666,31.9389,31.9528,61743.3803
2016-09-19 15:20:00,47.2723,47.2723,47.2313,47.2518,58581.20216648024,31.9528,31.9528,31.9251,31.9389,58581.2022
2016-09-19 15:30:00,47.2313,47.2518,47.2108,47.2313,68739.84566578925,31.9251,31.9389,31.9112,31.9251,68739.8457
2016-09-19 15:40:00,47.2108,47.2313,47.2108,47.2108,31218.71093706473,31.9112,31.9251,31.9112,31.9112,31218.7109
2016-09-19 15:50:00,47.2313,47.2518,47.2108,47.2313,104772.00779506125,31.9251,31.9389,31.9112,31.9251,104772.0078
2016-09-20 09:30:00,47.457,48.1546,47.4159,47.8058,73362.24047207658,32.0776,32.5491,32.0498,32.3134,73362.2405
2016-09-20 09:40:00,47.8468,47.9699,47.7647,47.8879,107113.4233000596,32.3411,32.4243,32.2856,32.3689,107113.4233
2016-09-20 09:50:00,47.8673,47.9904,47.8263,47.9084,59021.801587071095,32.3549,32.4382,32.3272,32.3827,59021.8016
2016-09-20 10:00:00,47.9084,48.0725,47.9084,47.9289,69975.8635093937,32.3827,32.4936,32.3827,32.3966,69975.8635
2016-09-20 10:10:00,47.9289,47.9494,47.7853,47.9084,79851.82153973955,32.3966,32.4104,32.2995,32.3827,79851.8215
2016-09-20 10:20:00,47.8879,48.011,47.8673,47.9289,25832.09058709768,32.3689,32.4521,32.3549,32.3966,25832.0906
2016-09-20 10:30:00,47.9084,47.9904,47.8673,47.9494,24745.21369780828,32.3827,32.4382,32.3549,32.4104,24745.2137
2016-09-20 10:40:00,47.9494,48.0315,47.8879,47.9904,44172.041469192336,32.4104,32.4659,32.3689,32.4382,44172.0415
2016-09-20 10:50:00,47.9904,48.0315,47.9289,47.9699,16794.441188849494,32.4382,32.4659,32.3966,32.4243,16794.4412
2016-09-20 11:00:00,47.9904,47.9904,47.8673,47.8879,27644.68930963908,32.4382,32.4382,32.3549,32.3689,27644.6893
2016-09-20 11:10:00,47.8879,47.9084,47.8263,47.8468,29786.27543140484,32.3689,32.3827,32.3272,32.3411,29786.2754
2016-09-20 11:20:00,47.8263,47.8468,47.7032,47.7442,35628.604252890094,32.3272,32.3411,32.244,32.2717,35628.6043
2016-09-20 11:30:00,47.7647,47.7853,47.6622,47.7032,23051.53782772725,32.2856,32.2995,32.2163,32.244,23051.5378
2016-09-20 11:40:00,47.6827,47.7647,47.6827,47.7647,37697.08206371711,32.2302,32.2856,32.2302,32.2856,37697.0821
2016-09-20 11:50:00,47.7442,47.7853,47.6827,47.7237,20295.354505336403,32.2717,32.2995,32.2302,32.2579,20295.3545
2016-09-20 12:00:00,47.7237,47.7647,47.6827,47.7647,67318.13271240037,32.2579,32.2856,32.2302,32.2856,67318.1327
2016-09-20 12:10:00,47.7647,47.7647,47.6622,47.7032,42014.85890775964,32.2856,32.2856,32.2163,32.244,42014.8589
2016-09-20 12:20:00,47.7032,47.7442,47.6622,47.7237,39075.41741928233,32.244,32.2717,32.2163,32.2579,39075.4174
2016-09-20 12:30:00,47.7237,47.7647,47.6827,47.7032,104935.28302282444,32.2579,32.2856,32.2302,32.244,104935.283
2016-09-20 12:40:00,47.7032,47.7032,47.6622,47.6622,27793.34287521453,32.244,32.244,32.2163,32.2163,27793.3429
2016-09-20 12:50:00,47.6622,47.7032,47.6211,47.6622,33145.358624670574,32.2163,32.244,32.1885,32.2163,33145.3586
2016-09-20 13:00:00,47.6622,47.7032,47.6211,47.6622,43788.4665311337,32.2163,32.244,32.1885,32.2163,43788.4665
2016-09-20 13:10:00,47.6622,47.7032,47.6006,47.6211,27642.739754680708,32.2163,32.244,32.1747,32.1885,27642.7398
2016-09-20 13:20:00,47.6416,47.6827,47.6211,47.6622,20263.674237262945,32.2024,32.2302,32.1885,32.2163,20263.6742
2016-09-20 13:30:00,47.6827,47.7237,47.6622,47.7237,21537.70840255555,32.2302,32.2579,32.2163,32.2579,21537.7084
2016-09-20 13:40:00,47.7237,47.7647,47.7032,47.7442,32058.96912412076,32.2579,32.2856,32.244,32.2717,32058.9691
2016-09-20 13:50:00,47.7442,47.8879,47.7237,47.8468,61738.01903281543,32.2717,32.3689,32.2579,32.3411,61738.019
2016-09-20 14:00:00,47.8263,47.9084,47.7853,47.8673,32676.978045922984,32.3272,32.3827,32.2995,32.3549,32676.978
2016-09-20 14:10:00,47.8673,47.8673,47.7647,47.7853,18564.63709104641,32.3549,32.3549,32.2856,32.2995,18564.6371
2016-09-20 14:20:00,47.7647,47.7853,47.7237,47.7647,18694.769884517384,32.2856,32.2995,32.2579,32.2856,18694.7699
2016-09-20 14:30:00,47.7647,47.8263,47.7442,47.7442,43173.38194176902,32.2856,32.3272,32.2717,32.2717,43173.3819
2016-09-20 14:40:00,47.7647,47.8058,47.7442,47.7647,44960.14906111205,32.2856,32.3134,32.2717,32.2856,44960.1491
2016-09-20 14:50:00,47.7647,47.8058,47.7442,47.7647,19783.10894002557,32.2856,32.3134,32.2717,32.2856,19783.1089
2016-09-20 15:00:00,47.7647,47.7647,47.7237,47.7237,13850.613201715854,32.2856,32.2856,32.2579,32.2579,13850.6132
2016-09-20 15:10:00,47.7237,47.7853,47.7237,47.7442,57227.236247894594,32.2579,32.2995,32.2579,32.2717,57227.2362
2016-09-20 15:20:00,47.7442,47.9084,47.7237,47.9084,61269.63845406784,32.2717,32.3827,32.2579,32.3827,61269.6385
2016-09-20 15:30:00,47.9084,47.9084,47.8673,47.8673,45885.70027759662,32.3827,32.3827,32.3549,32.3549,45885.7003
2016-09-20 15:40:00,47.8879,47.9494,47.8673,47.9494,141820.37544638183,32.3689,32.4104,32.3549,32.4104,141820.3754
2016-09-20 15:50:00,47.9289,47.9494,47.8058,47.8468,280625.27676091006,32.3966,32.4104,32.3134,32.3411,280625.2768
2016-09-21 09:30:00,47.8058,47.8263,47.4775,47.6827,101742.88677849906,32.3134,32.3272,32.0915,32.2302,101742.8868
2016-09-21 09:40:00,47.6827,47.7237,47.498,47.5596,78029.96243114592,32.2302,32.2579,32.1053,32.147,78029.9624
2016-09-21 09:50:00,47.5596,47.7442,47.5391,47.6827,151679.76225958156,32.147,32.2717,32.1331,32.2302,151679.7623
2016-09-21 10:00:00,47.6827,47.7032,47.6006,47.6211,93806.73593172802,32.2302,32.244,32.1747,32.1885,93806.7359
2016-09-21 10:10:00,47.6211,47.6211,47.498,47.5801,86524.660773489,32.1885,32.1885,32.1053,32.1608,86524.6608
2016-09-21 10:20:00,47.5801,47.6006,47.3339,47.3339,70668.93029709304,32.1608,32.1747,31.9944,31.9944,70668.9303
2016-09-21 10:30:00,47.3544,47.4365,47.2723,47.2928,71053.96740137046,32.0083,32.0638,31.9528,31.9666,71053.9674
2016-09-21 10:40:00,47.2928,47.4159,47.2723,47.4159,46653.82493119308,31.9666,32.0498,31.9528,32.0498,46653.8249
2016-09-21 10:50:00,47.4159,47.4159,47.1903,47.1903,36942.60429482921,32.0498,32.0498,31.8973,31.8973,36942.6043
2016-09-21 11:00:00,47.1903,47.2518,47.1082,47.1082,31012.54550021746,31.8973,31.9389,31.8418,31.8418,31012.5455
2016-09-21 11:10:00,47.1082,47.2108,47.0672,47.1903,153617.1324994584,31.8418,31.9112,31.8141,31.8973,153617.1325
2016-09-21 11:20:00,47.1903,47.2518,47.1903,47.2313,29406.599603262934,31.8973,31.9389,31.8973,31.9251,29406.5996
2016-09-21 11:30:00,47.2313,47.2518,47.1903,47.1903,70589.97332127919,31.9251,31.9389,31.8973,31.8973,70589.9733
2016-09-21 11:40:00,47.1903,47.3339,47.1697,47.3134,68061.40054027765,31.8973,31.9944,31.8834,31.9805,68061.4005
2016-09-21 11:50:00,47.3339,47.4159,47.2108,47.2313,73237.95634348069,31.9944,32.0498,31.9112,31.9251,73237.9563
2016-09-21 12:00:00,47.2518,47.3339,47.2313,47.2928,32112.09449673625,31.9389,31.9944,31.9251,31.9666,32112.0945
2016-09-21 12:10:00,47.2928,47.3134,47.2313,47.2518,68348.47250789714,31.9666,31.9805,31.9251,31.9389,68348.4725
2016-09-21 12:20:00,47.2518,47.2723,47.2108,47.2723,40545.86924663037,31.9389,31.9528,31.9112,31.9528,40545.8692
2016-09-21 12:30:00,47.2928,47.2928,47.2313,47.2518,53220.41341971154,31.9666,31.9666,31.9251,31.9389,53220.4134
2016-09-21 12:40:00,47.2313,47.2723,47.2108,47.2108,29639.084032048155,31.9251,31.9528,31.9112,31.9112,29639.084
2016-09-21 12:50:00,47.2108,47.2518,47.2108,47.2313,24201.77525316357,31.9112,31.9389,31.9112,31.9251,24201.7753
2016-09-21 13:00:00,47.2313,47.3134,47.2108,47.2518,23510.17063168301,31.9251,31.9805,31.9112,31.9389,23510.1706
2016-09-21 13:10:00,47.2313,47.2723,47.1903,47.2313,16110.63478720239,31.9251,31.9528,31.8973,31.9251,16110.6348
2016-09-21 13:20:00,47.2108,47.2928,47.2108,47.2518,27093.452645160905,31.9112,31.9666,31.9112,31.9389,27093.4526
2016-09-21 13:30:00,47.2518,47.3134,47.2313,47.2723,136283.15197588096,31.9389,31.9805,31.9251,31.9528,136283.152
2016-09-21 13:40:00,47.2518,47.2518,47.1287,47.1697,312803.6561262308,31.9389,31.9389,31.8557,31.8834,312803.6561
2016-09-21 13:50:00,47.1492,47.2108,46.9851,47.0466,172295.81855556928,31.8696,31.9112,31.7586,31.8002,172295.8186
2016-09-21 14:00:00,47.0672,47.3749,47.0261,47.2518,97094.17298027378,31.8141,32.0221,31.7864,31.9389,97094.173
2016-09-21 14:10:00,47.2723,47.5801,47.1492,47.2313,81202.37573714805,31.9528,32.1608,31.8696,31.9251,81202.3757
2016-09-21 14:20:00,47.2313,47.2723,47.0877,47.1082,191264.5009117372,31.9251,31.9528,31.828,31.8418,191264.5009
2016-09-21 14:30:00,47.1082,47.2313,47.1082,47.2108,64149.13112757538,31.8418,31.9251,31.8418,31.9112,64149.1311
2016-09-21 14:40:00,47.1903,47.3544,47.1903,47.2518,63400.014634823,31.8973,32.0083,31.8973,31.9389,63400.0146
2016-09-21 14:50:00,47.2518,47.3749,47.2108,47.3339,360437.1324240031,31.9389,32.0221,31.9112,31.9944,360437.1324
2016-09-21 15:00:00,47.3544,47.5185,47.3134,47.5185,46974.52672184439,32.0083,32.1192,31.9805,32.1192,46974.5267
2016-09-21 15:10:00,47.5185,47.6006,47.498,47.5185,69757.02596531705,32.1192,32.1747,32.1053,32.1192,69757.026
2016-09-21 15:20:00,47.5185,47.6006,47.498,47.498,101346.15234447144,32.1192,32.1747,32.1053,32.1053,101346.1523
2016-09-21 15:30:00,47.498,47.6416,47.4775,47.6211,72652.60246723112,32.1053,32.2024,32.0915,32.1885,72652.6025
2016-09-21 15:40:00,47.6211,47.8263,47.6006,47.7853,166697.67149261944,32.1885,32.3272,32.1747,32.2995,166697.6715
2016-09-21 15:50:00,47.8058,47.8879,47.7647,47.8673,770316.9281471428,32.3134,32.3689,32.2856,32.3549,770316.9281
2016-09-22 09:30:00,48.0725,48.2982,48.011,48.1135,42938.94795802544,32.4936,32.6462,32.4521,32.5214,42938.948
2016-09-22 09:40:00,48.093,48.2982,48.052,48.1341,66614.83076116961,32.5075,32.6462,32.4798,32.5353,66614.8308
2016-09-22 09:50:00,48.1546,48.3392,48.1341,48.3187,81429.49888979776,32.5491,32.6739,32.5353,32.6601,81429.4989
2016-09-22 10:00:00,48.3187,48.3803,48.1135,48.1956,163767.00300145478,32.6601,32.7017,32.5214,32.5769,163767.003
2016-09-22 10:10:00,48.1751,48.1956,48.052,48.1341,26840.01050057324,32.563,32.5769,32.4798,32.5353,26840.0105
2016-09-22 10:20:00,48.1341,48.2161,48.0725,48.1751,30409.15824060298,32.5353,32.5907,32.4936,32.563,30409.1582
2016-09-22 10:30:00,48.1751,48.3187,48.1751,48.2777,36829.53010724395,32.563,32.6601,32.563,32.6323,36829.5301
2016-09-22 10:40:00,48.2777,48.2777,48.1751,48.1956,21474.835255148224,32.6323,32.6323,32.563,32.5769,21474.8353
2016-09-22 10:50:00,48.1751,48.2572,48.1751,48.2161,15939.073950866126,32.563,32.6185,32.563,32.5907,15939.074
2016-09-22 11:00:00,48.2161,48.2572,48.1751,48.1751,52230.03950086128,32.5907,32.6185,32.563,32.563,52230.0395
2016-09-22 11:10:00,48.1751,48.1956,48.1135,48.1751,49641.03051615038,32.563,32.5769,32.5214,32.563,49641.0305
2016-09-22 11:20:00,48.1751,48.1956,48.1751,48.1751,23829.897644855137,32.563,32.5769,32.563,32.563,23829.8976
2016-09-22 11:30:00,48.1751,48.2161,48.1751,48.2161,39195.802437961465,32.563,32.5907,32.563,32.5907,39195.8024
2016-09-22 11:40:00,48.2161,48.2366,48.1956,48.2161,37263.30608548052,32.5907,32.6046,32.5769,32.5907,37263.3061
2016-09-22 11:50:00,48.2366,48.2366,48.1546,48.2161,75108.0669372939,32.6046,32.6046,32.5491,32.5907,75108.0669
2016-09-22 12:00:00,48.2161,48.2572,48.1956,48.2366,23994.14765009753,32.5907,32.6185,32.5769,32.6046,23994.1477
2016-09-22 12:10:00,48.2366,48.2572,48.2161,48.2161,37864.25640139705,32.6046,32.6185,32.5907,32.5907,37864.2564
2016-09-22 12:20:00,48.2366,48.2366,48.2161,48.2161,25100.032700231008,32.6046,32.6046,32.5907,32.5907,25100.0327
2016-09-22 12:30:00,48.2161,48.4008,48.2161,48.4008,45526.49477651757,32.5907,32.7156,32.5907,32.7156,45526.4948
2016-09-22 12:40:00,48.4008,48.4829,48.3803,48.4623,15698.303913507843,32.7156,32.771,32.7017,32.7571,15698.3039
2016-09-22 12:50:00,48.4623,48.5034,48.4418,48.4829,12735.955154269725,32.7571,32.7849,32.7433,32.771,12735.9552
2016-09-22 13:00:00,48.4623,48.5649,48.4418,48.4829,23393.6847229206,32.7571,32.8265,32.7433,32.771,23393.6847
2016-09-22 13:10:00,48.4829,48.4829,48.4418,48.4623,48742.77306908294,32.771,32.771,32.7433,32.7571,48742.7731
2016-09-22 13:20:00,48.4829,48.5034,48.4213,48.4418,35099.300081693546,32.771,32.7849,32.7294,32.7433,35099.3001
2016-09-22 13:30:00,48.4418,48.5239,48.4213,48.4418,42221.9991220861,32.7433,32.7988,32.7294,32.7433,42221.9991
2016-09-22 13:40:00,48.4623,48.4623,48.3803,48.3803,12321.67472561681,32.7571,32.7571,32.7017,32.7017,12321.6747
2016-09-22 13:50:00,48.4008,48.4008,48.3598,48.3803,12545.386157089382,32.7156,32.7156,32.6878,32.7017,12545.3862
2016-09-22 14:00:00,48.3598,48.4829,48.3392,48.4623,55370.28515005037,32.6878,32.771,32.6739,32.7571,55370.2852
2016-09-22 14:10:00,48.4623,48.4829,48.3392,48.3598,37061.03975854999,32.7571,32.771,32.6739,32.6878,37061.0398
2016-09-22 14:20:00,48.3598,48.4213,48.3392,48.3598,20478.612671422867,32.6878,32.7294,32.6739,32.6878,20478.6127
2016-09-22 14:30:00,48.3598,48.3803,48.3187,48.3392,26990.12623236747,32.6878,32.7017,32.6601,32.6739,26990.1262
2016-09-22 14:40:00,48.3392,48.4213,48.3392,48.4213,28839.27911037824,32.6739,32.7294,32.6739,32.7294,28839.2791
2016-09-22 14:50:00,48.4213,48.4829,48.3803,48.4623,36956.25117953778,32.7294,32.771,32.7017,32.7571,36956.2512
2016-09-22 15:00:00,48.4623,48.5034,48.4418,48.4623,27348.844344706937,32.7571,32.7849,32.7433,32.7571,27348.8443
2016-09-22 15:10:00,48.4829,48.5034,48.4623,48.4829,42586.07851056107,32.771,32.7849,32.7571,32.771,42586.0785
2016-09-22 15:20:00,48.5034,48.5034,48.4008,48.4418,42224.92345452365,32.7849,32.7849,32.7156,32.7433,42224.9235
2016-09-22 15:30:00,48.4418,48.5239,48.4213,48.5034,66746.42572085935,32.7433,32.7988,32.7294,32.7849,66746.4257
2016-09-22 15:40:00,48.5239,48.5239,48.4418,48.5034,153680.00564686576,32.7988,32.7988,32.7433,32.7849,153680.0056
2016-09-22 15:50:00,48.5034,48.5034,48.2982,48.3187,224797.82097312275,32.7849,32.7849,32.6462,32.6601,224797.821
2016-09-23 09:30:00,48.093,48.3803,48.052,48.2572,70812.222586533,32.5075,32.7017,32.4798,32.6185,70812.2226
2016-09-23 09:40:00,48.2366,48.2572,48.1751,48.1956,47130.49111851373,32.6046,32.6185,32.563,32.5769,47130.4911
2016-09-23 09:50:00,48.2161,48.3187,48.1956,48.2982,27214.812441319227,32.5907,32.6601,32.5769,32.6462,27214.8124
2016-09-23 10:00:00,48.2777,48.4008,48.2777,48.3187,28825.63222566968,32.6323,32.7156,32.6323,32.6601,28825.6322
2016-09-23 10:10:00,48.3187,48.3392,48.2982,48.2982,26948.69818950218,32.6601,32.6739,32.6462,32.6462,26948.6982
2016-09-23 10:20:00,48.3187,48.4213,48.2982,48.4008,32741.800748288675,32.6601,32.7294,32.6462,32.7156,32741.8007
2016-09-23 10:30:00,48.4008,48.4623,48.4008,48.4418,22966.24479829871,32.7156,32.7571,32.7156,32.7433,22966.2448
2016-09-23 10:40:00,48.4418,48.5854,48.4213,48.5854,49851.095062914384,32.7433,32.8403,32.7294,32.8403,49851.0951
2016-09-23 10:50:00,48.5854,48.6265,48.4829,48.5034,28053.60846215648,32.8403,32.8681,32.771,32.7849,28053.6085
2016-09-23 11:00:00,48.5034,48.5649,48.4623,48.5239,29794.073651238305,32.7849,32.8265,32.7571,32.7988,29794.0737
2016-09-23 11:10:00,48.5444,48.5444,48.4829,48.5034,10510.538169294194,32.8126,32.8126,32.771,32.7849,10510.5382
2016-09-23 11:20:00,48.5034,48.5444,48.4623,48.5444,22284.387951609973,32.7849,32.8126,32.7571,32.8126,22284.388
2016-09-23 11:30:00,48.5444,48.5444,48.4829,48.5034,28977.21012368268,32.8126,32.8126,32.771,32.7849,28977.2101
2016-09-23 11:40:00,48.5034,48.5034,48.4418,48.4418,35509.19401169013,32.7849,32.7849,32.7433,32.7433,35509.194
2016-09-23 11:50:00,48.4623,48.4623,48.4213,48.4623,43092.475410996805,32.7571,32.7571,32.7294,32.7571,43092.4754
2016-09-23 12:00:00,48.4623,48.4623,48.4418,48.4623,23686.1179666756,32.7571,32.7571,32.7433,32.7571,23686.118
2016-09-23 12:10:00,48.4623,48.4623,48.4418,48.4418,9099.06037943674,32.7571,32.7571,32.7433,32.7433,9099.0604
2016-09-23 12:20:00,48.4418,48.4829,48.4418,48.4418,13087.362435515312,32.7433,32.771,32.7433,32.7433,13087.3624
2016-09-23 12:30:00,48.4418,48.4623,48.4213,48.4418,22887.775211224453,32.7433,32.7571,32.7294,32.7433,22887.7752
2016-09-23 12:40:00,48.4418,48.4623,48.4213,48.4213,14103.567957563926,32.7433,32.7571,32.7294,32.7294,14103.568
2016-09-23 12:50:00,48.4213,48.4623,48.4213,48.4418,35724.13244585006,32.7294,32.7571,32.7294,32.7433,35724.1324
2016-09-23 13:00:00,48.4418,48.4623,48.4213,48.4213,18990.12746070993,32.7433,32.7571,32.7294,32.7294,18990.1275
2016-09-23 13:10:00,48.4418,48.4623,48.4008,48.4623,38265.864722820574,32.7433,32.7571,32.7156,32.7571,38265.8647
2016-09-23 13:20:00,48.4418,48.4829,48.4213,48.4623,21758.495501590573,32.7433,32.771,32.7294,32.7571,21758.4955
2016-09-23 13:30:00,48.4623,48.4623,48.4418,48.4418,9883.756250179316,32.7571,32.7571,32.7433,32.7433,9883.7563
2016-09-23 13:40:00,48.4623,48.4623,48.4213,48.4418,16916.775762487,32.7571,32.7571,32.7294,32.7433,16916.7758
2016-09-23 13:50:00,48.4418,48.4623,48.4213,48.4213,16500.54577887572,32.7433,32.7571,32.7294,32.7294,16500.5458
2016-09-23 14:00:00,48.4213,48.4623,48.4213,48.4418,8889.970610151917,32.7294,32.7571,32.7294,32.7433,8889.9706
2016-09-23 14:10:00,48.4418,48.4829,48.4418,48.4418,10650.418737557,32.7433,32.771,32.7433,32.7433,10650.4187
2016-09-23 14:20:00,48.4418,48.4829,48.4418,48.4829,13103.933652661428,32.7433,32.771,32.7433,32.771,13103.9337
2016-09-23 14:30:00,48.4829,48.4829,48.4418,48.4829,17236.01538691954,32.771,32.771,32.7433,32.771,17236.0154
2016-09-23 14:40:00,48.4829,48.5239,48.4623,48.5034,31587.664212935622,32.771,32.7988,32.7571,32.7849,31587.6642
2016-09-23 14:50:00,48.5034,48.5854,48.4829,48.5239,28953.32807544269,32.7849,32.8403,32.771,32.7988,28953.3281
2016-09-23 15:00:00,48.5444,48.5444,48.5034,48.5239,20246.61563137724,32.8126,32.8126,32.7849,32.7988,20246.6156
2016-09-23 15:10:00,48.5239,48.5239,48.4829,48.5034,44493.71803732283,32.7988,32.7988,32.771,32.7849,44493.718
2016-09-23 15:20:00,48.5034,48.5034,48.4623,48.4829,55013.516592669264,32.7849,32.7849,32.7571,32.771,55013.5166
2016-09-23 15:30:00,48.4829,48.5034,48.4623,48.4829,74991.5810285315,32.771,32.7849,32.7571,32.771,74991.581
2016-09-23 15:40:00,48.4829,48.5034,48.4418,48.4623,102156.67981841238,32.771,32.7849,32.7433,32.7571,102156.6798
2016-09-23 15:50:00,48.4623,48.4829,48.4213,48.4213,205006.4264245241,32.7571,32.771,32.7294,32.7294,205006.4264
2016-09-26 09:30:00,47.9904,48.1546,47.2313,47.2723,228759.31664852376,32.4382,32.5491,31.9251,31.9528,228759.3166
2016-09-26 09:40:00,47.2723,47.4775,47.1082,47.4159,190809.76721769816,31.9528,32.0915,31.8418,32.0498,190809.7672
2016-09-26 09:50:00,47.4159,47.5596,47.3544,47.4775,149854.0040410712,32.0498,32.147,32.0083,32.0915,149854.004
2016-09-26 10:00:00,47.4775,47.498,47.3954,47.457,54548.54773509882,32.0915,32.1053,32.036,32.0776,54548.5477
2016-09-26 10:10:00,47.4775,47.6622,47.457,47.5801,71645.16994249515,32.0915,32.2163,32.0776,32.1608,71645.1699
2016-09-26 10:20:00,47.5801,47.5801,47.4775,47.4775,59822.5812862202,32.1608,32.1608,32.0915,32.0915,59822.5813
2016-09-26 10:30:00,47.4775,47.5391,47.4365,47.457,62073.82987439408,32.0915,32.1331,32.0638,32.0776,62073.8299
2016-09-26 10:40:00,47.457,47.457,47.3544,47.4159,65339.82181839781,32.0776,32.0776,32.0083,32.0498,65339.8218
2016-09-26 10:50:00,47.4159,47.4159,47.3954,47.4159,37462.16069123393,32.0498,32.0498,32.036,32.0498,37462.1607
2016-09-26 11:00:00,47.4159,47.4159,47.2928,47.3339,85522.58952488854,32.0498,32.0498,31.9666,31.9944,85522.5895
2016-09-26 11:10:00,47.3339,47.3339,47.2723,47.2928,74617.2664765251,31.9944,31.9944,31.9528,31.9666,74617.2665
2016-09-26 11:20:00,47.2928,47.2928,47.2518,47.2723,71284.98966393691,31.9666,31.9666,31.9389,31.9528,71284.9897
2016-09-26 11:30:00,47.2928,47.2928,47.1492,47.2108,57686.356440589945,31.9666,31.9666,31.8696,31.9112,57686.3564
2016-09-26 11:40:00,47.2108,47.2518,47.1903,47.2108,55008.64270527335,31.9112,31.9389,31.8973,31.9112,55008.6427
2016-09-26 11:50:00,47.2108,47.2313,47.1903,47.2108,60913.84467416593,31.9112,31.9251,31.8973,31.9112,60913.8447
2016-09-26 12:00:00,47.1903,47.457,47.1903,47.457,127470.67617532412,31.8973,32.0776,31.8973,32.0776,127470.6762
2016-09-26 12:10:00,47.457,47.457,47.3339,47.3339,32924.57152563555,32.0776,32.0776,31.9944,31.9944,32924.5715
2016-09-26 12:20:00,47.3544,47.3749,47.3134,47.3339,21348.11418285439,32.0083,32.0221,31.9805,31.9944,21348.1142
2016-09-26 12:30:00,47.3134,47.3954,47.2928,47.3544,30184.959420390816,31.9805,32.036,31.9666,32.0083,30184.9594
2016-09-26 12:40:00,47.3544,47.4159,47.2928,47.3954,26420.85618452441,32.0083,32.0498,31.9666,32.036,26420.8562
2016-09-26 12:50:00,47.3954,47.4159,47.3134,47.3339,22350.67282019444,32.036,32.0498,31.9805,31.9944,22350.6728
2016-09-26 13:00:00,47.3339,47.3339,47.2928,47.3339,24823.19589614294,31.9944,31.9944,31.9666,31.9944,24823.1959
2016-09-26 13:10:00,47.3339,47.3339,47.2313,47.2518,15509.684471285873,31.9944,31.9944,31.9251,31.9389,15509.6845
2016-09-26 13:20:00,47.2518,47.2518,47.1903,47.1903,29436.330316378026,31.9389,31.9389,31.8973,31.8973,29436.3303
2016-09-26 13:30:00,47.1903,47.2108,47.1287,47.1903,44706.2195277848,31.8973,31.9112,31.8557,31.8973,44706.2195
2016-09-26 13:40:00,47.1903,47.2108,47.1287,47.1697,24598.997075930776,31.8973,31.9112,31.8557,31.8834,24598.9971
2016-09-26 13:50:00,47.1697,47.1903,47.1287,47.1492,27609.597320388475,31.8834,31.8973,31.8557,31.8696,27609.5973
2016-09-26 14:00:00,47.1492,47.1697,47.1287,47.1492,33522.11012037493,31.8696,31.8834,31.8557,31.8696,33522.1101
2016-09-26 14:10:00,47.1697,47.1697,47.0877,47.1082,28375.77241902657,31.8834,31.8834,31.828,31.8418,28375.7724
2016-09-26 14:20:00,47.0877,47.1287,47.0672,47.0877,32245.15162264477,31.828,31.8557,31.8141,31.828,32245.1516
2016-09-26 14:30:00,47.0877,47.0877,47.0466,47.0672,26757.15441484266,31.828,31.828,31.8002,31.8141,26757.1544
2016-09-26 14:40:00,47.0672,47.0672,47.0261,47.0466,26786.39773921816,31.8141,31.8141,31.7864,31.8002,26786.3977
2016-09-26 14:50:00,47.0466,47.0672,47.0261,47.0466,32852.92538091558,31.8002,31.8141,31.7864,31.8002,32852.9254
2016-09-26 15:00:00,47.0466,47.1287,47.0261,47.1287,68596.0659876097,31.8002,31.8557,31.7864,31.8557,68596.066
2016-09-26 15:10:00,47.1287,47.2108,47.1287,47.1903,47183.616491129214,31.8557,31.9112,31.8557,31.8973,47183.6165
2016-09-26 15:20:00,47.1903,47.1903,47.1082,47.1492,33814.543364129924,31.8973,31.8973,31.8418,31.8696,33814.5434
2016-09-26 15:30:00,47.1492,47.1697,47.1287,47.1492,60077.48559702664,31.8696,31.8834,31.8557,31.8696,60077.4856
2016-09-26 15:40:00,47.1492,47.1903,47.1287,47.1903,103179.70878281529,31.8696,31.8973,31.8557,31.8973,103179.7088
2016-09-26 15:50:00,47.1903,47.2108,47.0877,47.1082,193227.2153660728,31.8973,31.9112,31.828,31.8418,193227.2154
2016-09-27 09:30:00,47.1697,47.3544,47.0877,47.2313,39989.27130601669,31.8834,32.0083,31.828,31.9251,39989.2713
2016-09-27 09:40:00,47.2108,47.4365,47.1697,47.4159,122498.33625401,31.9112,32.0638,31.8834,32.0498,122498.3363
2016-09-27 09:50:00,47.4159,47.498,47.3544,47.3954,50647.48826340716,32.0498,32.1053,32.0083,32.036,50647.4883
2016-09-27 10:00:00,47.3954,47.4365,47.3544,47.3544,39851.82768145185,32.036,32.0638,32.0083,32.0083,39851.8277
2016-09-27 10:10:00,47.3749,47.3749,47.2108,47.2928,35023.26743831725,32.0221,32.0221,31.9112,31.9666,35023.2674
2016-09-27 10:20:00,47.2928,47.2928,47.2108,47.2108,30002.188643043944,31.9666,31.9666,31.9112,31.9112,30002.1886
2016-09-27 10:30:00,47.2108,47.2723,47.1903,47.1903,28593.63518562404,31.9112,31.9528,31.8973,31.8973,28593.6352
2016-09-27 10:40:00,47.2108,47.2108,47.1903,47.2108,12703.787497456671,31.9112,31.9112,31.8973,31.9112,12703.7875
2016-09-27 10:50:00,47.1903,47.2313,47.1903,47.1903,61190.681478254,31.8973,31.9251,31.8973,31.8973,61190.6815
2016-09-27 11:00:00,47.2108,47.2313,47.1697,47.2313,63619.33956763925,31.9112,31.9251,31.8834,31.9251,63619.3396
2016-09-27 11:10:00,47.2313,47.2518,47.1903,47.2108,8542.462438823062,31.9251,31.9389,31.8973,31.9112,8542.4624
2016-09-27 11:20:00,47.2108,47.2723,47.1903,47.2518,15391.736396304688,31.9112,31.9528,31.8973,31.9389,15391.7364
2016-09-27 11:30:00,47.2518,47.2928,47.1903,47.2928,39460.45452355974,31.9389,31.9666,31.8973,31.9666,39460.4545
2016-09-27 11:40:00,47.2723,47.2723,47.2108,47.2518,7530.156026691179,31.9528,31.9528,31.9112,31.9389,7530.156
2016-09-27 11:50:00,47.2313,47.2518,47.1903,47.1903,11766.538951221906,31.9251,31.9389,31.8973,31.8973,11766.539
2016-09-27 12:00:00,47.2108,47.2108,47.1697,47.2108,48118.91548240562,31.9112,31.9112,31.8834,31.9112,48118.9155
2016-09-27 12:10:00,47.2108,47.2108,47.1903,47.2108,1709.7596984875506,31.9112,31.9112,31.8973,31.9112,1709.7597
2016-09-27 12:20:00,47.2108,47.2928,47.1903,47.2723,49936.38809234293,31.9112,31.9666,31.8973,31.9528,49936.3881
2016-09-27 12:30:00,47.2723,47.2723,47.2108,47.2108,12975.26302540923,31.9528,31.9528,31.9112,31.9112,12975.263
2016-09-27 12:40:00,47.2313,47.2518,47.1903,47.2108,13889.604300883186,31.9251,31.9389,31.8973,31.9112,13889.6043
2016-09-27 12:50:00,47.2108,47.2108,47.1492,47.1697,33487.99290860351,31.9112,31.9112,31.8696,31.8834,33487.9929
2016-09-27 13:00:00,47.1492,47.2108,47.1492,47.2108,18768.85297293532,31.8696,31.9112,31.8696,31.9112,18768.853
2016-09-27 13:10:00,47.2108,47.2928,47.1903,47.2723,145003.0239159154,31.9112,31.9666,31.8973,31.9528,145003.0239
2016-09-27 13:20:00,47.2928,47.3544,47.2723,47.3544,10961.37275341648,31.9666,32.0083,31.9528,32.0083,10961.3728
2016-09-27 13:30:00,47.3544,47.3749,47.3339,47.3544,9727.791853509983,32.0083,32.0221,31.9944,32.0083,9727.7919
2016-09-27 13:40:00,47.3749,47.3954,47.3339,47.3749,11706.10274751254,32.0221,32.036,31.9944,32.0221,11706.1027
2016-09-27 13:50:00,47.3749,47.3749,47.2723,47.3339,27730.469727807205,32.0221,32.0221,31.9528,31.9944,27730.4697
2016-09-27 14:00:00,47.3339,47.4159,47.3134,47.3954,41034.72015244081,31.9944,32.0498,31.9805,32.036,41034.7202
2016-09-27 14:10:00,47.3954,47.4159,47.3749,47.4159,53364.19309789108,32.036,32.0498,32.0221,32.0498,53364.1931
2016-09-27 14:20:00,47.4159,47.4365,47.3749,47.3954,20465.940564193483,32.0498,32.0638,32.0221,32.036,20465.9406
2016-09-27 14:30:00,47.4159,47.4365,47.3749,47.3954,41888.13783546581,32.0498,32.0638,32.0221,32.036,41888.1378
2016-09-27 14:40:00,47.3954,47.4159,47.3749,47.4159,27402.45710606202,32.036,32.0498,32.0221,32.0498,27402.4571
2016-09-27 14:50:00,47.4159,47.4365,47.3954,47.4159,25720.47856573119,32.0498,32.0638,32.036,32.0498,25720.4786
2016-09-27 15:00:00,47.4159,47.4365,47.3954,47.4365,12228.096087615211,32.0498,32.0638,32.036,32.0638,12228.0961
2016-09-27 15:10:00,47.4365,47.4365,47.3749,47.4365,55711.45726776453,32.0638,32.0638,32.0221,32.0638,55711.4573
2016-09-27 15:20:00,47.4365,47.4365,47.3749,47.3954,25505.54013157127,32.0638,32.0638,32.0221,32.036,25505.5401
2016-09-27 15:30:00,47.3954,47.4365,47.3544,47.4159,51042.760531216,32.036,32.0638,32.0083,32.0498,51042.7605
2016-09-27 15:40:00,47.4159,47.4365,47.3749,47.3954,69937.84718770556,32.0498,32.0638,32.0221,32.036,69937.8472
2016-09-27 15:50:00,47.3954,47.3954,47.3134,47.3339,195219.6605335235,32.036,32.036,31.9805,31.9944,195219.6605
2016-09-28 09:30:00,47.4775,47.4775,47.2108,47.4365,31309.85263136837,32.0915,32.0915,31.9112,32.0638,31309.8526
2016-09-28 09:40:00,47.4365,47.6006,47.3954,47.5391,31270.86153220104,32.0638,32.1747,32.036,32.1331,31270.8615
2016-09-28 09:50:00,47.5185,47.6006,47.4365,47.6006,57518.20732543082,32.1192,32.1747,32.0638,32.1747,57518.2073
2016-09-28 10:00:00,47.6006,47.6211,47.457,47.498,72281.21224766226,32.1747,32.1885,32.0776,32.1053,72281.2122
2016-09-28 10:10:00,47.4775,47.5185,47.4365,47.4775,8523.454277978986,32.0915,32.1192,32.0638,32.0915,8523.4543
2016-09-28 10:20:00,47.457,47.4775,47.3954,47.4159,10767.392035059,32.0776,32.0915,32.036,32.0498,10767.392
2016-09-28 10:30:00,47.4159,47.4365,47.2518,47.2928,59111.48111515596,32.0498,32.0638,31.9389,31.9666,59111.4811
2016-09-28 10:40:00,47.2928,47.3954,47.2723,47.3134,31870.349681898784,31.9666,32.036,31.9528,31.9805,31870.3497
2016-09-28 10:50:00,47.3134,47.3339,47.2518,47.2928,64231.98721330596,31.9805,31.9944,31.9389,31.9666,64231.9872
2016-09-28 11:00:00,47.2928,47.3134,47.1492,47.1903,69363.21586372699,31.9666,31.9805,31.8696,31.8973,69363.2159
2016-09-28 11:10:00,47.1697,47.1903,47.1492,47.1903,44920.67057320513,31.8834,31.8973,31.8696,31.8973,44920.6706
2016-09-28 11:20:00,47.1903,47.2723,47.1697,47.2313,194735.1961263694,31.8973,31.9528,31.8834,31.9251,194735.1961
2016-09-28 11:30:00,47.2313,47.2313,47.1492,47.1903,51610.568412840286,31.9251,31.9251,31.8696,31.8973,51610.5684
2016-09-28 11:40:00,47.1903,47.2313,47.1697,47.1903,345190.15048335714,31.8973,31.9251,31.8834,31.8973,345190.1505
2016-09-28 11:50:00,47.1697,47.1697,47.0672,47.0672,190530.00608117256,31.8834,31.8834,31.8141,31.8141,190530.0061
2016-09-28 12:00:00,47.0672,47.0877,46.9646,46.9851,63416.09846322952,31.8141,31.828,31.7448,31.7586,63416.0985
2016-09-28 12:10:00,46.9851,47.0466,46.9646,46.9646,69789.1936221301,31.7586,31.8002,31.7448,31.7448,69789.1936
2016-09-28 12:20:00,46.9851,47.0056,46.944,46.9646,193050.78064234063,31.7586,31.7725,31.7309,31.7448,193050.7806
2016-09-28 12:30:00,46.9646,47.0056,46.944,46.9646,163871.791580467,31.7448,31.7725,31.7309,31.7448,163871.7916
2016-09-28 12:40:00,46.9646,47.0261,46.9646,47.0261,259953.1707598693,31.7448,31.7864,31.7448,31.7864,259953.1708
2016-09-28 12:50:00,47.0261,47.0261,46.9646,46.9646,14538.318713279688,31.7864,31.7864,31.7448,31.7448,14538.3187
2016-09-28 13:00:00,46.9646,46.9851,46.903,46.944,32550.744362368743,31.7448,31.7586,31.7031,31.7309,32550.7444
2016-09-28 13:10:00,46.944,46.944,46.8825,46.903,111963.4286477362,31.7309,31.7309,31.6893,31.7031,111963.4286
2016-09-28 13:20:00,46.903,46.944,46.862,46.903,100368.93792159016,31.7031,31.7309,31.6754,31.7031,100368.9379
2016-09-28 13:30:00,46.903,46.9646,46.8825,46.9646,82167.89283027913,31.7031,31.7448,31.6893,31.7448,82167.8928
2016-09-28 13:40:00,46.9646,46.9646,46.8004,46.8004,102383.80297106208,31.7448,31.7448,31.6338,31.6338,102383.803
2016-09-28 13:50:00,46.8004,46.8004,46.6568,46.6773,117103.91768420947,31.6338,31.6338,31.5367,31.5506,117103.9177
2016-09-28 14:00:00,46.6773,46.6978,46.6568,46.6978,56355.29779276512,31.5506,31.5644,31.5367,31.5644,56355.2978
2016-09-28 14:10:00,46.6978,46.8209,46.6773,46.7799,158959.88786286223,31.5644,31.6477,31.5506,31.6199,158959.8879
2016-09-28 14:20:00,46.7799,46.8004,46.7184,46.7799,173206.2607211265,31.6199,31.6338,31.5784,31.6199,173206.2607
2016-09-28 14:30:00,46.7799,46.7799,46.6773,46.7184,177096.59764054714,31.6199,31.6199,31.5506,31.5784,177096.5976
2016-09-28 14:40:00,46.7184,46.7799,46.6773,46.6978,340714.4596876869,31.5784,31.6199,31.5506,31.5644,340714.4597
2016-09-28 14:50:00,46.6978,46.7184,46.6978,46.7184,56374.30595360919,31.5644,31.5784,31.5644,31.5784,56374.306
2016-09-28 15:00:00,46.7184,46.8209,46.6978,46.8209,88508.82033236665,31.5784,31.6477,31.5644,31.6477,88508.8203
2016-09-28 15:10:00,46.8004,46.8209,46.6773,46.6978,220711.06639164663,31.6338,31.6477,31.5506,31.5644,220711.0664
2016-09-28 15:20:00,46.6773,46.7184,46.6568,46.6978,97744.83694762865,31.5506,31.5784,31.5367,31.5644,97744.8369
2016-09-28 15:30:00,46.6978,46.7184,46.6773,46.6978,135873.74543462397,31.5644,31.5784,31.5506,31.5644,135873.7454
2016-09-28 15:40:00,46.6978,46.8004,46.6773,46.7799,992575.9411757324,31.5644,31.6338,31.5506,31.6199,992575.9412
2016-09-28 15:50:00,46.7799,46.903,46.7799,46.903,666087.384019247,31.6199,31.7031,31.6199,31.7031,666087.384
2016-09-29 09:30:00,46.7799,47.1697,46.7799,47.1082,44220.7803431515,31.6199,31.8834,31.6199,31.8418,44220.7803
2016-09-29 09:40:00,47.1082,47.2723,47.1082,47.1697,167526.23234992527,31.8418,31.9528,31.8418,31.8834,167526.2323
2016-09-29 09:50:00,47.1903,47.2928,47.1492,47.2723,85302.7772033327,31.8973,31.9666,31.8696,31.9528,85302.7772
2016-09-29 10:00:00,47.2928,47.3339,47.1287,47.1697,94933.57869766396,31.9666,31.9944,31.8557,31.8834,94933.5787
2016-09-29 10:10:00,47.1903,47.1903,47.0877,47.1903,64950.885604203664,31.8973,31.8973,31.828,31.8973,64950.8856
2016-09-29 10:20:00,47.1903,47.2108,47.1697,47.1903,88648.70090062945,31.8973,31.9112,31.8834,31.8973,88648.7009
2016-09-29 10:30:00,47.1903,47.2108,47.1287,47.1903,86860.47161506765,31.8973,31.9112,31.8557,31.8973,86860.4716
2016-09-29 10:40:00,47.1903,47.2108,47.1287,47.1903,103952.70732380766,31.8973,31.9112,31.8557,31.8973,103952.7073
2016-09-29 10:50:00,47.1903,47.3749,47.1697,47.3544,153028.8542907713,31.8973,32.0221,31.8834,32.0083,153028.8543
2016-09-29 11:00:00,47.3749,47.3954,47.3134,47.3339,54541.23690400495,32.0221,32.036,31.9805,31.9944,54541.2369
2016-09-29 11:10:00,47.3339,47.3339,47.2313,47.2928,180751.03841000545,31.9944,31.9944,31.9251,31.9666,180751.0384
2016-09-29 11:20:00,47.2928,47.2928,47.1903,47.1903,124877.76808069648,31.9666,31.9666,31.8973,31.8973,124877.7681
2016-09-29 11:30:00,47.2108,47.2518,47.1903,47.2108,175874.71407039085,31.9112,31.9389,31.8973,31.9112,175874.7141
2016-09-29 11:40:00,47.2108,47.2108,47.1492,47.1903,67464.34933427787,31.9112,31.9112,31.8696,31.8973,67464.3493
2016-09-29 11:50:00,47.1903,47.1903,47.1492,47.1697,62846.34102664687,31.8973,31.8973,31.8696,31.8834,62846.341
2016-09-29 12:00:00,47.1903,47.2313,47.1492,47.2313,50057.26049976166,31.8973,31.9251,31.8696,31.9251,50057.2605
2016-09-29 12:10:00,47.2313,47.2313,47.1697,47.1903,17110.75648084448,31.9251,31.9251,31.8834,31.8973,17110.7565
2016-09-29 12:20:00,47.1903,47.2313,47.1697,47.1697,32576.575965567103,31.8973,31.9251,31.8834,31.8834,32576.576
2016-09-29 12:30:00,47.1697,47.1903,47.1492,47.1492,46569.50667924372,31.8834,31.8973,31.8696,31.8696,46569.5067
2016-09-29 12:40:00,47.1287,47.1287,46.8209,46.8209,136881.66534809952,31.8557,31.8557,31.6477,31.6477,136881.6653
2016-09-29 12:50:00,46.8209,46.8209,46.6158,46.6158,166781.01496708964,31.6477,31.6477,31.509,31.509,166781.015
2016-09-29 13:00:00,46.6363,46.6568,46.4927,46.6568,186071.373891388,31.5229,31.5367,31.4258,31.5367,186071.3739
2016-09-29 13:10:00,46.6773,46.8415,46.6773,46.8209,246252.18590120808,31.5506,31.6616,31.5506,31.6477,246252.1859
2016-09-29 13:20:00,46.8209,47.0261,46.7799,47.0261,246853.1362171246,31.6477,31.7864,31.6199,31.7864,246853.1362
2016-09-29 13:30:00,47.0261,47.1287,46.944,46.9646,441633.65949627606,31.7864,31.8557,31.7309,31.7448,441633.6595
2016-09-29 13:40:00,46.9646,46.9851,46.7594,46.7799,63509.67710123112,31.7448,31.7586,31.6061,31.6199,63509.6771
2016-09-29 13:50:00,46.7799,46.8004,46.6773,46.7594,49290.59801238397,31.6199,31.6338,31.5506,31.6061,49290.598
2016-09-29 14:00:00,46.7389,46.9235,46.6773,46.9235,322939.392354779,31.5922,31.717,31.5506,31.717,322939.3924
2016-09-29 14:10:00,46.9235,47.0877,46.903,46.9235,89572.78995089525,31.717,31.828,31.7031,31.717,89572.79
2016-09-29 14:20:00,46.9235,47.0466,46.903,47.0261,109344.6889499102,31.717,31.8002,31.7031,31.7864,109344.6889
2016-09-29 14:30:00,47.0261,47.0466,46.9235,46.9646,123093.925293791,31.7864,31.8002,31.717,31.7448,123093.9253
2016-09-29 14:40:00,46.9851,46.9851,46.903,46.9851,49294.00973356111,31.7586,31.7586,31.7031,31.7586,49294.0097
2016-09-29 14:50:00,46.9851,46.9851,46.8825,46.8825,43387.34559844976,31.7586,31.7586,31.6893,31.6893,43387.3456
2016-09-29 15:00:00,46.8825,46.9851,46.862,46.9851,37422.194814587405,31.6893,31.7586,31.6754,31.7586,37422.1948
2016-09-29 15:10:00,47.0056,47.0261,46.9235,46.9646,36037.0360166679,31.7725,31.7864,31.717,31.7448,36037.036
2016-09-29 15:20:00,46.9646,46.9851,46.8415,46.944,42972.09039231767,31.7448,31.7586,31.6616,31.7309,42972.0904
2016-09-29 15:30:00,46.944,46.9851,46.903,46.9235,72658.9385208458,31.7309,31.7586,31.7031,31.717,72658.9385
2016-09-29 15:40:00,46.9235,46.944,46.8825,46.944,84672.58356304068,31.717,31.7309,31.6893,31.7309,84672.5836
2016-09-29 15:50:00,46.944,46.944,46.7799,46.7799,213758.4660213716,31.7309,31.7309,31.6199,31.6199,213758.466
2016-09-30 09:30:00,46.8825,47.2518,46.8825,47.0466,50844.39331420219,31.6893,31.9389,31.6893,31.8002,50844.3933
2016-09-30 09:40:00,47.0261,47.0877,46.903,46.944,76914.8169949602,31.7864,31.828,31.7031,31.7309,76914.817
2016-09-30 09:50:00,46.944,46.9646,46.862,46.9235,35107.09830152701,31.7309,31.7448,31.6754,31.717,35107.0983
2016-09-30 10:00:00,46.9235,46.9646,46.8209,46.8825,64373.817336527136,31.717,31.7448,31.6477,31.6893,64373.8173
2016-09-30 10:10:00,46.8825,46.9235,46.8004,46.8004,34133.78298856247,31.6893,31.717,31.6338,31.6338,34133.783
2016-09-30 10:20:00,46.7799,46.862,46.7799,46.8209,40151.57175630071,31.6199,31.6754,31.6199,31.6477,40151.5718
2016-09-30 10:30:00,46.8415,47.0877,46.7594,47.0877,56879.72807656574,31.6616,31.828,31.6061,31.828,56879.7281
2016-09-30 10:40:00,47.0877,47.2108,47.0672,47.1697,62013.39367068472,31.828,31.9112,31.8141,31.8834,62013.3937
2016-09-30 10:50:00,47.1903,47.2928,47.1697,47.2518,137073.20912275906,31.8973,31.9666,31.8834,31.9389,137073.2091
2016-09-30 11:00:00,47.2518,47.4159,47.2108,47.3544,46314.602368437285,31.9389,32.0498,31.9112,32.0083,46314.6024
2016-09-30 11:10:00,47.3749,47.4365,47.2723,47.2723,71964.40956692769,32.0221,32.0638,31.9528,31.9528,71964.4096
2016-09-30 11:20:00,47.2723,47.3749,47.2108,47.3749,85622.99160524442,31.9528,32.0221,31.9112,32.0221,85622.9916
2016-09-30 11:30:00,47.3749,47.3954,47.2928,47.3749,77573.27918214853,32.0221,32.036,31.9666,32.0221,77573.2792
2016-09-30 11:40:00,47.3544,47.3749,47.2518,47.2723,43857.18834341612,32.0083,32.0221,31.9389,31.9528,43857.1883
2016-09-30 11:50:00,47.2723,47.3134,47.2108,47.2723,44861.20914697494,31.9528,31.9805,31.9112,31.9528,44861.2091
2016-09-30 12:00:00,47.2518,47.2928,47.2108,47.2723,29143.40968388344,31.9389,31.9666,31.9112,31.9528,29143.4097
2016-09-30 12:10:00,47.2723,47.2928,47.2108,47.2313,23237.720326251267,31.9528,31.9666,31.9112,31.9251,23237.7203
2016-09-30 12:20:00,47.2313,47.2518,47.1697,47.2313,21815.519984122795,31.9251,31.9389,31.8834,31.9251,21815.52
2016-09-30 12:30:00,47.2313,47.2928,47.1903,47.2518,17504.566582434545,31.9251,31.9666,31.8973,31.9389,17504.5666
2016-09-30 12:40:00,47.2518,47.3134,47.1903,47.2108,26297.54683340772,31.9389,31.9805,31.8973,31.9112,26297.5468
2016-09-30 12:50:00,47.1903,47.3134,47.1697,47.1903,40886.06658686535,31.8973,31.9805,31.8834,31.8973,40886.0666
2016-09-30 13:00:00,47.1697,47.1903,47.1082,47.1082,41145.8447850677,31.8834,31.8973,31.8418,31.8418,41145.8448
2016-09-30 13:10:00,47.1287,47.1697,47.1082,47.1492,37482.143629557184,31.8557,31.8834,31.8418,31.8696,37482.1436
2016-09-30 13:20:00,47.1492,47.1697,47.1492,47.1492,5346.654473320533,31.8696,31.8834,31.8696,31.8696,5346.6545
2016-09-30 13:30:00,47.1697,47.1697,47.1492,47.1492,11479.954372342008,31.8834,31.8834,31.8696,31.8696,11479.9544
2016-09-30 13:40:00,47.1492,47.2108,47.1287,47.1903,63771.89224313144,31.8696,31.9112,31.8557,31.8973,63771.8922
2016-09-30 13:50:00,47.2108,47.2313,47.1903,47.2108,57938.82380769843,31.9112,31.9251,31.8973,31.9112,57938.8238
2016-09-30 14:00:00,47.1903,47.2108,47.1492,47.1492,23416.10460494181,31.8973,31.9112,31.8696,31.8696,23416.1046
2016-09-30 14:10:00,47.1697,47.1697,47.1082,47.1082,33652.242913845905,31.8834,31.8834,31.8418,31.8418,33652.2429
2016-09-30 14:20:00,47.1082,47.1697,47.1082,47.1082,47050.0719764811,31.8418,31.8834,31.8418,31.8418,47050.072
2016-09-30 14:30:00,47.1082,47.1287,47.1082,47.1082,13604.481888222064,31.8418,31.8557,31.8418,31.8418,13604.4819
2016-09-30 14:40:00,47.1082,47.1287,47.1082,47.1082,16735.467151358902,31.8418,31.8557,31.8418,31.8418,16735.4672
2016-09-30 14:50:00,47.1082,47.1287,47.1082,47.1082,18002.190485557632,31.8418,31.8557,31.8418,31.8418,18002.1905
2016-09-30 15:00:00,47.1082,47.1697,47.1082,47.1492,58230.76966271383,31.8418,31.8834,31.8418,31.8696,58230.7697
2016-09-30 15:10:00,47.1697,47.2108,47.1492,47.2108,101242.33854293842,31.8834,31.9112,31.8696,31.9112,101242.3385
2016-09-30 15:20:00,47.2108,47.2313,47.1492,47.1492,34549.03819469456,31.9112,31.9251,31.8696,31.8696,34549.0382
2016-09-30 15:30:00,47.1492,47.1697,47.1492,47.1492,25196.048281930565,31.8696,31.8834,31.8696,31.8696,25196.0483
2016-09-30 15:40:00,47.1492,47.1697,47.1082,47.1492,106267.31644812843,31.8696,31.8834,31.8418,31.8696,106267.3164
2016-09-30 15:50:00,47.1492,47.1492,46.9646,47.0261,554649.3604327907,31.8696,31.8696,31.7448,31.7864,554649.3604
2016-10-03 09:30:00,47.0672,47.3544,47.0466,47.2313,60485.91736080445,31.8141,32.0083,31.8002,31.9251,60485.9174
2016-10-03 09:40:00,47.2108,47.3749,47.0466,47.0672,25463.624699966385,31.9112,32.0221,31.8002,31.8141,25463.6247
2016-10-03 09:50:00,47.0466,47.1903,47.0056,47.0877,16909.952320132717,31.8002,31.8973,31.7725,31.828,16909.9523
2016-10-03 10:00:00,47.0877,47.1492,47.0466,47.0877,46265.86349447812,31.828,31.8696,31.8002,31.828,46265.8635
2016-10-03 10:10:00,47.0877,47.1082,46.944,46.9646,43005.2328266099,31.828,31.8418,31.7309,31.7448,43005.2328
2016-10-03 10:20:00,46.9646,47.0672,46.9646,46.9646,25175.57795486772,31.7448,31.8141,31.7448,31.7448,25175.578
2016-10-03 10:30:00,46.9851,47.0877,46.9235,47.0466,46958.44289343787,31.7586,31.828,31.717,31.8002,46958.4429
2016-10-03 10:40:00,47.0466,47.0466,46.9851,47.0261,19462.894538113844,31.8002,31.8002,31.7586,31.7864,19462.8945
2016-10-03 10:50:00,47.0261,47.0466,46.9646,46.9646,23071.03337731092,31.7864,31.8002,31.7448,31.7448,23071.0334
2016-10-03 11:00:00,46.9646,47.0261,46.944,47.0056,21860.84713690482,31.7448,31.7864,31.7309,31.7725,21860.8471
2016-10-03 11:10:00,47.0056,47.0261,46.9235,46.9235,28348.478649609435,31.7725,31.7864,31.717,31.717,28348.4786
2016-10-03 11:20:00,46.944,47.0466,46.903,46.903,29866.69457343746,31.7309,31.8002,31.7031,31.7031,29866.6946
2016-10-03 11:30:00,46.903,46.9235,46.8004,46.8415,31556.47133360176,31.7031,31.717,31.6338,31.6616,31556.4713
2016-10-03 11:40:00,46.8415,46.903,46.8209,46.862,29130.250187914466,31.6616,31.7031,31.6477,31.6754,29130.2502
2016-10-03 11:50:00,46.8825,46.9646,46.8415,46.9646,43488.23506754523,31.6893,31.7448,31.6616,31.7448,43488.2351
2016-10-03 12:00:00,46.9646,46.9646,46.9235,46.944,17797.487214929133,31.7448,31.7448,31.717,31.7309,17797.4872
2016-10-03 12:10:00,46.944,46.9851,46.903,46.9235,28024.36513778098,31.7309,31.7586,31.7031,31.717,28024.3651
2016-10-03 12:20:00,46.903,46.903,46.8209,46.8825,24265.13578931049,31.7031,31.7031,31.6477,31.6893,24265.1358
2016-10-03 12:30:00,46.8825,46.9646,46.8825,46.944,31813.81258810616,31.6893,31.7448,31.6893,31.7309,31813.8126
2016-10-03 12:40:00,46.944,46.944,46.8825,46.944,16910.43970887231,31.7309,31.7309,31.6893,31.7309,16910.4397
2016-10-03 12:50:00,46.9235,47.0466,46.903,47.0056,74476.4111307831,31.717,31.8002,31.7031,31.7725,74476.4111
2016-10-03 13:00:00,47.0261,47.0261,46.9851,47.0056,106876.55237261804,31.7864,31.7864,31.7586,31.7725,106876.5524
2016-10-03 13:10:00,46.9851,47.0261,46.944,47.0056,15067.622884476234,31.7586,31.7864,31.7309,31.7725,15067.6229
2016-10-03 13:20:00,47.0261,47.0877,47.0056,47.0877,28279.26944858742,31.7864,31.828,31.7725,31.828,28279.2694
2016-10-03 13:30:00,47.0672,47.1082,47.0261,47.0466,12717.921770904832,31.8141,31.8418,31.7864,31.8002,12717.9218
2016-10-03 13:40:00,47.0466,47.0672,46.9851,47.0056,19836.234312641056,31.8002,31.8141,31.7586,31.7725,19836.2343
2016-10-03 13:50:00,47.0056,47.0056,46.9646,47.0056,33923.231053058866,31.7725,31.7725,31.7448,31.7725,33923.2311
2016-10-03 14:00:00,46.9851,47.0056,46.9646,46.9851,50821.973432180974,31.7586,31.7725,31.7448,31.7586,50821.9734
2016-10-03 14:10:00,46.9646,46.9851,46.862,46.862,85722.90629686072,31.7448,31.7586,31.6754,31.6754,85722.9063
2016-10-03 14:20:00,46.862,46.9851,46.862,46.9235,30970.142679872984,31.6754,31.7586,31.6754,31.717,30970.1427
2016-10-03 14:30:00,46.9235,46.9646,46.8825,46.8825,50272.68632266117,31.717,31.7448,31.6893,31.6893,50272.6863
2016-10-03 14:40:00,46.903,46.903,46.8415,46.8415,14780.063528117153,31.7031,31.7031,31.6616,31.6616,14780.0635
2016-10-03 14:50:00,46.8415,46.9235,46.8209,46.9235,31985.860813182007,31.6616,31.717,31.6477,31.717,31985.8608
2016-10-03 15:00:00,46.9235,46.9235,46.8415,46.903,18570.9731446611,31.717,31.717,31.6616,31.7031,18570.9731
2016-10-03 15:10:00,46.903,46.9646,46.8825,46.9235,34192.757026053056,31.7031,31.7448,31.6893,31.717,34192.757
2016-10-03 15:20:00,46.9235,46.9235,46.862,46.903,17475.323258059045,31.717,31.717,31.6754,31.7031,17475.3233
2016-10-03 15:30:00,46.903,46.9851,46.8825,46.9646,37850.12212794889,31.7031,31.7586,31.6893,31.7448,37850.1221
2016-10-03 15:40:00,46.9851,47.0056,46.9646,46.9646,53469.95645438248,31.7586,31.7725,31.7448,31.7448,53469.9565
2016-10-03 15:50:00,46.9646,47.0056,46.903,46.9235,147041.77101362732,31.7448,31.7725,31.7031,31.717,147041.771
2016-10-04 09:30:00,47.1492,47.2723,46.9851,47.0466,43056.89603300661,31.8696,31.9528,31.7586,31.8002,43056.896
2016-10-04 09:40:00,47.0672,47.2313,47.0672,47.1903,28582.42524461343,31.8141,31.9251,31.8141,31.8973,28582.4252
2016-10-04 09:50:00,47.1697,47.2108,47.0672,47.1287,70674.77896196814,31.8834,31.9112,31.8141,31.8557,70674.779
2016-10-04 10:00:00,47.1082,47.1287,46.944,47.0261,108167.64514379634,31.8418,31.8557,31.7309,31.7864,108167.6451
2016-10-04 10:10:00,47.0261,47.0261,46.8209,46.903,44120.37826279562,31.7864,31.7864,31.6477,31.7031,44120.3783
2016-10-04 10:20:00,46.903,47.0056,46.8004,46.8825,53816.489848232144,31.7031,31.7725,31.6338,31.6893,53816.4898
2016-10-04 10:30:00,46.8825,47.1082,46.8825,47.1082,28443.51945382981,31.6893,31.8418,31.6893,31.8418,28443.5195
2016-10-04 10:40:00,47.1082,47.1903,47.1082,47.1082,21055.680939099395,31.8418,31.8973,31.8418,31.8418,21055.6809
2016-10-04 10:50:00,47.1082,47.1492,47.0056,47.0466,28881.681930722712,31.8418,31.8696,31.7725,31.8002,28881.6819
2016-10-04 11:00:00,47.0261,47.0466,46.862,46.903,56764.21694528252,31.7864,31.8002,31.6754,31.7031,56764.2169
2016-10-04 11:10:00,46.903,46.9235,46.7799,46.8415,40461.06360594142,31.7031,31.717,31.6199,31.6616,40461.0636
2016-10-04 11:20:00,46.8209,47.0056,46.8209,46.9851,29630.7984234751,31.6477,31.7725,31.6477,31.7586,29630.7984
2016-10-04 11:30:00,46.9646,47.1082,46.8825,46.9235,30001.70125430436,31.7448,31.8418,31.6893,31.717,30001.7013
2016-10-04 11:40:00,46.9235,47.0056,46.903,46.9646,28524.913373341617,31.717,31.7725,31.7031,31.7448,28524.9134
2016-10-04 11:50:00,46.9646,46.9646,46.862,46.903,20197.876757418067,31.7448,31.7448,31.6754,31.7031,20197.8768
2016-10-04 12:00:00,46.8825,46.9851,46.8209,46.8415,37609.35209059061,31.6893,31.7586,31.6477,31.6616,37609.3521
2016-10-04 12:10:00,46.8415,46.944,46.8004,46.9235,23697.3279076862,31.6616,31.7309,31.6338,31.717,23697.3279
2016-10-04 12:20:00,46.9235,47.0056,46.903,46.9646,41921.76765849763,31.717,31.7725,31.7031,31.7448,41921.7677
2016-10-04 12:30:00,46.9646,46.9851,46.903,46.9646,65885.69720674047,31.7448,31.7586,31.7031,31.7448,65885.6972
2016-10-04 12:40:00,46.9646,46.9646,46.862,46.862,24160.83459903788,31.7448,31.7448,31.6754,31.6754,24160.8346
2016-10-04 12:50:00,46.8825,46.8825,46.8004,46.8209,42773.23578656426,31.6893,31.6893,31.6338,31.6477,42773.2358
2016-10-04 13:00:00,46.8415,46.862,46.7389,46.7594,32785.178346112334,31.6616,31.6754,31.5922,31.6061,32785.1783
2016-10-04 13:10:00,46.7594,46.7799,46.7184,46.7594,24422.562352198594,31.6061,31.6199,31.5784,31.6061,24422.5624
2016-10-04 13:20:00,46.7594,46.7799,46.6568,46.7389,83651.01676485655,31.6061,31.6199,31.5367,31.5922,83651.0168
2016-10-04 13:30:00,46.7389,46.903,46.6978,46.903,170516.84965605973,31.5922,31.7031,31.5644,31.7031,170516.8497
2016-10-04 13:40:00,46.903,46.944,46.8415,46.9235,116237.3405052155,31.7031,31.7309,31.6616,31.717,116237.3405
2016-10-04 13:50:00,46.944,46.944,46.8209,46.8825,76053.60109210173,31.7309,31.7309,31.6477,31.6893,76053.6011
2016-10-04 14:00:00,46.8825,46.944,46.862,46.9235,105058.59237394114,31.6893,31.7309,31.6754,31.717,105058.5924
2016-10-04 14:10:00,46.903,46.9235,46.8415,46.8825,74016.31616060858,31.7031,31.717,31.6616,31.6893,74016.3162
2016-10-04 14:20:00,46.8825,46.903,46.7389,46.8415,64548.30250530096,31.6893,31.7031,31.5922,31.6616,64548.3025
2016-10-04 14:30:00,46.8415,46.903,46.8209,46.8825,101156.55812477028,31.6616,31.7031,31.6477,31.6893,101156.5581
2016-10-04 14:40:00,46.862,46.862,46.7184,46.7184,63716.81731555758,31.6754,31.6754,31.5784,31.5784,63716.8173
2016-10-04 14:50:00,46.7184,46.7594,46.6158,46.6978,543196.6998298658,31.5784,31.6061,31.509,31.5644,543196.6998
2016-10-04 15:00:00,46.6978,46.7594,46.6568,46.7184,138375.51183494797,31.5644,31.6061,31.5367,31.5784,138375.5118
2016-10-04 15:10:00,46.6978,46.7184,46.6363,46.6568,135185.55253432054,31.5644,31.5784,31.5229,31.5367,135185.5525
2016-10-04 15:20:00,46.6568,46.7594,46.6158,46.6978,78286.81629691072,31.5367,31.6061,31.509,31.5644,78286.8163
2016-10-04 15:30:00,46.6773,46.8415,46.6773,46.8415,100241.72946055671,31.5506,31.6616,31.5506,31.6616,100241.7295
2016-10-04 15:40:00,46.8209,46.862,46.7389,46.7594,82926.26970908376,31.6477,31.6754,31.5922,31.6061,82926.2697
2016-10-04 15:50:00,46.7594,46.903,46.7389,46.8415,320249.4939009726,31.6061,31.7031,31.5922,31.6616,320249.4939
2016-10-05 09:30:00,46.8004,46.9851,46.6978,46.7389,45241.37236385644,31.6338,31.7586,31.5644,31.5922,45241.3724
2016-10-05 09:40:00,46.7389,46.9851,46.7389,46.8825,38284.87288366465,31.5922,31.7586,31.5922,31.6893,38284.8729
2016-10-05 09:50:00,46.8825,47.0056,46.8825,46.9646,25632.74859260469,31.6893,31.7725,31.6893,31.7448,25632.7486
2016-10-05 10:00:00,46.9646,47.0261,46.8209,46.9646,79175.32596918632,31.7448,31.7864,31.6477,31.7448,79175.326
2016-10-05 10:10:00,46.9646,46.9646,46.6773,46.6978,49425.11730451127,31.7448,31.7448,31.5506,31.5644,49425.1173
2016-10-05 10:20:00,46.7184,46.7389,46.6363,46.6978,48439.61727305693,31.5784,31.5922,31.5229,31.5644,48439.6173
2016-10-05 10:30:00,46.7184,46.8209,46.6978,46.7799,51080.77685290415,31.5784,31.6477,31.5644,31.6199,51080.7769
2016-10-05 10:40:00,46.7799,46.7799,46.6158,46.6363,41021.56065647183,31.6199,31.6199,31.509,31.5229,41021.5607
2016-10-05 10:50:00,46.6363,46.6978,46.6158,46.6773,40479.09698930632,31.5229,31.5644,31.509,31.5506,40479.097
2016-10-05 11:00:00,46.6773,46.7184,46.6363,46.6978,36155.47148038868,31.5506,31.5784,31.5229,31.5644,36155.4715
2016-10-05 11:10:00,46.6978,46.7799,46.6158,46.6978,199183.5931526225,31.5644,31.6199,31.509,31.5644,199183.5932
2016-10-05 11:20:00,46.6978,46.7594,46.6568,46.7594,60267.567205467385,31.5644,31.6061,31.5367,31.6061,60267.5672
2016-10-05 11:30:00,46.7594,46.8004,46.6773,46.6978,49298.39623221744,31.6061,31.6338,31.5506,31.5644,49298.3962
2016-10-05 11:40:00,46.6978,46.8415,46.6773,46.8004,67682.21210087535,31.5644,31.6616,31.5506,31.6338,67682.2121
2016-10-05 11:50:00,46.8004,46.862,46.7799,46.862,67063.22840159394,31.6338,31.6754,31.6199,31.6754,67063.2284
2016-10-05 12:00:00,46.8825,46.9851,46.862,46.944,41164.36555717219,31.6893,31.7586,31.6754,31.7309,41164.3656
2016-10-05 12:10:00,46.9235,47.0261,46.903,47.0261,26169.363594895112,31.717,31.7864,31.7031,31.7864,26169.3636
2016-10-05 12:20:00,47.0261,47.0261,46.9851,47.0056,13808.210381371378,31.7864,31.7864,31.7586,31.7725,13808.2104
2016-10-05 12:30:00,47.0056,47.0056,46.944,47.0056,20354.815931566583,31.7725,31.7725,31.7309,31.7725,20354.8159
2016-10-05 12:40:00,47.0056,47.0056,46.944,46.9851,15642.741597194396,31.7725,31.7725,31.7309,31.7586,15642.7416
2016-10-05 12:50:00,46.9646,46.9851,46.944,46.9646,12964.05308439862,31.7448,31.7586,31.7309,31.7448,12964.0531
2016-10-05 13:00:00,46.9646,47.0056,46.9646,46.9851,24498.107606835303,31.7448,31.7725,31.7448,31.7586,24498.1076
2016-10-05 13:10:00,46.9851,46.9851,46.9235,46.9646,37338.36395137764,31.7586,31.7586,31.717,31.7448,37338.364
2016-10-05 13:20:00,46.9851,47.0056,46.9646,46.9851,34807.84161541773,31.7586,31.7725,31.7448,31.7586,34807.8416
2016-10-05 13:30:00,46.9851,47.0056,46.9646,47.0056,28462.04022593429,31.7586,31.7725,31.7448,31.7725,28462.0402
2016-10-05 13:40:00,47.0056,47.0261,46.9646,46.9646,28279.26944858742,31.7725,31.7864,31.7448,31.7448,28279.2694
2016-10-05 13:50:00,46.9646,47.0056,46.944,46.9646,46694.27819657919,31.7448,31.7725,31.7309,31.7448,46694.2782
2016-10-05 14:00:00,46.9646,46.9646,46.862,46.862,38015.83429941005,31.7448,31.7448,31.6754,31.6754,38015.8343
2016-10-05 14:10:00,46.8825,46.8825,46.7389,46.7594,88171.05993582963,31.6893,31.6893,31.5922,31.6061,88171.0599
2016-10-05 14:20:00,46.7594,46.7594,46.7184,46.7389,44147.18464347316,31.6061,31.6061,31.5784,31.5922,44147.1846
2016-10-05 14:30:00,46.7389,46.7389,46.6773,46.6978,89228.20611200394,31.5922,31.5922,31.5506,31.5644,89228.2061
2016-10-05 14:40:00,46.6978,46.7594,46.6773,46.7594,70554.393943289,31.5644,31.6061,31.5506,31.6061,70554.3939
2016-10-05 14:50:00,46.7594,46.7799,46.6568,46.6978,102898.97286881048,31.6061,31.6199,31.5367,31.5644,102898.9729
2016-10-05 15:00:00,46.6978,46.7389,46.6568,46.6773,67437.05556486074,31.5644,31.5922,31.5367,31.5506,67437.0556
2016-10-05 15:10:00,46.6773,46.6773,46.5747,46.6158,51454.11662743136,31.5506,31.5506,31.4812,31.509,51454.1166
2016-10-05 15:20:00,46.5952,46.6158,46.5542,46.5542,32176.429810362348,31.4951,31.509,31.4674,31.4674,32176.4298
2016-10-05 15:30:00,46.5542,46.6363,46.5337,46.6363,51178.74198956207,31.4674,31.5229,31.4535,31.5229,51178.742
2016-10-05 15:40:00,46.6363,46.6978,46.5952,46.6773,124479.0840917105,31.5229,31.5644,31.4951,31.5506,124479.0841
2016-10-05 15:50:00,46.6773,46.7184,46.6363,46.6363,191488.6997319493,31.5506,31.5784,31.5229,31.5229,191488.6997
2016-10-06 09:30:00,46.6773,46.8209,46.5952,46.5952,49812.59135248664,31.5506,31.6477,31.4951,31.4951,49812.5914
2016-10-06 09:40:00,46.5952,46.6158,46.4516,46.5337,32508.828930763862,31.4951,31.509,31.398,31.4535,32508.8289
2016-10-06 09:50:00,46.5337,46.6363,46.4721,46.4721,71293.76266124955,31.4535,31.5229,31.4119,31.4119,71293.7627
2016-10-06 10:00:00,46.4721,46.5542,46.3901,46.4106,86130.85067189894,31.4119,31.4674,31.3565,31.3703,86130.8507
2016-10-06 10:10:00,46.4106,46.4927,46.2875,46.2875,91238.19727407995,31.3703,31.4258,31.2871,31.2871,91238.1973
2016-10-06 10:20:00,46.2875,46.3696,46.267,46.267,171184.5722293003,31.2871,31.3426,31.2733,31.2733,171184.5722
2016-10-06 10:30:00,46.267,46.267,46.1849,46.2054,49844.75900929969,31.2733,31.2733,31.2178,31.2316,49844.759
2016-10-06 10:40:00,46.2259,46.3285,46.2054,46.2875,39101.24902248068,31.2455,31.3148,31.2316,31.2871,39101.249
2016-10-06 10:50:00,46.308,46.349,46.2465,46.267,32069.20428765218,31.301,31.3287,31.2594,31.2733,32069.2043
2016-10-06 11:00:00,46.267,46.308,46.0823,46.0823,113452.40124718874,31.2733,31.301,31.1484,31.1484,113452.4012
2016-10-06 11:10:00,46.1028,46.1028,45.9797,46.0208,48301.68625975249,31.1623,31.1623,31.0791,31.1068,48301.6863
2016-10-06 11:20:00,46.0208,46.1233,46.0002,46.1233,53784.32219141909,31.1068,31.1761,31.0929,31.1761,53784.3222
2016-10-06 11:30:00,46.1233,46.2465,46.0823,46.0823,44938.70395657002,31.1761,31.2594,31.1484,31.1484,44938.704
2016-10-06 11:40:00,46.0823,46.1849,46.0413,46.1233,53617.14785373915,31.1484,31.2178,31.1207,31.1761,53617.1479
2016-10-06 11:50:00,46.1233,46.2875,46.1028,46.1644,73439.24789293205,31.1761,31.2871,31.1623,31.2039,73439.2479
2016-10-06 12:00:00,46.1849,46.267,46.1233,46.2054,238658.66933837,31.2178,31.2733,31.1761,31.2316,238658.6693
2016-10-06 12:10:00,46.2259,46.3285,46.2054,46.3285,23735.831618113945,31.2455,31.3148,31.2316,31.3148,23735.8316
2016-10-06 12:20:00,46.3285,46.349,46.1644,46.2054,98262.443789075,31.3148,31.3287,31.2039,31.2316,98262.4438
2016-10-06 12:30:00,46.2054,46.2465,46.1644,46.2259,65124.88338423789,31.2316,31.2594,31.2039,31.2455,65124.8834
2016-10-06 12:40:00,46.2259,46.3696,46.2054,46.267,44019.48879370015,31.2455,31.3426,31.2316,31.2733,44019.4888
2016-10-06 12:50:00,46.267,46.3285,46.267,46.3285,14603.62880438497,31.2733,31.3148,31.2733,31.3148,14603.6288
2016-10-06 13:00:00,46.3285,46.3285,46.2465,46.2465,30453.510615905823,31.3148,31.3148,31.2594,31.2594,30453.5106
2016-10-06 13:10:00,46.267,46.3696,46.2465,46.308,57830.62350750907,31.2733,31.3426,31.2594,31.301,57830.6235
2016-10-06 13:20:00,46.308,46.349,46.267,46.308,43755.32409684147,31.301,31.3287,31.2733,31.301,43755.3241
2016-10-06 13:30:00,46.308,46.349,46.2875,46.2875,108152.536092869,31.301,31.3287,31.2871,31.2871,108152.5361
2016-10-06 13:40:00,46.308,46.308,46.267,46.267,25126.351692168955,31.301,31.301,31.2733,31.2733,25126.3517
2016-10-06 13:50:00,46.267,46.2875,46.2259,46.2465,70975.01042555661,31.2733,31.2871,31.2455,31.2594,70975.0104
2016-10-06 14:00:00,46.2465,46.308,46.2054,46.308,37597.16737210081,31.2594,31.301,31.2316,31.301,37597.1674
2016-10-06 14:10:00,46.308,46.349,46.2875,46.349,37429.018256941694,31.301,31.3287,31.2871,31.3287,37429.0183
2016-10-06 14:20:00,46.349,46.4927,46.3285,46.3696,45751.18098546932,31.3287,31.4258,31.3148,31.3426,45751.181
2016-10-06 14:30:00,46.3901,46.4106,46.308,46.349,60828.06425599779,31.3565,31.3703,31.301,31.3287,60828.0643
2016-10-06 14:40:00,46.349,46.4311,46.3285,46.349,65819.412338156,31.3287,31.3842,31.3148,31.3287,65819.4123
2016-10-06 14:50:00,46.349,46.4311,46.3285,46.3901,46531.97774629516,31.3287,31.3842,31.3148,31.3565,46531.9777
2016-10-06 15:00:00,46.3901,46.4721,46.3696,46.4516,38372.115468051554,31.3565,31.4119,31.3426,31.398,38372.1155
2016-10-06 15:10:00,46.4516,46.4516,46.349,46.349,72163.26417268108,31.398,31.398,31.3287,31.3287,72163.2642
2016-10-06 15:20:00,46.349,46.3696,46.3285,46.349,57733.63314833034,31.3287,31.3426,31.3148,31.3287,57733.6331
2016-10-06 15:30:00,46.349,46.3696,46.308,46.3285,66711.33373160876,31.3287,31.3426,31.301,31.3148,66711.3337
2016-10-06 15:40:00,46.3285,46.3285,46.2465,46.267,157566.93084510925,31.3148,31.3148,31.2594,31.2733,157566.9308
2016-10-06 15:50:00,46.267,46.308,46.2259,46.2259,328249.4926726301,31.2733,31.301,31.2455,31.2455,328249.4927
2016-10-07 09:30:00,46.2465,46.4721,46.1233,46.4516,30274.638948475684,31.2594,31.4119,31.1761,31.398,30274.6389
2016-10-07 09:40:00,46.4106,46.5132,46.3285,46.349,129834.51156234369,31.3703,31.4397,31.3148,31.3287,129834.5116
2016-10-07 09:50:00,46.349,46.4516,46.2875,46.349,31259.16420245084,31.3287,31.398,31.2871,31.3287,31259.1642
2016-10-07 10:00:00,46.349,46.4721,46.3285,46.3901,23197.26706086516,31.3287,31.4119,31.3148,31.3565,23197.2671
2016-10-07 10:10:00,46.3901,46.4516,46.267,46.308,28119.405942001355,31.3565,31.398,31.2733,31.301,28119.4059
2016-10-07 10:20:00,46.308,46.349,46.2054,46.349,29238.9378768434,31.301,31.3287,31.2316,31.3287,29238.9379
2016-10-07 10:30:00,46.349,46.3901,46.2054,46.3285,41344.21200208151,31.3287,31.3565,31.2316,31.3148,41344.212
2016-10-07 10:40:00,46.3285,46.3696,46.267,46.3696,41097.59329984813,31.3148,31.3426,31.2733,31.3426,41097.5933
2016-10-07 10:50:00,46.3696,46.4106,46.3285,46.3696,30106.002444576967,31.3426,31.3703,31.3148,31.3426,30106.0024
2016-10-07 11:00:00,46.3696,46.4311,46.3285,46.3901,30289.747999403025,31.3426,31.3842,31.3148,31.3565,30289.748
2016-10-07 11:10:00,46.3901,46.4106,46.3696,46.3901,23852.31752687635,31.3565,31.3703,31.3426,31.3565,23852.3175
2016-10-07 11:20:00,46.3696,46.3901,46.308,46.3285,31492.623408715248,31.3426,31.3565,31.301,31.3148,31492.6234
2016-10-07 11:30:00,46.3285,46.3285,46.1644,46.1644,30921.89119465341,31.3148,31.3148,31.2039,31.2039,30921.8912
2016-10-07 11:40:00,46.1644,46.2054,46.0002,46.0208,43053.97170056906,31.2039,31.2316,31.0929,31.1068,43053.9717
2016-10-07 11:50:00,46.0002,46.0208,45.9182,45.9797,52913.84590250839,31.0929,31.1068,31.0375,31.0791,52913.8459
2016-10-07 12:00:00,45.9797,46.0618,45.9387,45.9797,34898.98330972137,31.0791,31.1346,31.0513,31.0791,34898.9833
2016-10-07 12:10:00,45.9797,46.0002,45.9182,45.9797,16337.757939852105,31.0791,31.0929,31.0375,31.0791,16337.7579
2016-10-07 12:20:00,45.9797,46.0002,45.9182,45.9387,23890.82123730409,31.0791,31.0929,31.0375,31.0513,23890.8212
2016-10-07 12:30:00,45.9387,46.0002,45.9387,45.9592,17098.084373615096,31.0513,31.0929,31.0513,31.0652,17098.0844
2016-10-07 12:40:00,45.9592,46.0002,45.9182,46.0002,10733.762212027174,31.0652,31.0929,31.0375,31.0929,10733.7622
2016-10-07 12:50:00,46.0002,46.0002,45.8977,45.9387,28098.44822619891,31.0929,31.0929,31.0236,31.0513,28098.4482
2016-10-07 13:00:00,45.9387,45.9592,45.8771,45.9387,21625.92576442164,31.0513,31.0652,31.0097,31.0513,21625.9258
2016-10-07 13:10:00,45.9387,45.9797,45.8361,45.8361,44016.5644612626,31.0513,31.0791,30.982,30.982,44016.5645
2016-10-07 13:20:00,45.8361,45.9182,45.8156,45.9182,32065.30517773545,30.982,31.0375,30.9681,31.0375,32065.3052
2016-10-07 13:30:00,45.9387,46.0208,45.9182,46.0002,19510.658634593827,31.0513,31.1068,31.0375,31.0929,19510.6586
2016-10-07 13:40:00,46.0208,46.0618,46.0002,46.0208,7258.193109999032,31.1068,31.1346,31.0929,31.1068,7258.1931
2016-10-07 13:50:00,46.0208,46.0208,45.9592,45.9797,13578.650285023708,31.1068,31.1068,31.0652,31.0791,13578.6503
2016-10-07 14:00:00,45.9797,46.0208,45.9387,45.9797,21708.294461412628,31.0791,31.1068,31.0513,31.0791,21708.2945
2016-10-07 14:10:00,45.9797,46.0208,45.9387,45.9387,26213.228581458363,31.0791,31.1068,31.0513,31.0513,26213.2286
2016-10-07 14:20:00,45.9592,46.0823,45.9387,46.0618,27082.730092889888,31.0652,31.1484,31.0513,31.1346,27082.7301
2016-10-07 14:30:00,46.0413,46.0823,46.0413,46.0618,10031.43503827559,31.1207,31.1484,31.1207,31.1346,10031.435
2016-10-07 14:40:00,46.0618,46.0823,46.0208,46.0413,12444.9840767335,31.1346,31.1484,31.1068,31.1207,12444.9841
2016-10-07 14:50:00,46.0208,46.1233,46.0208,46.0823,24410.8650224484,31.1068,31.1761,31.1068,31.1484,24410.865
2016-10-07 15:00:00,46.0823,46.1028,46.0208,46.0618,19943.94722409081,31.1484,31.1623,31.1068,31.1346,19943.9472
2016-10-07 15:10:00,46.0413,46.1028,46.0002,46.0208,53710.23910300117,31.1207,31.1623,31.0929,31.1068,53710.2391
2016-10-07 15:20:00,46.0002,46.0618,45.9797,46.0618,40740.337353727446,31.0929,31.1346,31.0791,31.1346,40740.3374
2016-10-07 15:30:00,46.0618,46.0823,46.0208,46.0618,38332.63698014464,31.1346,31.1484,31.1068,31.1346,38332.637
2016-10-07 15:40:00,46.0618,46.1028,46.0413,46.1028,38134.75715187042,31.1346,31.1623,31.1207,31.1623,38134.7572
2016-10-07 15:50:00,46.0823,46.1233,46.0208,46.0208,146218.0840437174,31.1484,31.1761,31.1068,31.1068,146218.084
2016-10-10 09:30:00,46.2875,46.6773,46.2259,46.5952,74571.93932374308,31.2871,31.5506,31.2455,31.4951,74571.9393
2016-10-10 09:40:00,46.5952,46.8209,46.5952,46.7594,95421.4548259952,31.4951,31.6477,31.4951,31.6061,95421.4548
2016-10-10 09:50:00,46.7594,46.8004,46.6978,46.7389,38693.79203618205,31.6061,31.6338,31.5644,31.5922,38693.792
2016-10-10 10:00:00,46.7184,46.7389,46.5952,46.6568,90572.91164453734,31.5784,31.5922,31.4951,31.5367,90572.9116
2016-10-10 10:10:00,46.6773,46.6773,46.5542,46.5747,51591.560251996205,31.5506,31.5506,31.4674,31.4812,51591.5603
2016-10-10 10:20:00,46.5747,46.7389,46.5542,46.7389,83565.72373542802,31.4812,31.5922,31.4674,31.5922,83565.7237
2016-10-10 10:30:00,46.7389,46.8004,46.7184,46.7799,42676.73281612511,31.5922,31.6338,31.5784,31.6199,42676.7328
2016-10-10 10:40:00,46.7799,46.8004,46.7594,46.7799,33695.13312292997,31.6199,31.6338,31.6061,31.6199,33695.1331
2016-10-10 10:50:00,46.7799,46.8004,46.7799,46.7799,22498.838997030307,31.6199,31.6338,31.6199,31.6199,22498.839
2016-10-10 11:00:00,46.7799,46.8825,46.7594,46.8825,35985.86019901078,31.6199,31.6893,31.6061,31.6893,35985.8602
2016-10-10 11:10:00,46.8825,46.8825,46.862,46.8825,14086.021962938628,31.6893,31.6893,31.6754,31.6893,14086.022
2016-10-10 11:20:00,46.8825,46.8825,46.7799,46.8004,37056.65325989366,31.6893,31.6893,31.6199,31.6338,37056.6533
2016-10-10 11:30:00,46.8004,46.8415,46.7389,46.8004,35103.68658034987,31.6338,31.6616,31.5922,31.6338,35103.6866
2016-10-10 11:40:00,46.8004,46.8004,46.7799,46.7799,6382.842933692406,31.6338,31.6338,31.6199,31.6199,6382.8429
2016-10-10 11:50:00,46.8004,46.9646,46.7799,46.944,78484.69612518494,31.6338,31.7448,31.6199,31.7309,78484.6961
2016-10-10 12:00:00,46.944,47.0261,46.9235,46.9646,80354.31933025856,31.7309,31.7864,31.717,31.7448,80354.3193
2016-10-10 12:10:00,46.944,46.9851,46.9235,46.944,33770.19098882708,31.7309,31.7586,31.717,31.7309,33770.191
2016-10-10 12:20:00,46.9235,47.0877,46.862,46.9646,199058.82163528705,31.717,31.828,31.6754,31.7448,199058.8216
2016-10-10 12:30:00,46.9646,47.0056,46.944,46.9646,87001.81434954924,31.7448,31.7725,31.7309,31.7448,87001.8143
2016-10-10 12:40:00,46.9646,46.9851,46.9646,46.9646,17338.854410973378,31.7448,31.7586,31.7448,31.7448,17338.8544
2016-10-10 12:50:00,46.9851,46.9851,46.8825,46.944,172671.59527379446,31.7586,31.7586,31.6893,31.7309,172671.5953
2016-10-10 13:00:00,46.9646,47.0877,46.944,47.0672,112975.2476711285,31.7448,31.828,31.7309,31.8141,112975.2477
2016-10-10 13:10:00,47.0672,47.0877,47.0466,47.0466,16739.853650015226,31.8141,31.828,31.8002,31.8002,16739.8537
2016-10-10 13:20:00,47.0672,47.0672,46.9851,47.0056,30798.094454797127,31.8141,31.8141,31.7586,31.7725,30798.0945
2016-10-10 13:30:00,47.0056,47.0877,47.0056,47.0466,80924.5641555808,31.7725,31.828,31.7725,31.8002,80924.5642
2016-10-10 13:40:00,47.0672,47.0672,47.0466,47.0672,8004.385270313866,31.8141,31.8141,31.8002,31.8141,8004.3853
2016-10-10 13:50:00,47.0672,47.0672,47.0466,47.0466,12866.087947740696,31.8141,31.8141,31.8002,31.8002,12866.0879
2016-10-10 14:00:00,47.0466,47.0672,46.9646,46.9646,183968.7788687896,31.8002,31.8141,31.7448,31.7448,183968.7789
2016-10-10 14:10:00,46.9646,46.9646,46.862,46.9235,89634.2009320838,31.7448,31.7448,31.6754,31.717,89634.2009
2016-10-10 14:20:00,46.9235,46.944,46.8415,46.8415,35767.99743241331,31.717,31.7309,31.6616,31.6616,35767.9974
2016-10-10 14:30:00,46.8415,46.8415,46.8004,46.8415,50800.04093889935,31.6616,31.6616,31.6338,31.6616,50800.0409
2016-10-10 14:40:00,46.8209,46.8415,46.7594,46.7799,58805.4009866924,31.6477,31.6616,31.6061,31.6199,58805.401
2016-10-10 14:50:00,46.7799,46.8825,46.7799,46.8825,38398.43445998951,31.6199,31.6893,31.6199,31.6893,38398.4345
2016-10-10 15:00:00,46.8825,46.944,46.862,46.944,73626.40516893525,31.6893,31.7309,31.6754,31.7309,73626.4052
2016-10-10 15:10:00,46.944,46.9646,46.9235,46.944,65155.10148609257,31.7309,31.7448,31.717,31.7309,65155.1015
2016-10-10 15:20:00,46.9646,46.9646,46.9235,46.944,47315.69883955856,31.7448,31.7448,31.717,31.7309,47315.6988
2016-10-10 15:30:00,46.944,47.0261,46.944,46.9646,154524.6503325781,31.7309,31.7864,31.7309,31.7448,154524.6503
2016-10-10 15:40:00,46.9646,46.9646,46.8415,46.862,58123.54414000367,31.7448,31.7448,31.6616,31.6754,58123.5441
2016-10-10 15:50:00,46.862,46.9646,46.862,46.903,302456.8805734393,31.6754,31.7448,31.6754,31.7031,302456.8806
2016-10-11 09:30:00,46.7184,46.8415,46.4106,46.6568,60647.73042234888,31.5784,31.6616,31.3703,31.5367,60647.7304
2016-10-11 09:40:00,46.6363,46.6773,46.3285,46.4721,55644.19762170088,31.5229,31.5506,31.3148,31.4119,55644.1976
2016-10-11 09:50:00,46.4721,46.4927,46.3696,46.4721,53621.04696365589,31.4119,31.4258,31.3426,31.4119,53621.047
2016-10-11 10:00:00,46.4516,46.5747,46.3696,46.4516,322664.0177169097,31.398,31.4812,31.3426,31.398,322664.0177
2016-10-11 10:10:00,46.4516,46.4721,46.2465,46.2875,42632.38044082228,31.398,31.4119,31.2594,31.2871,42632.3804
2016-10-11 10:20:00,46.267,46.3285,46.2054,46.2465,29951.50021412641,31.2733,31.3148,31.2316,31.2594,29951.5002
2016-10-11 10:30:00,46.2259,46.349,46.2259,46.3285,37097.10652527977,31.2455,31.3287,31.2455,31.3148,37097.1065
2016-10-11 10:40:00,46.3285,46.3285,46.267,46.2875,39056.40925843825,31.3148,31.3148,31.2733,31.2871,39056.4093
2016-10-11 10:50:00,46.2875,46.2875,46.267,46.267,27398.55799614529,31.2871,31.2871,31.2733,31.2733,27398.558
2016-10-11 11:00:00,46.267,46.2875,46.1644,46.2259,130614.33354569034,31.2733,31.2871,31.2039,31.2455,130614.3335
2016-10-11 11:10:00,46.2259,46.2465,46.2054,46.2054,60205.66883553925,31.2455,31.2594,31.2316,31.2316,60205.6688
2016-10-11 11:20:00,46.2054,46.2875,46.2054,46.267,41703.41750316057,31.2316,31.2871,31.2316,31.2733,41703.4175
2016-10-11 11:30:00,46.267,46.308,46.267,46.2875,35891.306783529995,31.2733,31.301,31.2733,31.2871,35891.3068
2016-10-11 11:40:00,46.2875,46.3285,46.267,46.308,44682.3374795448,31.2871,31.3148,31.2733,31.301,44682.3375
2016-10-11 11:50:00,46.308,46.349,46.2875,46.349,34734.733304478985,31.301,31.3287,31.2871,31.3287,34734.7333
2016-10-11 12:00:00,46.349,46.3696,46.3285,46.3696,48392.82795405613,31.3287,31.3426,31.3148,31.3426,48392.828
2016-10-11 12:10:00,46.3696,46.4311,46.349,46.4311,55383.93203475893,31.3426,31.3842,31.3287,31.3842,55383.932
2016-10-11 12:20:00,46.4311,46.4516,46.4106,46.4311,27152.42668265149,31.3842,31.398,31.3703,31.3842,27152.4267
2016-10-11 12:30:00,46.4106,46.4721,46.4106,46.4721,21061.042215234906,31.3703,31.4119,31.3703,31.4119,21061.0422
2016-10-11 12:40:00,46.4721,46.5542,46.4516,46.5542,67300.09932903548,31.4119,31.4674,31.398,31.4674,67300.0993
2016-10-11 12:50:00,46.5337,46.5542,46.4516,46.4516,21371.996231094385,31.4535,31.4674,31.398,31.398,21371.9962
2016-10-11 13:00:00,46.4516,46.4721,46.4311,46.4311,22088.45767829413,31.398,31.4119,31.3842,31.3842,22088.4577
2016-10-11 13:10:00,46.4311,46.4721,46.4311,46.4311,74461.30207985577,31.3842,31.4119,31.3842,31.3842,74461.3021
2016-10-11 13:20:00,46.4311,46.4721,46.4311,46.4516,27477.51497195913,31.3842,31.4119,31.3842,31.398,27477.515
2016-10-11 13:30:00,46.4516,46.4721,46.4311,46.4311,34441.81267198439,31.398,31.4119,31.3842,31.3842,34441.8127
2016-10-11 13:40:00,46.4311,46.4721,46.4106,46.4516,106035.80679682242,31.3842,31.4119,31.3703,31.398,106035.8068
2016-10-11 13:50:00,46.4516,46.5337,46.4516,46.4927,188766.1462325903,31.398,31.4535,31.398,31.4258,188766.1462
2016-10-11 14:00:00,46.4721,46.4927,46.4516,46.4927,71214.80568543571,31.4119,31.4258,31.398,31.4258,71214.8057
2016-10-11 14:10:00,46.4927,46.5132,46.4721,46.4927,70273.17064054462,31.4258,31.4397,31.4119,31.4258,70273.1706
2016-10-11 14:20:00,46.4927,46.4927,46.4721,46.4721,31496.03512989239,31.4258,31.4258,31.4119,31.4119,31496.0351
2016-10-11 14:30:00,46.4721,46.4927,46.4106,46.4311,235988.26643414728,31.4119,31.4258,31.3703,31.3842,235988.2664
2016-10-11 14:40:00,46.4106,46.4311,46.3901,46.3901,122224.42378235947,31.3703,31.3842,31.3565,31.3565,122224.4238
2016-10-11 14:50:00,46.4106,46.4311,46.3901,46.3901,41934.927154466604,31.3703,31.3842,31.3565,31.3565,41934.9272
2016-10-11 15:00:00,46.3901,46.4516,46.3696,46.4311,71449.2396691793,31.3565,31.398,31.3426,31.3842,71449.2397
2016-10-11 15:10:00,46.4311,46.4516,46.3901,46.4311,34456.43433417215,31.3842,31.398,31.3565,31.3842,34456.4343
2016-10-11 15:20:00,46.4516,46.5747,46.4311,46.4516,104767.6212964049,31.398,31.4812,31.3842,31.398,104767.6213
2016-10-11 15:30:00,46.4516,46.5132,46.4311,46.4311,48192.02379334437,31.398,31.4397,31.3842,31.3842,48192.0238
2016-10-11 15:40:00,46.4311,46.4721,46.3901,46.3901,62198.11400298996,31.3842,31.4119,31.3565,31.3565,62198.114
2016-10-11 15:50:00,46.4106,46.4721,46.3901,46.4311,191746.0409864537,31.3703,31.4119,31.3565,31.3842,191746.041
2016-10-12 09:30:00,46.308,46.4927,46.267,46.4106,40200.31063025988,31.301,31.4258,31.2733,31.3703,40200.3106
2016-10-12 09:40:00,46.4106,46.5542,46.4106,46.5337,49677.58467161975,31.3703,31.4674,31.3703,31.4535,49677.5847
2016-10-12 09:50:00,46.5542,46.6978,46.5132,46.6978,61156.07687774298,31.4674,31.5644,31.4397,31.5644,61156.0769
2016-10-12 10:00:00,46.6978,46.7184,46.5132,46.5747,173890.5545115132,31.5644,31.5784,31.4397,31.4812,173890.5545
2016-10-12 10:10:00,46.5747,46.5747,46.4516,46.4927,52664.302867837454,31.4812,31.4812,31.398,31.4258,52664.3029
2016-10-12 10:20:00,46.4927,46.5337,46.4721,46.5132,119763.59803616116,31.4258,31.4535,31.4119,31.4397,119763.598
2016-10-12 10:30:00,46.5132,46.5132,46.349,46.3901,53652.72723172935,31.4397,31.4397,31.3287,31.3565,53652.7272
2016-10-12 10:40:00,46.3696,46.3901,46.2465,46.267,35059.82159378662,31.3426,31.3565,31.2594,31.2733,35059.8216
2016-10-12 10:50:00,46.2465,46.267,46.1644,46.1849,81234.5433939611,31.2594,31.2733,31.2039,31.2178,81234.5434
2016-10-12 11:00:00,46.2054,46.308,46.1849,46.308,130072.844656004,31.2316,31.301,31.2178,31.301,130072.8447
2016-10-12 11:10:00,46.308,46.3285,46.2259,46.2465,37507.48784401595,31.301,31.3148,31.2455,31.2594,37507.4878
2016-10-12 11:20:00,46.2465,46.308,46.2054,46.308,154973.04797300242,31.2594,31.301,31.2316,31.301,154973.048
2016-10-12 11:30:00,46.308,46.349,46.267,46.267,55795.288130974295,31.301,31.3287,31.2733,31.2733,55795.2881
2016-10-12 11:40:00,46.267,46.2875,46.267,46.267,22701.59271270044,31.2733,31.2871,31.2733,31.2733,22701.5927
2016-10-12 11:50:00,46.267,46.2875,46.267,46.2875,18753.743922007976,31.2733,31.2871,31.2733,31.2871,18753.7439
2016-10-12 12:00:00,46.267,46.3696,46.267,46.3285,60673.56202554724,31.2733,31.3426,31.2733,31.3148,60673.562
2016-10-12 12:10:00,46.3285,46.3901,46.3285,46.3285,22679.660219418813,31.3148,31.3565,31.3148,31.3148,22679.6602
2016-10-12 12:20:00,46.349,46.4516,46.308,46.4516,77952.95501029043,31.3287,31.398,31.301,31.398,77952.955
2016-10-12 12:30:00,46.4516,46.5132,46.4311,46.4927,29898.86223025051,31.398,31.4397,31.3842,31.4258,29898.8622
2016-10-12 12:40:00,46.5132,46.5132,46.4927,46.4927,9410.989172775404,31.4397,31.4397,31.4258,31.4258,9410.9892
2016-10-12 12:50:00,46.5132,46.5132,46.4721,46.4927,15759.227505956802,31.4397,31.4397,31.4119,31.4258,15759.2275
2016-10-12 13:00:00,46.4927,46.4927,46.4106,46.4106,32666.74288239156,31.4258,31.4258,31.3703,31.3703,32666.7429
2016-10-12 13:10:00,46.4311,46.5747,46.4106,46.5542,41077.61036152487,31.3842,31.4812,31.3703,31.4674,41077.6104
2016-10-12 13:20:00,46.5747,46.5747,46.4721,46.5542,30257.580342589976,31.4812,31.4812,31.4119,31.4674,30257.5803
2016-10-12 13:30:00,46.5542,46.5542,46.4516,46.4516,21218.46877812301,31.4674,31.4674,31.398,31.398,21218.4688
2016-10-12 13:40:00,46.4516,46.4927,46.4516,46.4721,6550.504660111938,31.398,31.4258,31.398,31.4119,6550.5047
2016-10-12 13:50:00,46.4721,46.5952,46.4721,46.5952,26293.1603347514,31.4119,31.4951,31.4119,31.4951,26293.1603
2016-10-12 14:00:00,46.5952,46.6568,46.5747,46.6568,59414.63691118197,31.4951,31.5367,31.4812,31.5367,59414.6369
2016-10-12 14:10:00,46.6568,46.7594,46.6158,46.7389,332297.2561549389,31.5367,31.6061,31.509,31.5922,332297.2562
2016-10-12 14:20:00,46.7389,46.7799,46.6363,46.6568,49371.50454315619,31.5922,31.6199,31.5229,31.5367,49371.5045
2016-10-12 14:30:00,46.6773,46.6978,46.6568,46.6568,17636.161542124293,31.5506,31.5644,31.5367,31.5367,17636.1615
2016-10-12 14:40:00,46.6773,46.8004,46.6363,46.8004,55314.23544499732,31.5506,31.6338,31.5229,31.6338,55314.2354
2016-10-12 14:50:00,46.7799,46.8004,46.7184,46.7184,31007.18422408195,31.6199,31.6338,31.5784,31.5784,31007.1842
2016-10-12 15:00:00,46.7184,46.7799,46.6978,46.7799,51056.407415924565,31.5784,31.6199,31.5644,31.6199,51056.4074
2016-10-12 15:10:00,46.7799,46.7799,46.6773,46.6773,74912.13666397806,31.6199,31.6199,31.5506,31.5506,74912.1367
2016-10-12 15:20:00,46.6773,46.7184,46.6568,46.6773,58120.61980756612,31.5506,31.5784,31.5367,31.5506,58120.6198
2016-10-12 15:30:00,46.6773,46.6978,46.6568,46.6978,71538.43180852458,31.5506,31.5644,31.5367,31.5644,71538.4318
2016-10-12 15:40:00,46.6978,46.7389,46.6568,46.6568,197581.05897684512,31.5644,31.5922,31.5367,31.5367,197581.059
2016-10-12 15:50:00,46.6568,46.7594,46.6363,46.6978,444597.9578104725,31.5367,31.6061,31.5229,31.5644,444597.9578
2016-10-13 09:30:00,46.1233,46.1644,45.8771,46.0413,151217.71773444867,31.1761,31.2039,31.0097,31.1207,151217.7177
2016-10-13 09:40:00,46.0208,46.0413,45.754,45.7745,199850.8283371235,31.1068,31.1207,30.9265,30.9404,199850.8283
2016-10-13 09:50:00,45.7745,45.8566,45.6309,45.8156,141096.60316808822,30.9404,30.9959,30.8433,30.9681,141096.6032
2016-10-13 10:00:00,45.8361,45.8771,45.672,45.8771,105548.90544597036,30.982,31.0097,30.8711,31.0097,105548.9054
2016-10-13 10:10:00,45.8771,46.1028,45.8566,46.0823,125302.7710616204,31.0097,31.1623,30.9959,31.1484,125302.7711
2016-10-13 10:20:00,46.1028,46.3901,46.1028,46.3901,174732.7622535276,31.1623,31.3565,31.1623,31.3565,174732.7623
2016-10-13 10:30:00,46.3696,46.5132,46.3696,46.4927,162571.92581197605,31.3426,31.4397,31.3426,31.4258,162571.9258
2016-10-13 10:40:00,46.4721,46.4927,46.3285,46.3285,104269.02261580263,31.4119,31.4258,31.3148,31.3148,104269.0226
2016-10-13 10:50:00,46.3285,46.4721,46.2875,46.4721,48853.89770170984,31.3148,31.4119,31.2871,31.4119,48853.8977
2016-10-13 11:00:00,46.4721,46.5337,46.4516,46.4721,47910.80049059998,31.4119,31.4535,31.398,31.4119,47910.8005
2016-10-13 11:10:00,46.4927,46.6568,46.4927,46.6568,30866.81626707956,31.4258,31.5367,31.4258,31.5367,30866.8163
2016-10-13 11:20:00,46.6568,46.6568,46.5337,46.5747,46794.68027693507,31.5367,31.5367,31.4535,31.4812,46794.6803
2016-10-13 11:30:00,46.5747,46.5747,46.4311,46.4311,57523.081212826735,31.4812,31.4812,31.3842,31.3842,57523.0812
2016-10-13 11:40:00,46.4311,46.4721,46.349,46.3901,104459.591612983,31.3842,31.4119,31.3287,31.3565,104459.5916
2016-10-13 11:50:00,46.3901,46.3901,46.2054,46.3901,79541.84230135925,31.3565,31.3565,31.2316,31.3565,79541.8423
2016-10-13 12:00:00,46.3696,46.3901,46.308,46.349,36569.75190904159,31.3426,31.3565,31.301,31.3287,36569.7519
2016-10-13 12:10:00,46.349,46.4106,46.3285,46.3696,35150.47589935067,31.3287,31.3703,31.3148,31.3426,35150.4759
2016-10-13 12:20:00,46.3696,46.4311,46.3285,46.3901,68869.97845926022,31.3426,31.3842,31.3148,31.3565,68869.9785
2016-10-13 12:30:00,46.3696,46.5747,46.3696,46.5542,39516.50422861278,31.3426,31.4812,31.3426,31.4674,39516.5042
2016-10-13 12:40:00,46.5747,46.5747,46.5132,46.5337,21492.381249773523,31.4812,31.4812,31.4397,31.4535,21492.3812
2016-10-13 12:50:00,46.5337,46.5337,46.4311,46.4516,39447.78241633035,31.4535,31.4535,31.3842,31.398,39447.7824
2016-10-13 13:00:00,46.4516,46.4721,46.3696,46.4311,24041.91174657751,31.398,31.4119,31.3426,31.3842,24041.9117
2016-10-13 13:10:00,46.4311,46.4516,46.3696,46.4516,31981.961703265275,31.3842,31.398,31.3426,31.398,31981.9617
2016-10-13 13:20:00,46.4516,46.5542,46.4516,46.5337,29353.47423064744,31.398,31.4674,31.398,31.4535,29353.4742
2016-10-13 13:30:00,46.5337,46.5542,46.4311,46.4927,46449.12166056458,31.4535,31.4674,31.3842,31.4258,46449.1217
2016-10-13 13:40:00,46.4927,46.5542,46.4927,46.5337,16812.961960953977,31.4258,31.4674,31.4258,31.4535,16812.962
2016-10-13 13:50:00,46.5337,46.7389,46.5132,46.7389,63741.67414127675,31.4535,31.5922,31.4397,31.5922,63741.6741
2016-10-13 14:00:00,46.7184,46.7594,46.6158,46.6978,57662.47439234995,31.5784,31.6061,31.509,31.5644,57662.4744
2016-10-13 14:10:00,46.6978,46.7389,46.6568,46.7184,28514.1908210706,31.5644,31.5922,31.5367,31.5784,28514.1908
2016-10-13 14:20:00,46.6978,46.862,46.6978,46.8415,71894.71297716607,31.5644,31.6754,31.5644,31.6616,71894.713
2016-10-13 14:30:00,46.8415,46.9235,46.7184,46.7594,126081.61826748788,31.6616,31.717,31.5784,31.6061,126081.6183
2016-10-13 14:40:00,46.7594,46.8209,46.7389,46.8209,20681.85377583259,31.6061,31.6477,31.5922,31.6477,20681.8538
2016-10-13 14:50:00,46.8209,46.8415,46.7594,46.7799,44805.6468306615,31.6477,31.6616,31.6061,31.6199,44805.6468
2016-10-13 15:00:00,46.7799,46.8004,46.7594,46.7799,35806.98853158064,31.6199,31.6338,31.6061,31.6199,35806.9885
2016-10-13 15:10:00,46.7799,46.862,46.7799,46.8209,82347.25188644887,31.6199,31.6754,31.6199,31.6477,82347.2519
2016-10-13 15:20:00,46.8415,46.8415,46.6978,46.7184,100814.89861831653,31.6616,31.6616,31.5644,31.5784,100814.8986
2016-10-13 15:30:00,46.7184,46.8004,46.6978,46.7799,108460.07838755134,31.5784,31.6338,31.5644,31.6199,108460.0784
2016-10-13 15:40:00,46.7799,46.8004,46.6978,46.6978,129187.74670490554,31.6199,31.6338,31.5644,31.5644,129187.7467
2016-10-13 15:50:00,46.6978,46.6978,46.5952,46.6363,327240.1105929358,31.5644,31.5644,31.4951,31.5229,327240.1106
2016-10-14 09:30:00,46.7799,46.9646,46.7184,46.9235,40437.18155770143,31.6199,31.7448,31.5784,31.717,40437.1816
2016-10-14 09:40:00,46.9235,47.1082,46.862,47.0877,42105.025824584096,31.717,31.8418,31.6754,31.828,42105.0258
2016-10-14 09:50:00,47.0877,47.1492,46.9851,47.1082,80031.18059590929,31.828,31.8696,31.7586,31.8418,80031.1806
2016-10-14 10:00:00,47.1082,47.1697,47.0466,47.1697,62473.97602959884,31.8418,31.8834,31.8002,31.8834,62473.976
2016-10-14 10:10:00,47.1697,47.3544,47.1697,47.1903,57194.09381360236,31.8834,32.0083,31.8834,31.8973,57194.0938
2016-10-14 10:20:00,47.2108,47.2313,47.1082,47.2108,62647.97380963306,31.9112,31.9251,31.8418,31.9112,62647.9738
2016-10-14 10:30:00,47.2108,47.2313,47.1903,47.1903,48271.9555466374,31.9112,31.9251,31.8973,31.8973,48271.9555
2016-10-14 10:40:00,47.2108,47.2313,47.1903,47.2108,48668.68998066501,31.9112,31.9251,31.8973,31.9112,48668.69
2016-10-14 10:50:00,47.2313,47.2313,47.1903,47.2108,73394.89551762921,31.9251,31.9251,31.8973,31.9112,73394.8955
2016-10-14 11:00:00,47.1903,47.2108,47.1492,47.2108,1148971.1894908634,31.8973,31.9112,31.8696,31.9112,1148971.1895
2016-10-14 11:10:00,47.1903,47.2108,47.0056,47.0056,173072.2288177388,31.8973,31.9112,31.7725,31.7725,173072.2288
2016-10-14 11:20:00,47.0056,47.0466,46.862,46.9235,194913.58040506,31.7725,31.8002,31.6754,31.717,194913.5804
2016-10-14 11:30:00,46.9235,47.0056,46.8004,46.862,161732.6424023992,31.717,31.7725,31.6338,31.6754,161732.6424
2016-10-14 11:40:00,46.862,46.9235,46.8004,46.903,91181.17279154774,31.6754,31.717,31.6338,31.7031,91181.1728
2016-10-14 11:50:00,46.9235,47.0466,46.903,47.0056,130685.49230167072,31.717,31.8002,31.7031,31.7725,130685.4923
2016-10-14 12:00:00,47.0056,47.0261,46.903,47.0261,119135.35395082751,31.7725,31.7864,31.7031,31.7864,119135.354
2016-10-14 12:10:00,47.0261,47.0466,46.9646,47.0261,64763.72832820047,31.7864,31.8002,31.7448,31.7864,64763.7283
2016-10-14 12:20:00,47.0056,47.0672,46.9851,47.0261,29325.69307249072,31.7725,31.8141,31.7586,31.7864,29325.6931
2016-10-14 12:30:00,47.0261,47.0672,47.0056,47.0056,32160.83337069541,31.7864,31.8141,31.7725,31.7725,32160.8334
2016-10-14 12:40:00,47.0261,47.0466,47.0056,47.0466,34971.60423192053,31.7864,31.8002,31.7725,31.8002,34971.6042
2016-10-14 12:50:00,47.0466,47.0877,47.0056,47.0877,27195.31689173556,31.8002,31.828,31.7725,31.828,27195.3169
2016-10-14 13:00:00,47.0672,47.1082,47.0056,47.0877,34025.095299633525,31.8141,31.8418,31.7725,31.828,34025.0953
2016-10-14 13:10:00,47.0877,47.1697,47.0466,47.1492,28331.90743246332,31.828,31.8834,31.8002,31.8696,28331.9074
2016-10-14 13:20:00,47.1697,47.1903,47.1287,47.1492,17440.718657548037,31.8834,31.8973,31.8557,31.8696,17440.7187
2016-10-14 13:30:00,47.1287,47.3544,47.1287,47.3544,69864.2514880272,31.8557,32.0083,31.8557,32.0083,69864.2515
2016-10-14 13:40:00,47.3544,47.3544,47.0877,47.1082,31218.223548325142,32.0083,32.0083,31.828,31.8418,31218.2235
2016-10-14 13:50:00,47.1082,47.1287,47.0056,47.0056,18213.22980980082,31.8418,31.8557,31.7725,31.7725,18213.2298
2016-10-14 14:00:00,47.0261,47.1082,46.9851,47.0877,74981.34586500007,31.7864,31.8418,31.7586,31.828,74981.3459
2016-10-14 14:10:00,47.0877,47.1492,47.0877,47.1287,46453.5081592209,31.828,31.8696,31.828,31.8557,46453.5082
2016-10-14 14:20:00,47.1492,47.1697,47.1287,47.1697,40865.10887106291,31.8696,31.8834,31.8557,31.8834,40865.1089
2016-10-14 14:30:00,47.1697,47.1697,47.1492,47.1492,21330.0807994895,31.8834,31.8834,31.8696,31.8696,21330.0808
2016-10-14 14:40:00,47.1492,47.1697,47.0466,47.0672,155638.33360254506,31.8696,31.8834,31.8002,31.8141,155638.3336
2016-10-14 14:50:00,47.0466,47.0672,46.9646,47.0056,49739.48304154789,31.8002,31.8141,31.7448,31.7725,49739.483
2016-10-14 15:00:00,47.0056,47.0672,47.0056,47.0672,38460.82021865724,31.7725,31.8141,31.7725,31.8141,38460.8202
2016-10-14 15:10:00,47.0672,47.0877,47.0466,47.0877,31231.383044294114,31.8141,31.828,31.8002,31.828,31231.383
2016-10-14 15:20:00,47.0877,47.0877,46.9851,47.0056,77770.67162168316,31.828,31.828,31.7586,31.7725,77770.6716
2016-10-14 15:30:00,47.0056,47.1082,46.9851,47.1082,330639.15966284805,31.7725,31.8418,31.7586,31.8418,330639.1597
2016-10-14 15:40:00,47.1082,47.1082,47.0261,47.0261,102032.3956898165,31.8418,31.8418,31.7864,31.7864,102032.3957
2016-10-14 15:50:00,47.0466,47.0466,46.9646,46.9851,371158.7099175405,31.8002,31.8002,31.7448,31.7586,371158.7099
2016-10-17 09:30:00,46.8004,46.9851,46.7594,46.9646,25328.618019099496,31.6338,31.7586,31.6061,31.7448,25328.618
2016-10-17 09:40:00,46.9851,47.1492,46.9235,47.0672,61350.05759610047,31.7586,31.8696,31.717,31.8141,61350.0576
2016-10-17 09:50:00,47.0672,47.1492,46.9851,46.9851,40626.77577740259,31.8141,31.8696,31.7586,31.7586,40626.7758
2016-10-17 10:00:00,46.9646,46.9851,46.903,46.9646,30434.01506632216,31.7448,31.7586,31.7031,31.7448,30434.0151
2016-10-17 10:10:00,46.9646,47.1492,46.9646,47.0877,70336.53117669153,31.7448,31.8696,31.7448,31.828,70336.5312
2016-10-17 10:20:00,47.0877,47.2313,47.0261,47.1697,103865.95212816034,31.828,31.9251,31.7864,31.8834,103865.9521
2016-10-17 10:30:00,47.1697,47.1697,46.9851,47.0466,41493.84034513615,31.8834,31.8834,31.7586,31.8002,41493.8403
2016-10-17 10:40:00,47.0672,47.0672,46.8004,46.9235,54192.75395519691,31.8141,31.8141,31.6338,31.717,54192.754
2016-10-17 10:50:00,46.9235,46.944,46.8209,46.8825,37784.32464810401,31.717,31.7309,31.6477,31.6893,37784.3246
2016-10-17 11:00:00,46.8825,46.903,46.7594,46.8209,36250.02489586946,31.6893,31.7031,31.6061,31.6477,36250.0249
2016-10-17 11:10:00,46.8004,46.9235,46.7799,46.9235,16708.66077068136,31.6338,31.717,31.6199,31.717,16708.6608
2016-10-17 11:20:00,46.903,46.9235,46.7389,46.8004,37597.16737210081,31.7031,31.717,31.5922,31.6338,37597.1674
2016-10-17 11:30:00,46.8209,46.903,46.8004,46.903,39307.41445932796,31.6477,31.7031,31.6338,31.7031,39307.4145
2016-10-17 11:40:00,46.8825,46.903,46.8004,46.8209,12042.888366570378,31.6893,31.7031,31.6338,31.6477,12042.8884
2016-10-17 11:50:00,46.8209,46.8825,46.8004,46.8825,26973.067626481763,31.6477,31.6893,31.6338,31.6893,26973.0676
2016-10-17 12:00:00,46.8825,47.0056,46.862,46.944,53413.41936058984,31.6893,31.7725,31.6754,31.7309,53413.4194
2016-10-17 12:10:00,46.944,46.9646,46.8825,46.944,23453.14614915078,31.7309,31.7448,31.6893,31.7309,23453.1461
2016-10-17 12:20:00,46.9646,46.9646,46.8415,46.8825,33689.77184679446,31.7448,31.7448,31.6616,31.6893,33689.7718
2016-10-17 12:30:00,46.862,46.903,46.8415,46.903,25609.35393310429,31.6754,31.7031,31.6616,31.7031,25609.3539
2016-10-17 12:40:00,46.8825,46.9235,46.8415,46.903,54756.66272690446,31.6893,31.717,31.6616,31.7031,54756.6627
2016-10-17 12:50:00,46.903,46.9646,46.903,46.9235,26621.172956496583,31.7031,31.7448,31.7031,31.717,26621.173
2016-10-17 13:00:00,46.944,46.944,46.7799,46.8004,13781.404000693838,31.7309,31.7309,31.6199,31.6338,13781.404
2016-10-17 13:10:00,46.8004,46.8004,46.7389,46.7799,42173.26024812693,31.6338,31.6338,31.5922,31.6199,42173.2602
2016-10-17 13:20:00,46.7799,46.8209,46.7594,46.7799,32243.689456426,31.6199,31.6477,31.6061,31.6199,32243.6895
2016-10-17 13:30:00,46.7799,46.862,46.7594,46.862,41481.16823790677,31.6199,31.6754,31.6061,31.6754,41481.1682
2016-10-17 13:40:00,46.8415,46.9235,46.8415,46.9235,78544.64494015471,31.6616,31.717,31.6616,31.717,78544.6449
2016-10-17 13:50:00,46.9235,46.944,46.862,46.862,30798.094454797127,31.717,31.7309,31.6754,31.6754,30798.0945
2016-10-17 14:00:00,46.862,47.0056,46.862,46.9235,74816.60847101809,31.6754,31.7725,31.6754,31.717,74816.6085
2016-10-17 14:10:00,46.9235,46.944,46.862,46.944,103499.4357959874,31.717,31.7309,31.6754,31.7309,103499.4358
2016-10-17 14:20:00,46.9235,46.944,46.8004,46.8415,31230.40826681493,31.717,31.7309,31.6338,31.6616,31230.4083
2016-10-17 14:30:00,46.8209,46.862,46.7799,46.862,42533.44052668517,31.6477,31.6754,31.6199,31.6754,42533.4405
2016-10-17 14:40:00,46.862,46.862,46.7389,46.7594,23540.38873353769,31.6754,31.6754,31.5922,31.6061,23540.3887
2016-10-17 14:50:00,46.7389,46.8209,46.7184,46.8004,44639.44727046074,31.5922,31.6477,31.5784,31.6338,44639.4473
2016-10-17 15:00:00,46.8004,46.8209,46.7799,46.8004,9698.061140394891,31.6338,31.6477,31.6199,31.6338,9698.0611
2016-10-17 15:10:00,46.7799,46.8004,46.7799,46.7799,15166.56279861334,31.6199,31.6338,31.6199,31.6199,15166.5628
2016-10-17 15:20:00,46.7799,46.8004,46.6978,46.6978,99498.46163267943,31.6199,31.6338,31.5644,31.5644,99498.4616
2016-10-17 15:30:00,46.7184,46.7389,46.6568,46.6773,72866.07873517225,31.5784,31.5922,31.5367,31.5506,72866.0787
2016-10-17 15:40:00,46.6773,46.7184,46.6568,46.6568,116782.72850481856,31.5506,31.5784,31.5367,31.5367,116782.7285
2016-10-17 15:50:00,46.6568,46.7184,46.6363,46.6773,299172.8552460708,31.5367,31.5784,31.5229,31.5506,299172.8552
2016-10-18 09:30:00,47.1082,47.1082,46.8415,46.944,36872.907705067606,31.8418,31.8418,31.6616,31.7309,36872.9077
2016-10-18 09:40:00,46.944,47.1082,46.944,47.0466,33368.09527866396,31.7309,31.8418,31.7309,31.8002,33368.0953
2016-10-18 09:50:00,47.0466,47.0466,46.944,46.9646,37151.69406411403,31.8002,31.8002,31.7309,31.7448,37151.6941
2016-10-18 10:00:00,46.9646,47.1492,46.944,47.1287,122653.81326193972,31.7448,31.8696,31.7309,31.8557,122653.8133
2016-10-18 10:10:00,47.1492,47.1903,46.9646,47.0056,77788.70500504805,31.8696,31.8973,31.7448,31.7725,77788.705
2016-10-18 10:20:00,47.0261,47.0261,46.8825,46.944,41040.08142857631,31.7864,31.7864,31.6893,31.7309,41040.0814
2016-10-18 10:30:00,46.9646,47.0877,46.944,47.0672,19606.1868275538,31.7448,31.828,31.7309,31.8141,19606.1868
2016-10-18 10:40:00,47.0672,47.1903,47.0672,47.1697,62789.31654411464,31.8141,31.8973,31.8141,31.8834,62789.3165
2016-10-18 10:50:00,47.1697,47.2313,47.0261,47.0877,67926.88124815036,31.8834,31.9251,31.7864,31.828,67926.8812
2016-10-18 11:00:00,47.0877,47.1903,47.0672,47.1697,36794.925506732936,31.828,31.8973,31.8141,31.8834,36794.9255
2016-10-18 11:10:00,47.1492,47.1903,47.1082,47.1492,25850.611359202165,31.8696,31.8973,31.8418,31.8696,25850.6114
2016-10-18 11:20:00,47.1492,47.2723,47.1492,47.2518,56921.64350817062,31.8696,31.9528,31.8696,31.9389,56921.6435
2016-10-18 11:30:00,47.2518,47.3339,47.2518,47.3339,44341.165361830645,31.9389,31.9944,31.9389,31.9944,44341.1654
2016-10-18 11:40:00,47.3339,47.4365,47.2723,47.2928,53897.88376774395,31.9944,32.0638,31.9528,31.9666,53897.8838
2016-10-18 11:50:00,47.2928,47.3954,47.2928,47.3749,37691.23339884201,31.9666,32.036,31.9666,32.0221,37691.2334
2016-10-18 12:00:00,47.3749,47.3749,47.1903,47.2313,38794.19411653794,32.0221,32.0221,31.8973,31.9251,38794.1941
2016-10-18 12:10:00,47.2108,47.2313,47.1287,47.1903,37285.72596750174,31.9112,31.9251,31.8557,31.8973,37285.726
2016-10-18 12:20:00,47.1903,47.1903,47.1082,47.1492,16348.480492123124,31.8973,31.8973,31.8418,31.8696,16348.4805
2016-10-18 12:30:00,47.1492,47.2108,47.1287,47.1903,29919.33255731336,31.8696,31.9112,31.8557,31.8973,29919.3326
2016-10-18 12:40:00,47.1903,47.1903,47.1082,47.1697,16148.16372015095,31.8973,31.8973,31.8418,31.8834,16148.1637
2016-10-18 12:50:00,47.1697,47.2518,47.1697,47.2518,33905.197669693975,31.8834,31.9389,31.8834,31.9389,33905.1977
2016-10-18 13:00:00,47.2518,47.2723,47.2108,47.2723,11323.502586933086,31.9389,31.9528,31.9112,31.9528,11323.5026
2016-10-18 13:10:00,47.2723,47.2723,47.2313,47.2313,9599.608614997376,31.9528,31.9528,31.9251,31.9251,9599.6086
2016-10-18 13:20:00,47.2313,47.2928,47.2108,47.2928,30888.748760361177,31.9251,31.9666,31.9112,31.9666,30888.7488
2016-10-18 13:30:00,47.2928,47.2928,47.1492,47.1903,28363.100311797185,31.9666,31.9666,31.8696,31.8973,28363.1003
2016-10-18 13:40:00,47.1903,47.2108,47.1287,47.1492,27126.107690713547,31.8973,31.9112,31.8557,31.8696,27126.1077
2016-10-18 13:50:00,47.1492,47.1697,47.1287,47.1492,17504.566582434545,31.8696,31.8834,31.8557,31.8696,17504.5666
2016-10-18 14:00:00,47.1287,47.1697,47.1082,47.1492,17762.395225678534,31.8557,31.8834,31.8418,31.8696,17762.3952
2016-10-18 14:10:00,47.1492,47.1697,47.1082,47.1287,18685.50949846514,31.8696,31.8834,31.8418,31.8557,18685.5095
2016-10-18 14:20:00,47.1287,47.1492,47.1082,47.1492,13803.823882715054,31.8557,31.8696,31.8418,31.8696,13803.8239
2016-10-18 14:30:00,47.1492,47.1903,47.1492,47.1697,23383.449559389173,31.8696,31.8973,31.8696,31.8834,23383.4496
2016-10-18 14:40:00,47.1492,47.1903,47.1492,47.1903,13685.875807733872,31.8696,31.8973,31.8696,31.8973,13685.8758
2016-10-18 14:50:00,47.1697,47.2518,47.1697,47.2518,65271.58739485498,31.8834,31.9389,31.8834,31.9389,65271.5874
2016-10-18 15:00:00,47.2518,47.2723,47.2108,47.2723,25325.20629792236,31.9389,31.9528,31.9112,31.9528,25325.2063
2016-10-18 15:10:00,47.2723,47.2723,47.2313,47.2723,10485.193954835428,31.9528,31.9528,31.9251,31.9528,10485.194
2016-10-18 15:20:00,47.2723,47.2723,47.1697,47.2108,25520.64918249861,31.9528,31.9528,31.8834,31.9112,25520.6492
2016-10-18 15:30:00,47.1903,47.2723,47.1697,47.2723,39771.89592815881,31.8973,31.9528,31.8834,31.9528,39771.8959
2016-10-18 15:40:00,47.2723,47.3134,47.2108,47.2518,78837.07818390972,31.9528,31.9805,31.9112,31.9389,78837.0782
2016-10-18 15:50:00,47.2313,47.2928,47.2313,47.2723,129136.57088724842,31.9251,31.9666,31.9251,31.9528,129136.5709
2016-10-19 09:30:00,47.457,47.457,47.2518,47.4365,33853.04707455767,32.0776,32.0776,31.9389,32.0638,33853.0471
2016-10-19 09:40:00,47.4365,47.5185,47.3954,47.498,53431.45274395473,32.0638,32.1192,32.036,32.1053,53431.4527
2016-10-19 09:50:00,47.498,47.5391,47.4159,47.457,51653.94601066394,32.1053,32.1331,32.0498,32.0776,51653.946
2016-10-19 10:00:00,47.457,47.457,47.2928,47.3954,50418.90294453867,32.0776,32.0776,31.9666,32.036,50418.9029
2016-10-19 10:10:00,47.3954,47.4775,47.3749,47.3749,28398.192301047784,32.036,32.0915,32.0221,32.0221,28398.1923
2016-10-19 10:20:00,47.3954,47.5185,47.3749,47.498,21676.12680459958,32.036,32.1192,32.0221,32.1053,21676.1268
2016-10-19 10:30:00,47.498,47.5185,47.3749,47.457,46025.58084585943,32.1053,32.1192,32.0221,32.0776,46025.5808
2016-10-19 10:40:00,47.457,47.498,47.3954,47.4365,23890.3338485645,32.0776,32.1053,32.036,32.0638,23890.3338
2016-10-19 10:50:00,47.4365,47.4365,47.4159,47.4365,11817.71476887903,32.0638,32.0638,32.0498,32.0638,11817.7148
2016-10-19 11:00:00,47.4365,47.4775,47.4159,47.4365,33903.7355034752,32.0638,32.0915,32.0498,32.0638,33903.7355
2016-10-19 11:10:00,47.4365,47.5185,47.4365,47.5185,34699.15392648879,32.0638,32.1192,32.0638,32.1192,34699.1539
2016-10-19 11:20:00,47.5185,47.5801,47.4775,47.5596,56524.90907414301,32.1192,32.1608,32.0915,32.147,56524.9091
2016-10-19 11:30:00,47.5596,47.6006,47.498,47.5391,67167.04220312696,32.147,32.1747,32.1053,32.1331,67167.0422
2016-10-19 11:40:00,47.5391,47.5801,47.5185,47.5801,28225.169298492743,32.1331,32.1608,32.1192,32.1608,28225.1693
2016-10-19 11:50:00,47.5801,47.6827,47.5596,47.6827,38518.81947866865,32.1608,32.2302,32.147,32.2302,38518.8195
2016-10-19 12:00:00,47.6827,47.7237,47.6622,47.7032,65573.7684134018,32.2302,32.2579,32.2163,32.244,65573.7684
2016-10-19 12:10:00,47.6827,47.7442,47.6827,47.7442,49572.30870386795,32.2302,32.2717,32.2302,32.2717,49572.3087
2016-10-19 12:20:00,47.7442,47.8673,47.7237,47.7853,68376.25366605386,32.2717,32.3549,32.2579,32.2995,68376.2537
2016-10-19 12:30:00,47.7853,47.7853,47.7237,47.7237,17645.421928176536,32.2995,32.2995,32.2579,32.2579,17645.4219
2016-10-19 12:40:00,47.7237,47.7442,47.6827,47.7032,52559.02690008566,32.2579,32.2717,32.2302,32.244,52559.0269
2016-10-19 12:50:00,47.7032,47.7237,47.6416,47.6416,73348.10619862842,32.244,32.2579,32.2024,32.2024,73348.1062
2016-10-19 13:00:00,47.6622,47.6827,47.5391,47.5391,78485.67090266412,32.2163,32.2302,32.1331,32.1331,78485.6709
2016-10-19 13:10:00,47.5391,47.5596,47.457,47.4775,33472.396468936575,32.1331,32.147,32.0776,32.0915,33472.3965
2016-10-19 13:20:00,47.498,47.498,47.457,47.457,16970.875912581676,32.1053,32.1053,32.0776,32.0776,16970.8759
2016-10-19 13:30:00,47.457,47.457,47.4365,47.4365,16999.14445947799,32.0776,32.0776,32.0638,32.0638,16999.1445
2016-10-19 13:40:00,47.4365,47.457,47.3954,47.4365,25733.15067296057,32.0638,32.0776,32.036,32.0638,25733.1507
2016-10-19 13:50:00,47.4365,47.5185,47.4159,47.5185,31637.865253113563,32.0638,32.1192,32.0498,32.1192,31637.8653
2016-10-19 14:00:00,47.5185,47.5185,47.498,47.5185,14964.2964716828,32.1192,32.1192,32.1053,32.1192,14964.2965
2016-10-19 14:10:00,47.5185,47.6006,47.498,47.5185,28733.028365147256,32.1192,32.1747,32.1053,32.1192,28733.0284
2016-10-19 14:20:00,47.5391,47.6211,47.498,47.6211,26141.582436738387,32.1331,32.1885,32.1053,32.1885,26141.5824
2016-10-19 14:30:00,47.6211,47.6211,47.6006,47.6211,9767.270341416908,32.1885,32.1885,32.1747,32.1885,9767.2703
2016-10-19 14:40:00,47.6211,47.6211,47.5596,47.5801,36301.68810226618,32.1885,32.1885,32.147,32.1608,36301.6881
2016-10-19 14:50:00,47.5801,47.5801,47.5596,47.5801,8691.116004398518,32.1608,32.1608,32.147,32.1608,8691.116
2016-10-19 15:00:00,47.5801,47.5801,47.498,47.5185,28916.77391997331,32.1608,32.1608,32.1053,32.1192,28916.7739
2016-10-19 15:10:00,47.5391,47.5391,47.4775,47.4775,21908.12384464521,32.1331,32.1331,32.0915,32.0915,21908.1238
2016-10-19 15:20:00,47.498,47.498,47.457,47.457,29015.226445370827,32.1053,32.1053,32.0776,32.0776,29015.2264
2016-10-19 15:30:00,47.457,47.457,47.4159,47.4159,35096.375749256,32.0776,32.0776,32.0498,32.0498,35096.3757
2016-10-19 15:40:00,47.4159,47.4365,47.4159,47.4365,55397.09153072791,32.0498,32.0638,32.0498,32.0638,55397.0915
2016-10-19 15:50:00,47.4365,47.4365,47.3339,47.3749,327875.66550936335,32.0638,32.0638,31.9944,32.0221,327875.6655
2016-10-20 09:30:00,47.3954,47.5391,47.2108,47.3749,47180.20476995208,32.036,32.1331,31.9112,32.0221,47180.2048
2016-10-20 09:40:00,47.3954,47.5391,47.3749,47.4775,167102.20414648054,32.036,32.1331,32.0221,32.0915,167102.2041
2016-10-20 09:50:00,47.4775,47.498,47.3339,47.3544,199825.48412266475,32.0915,32.1053,31.9944,32.0083,199825.4841
2016-10-20 10:00:00,47.3339,47.3954,47.2928,47.3339,68783.7106523525,31.9944,32.036,31.9666,31.9944,68783.7107
2016-10-20 10:10:00,47.3134,47.3339,47.2518,47.2723,39732.41744025189,31.9805,31.9944,31.9389,31.9528,39732.4174
2016-10-20 10:20:00,47.2723,47.2723,47.0672,47.1082,121911.03282280204,31.9528,31.9528,31.8141,31.8418,121911.0328
2016-10-20 10:30:00,47.1082,47.1082,46.8209,47.0056,63404.401133479325,31.8418,31.8418,31.6477,31.7725,63404.4011
2016-10-20 10:40:00,47.0056,47.0261,46.862,47.0261,121472.38295716954,31.7725,31.7864,31.6754,31.7864,121472.383
2016-10-20 10:50:00,47.0261,47.1492,46.9851,47.1082,77252.57739149722,31.7864,31.8696,31.7586,31.8418,77252.5774
2016-10-20 11:00:00,47.0877,47.1082,46.9235,46.9646,47987.80791145546,31.828,31.8418,31.717,31.7448,47987.8079
2016-10-20 11:10:00,46.9646,47.1492,46.944,47.1492,104963.06418098116,31.7448,31.8696,31.7309,31.8696,104963.0642
2016-10-20 11:20:00,47.1492,47.1903,47.1287,47.1492,58677.21774817979,31.8696,31.8973,31.8557,31.8696,58677.2177
2016-10-20 11:30:00,47.1492,47.2108,47.1287,47.2108,73035.20262781056,31.8696,31.9112,31.8557,31.9112,73035.2026
2016-10-20 11:40:00,47.2108,47.2928,47.2108,47.2928,43000.84632795357,31.9112,31.9666,31.9112,31.9666,43000.8463
2016-10-20 11:50:00,47.2928,47.2928,47.1697,47.2723,57364.19248371985,31.9666,31.9666,31.8834,31.9528,57364.1925
2016-10-20 12:00:00,47.2723,47.4775,47.2518,47.3749,233008.37168028383,31.9528,32.0915,31.9389,32.0221,233008.3717
2016-10-20 12:10:00,47.3749,47.4159,47.2108,47.3339,370629.405746344,32.0221,32.0498,31.9112,31.9944,370629.4057
2016-10-20 12:20:00,47.3339,47.3339,47.1903,47.2108,108654.05910590882,31.9944,31.9944,31.8973,31.9112,108654.0591
2016-10-20 12:30:00,47.2108,47.3339,47.1903,47.3339,69881.31009391292,31.9112,31.9944,31.8973,31.9944,69881.3101
2016-10-20 12:40:00,47.3544,47.3954,47.3134,47.3544,53801.8681860444,32.0083,32.036,31.9805,32.0083,53801.8682
2016-10-20 12:50:00,47.3339,47.3544,47.3134,47.3134,26412.08318721176,31.9944,32.0083,31.9805,31.9805,26412.0832
2016-10-20 13:00:00,47.3134,47.3749,47.2928,47.3749,53355.90748931802,31.9805,32.0221,31.9666,32.0221,53355.9075
2016-10-20 13:10:00,47.3749,47.4159,47.3134,47.3339,41863.76839848622,32.0221,32.0498,31.9805,31.9944,41863.7684
2016-10-20 13:20:00,47.3339,47.3544,47.3134,47.3339,50647.48826340716,31.9944,32.0083,31.9805,31.9944,50647.4883
2016-10-20 13:30:00,47.3749,47.3954,47.3134,47.3134,24410.8650224484,32.0221,32.036,31.9805,31.9805,24410.865
2016-10-20 13:40:00,47.3339,47.3339,47.2928,47.2928,38911.167414039934,31.9944,31.9944,31.9666,31.9666,38911.1674
2016-10-20 13:50:00,47.2928,47.3134,47.2108,47.2518,35530.15172749257,31.9666,31.9805,31.9112,31.9389,35530.1517
2016-10-20 14:00:00,47.2518,47.3134,47.2313,47.2928,41665.401181472414,31.9389,31.9805,31.9251,31.9666,41665.4012
2016-10-20 14:10:00,47.2928,47.3544,47.2928,47.3134,39827.94563321185,31.9666,32.0083,31.9666,31.9805,39827.9456
2016-10-20 14:20:00,47.3134,47.3339,47.2108,47.2313,58069.93137864858,31.9805,31.9944,31.9112,31.9251,58069.9314
2016-10-20 14:30:00,47.2313,47.2313,47.2108,47.2108,22478.36866996745,31.9251,31.9251,31.9112,31.9112,22478.3687
2016-10-20 14:40:00,47.2108,47.3339,47.1903,47.3339,29974.40748488722,31.9112,31.9944,31.8973,31.9944,29974.4075
2016-10-20 14:50:00,47.3339,47.3339,47.2518,47.2723,28650.659668156262,31.9944,31.9944,31.9389,31.9528,28650.6597
2016-10-20 15:00:00,47.2723,47.2928,47.2313,47.2723,35636.88986146315,31.9528,31.9666,31.9251,31.9528,35636.8899
2016-10-20 15:10:00,47.2723,47.2723,47.2108,47.2313,57230.16058033214,31.9528,31.9528,31.9112,31.9251,57230.1606
2016-10-20 15:20:00,47.2313,47.2723,47.2108,47.2108,33677.09973956508,31.9251,31.9528,31.9112,31.9112,33677.0997
2016-10-20 15:30:00,47.2313,47.2313,47.1697,47.1903,63223.57991109082,31.9251,31.9251,31.8834,31.8973,63223.5799
2016-10-20 15:40:00,47.2108,47.2723,47.1697,47.2723,81849.14059458618,31.9112,31.9528,31.8834,31.9528,81849.1406
2016-10-20 15:50:00,47.2723,47.2928,47.1697,47.1903,414308.2098110696,31.9528,31.9666,31.8834,31.8973,414308.2098
2016-10-21 09:30:00,46.9851,47.0466,46.7594,46.9646,50555.37179162433,31.7586,31.8002,31.6061,31.7448,50555.3718
2016-10-21 09:40:00,46.9851,47.0056,46.6773,46.7799,78840.97729382645,31.7586,31.7725,31.5506,31.6199,78840.9773
2016-10-21 09:50:00,46.7799,46.903,46.7799,46.8825,18025.09775631844,31.6199,31.7031,31.6199,31.6893,18025.0978
2016-10-21 10:00:00,46.8825,47.0261,46.862,47.0056,98655.76650192546,31.6893,31.7864,31.6754,31.7725,98655.7665
2016-10-21 10:10:00,47.0056,47.0877,46.9851,47.0672,58103.56120168041,31.7725,31.828,31.7586,31.8141,58103.5612
2016-10-21 10:20:00,47.0877,47.1287,47.0672,47.0877,57604.47513233854,31.828,31.8557,31.8141,31.828,57604.4751
2016-10-21 10:30:00,47.1082,47.3134,47.0877,47.2723,101357.84967422164,31.8418,31.9805,31.828,31.9528,101357.8497
2016-10-21 10:40:00,47.2723,47.4159,47.2723,47.3339,90069.92646527875,31.9528,32.0498,31.9528,31.9944,90069.9265
2016-10-21 10:50:00,47.3339,47.3749,47.2928,47.3134,47630.55196533477,31.9944,32.0221,31.9666,31.9805,47630.552
2016-10-21 11:00:00,47.3134,47.3339,47.1903,47.1903,138273.6475883733,31.9805,31.9944,31.8973,31.8973,138273.6476
2016-10-21 11:10:00,47.1903,47.1903,47.0672,47.0672,232490.277450098,31.8973,31.8973,31.8141,31.8141,232490.2775
2016-10-21 11:20:00,47.0672,47.0877,46.944,47.0261,135642.23578331794,31.8141,31.828,31.7309,31.7864,135642.2358
2016-10-21 11:30:00,47.0261,47.1287,47.0056,47.1082,26244.90884953182,31.7864,31.8557,31.7725,31.8418,26244.9088
2016-10-21 11:40:00,47.1287,47.2108,47.1082,47.1903,29048.85626840265,31.8557,31.9112,31.8418,31.8973,29048.8563
2016-10-21 11:50:00,47.1903,47.1903,47.1082,47.1287,15460.945597326703,31.8973,31.8973,31.8418,31.8557,15460.9456
2016-10-21 12:00:00,47.1287,47.1903,47.1082,47.1082,12249.053803417652,31.8557,31.8973,31.8418,31.8418,12249.0538
2016-10-21 12:10:00,47.1082,47.1287,47.0877,47.1082,6951.625592795876,31.8418,31.8557,31.828,31.8418,6951.6256
2016-10-21 12:20:00,47.1082,47.2108,47.0261,47.1903,138490.048188752,31.8418,31.9112,31.7864,31.8973,138490.0482
2016-10-21 12:30:00,47.1697,47.1697,47.1287,47.1492,24124.2804435685,31.8834,31.8834,31.8557,31.8696,24124.2804
2016-10-21 12:40:00,47.1492,47.1697,47.1082,47.1492,18712.803267882275,31.8696,31.8834,31.8418,31.8696,18712.8033
2016-10-21 12:50:00,47.1287,47.1492,47.0877,47.1082,38966.729730353385,31.8557,31.8696,31.828,31.8418,38966.7297
2016-10-21 13:00:00,47.1082,47.1287,47.0672,47.1082,54460.81776197232,31.8418,31.8557,31.8141,31.8418,54460.8178
2016-10-21 13:10:00,47.1082,47.1082,47.0466,47.0672,73137.55426312481,31.8418,31.8418,31.8002,31.8141,73137.5543
2016-10-21 13:20:00,47.0672,47.0672,47.0261,47.0466,36110.631716346245,31.8141,31.8141,31.7864,31.8002,36110.6317
2016-10-21 13:30:00,47.0672,47.0672,46.9646,47.0056,39706.58583705353,31.8141,31.8141,31.7448,31.7725,39706.5858
2016-10-21 13:40:00,47.0056,47.0056,46.9646,47.0056,18181.549541727363,31.7725,31.7725,31.7448,31.7725,18181.5495
2016-10-21 13:50:00,47.0056,47.0466,46.9646,47.0261,67137.79887875145,31.7725,31.8002,31.7448,31.7864,67137.7989
2016-10-21 14:00:00,47.0261,47.0261,46.9646,46.9646,32284.630110551698,31.7864,31.7864,31.7448,31.7448,32284.6301
2016-10-21 14:10:00,46.9646,46.9851,46.9235,46.944,19300.10669909023,31.7448,31.7586,31.717,31.7309,19300.1067
2016-10-21 14:20:00,46.944,46.944,46.903,46.9235,24373.82347823943,31.7309,31.7309,31.7031,31.717,24373.8235
2016-10-21 14:30:00,46.944,46.9646,46.903,46.9646,22042.15574803292,31.7309,31.7448,31.7031,31.7448,22042.1557
2016-10-21 14:40:00,46.9646,47.0261,46.944,46.9851,166397.92741777058,31.7448,31.7864,31.7309,31.7586,166397.9274
2016-10-21 14:50:00,46.9851,47.0056,46.9235,46.9235,88269.02507248755,31.7586,31.7725,31.717,31.717,88269.0251
2016-10-21 15:00:00,46.9235,46.9646,46.9235,46.944,34476.90466123499,31.717,31.7448,31.717,31.7309,34476.9047
2016-10-21 15:10:00,46.9646,46.9646,46.944,46.9646,23025.2188357893,31.7448,31.7448,31.7309,31.7448,23025.2188
2016-10-21 15:20:00,46.944,47.0877,46.944,47.0877,68488.35307615995,31.7309,31.828,31.7309,31.828,68488.3531
2016-10-21 15:30:00,47.0672,47.0877,47.0056,47.0261,42774.210564043446,31.8141,31.828,31.7725,31.7864,42774.2106
2016-10-21 15:40:00,47.0261,47.0466,47.0056,47.0261,51456.55357112932,31.7864,31.8002,31.7725,31.7864,51456.5536
2016-10-21 15:50:00,47.0261,47.0466,46.9851,47.0261,316807.5546219763,31.7864,31.8002,31.7586,31.7864,316807.5546
2016-10-24 09:30:00,48.2572,48.7496,47.7237,47.7442,1254085.344181118,32.6185,32.9513,32.2579,32.2717,1254085.3442
2016-10-24 09:40:00,47.7237,47.9289,47.3544,47.5185,932348.8272356512,32.2579,32.3966,32.0083,32.1192,932348.8272
2016-10-24 09:50:00,47.5185,47.5185,47.2928,47.3339,722812.1224766227,32.1192,32.1192,31.9666,31.9944,722812.1225
2016-10-24 10:00:00,47.3339,47.8263,47.3134,47.6622,596386.4077589831,31.9944,32.3272,31.9805,32.2163,596386.4078
2016-10-24 10:10:00,47.6622,47.6622,47.457,47.6416,279613.9451262574,32.2163,32.2163,32.0776,32.2024,279613.9451
2016-10-24 10:20:00,47.6211,47.6622,47.457,47.6006,135447.28028748126,32.1885,32.2163,32.0776,32.1747,135447.2803
2016-10-24 10:30:00,47.6006,47.7237,47.5596,47.6211,146839.50468669678,32.1747,32.2579,32.147,32.1885,146839.5047
2016-10-24 10:40:00,47.6211,47.6211,47.457,47.457,217976.3281737978,32.1885,32.1885,32.0776,32.0776,217976.3282
2016-10-24 10:50:00,47.457,47.5391,47.3954,47.4159,115241.11792149012,32.0776,32.1331,32.036,32.0498,115241.1179
2016-10-24 11:00:00,47.4159,47.457,47.3544,47.3749,102084.5462849528,32.0498,32.0776,32.0083,32.0221,102084.5463
2016-10-24 11:10:00,47.3544,47.4365,47.1697,47.4159,211692.4251542425,32.0083,32.0638,31.8834,32.0498,211692.4252
2016-10-24 11:20:00,47.4159,47.4775,47.3749,47.4159,102424.7436251878,32.0498,32.0915,32.0221,32.0498,102424.7436
2016-10-24 11:30:00,47.4159,47.457,47.3544,47.3749,71090.52155683983,32.0498,32.0776,32.0083,32.0221,71090.5216
2016-10-24 11:40:00,47.3749,47.3749,47.2313,47.3339,126329.21174720045,32.0221,32.0221,31.9251,31.9944,126329.2117
2016-10-24 11:50:00,47.3544,47.3954,47.2723,47.3544,104278.77039059448,32.0083,32.036,31.9528,32.0083,104278.7704
2016-10-24 12:00:00,47.3544,47.3749,47.3134,47.3544,54018.756175162685,32.0083,32.0221,31.9805,32.0083,54018.7562
2016-10-24 12:10:00,47.3544,47.3749,47.2928,47.2928,47634.45107525151,32.0083,32.0221,31.9666,31.9666,47634.4511
2016-10-24 12:20:00,47.2928,47.3134,47.2313,47.2313,61583.02941362528,31.9666,31.9805,31.9251,31.9251,61583.0294
2016-10-24 12:30:00,47.2313,47.2518,47.0056,47.1082,194610.9119977736,31.9251,31.9389,31.7725,31.8418,194610.912
2016-10-24 12:40:00,47.1082,47.2518,47.0672,47.2313,89282.79365083821,31.8418,31.9389,31.8141,31.9251,89282.7937
2016-10-24 12:50:00,47.2313,47.2518,47.1697,47.2108,287493.07149049616,31.9251,31.9389,31.8834,31.9112,287493.0715
2016-10-24 13:00:00,47.1903,47.2518,47.1492,47.1903,101313.9846876584,31.8973,31.9389,31.8696,31.8973,101313.9847
2016-10-24 13:10:00,47.1903,47.2518,47.1492,47.2518,75258.18266908814,31.8973,31.9389,31.8696,31.9389,75258.1827
2016-10-24 13:20:00,47.2518,47.3544,47.2518,47.3544,136737.88566991998,31.9389,32.0083,31.9389,32.0083,136737.8857
2016-10-24 13:30:00,47.3544,47.4159,47.3339,47.3954,440122.7544035419,32.0083,32.0498,31.9944,32.036,440122.7544
2016-10-24 13:40:00,47.3339,47.3339,47.1903,47.2108,93696.09868784071,31.9944,31.9944,31.8973,31.9112,93696.0987
2016-10-24 13:50:00,47.2108,47.4159,47.1697,47.3954,307323.4571382621,31.9112,32.0498,31.8834,32.036,307323.4571
2016-10-24 14:00:00,47.4159,47.498,47.3749,47.4159,277620.0377925879,32.0498,32.1053,32.0221,32.0498,277620.0378
2016-10-24 14:10:00,47.4159,47.4365,47.3544,47.3749,55886.42982527793,32.0498,32.0638,32.0083,32.0221,55886.4298
2016-10-24 14:20:00,47.3749,47.457,47.2723,47.2723,58511.992965458216,32.0221,32.0776,31.9528,31.9528,58511.993
2016-10-24 14:30:00,47.2723,47.3134,47.2723,47.2928,75033.0090713968,31.9528,31.9805,31.9528,31.9666,75033.0091
2016-10-24 14:40:00,47.2928,47.3749,47.2313,47.2518,77196.52768644417,31.9666,32.0221,31.9251,31.9389,77196.5277
2016-10-24 14:50:00,47.2518,47.3134,47.2518,47.2928,61273.050175244985,31.9389,31.9805,31.9389,31.9666,61273.0502
2016-10-24 15:00:00,47.2928,47.3134,47.2313,47.2518,78177.6412192422,31.9666,31.9805,31.9251,31.9389,78177.6412
2016-10-24 15:10:00,47.2518,47.2928,47.2313,47.2313,109049.33137371766,31.9389,31.9666,31.9251,31.9251,109049.3314
2016-10-24 15:20:00,47.2313,47.2518,47.1492,47.1492,127149.9743846728,31.9251,31.9389,31.8696,31.8696,127149.9744
2016-10-24 15:30:00,47.1492,47.1903,47.1082,47.1082,337534.2481618513,31.8696,31.8973,31.8418,31.8418,337534.2482
2016-10-24 15:40:00,47.1082,47.1287,47.0466,47.0466,528818.7320119117,31.8418,31.8557,31.8002,31.8002,528818.732
2016-10-24 15:50:00,47.0466,47.1082,46.9851,47.0672,624757.3062906137,31.8002,31.8418,31.7586,31.8141,624757.3063
2016-10-25 09:30:00,46.7594,46.8825,46.5952,46.7184,48869.98153011637,31.6061,31.6893,31.4951,31.5784,48869.9815
2016-10-25 09:40:00,46.7389,46.8209,46.4311,46.5337,121344.68710739652,31.5922,31.6477,31.3842,31.4535,121344.6871
2016-10-25 09:50:00,46.5337,46.8004,46.4516,46.7799,80753.00331924454,31.4535,31.6338,31.398,31.6199,80753.0033
2016-10-25 10:00:00,46.7799,46.9235,46.7184,46.9235,141892.996368581,31.6199,31.717,31.5784,31.717,141892.9964
2016-10-25 10:10:00,46.9235,46.9646,46.8415,46.903,52680.38669624398,31.717,31.7448,31.6616,31.7031,52680.3867
2016-10-25 10:20:00,46.903,46.9235,46.8004,46.903,41944.67492925844,31.7031,31.717,31.6338,31.7031,41944.6749
2016-10-25 10:30:00,46.903,47.0056,46.8209,46.9646,57069.80968500649,31.7031,31.7725,31.6477,31.7448,57069.8097
2016-10-25 10:40:00,46.9646,46.9646,46.7389,46.8004,69111.72327409769,31.7448,31.7448,31.5922,31.6338,69111.7233
2016-10-25 10:50:00,46.8004,46.8209,46.7389,46.7799,28982.0840110786,31.6338,31.6477,31.5922,31.6199,28982.084
2016-10-25 11:00:00,46.7799,46.8825,46.7594,46.8415,32095.52327959013,31.6199,31.6893,31.6061,31.6616,32095.5233
2016-10-25 11:10:00,46.8415,46.8415,46.7184,46.7184,27320.57579781062,31.6616,31.6616,31.5784,31.5784,27320.5758
2016-10-25 11:20:00,46.7389,46.7594,46.5952,46.6363,48424.02083339,31.5922,31.6061,31.4951,31.5229,48424.0208
2016-10-25 11:30:00,46.6158,46.7184,46.6158,46.6568,53370.04176276618,31.509,31.5784,31.509,31.5367,53370.0418
2016-10-25 11:40:00,46.6773,46.7594,46.6568,46.7389,28593.14779688445,31.5506,31.6061,31.5367,31.5922,28593.1478
2016-10-25 11:50:00,46.7389,46.8004,46.6773,46.7799,60478.606529710574,31.5922,31.6338,31.5506,31.6199,60478.6065
2016-10-25 12:00:00,46.7799,46.8825,46.7594,46.8209,63698.78393219269,31.6199,31.6893,31.6061,31.6477,63698.7839
2016-10-25 12:10:00,46.8209,46.862,46.8004,46.862,48908.9726292837,31.6477,31.6754,31.6338,31.6754,48908.9726
2016-10-25 12:20:00,46.862,46.9235,46.8415,46.903,56043.36899942645,31.6754,31.717,31.6616,31.7031,56043.369
2016-10-25 12:30:00,46.903,46.903,46.8004,46.8415,68337.26256688654,31.7031,31.7031,31.6338,31.6616,68337.2626
2016-10-25 12:40:00,46.8415,46.903,46.8209,46.862,169923.69755997666,31.6616,31.7031,31.6477,31.6754,169923.6976
2016-10-25 12:50:00,46.862,46.862,46.8209,46.8209,25118.55347233549,31.6754,31.6754,31.6477,31.6477,25118.5535
2016-10-25 13:00:00,46.8415,46.8825,46.8209,46.8825,33995.851975258025,31.6616,31.6893,31.6477,31.6893,33995.852
2016-10-25 13:10:00,46.8825,46.8825,46.862,46.8825,16673.56878143076,31.6893,31.6893,31.6754,31.6893,16673.5688
2016-10-25 13:20:00,46.8825,46.903,46.8209,46.862,59399.52786025463,31.6893,31.7031,31.6477,31.6754,59399.5279
2016-10-25 13:30:00,46.862,46.862,46.8004,46.8415,105152.65840068233,31.6754,31.6754,31.6338,31.6616,105152.6584
2016-10-25 13:40:00,46.8415,46.862,46.8209,46.862,35283.0456365196,31.6616,31.6754,31.6477,31.6754,35283.0456
2016-10-25 13:50:00,46.862,46.8825,46.8004,46.8209,55042.27252830518,31.6754,31.6893,31.6338,31.6477,55042.2725
2016-10-25 14:00:00,46.8004,46.8209,46.8004,46.8209,62226.86993862587,31.6338,31.6477,31.6338,31.6477,62226.8699
2016-10-25 14:10:00,46.8209,46.8209,46.6978,46.7184,55903.48843116364,31.6477,31.6477,31.5644,31.5784,55903.4884
2016-10-25 14:20:00,46.6978,46.7594,46.6363,46.6568,70367.7240560254,31.5644,31.6061,31.5229,31.5367,70367.7241
2016-10-25 14:30:00,46.6363,46.6568,46.5542,46.5747,61480.67777831103,31.5229,31.5367,31.4674,31.4812,61480.6778
2016-10-25 14:40:00,46.5747,46.6978,46.5542,46.6978,91733.38423350509,31.4812,31.5644,31.4674,31.5644,91733.3842
2016-10-25 14:50:00,46.6978,46.7389,46.6568,46.6773,85321.78536417677,31.5644,31.5922,31.5367,31.5506,85321.7854
2016-10-25 15:00:00,46.6773,46.6978,46.5747,46.6363,101702.43351311296,31.5506,31.5644,31.4812,31.5229,101702.4335
2016-10-25 15:10:00,46.6363,46.7389,46.6363,46.7184,181448.0043076215,31.5229,31.5922,31.5229,31.5784,181448.0043
2016-10-25 15:20:00,46.7184,46.7184,46.5542,46.6773,236538.52832114627,31.5784,31.5784,31.4674,31.5506,236538.5283
2016-10-25 15:30:00,46.6773,46.6978,46.6568,46.6978,109668.31507299907,31.5506,31.5644,31.5367,31.5644,109668.3151
2016-10-25 15:40:00,46.6978,46.6978,46.6568,46.6568,224192.4841585499,31.5644,31.5644,31.5367,31.5367,224192.4842
2016-10-25 15:50:00,46.6773,46.6773,46.5747,46.6363,392970.81818048615,31.5506,31.5506,31.4812,31.5229,392970.8182
2016-10-26 09:30:00,45.3642,45.7951,45.1385,45.4873,579219.6015730855,30.663,30.9543,30.5105,30.7462,579219.6016
2016-10-26 09:40:00,45.4668,45.4873,45.2616,45.3232,248671.09621580152,30.7324,30.7462,30.5937,30.6353,248671.0962
2016-10-26 09:50:00,45.3437,45.5694,45.2411,45.3642,148937.71321063887,30.6492,30.8017,30.5798,30.663,148937.7132
2016-10-26 10:00:00,45.3847,45.4463,45.1795,45.3847,226885.30694479385,30.6769,30.7185,30.5382,30.6769,226885.3069
2016-10-26 10:10:00,45.4052,45.9797,45.3437,45.7335,454152.7266614274,30.6907,31.0791,30.6492,30.9126,454152.7267
2016-10-26 10:20:00,45.713,45.7335,45.5489,45.5489,163285.95031547782,30.8988,30.9126,30.7879,30.7879,163285.9503
2016-10-26 10:30:00,45.5694,45.672,45.4873,45.6104,586092.7575788072,30.8017,30.8711,30.7462,30.8294,586092.7576
2016-10-26 10:40:00,45.5899,45.5899,45.4668,45.5489,129503.08721942136,30.8156,30.8156,30.7324,30.7879,129503.0872
2016-10-26 10:50:00,45.5283,45.5489,45.4052,45.5283,111277.67269113072,30.7739,30.7879,30.6907,30.7739,111277.6727
2016-10-26 11:00:00,45.5283,45.6309,45.5078,45.5489,109230.15259610616,30.7739,30.8433,30.7601,30.7879,109230.1526
2016-10-26 11:10:00,45.5078,45.9592,45.5078,45.9387,146483.22351805528,30.7601,31.0652,30.7601,31.0513,146483.2235
2016-10-26 11:20:00,45.9387,45.9592,45.6925,45.7745,243654.8913079241,31.0513,31.0652,30.8849,30.9404,243654.8913
2016-10-26 11:30:00,45.7745,45.7951,45.5694,45.6514,75915.6700787973,30.9404,30.9543,30.8017,30.8572,75915.6701
2016-10-26 11:40:00,45.6514,45.6925,45.5283,45.5489,65793.58073495765,30.8572,30.8849,30.7739,30.7879,65793.5807
2016-10-26 11:50:00,45.5489,45.754,45.5489,45.754,52777.86444416231,30.7879,30.9265,30.7879,30.9265,52777.8644
2016-10-26 12:00:00,45.754,45.754,45.6514,45.713,99789.43271021568,30.9265,30.9265,30.8572,30.8988,99789.4327
2016-10-26 12:10:00,45.713,45.7745,45.6925,45.754,35353.717003760394,30.8988,30.9404,30.8849,30.9265,35353.717
2016-10-26 12:20:00,45.754,45.7745,45.7335,45.754,20367.97542753556,30.9265,30.9404,30.9126,30.9265,20367.9754
2016-10-26 12:30:00,45.754,45.754,45.6514,45.713,74409.63887345906,30.9265,30.9265,30.8572,30.8988,74409.6389
2016-10-26 12:40:00,45.6925,45.713,45.5489,45.5899,45439.73958087025,30.8849,30.8988,30.7879,30.8156,45439.7396
2016-10-26 12:50:00,45.6104,45.7745,45.5899,45.672,112283.15566090832,30.8294,30.9404,30.8156,30.8711,112283.1557
2016-10-26 13:00:00,45.6514,45.7335,45.6514,45.7335,30620.19756484617,30.8572,30.9126,30.8572,30.9126,30620.1976
2016-10-26 13:10:00,45.713,45.7335,45.6309,45.7335,71912.74636053096,30.8988,30.9126,30.8433,30.9126,71912.7464
2016-10-26 13:20:00,45.7335,45.7335,45.713,45.7335,21686.8493568706,30.9126,30.9126,30.8988,30.9126,21686.8494
2016-10-26 13:30:00,45.713,45.7335,45.5283,45.5489,66720.59411766099,30.8988,30.9126,30.7739,30.7879,66720.5941
2016-10-26 13:40:00,45.5489,45.6104,45.5078,45.6104,57403.183582887184,30.7879,30.8294,30.7601,30.8294,57403.1836
2016-10-26 13:50:00,45.6104,45.7335,45.5899,45.7335,208771.50443786968,30.8294,30.9126,30.8156,30.9126,208771.5044
2016-10-26 14:00:00,45.713,45.7335,45.6104,45.6514,75068.58844938698,30.8988,30.9126,30.8294,30.8572,75068.5884
2016-10-26 14:10:00,45.6514,45.9182,45.6309,45.8977,377947.5476713128,30.8572,31.0375,30.8433,31.0236,377947.5477
2016-10-26 14:20:00,45.8771,45.9387,45.8361,45.9182,63395.14074742708,31.0097,31.0513,30.982,31.0375,63395.1407
2016-10-26 14:30:00,45.9182,45.9182,45.8361,45.8771,42873.15047818056,31.0375,31.0375,30.982,31.0097,42873.1505
2016-10-26 14:40:00,45.8566,46.0002,45.8156,45.8566,194767.3637831825,30.9959,31.0929,30.9681,30.9959,194767.3638
2016-10-26 14:50:00,45.8361,45.9797,45.7745,45.9797,93262.81009834372,30.982,31.0791,30.9404,31.0791,93262.8101
2016-10-26 15:00:00,45.9797,45.9797,45.8361,45.8977,92878.7477715455,31.0791,31.0791,30.982,31.0236,92878.7478
2016-10-26 15:10:00,45.8977,45.9387,45.7745,45.7951,196920.6472346984,31.0236,31.0513,30.9404,30.9543,196920.6472
2016-10-26 15:20:00,45.7951,45.9182,45.7335,45.9182,357059.0410698933,30.9543,31.0375,30.9126,31.0375,357059.0411
2016-10-26 15:30:00,45.9182,45.9797,45.8977,45.9387,251205.5176616781,31.0375,31.0791,31.0236,31.0513,251205.5177
2016-10-26 15:40:00,45.9387,45.9592,45.8566,45.9387,280618.9407072954,31.0513,31.0652,30.9959,31.0513,280618.9407
2016-10-26 15:50:00,45.9182,45.9797,45.754,45.8156,647664.0896626823,31.0375,31.0791,30.9265,30.9681,647664.0897
2016-10-27 09:30:00,44.7282,45.5078,44.7282,45.4463,226464.2030737866,30.2331,30.7601,30.2331,30.7185,226464.2031
2016-10-27 09:40:00,45.4668,45.5078,45.077,45.3847,448654.9816788336,30.7324,30.7601,30.4689,30.6769,448654.9817
2016-10-27 09:50:00,45.3642,45.672,45.3026,45.5694,175754.3290517117,30.663,30.8711,30.6214,30.8017,175754.3291
2016-10-27 10:00:00,45.5694,45.5899,45.3847,45.4052,87541.3536842772,30.8017,30.8156,30.6769,30.6907,87541.3537
2016-10-27 10:10:00,45.4258,45.4463,45.3232,45.3232,78520.27550317513,30.7047,30.7185,30.6353,30.6353,78520.2755
2016-10-27 10:20:00,45.3437,45.5283,45.2616,45.5078,133794.54507152594,30.6492,30.7739,30.5937,30.7601,133794.5451
2016-10-27 10:30:00,45.4873,45.5078,45.3642,45.4258,89895.44129650493,30.7462,30.7601,30.663,30.7047,89895.4413
2016-10-27 10:40:00,45.4258,45.6104,45.4052,45.5283,120358.212298463,30.7047,30.8294,30.6907,30.7739,120358.2123
2016-10-27 10:50:00,45.5078,45.5899,45.4463,45.5489,78034.83631854184,30.7601,30.8156,30.7185,30.7879,78034.8363
2016-10-27 11:00:00,45.5489,45.6925,45.5283,45.672,117470.4340163824,30.7879,30.8849,30.7739,30.8711,117470.434
2016-10-27 11:10:00,45.672,45.6925,45.5899,45.6925,70070.90431361408,30.8711,30.8849,30.8156,30.8849,70070.9043
2016-10-27 11:20:00,45.672,45.6925,45.6309,45.6514,73536.72564085039,30.8711,30.8849,30.8433,30.8572,73536.7256
2016-10-27 11:30:00,45.6309,45.6925,45.5694,45.6514,68990.36347793936,30.8433,30.8849,30.8017,30.8572,68990.3635
2016-10-27 11:40:00,45.6514,45.6925,45.5899,45.672,68884.11273270838,30.8572,30.8849,30.8156,30.8711,68884.1127
2016-10-27 11:50:00,45.672,45.7335,45.6514,45.713,72997.18630612241,30.8711,30.9126,30.8572,30.8988,72997.1863
2016-10-27 12:00:00,45.713,45.7335,45.6514,45.713,79156.31780834225,30.8988,30.9126,30.8572,30.8988,79156.3178
2016-10-27 12:10:00,45.6925,45.754,45.6925,45.7335,34374.553025920744,30.8849,30.9265,30.8849,30.9126,34374.553
2016-10-27 12:20:00,45.7335,45.7335,45.672,45.7335,36192.02563585805,30.9126,30.9126,30.8711,30.9126,36192.0256
2016-10-27 12:30:00,45.7335,45.7745,45.6309,45.713,55838.17834005836,30.9126,30.9404,30.8433,30.8988,55838.1783
2016-10-27 12:40:00,45.713,45.7335,45.672,45.7335,36089.67400054381,30.8988,30.9126,30.8711,30.9126,36089.674
2016-10-27 12:50:00,45.7335,45.7951,45.713,45.7951,26835.136613177325,30.9126,30.9543,30.8988,30.9543,26835.1366
2016-10-27 13:00:00,45.7745,45.7951,45.6925,45.713,60407.44777373019,30.9404,30.9543,30.8849,30.8988,60407.4478
2016-10-27 13:10:00,45.713,45.7951,45.713,45.754,40817.344774582925,30.8988,30.9543,30.8988,30.9265,40817.3448
2016-10-27 13:20:00,45.754,45.7951,45.7335,45.7951,90226.86563942728,30.9265,30.9543,30.9126,30.9543,90226.8656
2016-10-27 13:30:00,45.7951,45.8156,45.6925,45.754,141008.38580622213,30.9543,30.9681,30.8849,30.9265,141008.3858
2016-10-27 13:40:00,45.754,45.7745,45.6514,45.672,66145.96279368243,30.9265,30.9404,30.8572,30.8711,66145.9628
2016-10-27 13:50:00,45.6514,45.6925,45.6309,45.672,32646.7599440683,30.8572,30.8849,30.8433,30.8711,32646.7599
2016-10-27 14:00:00,45.672,45.7335,45.5899,45.6309,61728.2712580236,30.8711,30.9126,30.8156,30.8433,61728.2713
2016-10-27 14:10:00,45.6309,45.713,45.6104,45.6925,35826.48408116431,30.8433,30.8988,30.8294,30.8849,35826.4841
2016-10-27 14:20:00,45.672,45.7745,45.672,45.754,51572.06470241254,30.8711,30.9404,30.8711,30.9265,51572.0647
2016-10-27 14:30:00,45.754,45.7745,45.6925,45.7335,40019.00201913178,30.9265,30.9404,30.8849,30.9126,40019.002
2016-10-27 14:40:00,45.7335,45.754,45.6514,45.6514,62738.62811519711,30.9126,30.9265,30.8572,30.8572,62738.6281
2016-10-27 14:50:00,45.672,45.754,45.6514,45.754,42026.55623750984,30.8711,30.9265,30.8572,30.9265,42026.5562
2016-10-27 15:00:00,45.7335,45.8771,45.7335,45.8771,128868.0196917334,30.9126,31.0097,30.9126,31.0097,128868.0197
2016-10-27 15:10:00,45.8771,45.8771,45.7951,45.7951,71826.96594236283,31.0097,31.0097,30.9543,30.9543,71826.9659
2016-10-27 15:20:00,45.8156,45.8771,45.754,45.8361,100643.82517071984,30.9681,31.0097,30.9265,30.982,100643.8252
2016-10-27 15:30:00,45.8361,45.8566,45.713,45.7335,121035.1952577558,30.982,30.9959,30.8988,30.9126,121035.1953
2016-10-27 15:40:00,45.7335,45.7335,45.5899,45.6104,231552.054126384,30.9126,30.9126,30.8156,30.8294,231552.0541
2016-10-27 15:50:00,45.6104,45.7335,45.5694,45.6514,606886.2233760062,30.8294,30.9126,30.8017,30.8572,606886.2234
2016-10-28 09:30:00,45.6925,46.0002,45.6514,46.0002,58377.96106207051,30.8849,31.0929,30.8572,31.0929,58377.9611
2016-10-28 09:40:00,46.0002,46.0002,45.7951,45.7951,59352.73854125384,31.0929,31.0929,30.9543,30.9543,59352.7385
2016-10-28 09:50:00,45.7951,45.8771,45.7335,45.8156,84804.66591147002,30.9543,31.0097,30.9126,30.9681,84804.6659
2016-10-28 10:00:00,45.8156,45.8156,45.6925,45.7335,56497.61530472588,30.9681,30.9681,30.8849,30.9126,56497.6153
2016-10-28 10:10:00,45.7335,45.8566,45.6925,45.7335,52481.044701750994,30.9126,30.9959,30.8849,30.9126,52481.0447
2016-10-28 10:20:00,45.7335,45.8566,45.672,45.8361,76442.53730629587,30.9126,30.9959,30.8711,30.982,76442.5373
2016-10-28 10:30:00,45.8361,45.9182,45.8156,45.9182,47772.869477295535,30.982,31.0375,30.9681,31.0375,47772.8695
2016-10-28 10:40:00,45.9182,45.9592,45.7951,45.9182,124074.06404910985,31.0375,31.0652,30.9543,31.0375,124074.064
2016-10-28 10:50:00,45.9182,45.9182,45.754,45.7745,63025.21269407701,31.0375,31.0375,30.9265,30.9404,63025.2127
2016-10-28 11:00:00,45.7951,46.0002,45.7745,45.9592,127111.95806298466,30.9543,31.0929,30.9404,31.0652,127111.9581
2016-10-28 11:10:00,45.9592,45.9797,45.8566,45.8566,24674.054941827893,31.0652,31.0791,30.9959,30.9959,24674.0549
2016-10-28 11:20:00,45.8566,45.8977,45.6925,45.713,168196.87925560342,30.9959,31.0236,30.8849,30.8988,168196.8793
2016-10-28 11:30:00,45.713,45.7745,45.6925,45.7745,39758.73643218984,30.8988,30.9404,30.8849,30.9404,39758.7364
2016-10-28 11:40:00,45.754,45.7951,45.713,45.7951,29073.713094121827,30.9265,30.9543,30.8988,30.9543,29073.7131
2016-10-28 11:50:00,45.7951,45.8566,45.754,45.8156,18753.743922007976,30.9543,30.9959,30.9265,30.9681,18753.7439
2016-10-28 12:00:00,45.8156,45.9387,45.8156,45.9387,30372.116696394016,30.9681,31.0513,30.9681,31.0513,30372.1167
2016-10-28 12:10:00,45.9387,45.9387,45.8156,45.8361,114865.34120326496,31.0513,31.0513,30.9681,30.982,114865.3412
2016-10-28 12:20:00,45.8566,45.9182,45.8156,45.8361,27130.00680063028,30.9959,31.0375,30.9681,30.982,27130.0068
2016-10-28 12:30:00,45.8156,45.8977,45.8156,45.8977,49948.57281083272,30.9681,31.0236,30.9681,31.0236,49948.5728
2016-10-28 12:40:00,45.8977,45.8977,45.7951,45.8566,51958.07658416914,31.0236,31.0236,30.9543,30.9959,51958.0766
2016-10-28 12:50:00,45.8566,45.8771,45.7951,45.8156,74022.16482548368,30.9959,31.0097,30.9543,30.9681,74022.1648
2016-10-28 13:00:00,45.8156,45.8771,45.7335,45.754,100195.42753029552,30.9681,31.0097,30.9126,30.9265,100195.4275
2016-10-28 13:10:00,45.754,45.8156,45.672,45.6925,82526.123553879,30.9265,30.9681,30.8711,30.8849,82526.1236
2016-10-28 13:20:00,45.6925,45.6925,45.5489,45.5694,165681.95335931043,30.8849,30.8849,30.7879,30.8017,165681.9534
2016-10-28 13:30:00,45.5899,45.5899,45.3642,45.4258,142532.93778366485,30.8156,30.8156,30.663,30.7047,142532.9378
2016-10-28 13:40:00,45.3847,45.5078,45.3847,45.4463,24716.45776217237,30.6769,30.7601,30.6769,30.7185,24716.4578
2016-10-28 13:50:00,45.4258,45.4873,45.3232,45.3232,29122.939356820585,30.7047,30.7462,30.6353,30.6353,29122.9394
2016-10-28 14:00:00,45.3437,45.5694,45.3232,45.5694,76497.12484513014,30.6492,30.8017,30.6353,30.8017,76497.1248
2016-10-28 14:10:00,45.5694,45.5899,45.4873,45.5489,161876.42208057872,30.8017,30.8156,30.7462,30.7879,161876.4221
2016-10-28 14:20:00,45.5283,45.5899,45.5078,45.5283,108818.30911115122,30.7739,30.8156,30.7601,30.7739,108818.3091
2016-10-28 14:30:00,45.5283,45.6309,45.5078,45.6309,37405.62359744129,30.7739,30.8433,30.7601,30.8433,37405.6236
2016-10-28 14:40:00,45.6309,45.6514,45.6104,45.6514,42128.907872824086,30.8433,30.8572,30.8294,30.8572,42128.9079
2016-10-28 14:50:00,45.6514,45.7745,45.6309,45.754,52842.19975778841,30.8572,30.9404,30.8433,30.9265,52842.1998
2016-10-28 15:00:00,45.754,45.7745,45.7335,45.754,41388.07698864476,30.9265,30.9404,30.9126,30.9265,41388.077
2016-10-28 15:10:00,45.754,45.754,45.672,45.6925,64003.40189443748,30.9265,30.9265,30.8711,30.8849,64003.4019
2016-10-28 15:20:00,45.6925,45.8361,45.672,45.8156,90219.5548083334,30.8849,30.982,30.8711,30.9681,90219.5548
2016-10-28 15:30:00,45.8156,45.8156,45.7745,45.8156,45612.76258342529,30.9681,30.9681,30.9404,30.9681,45612.7626
2016-10-28 15:40:00,45.8156,45.8156,45.6309,45.7335,293303.720043908,30.9681,30.9681,30.8433,30.9126,293303.72
2016-10-28 15:50:00,45.754,45.754,45.6309,45.6514,456255.8090727655,30.9265,30.9265,30.8433,30.8572,456255.8091
2016-10-31 09:30:00,46.3696,46.4311,46.1028,46.2875,119577.90292637674,31.3426,31.3842,31.1623,31.2871,119577.9029
2016-10-31 09:40:00,46.267,46.2875,46.1028,46.267,524944.9663096372,31.2733,31.2871,31.1623,31.2733,524944.9663
2016-10-31 09:50:00,46.267,46.3285,46.1233,46.1233,684973.2102896844,31.2733,31.3148,31.1761,31.1761,684973.2103
2016-10-31 10:00:00,46.1439,46.2465,46.1233,46.1849,562751.7108397625,31.19,31.2594,31.1761,31.2178,562751.7108
2016-10-31 10:10:00,46.1849,46.349,46.1644,46.308,48160.34352527091,31.2178,31.3287,31.2039,31.301,48160.3435
2016-10-31 10:20:00,46.3285,46.5542,46.3285,46.5542,25907.63584173439,31.3148,31.4674,31.3148,31.4674,25907.6358
2016-10-31 10:30:00,46.5542,46.5747,46.349,46.3901,35194.82827465351,31.4674,31.4812,31.3287,31.3565,35194.8283
2016-10-31 10:40:00,46.4106,46.4516,46.349,46.4106,19861.09113836023,31.3703,31.398,31.3287,31.3703,19861.0911
2016-10-31 10:50:00,46.4106,46.4106,46.2875,46.308,56728.63756729232,31.3703,31.3703,31.2871,31.301,56728.6376
2016-10-31 11:00:00,46.308,46.349,46.2054,46.2259,59445.34240177625,31.301,31.3287,31.2316,31.2455,59445.3424
2016-10-31 11:10:00,46.2259,46.2465,46.1849,46.2054,72855.84357164083,31.2455,31.2594,31.2178,31.2316,72855.8436
2016-10-31 11:20:00,46.2054,46.2465,46.1849,46.2465,22542.21659485396,31.2316,31.2594,31.2178,31.2594,22542.2166
2016-10-31 11:30:00,46.2465,46.3285,46.2465,46.267,40673.0777076638,31.2594,31.3148,31.2594,31.2733,40673.0777
2016-10-31 11:40:00,46.267,46.2875,46.1849,46.2259,26119.649943456763,31.2733,31.2871,31.2178,31.2455,26119.6499
2016-10-31 11:50:00,46.2259,46.308,46.2054,46.308,36874.85726002597,31.2455,31.301,31.2316,31.301,36874.8573
2016-10-31 12:00:00,46.308,46.3901,46.2875,46.3285,50361.87846200645,31.301,31.3565,31.2871,31.3148,50361.8785
2016-10-31 12:10:00,46.3285,46.3285,46.2259,46.267,17933.956062014797,31.3148,31.3148,31.2455,31.2733,17933.9561
2016-10-31 12:20:00,46.267,46.2875,46.2054,46.2875,356882.1189574215,31.2733,31.2871,31.2316,31.2871,356882.119
2016-10-31 12:30:00,46.2875,46.308,46.267,46.267,25322.769354224394,31.2871,31.301,31.2733,31.2733,25322.7694
2016-10-31 12:40:00,46.267,46.2875,46.2054,46.2465,50970.13960901684,31.2733,31.2871,31.2316,31.2594,50970.1396
2016-10-31 12:50:00,46.2465,46.267,46.2259,46.267,12863.163615303149,31.2594,31.2733,31.2455,31.2733,12863.1636
2016-10-31 13:00:00,46.267,46.308,46.2054,46.267,40696.47236716419,31.2733,31.301,31.2316,31.2733,40696.4724
2016-10-31 13:10:00,46.2875,46.308,46.2259,46.267,121812.09290866493,31.2871,31.301,31.2455,31.2733,121812.0929
2016-10-31 13:20:00,46.267,46.308,46.2465,46.308,20097.474677062182,31.2733,31.301,31.2594,31.301,20097.4747
2016-10-31 13:30:00,46.308,46.3285,46.2875,46.3285,20831.96950762682,31.301,31.3148,31.2871,31.3148,20831.9695
2016-10-31 13:40:00,46.3285,46.3285,46.308,46.3285,32160.83337069541,31.3148,31.3148,31.301,31.3148,32160.8334
2016-10-31 13:50:00,46.3285,46.3285,46.267,46.308,34100.64055427023,31.3148,31.3148,31.2733,31.301,34100.6406
2016-10-31 14:00:00,46.308,46.308,46.2875,46.308,16957.7164166127,31.301,31.301,31.2871,31.301,16957.7164
2016-10-31 14:10:00,46.308,46.308,46.2054,46.2465,90650.893842872,31.301,31.301,31.2316,31.2594,90650.8938
2016-10-31 14:20:00,46.2259,46.2465,46.2259,46.2465,37961.246760575785,31.2455,31.2594,31.2455,31.2594,37961.2468
2016-10-31 14:30:00,46.2465,46.349,46.2259,46.349,93113.18175528909,31.2594,31.3287,31.2455,31.3287,93113.1818
2016-10-31 14:40:00,46.349,46.3901,46.2875,46.308,277772.5904680801,31.3287,31.3565,31.2871,31.301,277772.5905
2016-10-31 14:50:00,46.308,46.3285,46.2875,46.308,41834.037685371135,31.301,31.3148,31.2871,31.301,41834.0377
2016-10-31 15:00:00,46.2875,46.308,46.2875,46.308,22026.559308365984,31.2871,31.301,31.2871,31.301,22026.5593
2016-10-31 15:10:00,46.2875,46.3285,46.2875,46.308,278537.790789239,31.2871,31.3148,31.2871,31.301,278537.7908
2016-10-31 15:20:00,46.3285,46.3901,46.3285,46.3901,66670.88046622265,31.3148,31.3565,31.3148,31.3565,66670.8805
2016-10-31 15:30:00,46.3901,46.3901,46.349,46.3696,56709.62940644825,31.3565,31.3565,31.3287,31.3426,56709.6294
2016-10-31 15:40:00,46.3696,46.4106,46.308,46.3901,373469.4199319446,31.3426,31.3703,31.301,31.3565,373469.4199
2016-10-31 15:50:00,46.3901,46.4311,46.3696,46.3901,531927.7847817669,31.3565,31.3842,31.3426,31.3565,531927.7848
2016-11-01 09:30:00,46.6773,46.6773,46.3696,46.4927,40548.79357906792,31.5506,31.5506,31.3426,31.4258,40548.7936
2016-11-01 09:40:00,46.4927,46.5337,46.1849,46.2054,72566.82204906298,31.4258,31.4535,31.2178,31.2316,72566.822
2016-11-01 09:50:00,46.1849,46.2054,45.9592,46.0413,61212.61397153562,31.2178,31.2316,31.0652,31.1207,61212.614
2016-11-01 10:00:00,46.0413,46.0823,45.9592,46.0208,62815.14814731301,31.1207,31.1484,31.0652,31.1068,62815.1481
2016-11-01 10:10:00,46.0208,46.0413,45.9592,45.9592,25163.393236377924,31.1068,31.1207,31.0652,31.0652,25163.3932
2016-11-01 10:20:00,45.9592,46.0413,45.9387,45.9387,63900.075481644046,31.0652,31.1207,31.0513,31.0513,63900.0755
2016-11-01 10:30:00,45.9387,46.0002,45.8156,45.8566,52597.043221773805,31.0513,31.0929,30.9681,30.9959,52597.0432
2016-11-01 10:40:00,45.8361,45.9387,45.8361,45.9387,44845.12531856842,30.982,31.0513,30.982,31.0513,44845.1253
2016-11-01 10:50:00,45.9387,46.0413,45.8977,46.0208,61447.04795527921,31.0513,31.1207,31.0236,31.1068,61447.048
2016-11-01 11:00:00,46.0208,46.0208,45.8361,45.8771,36167.65619887847,31.1068,31.1068,30.982,31.0097,36167.6562
2016-11-01 11:10:00,45.8771,45.9797,45.7745,45.9797,92410.36719279792,31.0097,31.0791,30.9404,31.0791,92410.3672
2016-11-01 11:20:00,46.0002,46.0002,45.8771,45.8771,85872.04725117577,31.0929,31.0929,31.0097,31.0097,85872.0473
2016-11-01 11:30:00,45.8771,45.8977,45.8361,45.8977,29727.78878265384,31.0097,31.0236,30.982,31.0236,29727.7888
2016-11-01 11:40:00,45.8977,45.8977,45.8156,45.8566,35949.30604354141,31.0236,31.0236,30.9681,30.9959,35949.306
2016-11-01 11:50:00,45.8566,45.8566,45.7335,45.754,22849.27150079671,30.9959,30.9959,30.9126,30.9265,22849.2715
2016-11-01 12:00:00,45.754,45.7745,45.672,45.672,95330.80052043116,30.9265,30.9404,30.8711,30.8711,95330.8005
2016-11-01 12:10:00,45.6925,45.6925,45.5694,45.6104,42608.98578132188,30.8849,30.8849,30.8017,30.8294,42608.9858
2016-11-01 12:20:00,45.6104,45.6104,45.5489,45.5694,34920.428414263406,30.8294,30.8294,30.7879,30.8017,34920.4284
2016-11-01 12:30:00,45.5694,45.6925,45.5489,45.6925,35671.981850713746,30.8017,30.8849,30.7879,30.8849,35671.9819
2016-11-01 12:40:00,45.6925,45.6925,45.5283,45.5489,25351.525289860303,30.8849,30.8849,30.7739,30.7879,25351.5253
2016-11-01 12:50:00,45.5489,45.5694,45.5283,45.5694,14017.787539395791,30.7879,30.8017,30.7739,30.8017,14017.7875
2016-11-01 13:00:00,45.5489,45.6514,45.5489,45.6514,54966.72727366847,30.7879,30.8572,30.7879,30.8572,54966.7273
2016-11-01 13:10:00,45.6309,45.672,45.5489,45.6104,47487.747064634415,30.8433,30.8711,30.7879,30.8294,47487.7471
2016-11-01 13:20:00,45.6104,45.6514,45.5078,45.6514,40985.98127848164,30.8294,30.8572,30.7601,30.8572,40985.9813
2016-11-01 13:30:00,45.6514,45.6514,45.4873,45.5899,38806.86622376732,30.8572,30.8572,30.7462,30.8156,38806.8662
2016-11-01 13:40:00,45.5694,45.6104,45.4463,45.4873,37496.27790300534,30.8017,30.8294,30.7185,30.7462,37496.2779
2016-11-01 13:50:00,45.4873,45.672,45.4463,45.6514,128960.62355225584,30.7462,30.8711,30.7185,30.8572,128960.6236
2016-11-01 14:00:00,45.6514,45.7745,45.6309,45.713,124174.46612946573,30.8572,30.9404,30.8433,30.8988,124174.4661
2016-11-01 14:10:00,45.713,45.713,45.5694,45.6104,66196.65122259996,30.8988,30.8988,30.8017,30.8294,66196.6512
2016-11-01 14:20:00,45.6104,45.754,45.6104,45.754,57830.136118769486,30.8294,30.9265,30.8294,30.9265,57830.1361
2016-11-01 14:30:00,45.754,45.8361,45.7335,45.8156,73616.17000540382,30.9265,30.982,30.9126,30.9681,73616.17
2016-11-01 14:40:00,45.8156,45.8156,45.6309,45.6925,43099.78624209068,30.9681,30.9681,30.8433,30.8849,43099.7862
2016-11-01 14:50:00,45.672,45.7745,45.6309,45.754,65879.84854186537,30.8711,30.9404,30.8433,30.9265,65879.8485
2016-11-01 15:00:00,45.7335,45.754,45.672,45.754,46111.84865276715,30.9126,30.9265,30.8711,30.9265,46111.8487
2016-11-01 15:10:00,45.754,45.8771,45.713,45.8771,121239.8985283843,30.9265,31.0097,30.8988,31.0097,121239.8985
2016-11-01 15:20:00,45.8566,45.9182,45.7745,45.9182,104189.0908625096,30.9959,31.0375,30.9404,31.0375,104189.0909
2016-11-01 15:30:00,45.8977,45.9387,45.8156,45.9387,113380.75510246876,31.0236,31.0513,30.9681,31.0513,113380.7551
2016-11-01 15:40:00,45.9387,46.0823,45.9182,46.0413,174208.33196972698,31.0513,31.1484,31.0375,31.1207,174208.332
2016-11-01 15:50:00,46.0413,46.0618,45.9797,46.0413,353370.9704774032,31.1207,31.1346,31.0791,31.1207,353370.9705
2016-11-02 09:30:00,46.0413,46.349,46.0208,46.349,58350.66729265338,31.1207,31.3287,31.1068,31.3287,58350.6673
2016-11-02 09:40:00,46.3285,46.5337,46.308,46.4516,128272.918040692,31.3148,31.4535,31.301,31.398,128272.918
2016-11-02 09:50:00,46.4516,46.5132,46.3285,46.4311,83454.11171406152,31.398,31.4397,31.3148,31.3842,83454.1117
2016-11-02 10:00:00,46.4106,46.5542,46.3285,46.349,150203.4617673584,31.3703,31.4674,31.3148,31.3287,150203.4618
2016-11-02 10:10:00,46.349,46.4106,46.2259,46.267,77438.75989002123,31.3287,31.3703,31.2455,31.2733,77438.7599
2016-11-02 10:20:00,46.267,46.2875,46.1439,46.267,69255.50295227722,31.2733,31.2871,31.19,31.2733,69255.503
2016-11-02 10:30:00,46.267,46.2875,46.1439,46.2465,59579.37430516396,31.2733,31.2871,31.19,31.2594,59579.3743
2016-11-02 10:40:00,46.267,46.2875,46.1439,46.267,37754.10654624933,31.2733,31.2871,31.19,31.2733,37754.1065
2016-11-02 10:50:00,46.2875,46.3901,46.2054,46.3696,54724.49507009141,31.2871,31.3565,31.2316,31.3426,54724.4951
2016-11-02 11:00:00,46.3696,46.5132,46.3285,46.4516,83890.81202473566,31.3426,31.4397,31.3148,31.398,83890.812
2016-11-02 11:10:00,46.4516,46.5542,46.4106,46.4106,36579.49968383343,31.398,31.4674,31.3703,31.3703,36579.4997
2016-11-02 11:20:00,46.4311,46.4311,46.308,46.308,50511.994193800674,31.3842,31.3842,31.301,31.301,50511.9942
2016-11-02 11:30:00,46.3285,46.349,46.2465,46.2875,61440.22451292493,31.3148,31.3287,31.2594,31.2871,61440.2245
2016-11-02 11:40:00,46.2875,46.3696,46.267,46.349,28623.853287478723,31.2871,31.3426,31.2733,31.3287,28623.8533
2016-11-02 11:50:00,46.349,46.349,46.2465,46.2465,41119.52579312975,31.3287,31.3287,31.2594,31.2594,41119.5258
2016-11-02 12:00:00,46.267,46.2875,46.1439,46.1849,79690.00847819512,31.2733,31.2871,31.19,31.2178,79690.0085
2016-11-02 12:10:00,46.1849,46.2054,46.1233,46.1439,23295.23219752308,31.2178,31.2316,31.1761,31.19,23295.2322
2016-11-02 12:20:00,46.1439,46.1439,46.0618,46.0823,21099.545925662645,31.19,31.19,31.1346,31.1484,21099.5459
2016-11-02 12:30:00,46.0823,46.0823,46.0413,46.0618,39884.97011574408,31.1484,31.1484,31.1207,31.1346,39884.9701
2016-11-02 12:40:00,46.0413,46.1439,46.0413,46.1439,59304.48705603426,31.1207,31.19,31.1207,31.19,59304.4871
2016-11-02 12:50:00,46.1439,46.2259,46.1028,46.2054,38713.77497450532,31.19,31.2455,31.1623,31.2316,38713.775
2016-11-02 13:00:00,46.1849,46.2054,46.0823,46.0823,21372.971008573568,31.2178,31.2316,31.1484,31.1484,21372.971
2016-11-02 13:10:00,46.0823,46.1233,45.9387,45.9387,66886.79367786174,31.1484,31.1761,31.0513,31.0513,66886.7937
2016-11-02 13:20:00,45.9387,46.0208,45.9387,46.0002,19827.461315328404,31.0513,31.1068,31.0513,31.0929,19827.4613
2016-11-02 13:30:00,46.0208,46.0618,45.9797,46.0002,40069.20305930972,31.1068,31.1346,31.0791,31.0929,40069.2031
2016-11-02 13:40:00,46.0002,46.0413,45.9797,46.0208,15782.622165457202,31.0929,31.1207,31.0791,31.1068,15782.6222
2016-11-02 13:50:00,46.0208,46.1849,46.0208,46.1849,101010.34150289278,31.1068,31.2178,31.1068,31.2178,101010.3415
2016-11-02 14:00:00,46.1849,46.1849,45.713,45.754,71617.87617307801,31.2178,31.2178,30.8988,30.9265,71617.8762
2016-11-02 14:10:00,45.754,46.1028,45.754,46.1028,59324.95738309711,30.9265,31.1623,30.9265,31.1623,59324.9574
2016-11-02 14:20:00,46.1028,46.1439,45.8977,45.9387,337700.93511079164,31.1623,31.19,31.0236,31.0513,337700.9351
2016-11-02 14:30:00,45.9387,46.0002,45.8771,45.8977,105622.50114564868,31.0513,31.0929,31.0097,31.0236,105622.5011
2016-11-02 14:40:00,45.8977,45.9797,45.8771,45.9387,142627.9785878852,31.0236,31.0791,31.0097,31.0513,142627.9786
2016-11-02 14:50:00,45.9387,45.9592,45.754,45.8361,213050.29018274488,31.0513,31.0652,30.9265,30.982,213050.2902
2016-11-02 15:00:00,45.8361,45.8566,45.713,45.7335,193291.5506796989,30.982,30.9959,30.8988,30.9126,193291.5507
2016-11-02 15:10:00,45.754,45.7745,45.6925,45.7335,102504.67537848082,30.9265,30.9404,30.8849,30.9126,102504.6754
2016-11-02 15:20:00,45.7335,45.7745,45.6925,45.7335,116420.11128256236,30.9126,30.9404,30.8849,30.9126,116420.1113
2016-11-02 15:30:00,45.7335,45.7745,45.6925,45.754,106852.67032437804,30.9126,30.9404,30.8849,30.9265,106852.6703
2016-11-02 15:40:00,45.754,45.8566,45.713,45.7745,252765.64901711108,30.9265,30.9959,30.8988,30.9404,252765.649
2016-11-02 15:50:00,45.7951,45.8156,45.713,45.754,395161.6305649506,30.9543,30.9681,30.8988,30.9265,395161.6306
2016-11-03 09:30:00,45.9797,46.6773,45.7745,46.2465,154755.67259514454,31.0791,31.5506,30.9404,31.2594,154755.6726
2016-11-03 09:40:00,46.2054,46.2259,46.0208,46.0618,49504.07428032512,31.2316,31.2455,31.1068,31.1346,49504.0743
2016-11-03 09:50:00,46.0823,46.2054,46.0823,46.1233,53196.53137147155,31.1484,31.2316,31.1484,31.1761,53196.5314
2016-11-03 10:00:00,46.1233,46.308,46.0618,46.1233,169977.79771007135,31.1761,31.301,31.1346,31.1761,169977.7977
2016-11-03 10:10:00,46.1233,46.2054,46.0208,46.2054,63889.84031811262,31.1761,31.2316,31.1068,31.2316,63889.8403
2016-11-03 10:20:00,46.2054,46.3285,46.1439,46.2259,57164.36310048727,31.2316,31.3148,31.19,31.2455,57164.3631
2016-11-03 10:30:00,46.2259,46.349,46.1644,46.308,33283.777026714604,31.2455,31.3287,31.2039,31.301,33283.777
2016-11-03 10:40:00,46.308,46.4311,46.2875,46.3901,45444.12607952658,31.301,31.3842,31.2871,31.3565,45444.1261
2016-11-03 10:50:00,46.3901,46.3901,46.2259,46.2875,44545.38124371955,31.3565,31.3565,31.2455,31.2871,44545.3812
2016-11-03 11:00:00,46.2875,46.3901,46.2259,46.3901,57603.50035485936,31.2871,31.3565,31.2455,31.3565,57603.5004
2016-11-03 11:10:00,46.3901,46.3901,46.267,46.349,38145.47970414144,31.3565,31.3565,31.2733,31.3287,38145.4797
2016-11-03 11:20:00,46.349,46.4516,46.308,46.349,52936.75317326919,31.3287,31.398,31.301,31.3287,52936.7532
2016-11-03 11:30:00,46.349,46.4106,46.267,46.267,48842.68776069924,31.3287,31.3703,31.2733,31.2733,48842.6878
2016-11-03 11:40:00,46.2875,46.2875,46.1644,46.2054,65917.86486355352,31.2871,31.2871,31.2039,31.2316,65917.8649
2016-11-03 11:50:00,46.2259,46.2259,46.1644,46.1849,22744.482921784504,31.2455,31.2455,31.2039,31.2178,22744.4829
2016-11-03 12:00:00,46.1849,46.2054,46.1028,46.1439,80059.4491428056,31.2178,31.2316,31.1623,31.19,80059.4491
2016-11-03 12:10:00,46.1439,46.2054,46.0413,46.1644,323423.3693731935,31.19,31.2316,31.1207,31.2039,323423.3694
2016-11-03 12:20:00,46.1644,46.1849,46.0618,46.1028,46742.04229305917,31.2039,31.2178,31.1346,31.1623,46742.0423
2016-11-03 12:30:00,46.0823,46.1233,46.0413,46.0823,26753.74269366552,31.1484,31.1761,31.1207,31.1484,26753.7427
2016-11-03 12:40:00,46.0823,46.1439,46.0002,46.0618,44763.73139905661,31.1484,31.19,31.0929,31.1346,44763.7314
2016-11-03 12:50:00,46.0618,46.1233,46.0413,46.0823,86685.01166881465,31.1346,31.1761,31.1207,31.1484,86685.0117
2016-11-03 13:00:00,46.0823,46.1028,45.9797,46.0823,64459.11036595568,31.1484,31.1623,31.0791,31.1484,64459.1104
2016-11-03 13:10:00,46.0823,46.1028,46.0208,46.0618,53434.86446513188,31.1484,31.1623,31.1068,31.1346,53434.8645
2016-11-03 13:20:00,46.0413,46.0823,46.0002,46.0618,40133.53837293582,31.1207,31.1484,31.0929,31.1346,40133.5384
2016-11-03 13:30:00,46.0618,46.0618,46.0002,46.0413,18660.652672745968,31.1346,31.1346,31.0929,31.1207,18660.6527
2016-11-03 13:40:00,46.0413,46.0823,46.0002,46.0618,92182.269262669,31.1207,31.1484,31.0929,31.1346,92182.2693
2016-11-03 13:50:00,46.0618,46.0618,45.9387,45.9797,23321.06380072144,31.1346,31.1346,31.0513,31.0791,23321.0638
2016-11-03 14:00:00,45.9797,46.0002,45.9592,46.0002,32403.55296301206,31.0791,31.0929,31.0652,31.0929,32403.553
2016-11-03 14:10:00,46.0002,46.0208,45.8977,45.9182,52646.26948447256,31.0929,31.1068,31.0236,31.0375,52646.2695
2016-11-03 14:20:00,45.8977,45.9182,45.8771,45.8977,52774.45272298517,31.0236,31.0375,31.0097,31.0236,52774.4527
2016-11-03 14:30:00,45.8977,45.8977,45.7951,45.8156,45685.38350562445,31.0236,31.0236,30.9543,30.9681,45685.3835
2016-11-03 14:40:00,45.8156,45.8771,45.7745,45.8566,64559.02505757197,30.9681,31.0097,30.9404,30.9959,64559.0251
2016-11-03 14:50:00,45.8566,45.8771,45.8156,45.8566,86990.11701979903,30.9959,31.0097,30.9681,30.9959,86990.117
2016-11-03 15:00:00,45.8566,45.8566,45.7745,45.7951,47307.4132309855,30.9959,30.9959,30.9404,30.9543,47307.4132
2016-11-03 15:10:00,45.7951,45.7951,45.7335,45.7745,52503.464583772206,30.9543,30.9543,30.9126,30.9404,52503.4646
2016-11-03 15:20:00,45.754,45.8156,45.754,45.7951,43742.16460087249,30.9265,30.9681,30.9265,30.9543,43742.1646
2016-11-03 15:30:00,45.7951,45.7951,45.713,45.754,134402.80621853634,30.9543,30.9543,30.8988,30.9265,134402.8062
2016-11-03 15:40:00,45.754,45.7745,45.6514,45.6925,305184.7953489339,30.9265,30.9404,30.8572,30.8849,305184.7953
2016-11-03 15:50:00,45.6925,45.754,45.672,45.7335,281300.3101652445,30.8849,30.9265,30.8711,30.9126,281300.3102
2016-11-04 09:30:00,45.672,46.0823,45.672,46.0413,46380.39984828216,30.8711,31.1484,30.8711,31.1207,46380.3998
2016-11-04 09:40:00,46.0208,46.1028,45.9797,46.0002,68328.48956957388,31.1068,31.1623,31.0791,31.0929,68328.4896
2016-11-04 09:50:00,46.0002,46.1849,46.0002,46.0823,35662.72146466151,31.0929,31.2178,31.0929,31.1484,35662.7215
2016-11-04 10:00:00,46.1028,46.1439,45.9387,45.9592,517438.2049424464,31.1623,31.19,31.0513,31.0652,517438.2049
2016-11-04 10:10:00,45.9797,46.0208,45.8566,45.9182,50956.49272430827,31.0791,31.1068,30.9959,31.0375,50956.4927
2016-11-04 10:20:00,45.9387,46.0618,45.8977,46.0413,639898.0374860286,31.0513,31.1346,31.0236,31.1207,639898.0375
2016-11-04 10:30:00,46.0413,46.1644,45.9592,46.1644,36101.371330294,31.1207,31.2039,31.0652,31.2039,36101.3713
2016-11-04 10:40:00,46.1644,46.2875,46.1439,46.2465,37899.34839064765,31.2039,31.2871,31.19,31.2594,37899.3484
2016-11-04 10:50:00,46.2465,46.308,46.1849,46.2259,51027.16409154906,31.2594,31.301,31.2178,31.2455,51027.1641
2016-11-04 11:00:00,46.2259,46.5337,46.2054,46.5337,81738.99073943846,31.2455,31.4535,31.2316,31.4535,81738.9907
2016-11-04 11:10:00,46.5337,46.6773,46.5132,46.5542,77554.27102130446,31.4535,31.5506,31.4397,31.4674,77554.271
2016-11-04 11:20:00,46.5542,46.5542,46.4106,46.4927,51153.3977751033,31.4674,31.4674,31.3703,31.4258,51153.3978
2016-11-04 11:30:00,46.4927,46.5132,46.3696,46.4516,170093.79623009416,31.4258,31.4397,31.3426,31.398,170093.7962
2016-11-04 11:40:00,46.4516,46.5337,46.4311,46.5132,31773.359322720044,31.398,31.4535,31.3842,31.4397,31773.3593
2016-11-04 11:50:00,46.4927,46.5542,46.4721,46.5132,26947.723412023,31.4258,31.4674,31.4119,31.4397,26947.7234
2016-11-04 12:00:00,46.5132,46.5542,46.4721,46.5132,30580.719076939247,31.4397,31.4674,31.4119,31.4397,30580.7191
2016-11-04 12:10:00,46.5337,46.6978,46.4927,46.6773,115495.534843557,31.4535,31.5644,31.4258,31.5506,115495.5348
2016-11-04 12:20:00,46.6773,46.7184,46.6363,46.6978,45618.61124830039,31.5506,31.5784,31.5229,31.5644,45618.6112
2016-11-04 12:30:00,46.6978,46.7184,46.6773,46.6978,38973.55317270767,31.5644,31.5784,31.5506,31.5644,38973.5532
2016-11-04 12:40:00,46.6773,46.6978,46.5952,46.6158,55816.245846776736,31.5506,31.5644,31.4951,31.509,55816.2458
2016-11-04 12:50:00,46.6158,46.6158,46.5337,46.5747,44998.1653828002,31.509,31.509,31.4535,31.4812,44998.1654
2016-11-04 13:00:00,46.5747,46.5952,46.5337,46.5337,188601.4088386084,31.4812,31.4951,31.4535,31.4535,188601.4088
2016-11-04 13:10:00,46.5542,46.7184,46.5337,46.7184,63944.91524568648,31.4674,31.5784,31.4535,31.5784,63944.9152
2016-11-04 13:20:00,46.7184,46.7184,46.6568,46.7184,47181.17954743126,31.5784,31.5784,31.5367,31.5784,47181.1795
2016-11-04 13:30:00,46.7184,46.7184,46.6568,46.6978,60312.89435824941,31.5784,31.5784,31.5367,31.5644,60312.8944
2016-11-04 13:40:00,46.6773,46.6978,46.6363,46.6773,132081.37365186124,31.5506,31.5644,31.5229,31.5506,132081.3737
2016-11-04 13:50:00,46.6773,46.6773,46.6158,46.6158,35160.2236741425,31.5506,31.5506,31.509,31.509,35160.2237
2016-11-04 14:00:00,46.6363,46.6773,46.5952,46.6363,62958.44043675295,31.5229,31.5506,31.4951,31.5229,62958.4404
2016-11-04 14:10:00,46.6363,46.6773,46.6158,46.6773,179521.84400875526,31.5229,31.5506,31.509,31.5506,179521.844
2016-11-04 14:20:00,46.6773,46.6773,46.6363,46.6773,49260.86729926888,31.5506,31.5506,31.5229,31.5506,49260.8673
2016-11-04 14:30:00,46.6568,46.6773,46.5542,46.5747,48497.616533068336,31.5367,31.5506,31.4674,31.4812,48497.6165
2016-11-04 14:40:00,46.5747,46.5952,46.4927,46.4927,28825.14483693008,31.4812,31.4951,31.4258,31.4258,28825.1448
2016-11-04 14:50:00,46.5132,46.5337,46.4516,46.4721,44134.512536243776,31.4397,31.4535,31.398,31.4119,44134.5125
2016-11-04 15:00:00,46.4721,46.4721,46.3696,46.3901,106173.73781012686,31.4119,31.4119,31.3426,31.3565,106173.7378
2016-11-04 15:10:00,46.3901,46.4516,46.3696,46.4311,101015.70277902827,31.3565,31.398,31.3426,31.3842,101015.7028
2016-11-04 15:20:00,46.4311,46.4311,46.3696,46.3901,48983.05571770163,31.3842,31.3842,31.3426,31.3565,48983.0557
2016-11-04 15:30:00,46.3901,46.3901,46.2875,46.2875,163445.81382206388,31.3565,31.3565,31.2871,31.2871,163445.8138
2016-11-04 15:40:00,46.308,46.349,46.2875,46.349,165858.8754717822,31.301,31.3287,31.2871,31.3287,165858.8755
2016-11-04 15:50:00,46.349,46.3901,46.3285,46.3696,358436.40164797934,31.3287,31.3565,31.3148,31.3426,358436.4016
2016-11-07 09:30:00,46.8825,47.0466,46.7594,46.9235,161683.41613970042,31.6893,31.8002,31.6061,31.717,161683.4161
2016-11-07 09:40:00,46.903,47.0466,46.862,46.862,83816.24154757813,31.7031,31.8002,31.6754,31.6754,83816.2415
2016-11-07 09:50:00,46.8825,46.903,46.7799,46.862,117961.2344771512,31.6893,31.7031,31.6199,31.6754,117961.2345
2016-11-07 10:00:00,46.8825,47.0056,46.8004,46.862,261727.75316072247,31.6893,31.7725,31.6338,31.6754,261727.7532
2016-11-07 10:10:00,46.862,46.903,46.7184,46.7594,29719.99056282037,31.6754,31.7031,31.5784,31.6061,29719.9906
2016-11-07 10:20:00,46.7594,46.7799,46.6978,46.7799,51578.40075602724,31.6061,31.6199,31.5644,31.6199,51578.4008
2016-11-07 10:30:00,46.7594,46.8209,46.6568,46.7184,420734.4303425856,31.6061,31.6477,31.5367,31.5784,420734.4303
2016-11-07 10:40:00,46.7389,46.7799,46.6773,46.7799,27633.966757368056,31.5922,31.6199,31.5506,31.6199,27633.9668
2016-11-07 10:50:00,46.7799,46.903,46.7184,46.862,30213.715356026725,31.6199,31.7031,31.5784,31.6754,30213.7154
2016-11-07 11:00:00,46.862,47.0261,46.8415,47.0261,103056.88682043816,31.6754,31.7864,31.6616,31.7864,103056.8868
2016-11-07 11:10:00,47.0261,47.0672,46.944,47.0056,33860.35790565154,31.7864,31.8141,31.7309,31.7725,33860.3579
2016-11-07 11:20:00,47.0261,47.0261,46.9235,46.9646,68295.83452402124,31.7864,31.7864,31.717,31.7448,68295.8345
2016-11-07 11:30:00,46.9646,47.0056,46.9235,46.944,34019.734023498015,31.7448,31.7725,31.717,31.7309,34019.734
2016-11-07 11:40:00,46.944,47.0261,46.903,46.944,28138.90149158502,31.7309,31.7864,31.7031,31.7309,28138.9015
2016-11-07 11:50:00,46.9646,47.0056,46.903,46.944,118301.43181738618,31.7448,31.7725,31.7031,31.7309,118301.4318
2016-11-07 12:00:00,46.944,46.9646,46.8825,46.9235,35485.31196345014,31.7309,31.7448,31.6893,31.717,35485.312
2016-11-07 12:10:00,46.9235,46.9646,46.8825,46.9235,42666.98504133328,31.717,31.7448,31.6893,31.717,42666.985
2016-11-07 12:20:00,46.9235,46.9646,46.9235,46.9646,18918.48131598996,31.717,31.7448,31.717,31.7448,18918.4813
2016-11-07 12:30:00,46.9646,46.9851,46.903,46.903,70457.40358411026,31.7448,31.7586,31.7031,31.7031,70457.4036
2016-11-07 12:40:00,46.903,46.944,46.8825,46.8825,28393.31841365187,31.7031,31.7309,31.6893,31.6893,28393.3184
2016-11-07 12:50:00,46.903,46.9235,46.862,46.903,33147.30817962894,31.7031,31.717,31.6754,31.7031,33147.3082
2016-11-07 13:00:00,46.9235,46.9851,46.8415,46.862,83805.51899530711,31.717,31.7586,31.6616,31.6754,83805.519
2016-11-07 13:10:00,46.862,46.8825,46.8209,46.8415,102445.70134099024,31.6754,31.6893,31.6477,31.6616,102445.7013
2016-11-07 13:20:00,46.8415,46.862,46.7594,46.8415,27250.391819309418,31.6616,31.6754,31.6061,31.6616,27250.3918
2016-11-07 13:30:00,46.862,46.9851,46.8415,46.9235,53556.71165002979,31.6754,31.7586,31.6616,31.717,53556.7117
2016-11-07 13:40:00,46.9235,46.944,46.903,46.9235,13251.6124407577,31.717,31.7309,31.7031,31.717,13251.6124
2016-11-07 13:50:00,46.9235,47.0261,46.9235,46.9646,24196.90136576765,31.717,31.7864,31.717,31.7448,24196.9014
2016-11-07 14:00:00,46.9646,47.0056,46.9646,47.0056,16554.645928970396,31.7448,31.7725,31.7448,31.7725,16554.6459
2016-11-07 14:10:00,47.0056,47.0261,46.9235,46.9851,28774.943796752137,31.7725,31.7864,31.717,31.7586,28774.9438
2016-11-07 14:20:00,46.9851,47.0056,46.9235,46.944,33536.731782562674,31.7586,31.7725,31.717,31.7309,33536.7318
2016-11-07 14:30:00,46.944,46.9851,46.9235,46.9646,26299.49638836609,31.7309,31.7586,31.717,31.7448,26299.4964
2016-11-07 14:40:00,46.9646,46.9851,46.903,46.9235,43978.54813957444,31.7448,31.7586,31.7031,31.717,43978.5481
2016-11-07 14:50:00,46.9235,46.944,46.862,46.9235,24253.43845956029,31.717,31.7309,31.6754,31.717,24253.4385
2016-11-07 15:00:00,46.9235,46.944,46.8415,46.862,28303.638885567,31.717,31.7309,31.6616,31.6754,28303.6389
2016-11-07 15:10:00,46.8415,46.9235,46.8415,46.9235,36211.52118544172,31.6616,31.717,31.6616,31.717,36211.5212
2016-11-07 15:20:00,46.903,46.9646,46.8825,46.8825,30505.17382230254,31.7031,31.7448,31.6893,31.6893,30505.1738
2016-11-07 15:30:00,46.8825,46.903,46.8415,46.862,54906.2910699591,31.6893,31.7031,31.6616,31.6754,54906.2911
2016-11-07 15:40:00,46.8415,47.0261,46.8209,47.0261,297861.2921478296,31.6616,31.7864,31.6477,31.7864,297861.2921
2016-11-07 15:50:00,47.0261,47.0672,46.944,47.0261,309587.865222405,31.7864,31.8141,31.7309,31.7864,309587.8652
2016-11-08 09:30:00,46.2875,46.4106,46.0208,46.3285,115926.386489356,31.3811,31.4646,31.2003,31.4089,115926.3865
2016-11-08 09:40:00,46.349,46.5337,46.3285,46.4311,97031.29983286644,31.4228,31.548,31.4089,31.4785,97031.2998
2016-11-08 09:50:00,46.4311,46.5337,46.4106,46.4927,70298.0274662638,31.4785,31.548,31.4646,31.5202,70298.0275
2016-11-08 10:00:00,46.5132,46.6568,46.4927,46.6568,261379.7576006541,31.5341,31.6315,31.5202,31.6315,261379.7576
2016-11-08 10:10:00,46.6568,46.7799,46.5952,46.6978,55535.99732151153,31.6315,31.7149,31.5897,31.6593,55535.9973
2016-11-08 10:20:00,46.7184,46.8415,46.6978,46.7799,26052.390297393114,31.6732,31.7567,31.6593,31.7149,26052.3903
2016-11-08 10:30:00,46.7799,46.8415,46.7594,46.8415,32793.463954685394,31.7149,31.7567,31.701,31.7567,32793.464
2016-11-08 10:40:00,46.8415,47.2723,46.8209,47.2313,127737.76520462036,31.7567,32.0488,31.7427,32.021,127737.7652
2016-11-08 10:50:00,47.2518,47.3544,47.1082,47.3544,88535.6267130442,32.0349,32.1044,31.9375,32.1044,88535.6267
2016-11-08 11:00:00,47.3544,47.5596,47.3339,47.5596,210796.60465087305,32.1044,32.2435,32.0905,32.2435,210796.6047
2016-11-08 11:10:00,47.5596,47.7442,47.498,47.7032,104306.0641600116,32.2435,32.3687,32.2018,32.3409,104306.0642
2016-11-08 11:20:00,47.7032,47.7237,47.498,47.5185,223111.9433228752,32.3409,32.3548,32.2018,32.2157,223111.9433
2016-11-08 11:30:00,47.5185,47.6416,47.5185,47.6211,39475.56357448708,32.2157,32.2991,32.2157,32.2852,39475.5636
2016-11-08 11:40:00,47.6416,47.8058,47.498,47.7853,222417.41436895705,32.2991,32.4105,32.2018,32.3966,222417.4144
2016-11-08 11:50:00,47.7647,47.8468,47.6827,47.7237,31768.485435324128,32.3826,32.4383,32.327,32.3548,31768.4854
2016-11-08 12:00:00,47.7237,48.0315,47.7032,48.0315,102357.48397912414,32.3548,32.5635,32.3409,32.5635,102357.484
2016-11-08 12:10:00,48.011,48.0315,47.8673,47.9289,41909.09555126825,32.5496,32.5635,32.4522,32.4939,41909.0956
2016-11-08 12:20:00,47.9289,48.1135,47.9084,48.0315,49504.56166906471,32.4939,32.6191,32.48,32.5635,49504.5617
2016-11-08 12:30:00,48.011,48.1546,47.9904,48.1135,66644.5614742847,32.5496,32.6469,32.5356,32.6191,66644.5615
2016-11-08 12:40:00,48.1135,48.1135,47.7237,47.8468,112153.02286743736,32.6191,32.6191,32.3548,32.4383,112153.0229
2016-11-08 12:50:00,47.8468,47.8879,47.7647,47.7853,65210.17641366643,32.4383,32.4661,32.3826,32.3966,65210.1764
2016-11-08 13:00:00,47.7853,47.8058,47.6211,47.7032,65195.55475147868,32.3966,32.4105,32.2852,32.3409,65195.5548
2016-11-08 13:10:00,47.7032,47.7647,47.6416,47.7032,77190.67902156907,32.3409,32.3826,32.2991,32.3409,77190.679
2016-11-08 13:20:00,47.7032,47.7237,47.5801,47.6211,38615.3224491078,32.3409,32.3548,32.2574,32.2852,38615.3224
2016-11-08 13:30:00,47.6211,47.6827,47.6006,47.6006,102882.88904040396,32.2852,32.327,32.2713,32.2713,102882.889
2016-11-08 13:40:00,47.6006,47.6211,47.5185,47.6211,52741.79767743253,32.2713,32.2852,32.2157,32.2852,52741.7977
2016-11-08 13:50:00,47.6211,47.6211,47.5185,47.5391,32194.46319372724,32.2852,32.2852,32.2157,32.2296,32194.4632
2016-11-08 14:00:00,47.5391,47.5801,47.4775,47.5391,54608.009161329006,32.2296,32.2574,32.1879,32.2296,54608.0092
2016-11-08 14:10:00,47.5391,47.5391,47.4159,47.5185,79537.45580270293,32.2296,32.2296,32.1461,32.2157,79537.4558
2016-11-08 14:20:00,47.5185,47.6211,47.498,47.5596,39240.15481326431,32.2157,32.2852,32.2018,32.2435,39240.1548
2016-11-08 14:30:00,47.5596,47.5596,47.4775,47.5596,51311.7991154706,32.2435,32.2435,32.1879,32.2435,51311.7991
2016-11-08 14:40:00,47.5596,47.6006,47.4775,47.5185,46646.51410009921,32.2435,32.2713,32.1879,32.2157,46646.5141
2016-11-08 14:50:00,47.5185,47.6416,47.498,47.6006,31466.79180551689,32.2157,32.2991,32.2018,32.2713,31466.7918
2016-11-08 15:00:00,47.6006,47.7647,47.5596,47.7647,54466.66642684742,32.2713,32.3826,32.2435,32.3826,54466.6664
2016-11-08 15:10:00,47.7647,47.8673,47.7032,47.7853,59350.301597555874,32.3826,32.4522,32.3409,32.3966,59350.3016
2016-11-08 15:20:00,47.7853,47.8673,47.7853,47.8673,35487.7489071481,32.3966,32.4522,32.3966,32.4522,35487.7489
2016-11-08 15:30:00,47.8673,47.9699,47.8263,47.9699,134344.80695852492,32.4522,32.5217,32.4244,32.5217,134344.807
2016-11-08 15:40:00,47.9699,48.011,47.9084,47.9289,157641.0139335272,32.5217,32.5496,32.48,32.4939,157641.0139
2016-11-08 15:50:00,47.9289,47.9494,47.8058,47.8058,371221.5830649478,32.4939,32.5078,32.4105,32.4105,371221.5831
2016-11-09 09:30:00,47.3544,47.4775,46.8415,46.8415,125997.78740427812,32.1044,32.1879,31.7567,31.7567,125997.7874
2016-11-09 09:40:00,46.8209,46.944,46.6773,46.7799,229883.7224707617,31.7427,31.8262,31.6454,31.7149,229883.7225
2016-11-09 09:50:00,46.7799,47.2518,46.6978,46.7594,175698.27934665867,31.7149,32.0349,31.6593,31.701,175698.2793
2016-11-09 10:00:00,46.7594,46.8004,46.5747,46.6158,149145.8282024445,31.701,31.7288,31.5758,31.6037,149145.8282
2016-11-09 10:10:00,46.5952,46.6773,46.5747,46.6158,90813.19429315603,31.5897,31.6454,31.5758,31.6037,90813.1943
2016-11-09 10:20:00,46.6158,47.0056,46.5337,46.9851,172730.56931128504,31.6037,31.868,31.548,31.8541,172730.5693
2016-11-09 10:30:00,46.9851,47.2313,46.8415,47.1903,83017.41140338739,31.8541,32.021,31.7567,31.9932,83017.4114
2016-11-09 10:40:00,47.1903,47.5596,47.1697,47.2518,128038.4840569484,31.9932,32.2435,31.9792,32.0349,128038.4841
2016-11-09 10:50:00,47.2518,47.3544,47.1903,47.2928,51449.24274003544,32.0349,32.1044,31.9932,32.0627,51449.2427
2016-11-09 11:00:00,47.2928,47.4365,47.2928,47.3954,34531.004811329665,32.0627,32.1601,32.0627,32.1322,34531.0048
2016-11-09 11:10:00,47.3954,47.498,47.3749,47.457,42187.88191031468,32.1322,32.2018,32.1183,32.174,42187.8819
2016-11-09 11:20:00,47.4365,47.5801,47.3749,47.5801,35953.69254219773,32.1601,32.2574,32.1183,32.2574,35953.6925
2016-11-09 11:30:00,47.6006,47.9084,47.5801,47.7647,49672.71078422383,32.2713,32.48,32.2574,32.3826,49672.7108
2016-11-09 11:40:00,47.7442,47.8673,47.6416,47.8673,40141.336592769294,32.3687,32.4522,32.2991,32.4522,40141.3366
2016-11-09 11:50:00,47.8879,47.9699,47.7237,47.7647,42306.80476277504,32.4661,32.5217,32.3548,32.3826,42306.8048
2016-11-09 12:00:00,47.7647,48.1546,47.7237,47.9494,258913.5705783203,32.3826,32.6469,32.3548,32.5078,258913.5706
2016-11-09 12:10:00,47.9699,48.1135,47.9494,48.093,131203.09914311708,32.5217,32.6191,32.5078,32.6052,131203.0991
2016-11-09 12:20:00,48.093,48.2161,48.052,48.1341,75604.7160629378,32.6052,32.6886,32.5774,32.633,75604.7161
2016-11-09 12:30:00,48.1341,48.1546,47.9289,47.9699,38943.82245959258,32.633,32.6469,32.4939,32.5217,38943.8225
2016-11-09 12:40:00,47.9699,48.0725,47.8673,47.9289,30039.7175759925,32.5217,32.5913,32.4522,32.4939,30039.7176
2016-11-09 12:50:00,47.9289,47.9904,47.8468,47.9494,38080.65700177574,32.4939,32.5356,32.4383,32.5078,38080.657
2016-11-09 13:00:00,47.9289,47.9699,47.8468,47.8879,58059.208826377566,32.4939,32.5217,32.4383,32.4661,58059.2088
2016-11-09 13:10:00,47.8879,48.011,47.8468,47.9289,28850.48905138885,32.4661,32.5496,32.4383,32.4939,28850.4891
2016-11-09 13:20:00,47.9289,47.9289,47.7442,47.8673,30848.782883714663,32.4939,32.4939,32.3687,32.4522,30848.7829
2016-11-09 13:30:00,47.8673,48.0315,47.8263,47.9904,42849.26842994057,32.4522,32.5635,32.4244,32.5356,42849.2684
2016-11-09 13:40:00,47.9904,48.1341,47.9699,48.093,34375.04041466034,32.5356,32.633,32.5217,32.6052,34375.0404
2016-11-09 13:50:00,48.093,48.1751,48.011,48.052,41534.29361052226,32.6052,32.6608,32.5496,32.5774,41534.2936
2016-11-09 14:00:00,48.052,48.1135,47.9699,48.052,68556.10011096319,32.5774,32.6191,32.5217,32.5774,68556.1001
2016-11-09 14:10:00,48.052,48.2161,48.0315,48.1341,49819.41479484092,32.5774,32.6886,32.5635,32.633,49819.4148
2016-11-09 14:20:00,48.1341,48.3392,48.1135,48.3187,96911.40220292693,32.633,32.7721,32.6191,32.7582,96911.4022
2016-11-09 14:30:00,48.3187,48.5854,48.2572,48.5649,97184.82728583783,32.7582,32.939,32.7165,32.9251,97184.8273
2016-11-09 14:40:00,48.5649,48.5854,48.4418,48.5034,84730.09543431249,32.9251,32.939,32.8416,32.8834,84730.0954
2016-11-09 14:50:00,48.5034,48.5649,48.4213,48.4829,131681.71488539607,32.8834,32.9251,32.8277,32.8695,131681.7149
2016-11-09 15:00:00,48.4829,48.5649,48.4623,48.5649,68442.53853463833,32.8695,32.9251,32.8555,32.9251,68442.5385
2016-11-09 15:10:00,48.5649,48.6675,48.5034,48.6675,54839.03142389545,32.9251,32.9947,32.8834,32.9947,54839.0314
2016-11-09 15:20:00,48.6675,48.688,48.5854,48.5854,107728.99527816384,32.9947,33.0086,32.939,32.939,107728.9953
2016-11-09 15:30:00,48.606,48.647,48.5444,48.5649,86351.63777093396,32.953,32.9808,32.9112,32.9251,86351.6378
2016-11-09 15:40:00,48.5444,48.5649,48.3803,48.4623,257532.7982790571,32.9112,32.9251,32.7999,32.8555,257532.7983
2016-11-09 15:50:00,48.4418,48.4829,48.3187,48.4418,490010.8910106652,32.8416,32.8695,32.7582,32.8416,490010.891
2016-11-10 09:30:00,48.4008,48.5444,48.1546,48.3187,1289731.007039894,32.8138,32.9112,32.6469,32.7582,1289731.007
2016-11-10 09:40:00,48.3187,48.4829,48.2572,48.3803,707500.3178336109,32.7582,32.8695,32.7165,32.7999,707500.3178
2016-11-10 09:50:00,48.3803,48.5034,48.2572,48.3392,702993.4341586069,32.7999,32.8834,32.7165,32.7721,702993.4342
2016-11-10 10:00:00,48.3598,48.4213,48.2777,48.3187,581519.101646479,32.786,32.8277,32.7304,32.7582,581519.1016
2016-11-10 10:10:00,48.3187,48.3392,48.1135,48.1546,450606.9735808981,32.7582,32.7721,32.6191,32.6469,450606.9736
2016-11-10 10:20:00,48.1546,48.1956,47.9494,48.0315,189722.8903284088,32.6469,32.6747,32.5078,32.5635,189722.8903
2016-11-10 10:30:00,48.052,48.1341,47.9289,47.9904,396557.5119151412,32.5774,32.633,32.4939,32.5356,396557.5119
2016-11-10 10:40:00,47.9904,48.1751,47.9699,48.1751,211914.67441949632,32.5356,32.6608,32.5217,32.6608,211914.6744
2016-11-10 10:50:00,48.1751,48.1956,47.9904,48.0315,173541.58417396556,32.6608,32.6747,32.5356,32.5635,173541.5842
2016-11-10 11:00:00,48.011,48.1135,47.9494,47.9699,101668.31630134152,32.5496,32.6191,32.5078,32.5217,101668.3163
2016-11-10 11:10:00,47.9699,48.1135,47.9084,48.093,273089.75945808337,32.5217,32.6191,32.48,32.6052,273089.7595
2016-11-10 11:20:00,48.093,48.2777,48.093,48.2777,314885.2934330268,32.6052,32.7304,32.6052,32.7304,314885.2934
2016-11-10 11:30:00,48.2777,48.3392,48.1751,48.2366,345461.1386225701,32.7304,32.7721,32.6608,32.7025,345461.1386
2016-11-10 11:40:00,48.2572,48.3392,48.2161,48.2777,274138.62002568465,32.7165,32.7721,32.6886,32.7304,274138.62
2016-11-10 11:50:00,48.2777,48.3392,48.1546,48.2161,96681.35471783964,32.7304,32.7721,32.6469,32.6886,96681.3547
2016-11-10 12:00:00,48.2161,48.3187,48.1956,48.2366,80375.27704606099,32.6886,32.7582,32.6747,32.7025,80375.277
2016-11-10 12:10:00,48.2161,48.3187,48.1956,48.3187,233138.01708501525,32.6886,32.7582,32.6747,32.7582,233138.0171
2016-11-10 12:20:00,48.3187,48.3187,48.2161,48.2366,64193.97089161781,32.7582,32.7582,32.6886,32.7025,64193.9709
2016-11-10 12:30:00,48.2161,48.2982,48.2161,48.2161,35538.43733606563,32.6886,32.7443,32.6886,32.6886,35538.4373
2016-11-10 12:40:00,48.2161,48.3187,48.1956,48.2572,137840.84638761592,32.6886,32.7582,32.6747,32.7165,137840.8464
2016-11-10 12:50:00,48.2572,48.3187,48.2366,48.2982,61906.16814797455,32.7165,32.7582,32.7025,32.7443,61906.1681
2016-11-10 13:00:00,48.2982,48.3187,48.2572,48.2982,46232.72106018588,32.7443,32.7582,32.7165,32.7443,46232.7211
2016-11-10 13:10:00,48.2982,48.3598,48.2366,48.2982,70651.87169120734,32.7443,32.786,32.7025,32.7443,70651.8717
2016-11-10 13:20:00,48.2982,48.3803,48.2572,48.3187,70407.68993267191,32.7443,32.7999,32.7165,32.7582,70407.6899
2016-11-10 13:30:00,48.3187,48.3392,48.2572,48.2777,105141.44845967172,32.7582,32.7721,32.7165,32.7304,105141.4485
2016-11-10 13:40:00,48.2777,48.3598,48.2572,48.3187,90268.29368229255,32.7304,32.786,32.7165,32.7582,90268.2937
2016-11-10 13:50:00,48.3187,48.3803,48.2982,48.3187,170066.98984941663,32.7582,32.7999,32.7443,32.7582,170066.9898
2016-11-10 14:00:00,48.3187,48.3187,48.2572,48.2982,105500.65396075076,32.7582,32.7582,32.7165,32.7443,105500.654
2016-11-10 14:10:00,48.2982,48.3187,48.1956,48.2572,81689.76447673971,32.7443,32.7582,32.6747,32.7165,81689.7645
2016-11-10 14:20:00,48.2572,48.2982,48.1956,48.2572,64173.01317581537,32.7165,32.7443,32.6747,32.7165,64173.0132
2016-11-10 14:30:00,48.2572,48.2777,48.1546,48.2161,88951.36930791588,32.7165,32.7304,32.6469,32.6886,88951.3693
2016-11-10 14:40:00,48.2161,48.2572,48.1546,48.1956,141770.6617949435,32.6886,32.7165,32.6469,32.6747,141770.6618
2016-11-10 14:50:00,48.1956,48.2161,48.1341,48.1751,53753.12931208523,32.6747,32.6886,32.633,32.6608,53753.1293
2016-11-10 15:00:00,48.1751,48.2161,48.1751,48.2161,67165.09264816859,32.6608,32.6886,32.6608,32.6886,67165.0926
2016-11-10 15:10:00,48.2161,48.2161,48.1751,48.2161,60254.40770949841,32.6886,32.6886,32.6608,32.6886,60254.4077
2016-11-10 15:20:00,48.2161,48.2161,48.1956,48.2161,71398.55124026176,32.6886,32.6886,32.6747,32.6886,71398.5512
2016-11-10 15:30:00,48.2161,48.2161,48.1135,48.2161,213947.0854635936,32.6886,32.6886,32.6191,32.6886,213947.0855
2016-11-10 15:40:00,48.2161,48.2161,48.1341,48.1751,315517.9240170167,32.6886,32.6886,32.633,32.6608,315517.924
2016-11-10 15:50:00,48.1956,48.1956,48.011,48.1546,570077.6509845647,32.6747,32.6747,32.5496,32.6469,570077.651
2016-11-11 09:30:00,48.2366,48.4008,48.0725,48.2366,87477.0183706511,32.7025,32.8138,32.5913,32.7025,87477.0184
2016-11-11 09:40:00,48.2161,48.3392,48.1956,48.1956,94550.4911483449,32.6886,32.7721,32.6747,32.6747,94550.4911
2016-11-11 09:50:00,48.1956,48.2777,48.1135,48.2572,136841.2120827134,32.6747,32.7304,32.6191,32.7165,136841.2121
2016-11-11 10:00:00,48.2572,48.2982,48.1341,48.1546,118490.53864834776,32.7165,32.7443,32.633,32.6469,118490.5386
2016-11-11 10:10:00,48.1546,48.3187,48.1341,48.2161,74163.99494870486,32.6469,32.7582,32.633,32.6886,74163.9949
2016-11-11 10:20:00,48.2161,48.2982,48.1135,48.1546,70936.01932638927,32.6886,32.7443,32.6191,32.6469,70936.0193
2016-11-11 10:30:00,48.1751,48.2777,48.1135,48.1956,58335.07085298644,32.6608,32.7304,32.6191,32.6747,58335.0709
2016-11-11 10:40:00,48.2161,48.2982,48.1751,48.2161,76859.25467864674,32.6886,32.7443,32.6608,32.6886,76859.2547
2016-11-11 10:50:00,48.2366,48.2777,48.1751,48.1956,114279.49993827578,32.7025,32.7304,32.6608,32.6747,114279.4999
2016-11-11 11:00:00,48.1956,48.2366,48.1546,48.2161,72662.83763076253,32.6747,32.7025,32.6469,32.6886,72662.8376
2016-11-11 11:10:00,48.2161,48.2777,48.1341,48.2777,87078.33438166513,32.6886,32.7304,32.633,32.7304,87078.3344
2016-11-11 11:20:00,48.2777,48.3187,48.1956,48.2777,170278.0291736598,32.7304,32.7582,32.6747,32.7304,170278.0292
2016-11-11 11:30:00,48.2572,48.4623,48.2572,48.4623,85808.19932628925,32.7165,32.8555,32.7165,32.8555,85808.1993
2016-11-11 11:40:00,48.4623,48.5239,48.3392,48.3598,107011.07166474534,32.8555,32.8973,32.7721,32.786,107011.0717
2016-11-11 11:50:00,48.3598,48.4623,48.3392,48.4418,133396.34847127955,32.786,32.8555,32.7721,32.8416,133396.3485
2016-11-11 12:00:00,48.4418,48.4623,48.3598,48.4008,103429.7392062258,32.8416,32.8555,32.786,32.8138,103429.7392
2016-11-11 12:10:00,48.4008,48.4829,48.3803,48.3803,103137.3059624708,32.8138,32.8695,32.7999,32.7999,103137.306
2016-11-11 12:20:00,48.4008,48.4008,48.2982,48.3598,38157.66442263123,32.8138,32.8138,32.7443,32.786,38157.6644
2016-11-11 12:30:00,48.3598,48.4829,48.3598,48.4623,21709.756627631406,32.786,32.8695,32.786,32.8555,21709.7566
2016-11-11 12:40:00,48.4829,48.4829,48.3803,48.3803,22810.280401629378,32.8695,32.8695,32.7999,32.7999,22810.2804
2016-11-11 12:50:00,48.3803,48.3803,48.3187,48.3598,19010.110399033187,32.7999,32.7999,32.7582,32.786,19010.1104
2016-11-11 13:00:00,48.3598,48.3803,48.3187,48.3598,25620.5638741149,32.786,32.7999,32.7582,32.786,25620.5639
2016-11-11 13:10:00,48.3598,48.4008,48.3187,48.3392,31339.583344483464,32.786,32.8138,32.7582,32.7721,31339.5833
2016-11-11 13:20:00,48.3392,48.4418,48.3187,48.4418,47084.67657699211,32.7721,32.8416,32.7582,32.8416,47084.6766
2016-11-11 13:30:00,48.4418,48.4623,48.3392,48.3392,95742.1566166465,32.8416,32.8555,32.7721,32.7721,95742.1566
2016-11-11 13:40:00,48.3392,48.4213,48.3392,48.4008,46608.010389671465,32.7721,32.8277,32.7721,32.8138,46608.0104
2016-11-11 13:50:00,48.3803,48.4008,48.3598,48.4008,27349.33173344653,32.7999,32.8138,32.786,32.8138,27349.3317
2016-11-11 14:00:00,48.4008,48.4213,48.3598,48.4213,33638.596029137334,32.8138,32.8277,32.786,32.8277,33638.596
2016-11-11 14:10:00,48.4213,48.4213,48.3598,48.3803,41728.76171761933,32.8277,32.8277,32.786,32.7999,41728.7617
2016-11-11 14:20:00,48.4008,48.4213,48.3598,48.3598,51224.55653108369,32.8138,32.8277,32.786,32.786,51224.5565
2016-11-11 14:30:00,48.3598,48.4008,48.3598,48.4008,33750.208050503825,32.786,32.8138,32.786,32.8138,33750.2081
2016-11-11 14:40:00,48.4008,48.4213,48.3598,48.3803,90839.0258963544,32.8138,32.8277,32.786,32.7999,90839.0259
2016-11-11 14:50:00,48.3598,48.4213,48.3392,48.3803,42640.66604939533,32.786,32.8277,32.7721,32.7999,42640.666
2016-11-11 15:00:00,48.3803,48.5034,48.3598,48.5034,73647.85027347728,32.7999,32.8834,32.786,32.8834,73647.8503
2016-11-11 15:10:00,48.5034,48.5649,48.4829,48.5444,32771.53146140377,32.8834,32.9251,32.8695,32.9112,32771.5315
2016-11-11 15:20:00,48.5444,48.6265,48.5239,48.6265,42565.60818349822,32.9112,32.9669,32.8973,32.9669,42565.6082
2016-11-11 15:30:00,48.6265,48.647,48.5239,48.5444,61691.22971381463,32.9669,32.9808,32.8973,32.9112,61691.2297
2016-11-11 15:40:00,48.5444,48.6265,48.5239,48.606,72862.66701399512,32.9112,32.9669,32.8973,32.953,72862.667
2016-11-11 15:50:00,48.606,48.688,48.606,48.6675,277086.347122735,32.953,33.0086,32.953,32.9947,277086.3471
2016-11-14 09:30:00,48.8111,49.1599,48.5239,49.1394,66389.65716347826,33.092,33.3285,32.8973,33.3146,66389.6572
2016-11-14 09:40:00,49.1394,49.2215,48.9958,49.0163,112901.16458271055,33.3146,33.3702,33.2172,33.2311,112901.1646
2016-11-14 09:50:00,49.0163,49.0779,48.9137,48.9548,97494.31913547854,33.2311,33.2729,33.1616,33.1894,97494.3191
2016-11-14 10:00:00,48.9753,49.242,48.9548,49.242,175707.53973271092,33.2033,33.3841,33.1894,33.3841,175707.5397
2016-11-14 10:10:00,49.242,49.5087,49.1599,49.4882,213316.8918233016,33.3841,33.565,33.3285,33.5511,213316.8918
2016-11-14 10:20:00,49.4882,49.7344,49.4882,49.6318,103027.15610732308,33.5511,33.718,33.5511,33.6484,103027.1561
2016-11-14 10:30:00,49.6524,49.6934,49.5498,49.6318,159995.5889344945,33.6624,33.6902,33.5928,33.6484,159995.5889
2016-11-14 10:40:00,49.6318,49.8781,49.5908,49.8575,127176.29337661076,33.6484,33.8154,33.6206,33.8014,127176.2934
2016-11-14 10:50:00,49.837,49.8986,49.7344,49.8781,169788.69087910978,33.7875,33.8293,33.718,33.8154,169788.6909
2016-11-14 11:00:00,49.8575,49.9806,49.7344,49.837,365215.49162695976,33.8014,33.8849,33.718,33.7875,365215.4916
2016-11-14 11:10:00,49.837,49.9396,49.8165,49.9191,129263.29195954226,33.7875,33.8571,33.7736,33.8432,129263.292
2016-11-14 11:20:00,49.8986,49.9191,49.7549,49.8986,205410.4716896456,33.8293,33.8432,33.7319,33.8293,205410.4717
2016-11-14 11:30:00,49.8986,49.9191,49.837,49.8575,93601.54527235992,33.8293,33.8432,33.7875,33.8014,93601.5453
2016-11-14 11:40:00,49.8575,49.8575,49.5908,49.6524,168486.38816692086,33.8014,33.8014,33.6206,33.6624,168486.3882
2016-11-14 11:50:00,49.6729,49.796,49.6318,49.7549,96409.3918011475,33.6763,33.7597,33.6484,33.7319,96409.3918
2016-11-14 12:00:00,49.7755,49.9601,49.7549,49.9396,127747.5129794122,33.7458,33.871,33.7319,33.8571,127747.513
2016-11-14 12:10:00,49.9396,50.1037,49.9396,50.0627,150339.4432257045,33.8571,33.9683,33.8571,33.9405,150339.4432
2016-11-14 12:20:00,50.0422,50.0627,49.9191,50.0012,88430.3507452924,33.9266,33.9405,33.8432,33.8989,88430.3507
2016-11-14 12:30:00,50.0012,50.1448,49.9806,50.1448,132488.83063815988,33.8989,33.9962,33.8849,33.9962,132488.8306
2016-11-14 12:40:00,50.1448,50.1448,49.9806,50.0627,97358.33767713248,33.9962,33.9962,33.8849,33.9405,97358.3377
2016-11-14 12:50:00,50.0627,50.1448,50.0422,50.1243,83261.59316192282,33.9405,33.9962,33.9266,33.9823,83261.5932
2016-11-14 13:00:00,50.1243,50.2474,50.0832,50.2268,97271.58248148517,33.9823,34.0658,33.9544,34.0518,97271.5825
2016-11-14 13:10:00,50.2268,50.2679,50.1858,50.1858,104756.8987441339,34.0518,34.0797,34.024,34.024,104756.8987
2016-11-14 13:20:00,50.1858,50.2063,50.1037,50.1243,72841.22190945309,34.024,34.0379,33.9683,33.9823,72841.2219
2016-11-14 13:30:00,50.1243,50.1448,50.0627,50.1243,114333.11269963087,33.9823,33.9962,33.9405,33.9823,114333.1127
2016-11-14 13:40:00,50.1243,50.1448,50.0627,50.0627,71086.6224469231,33.9823,33.9962,33.9405,33.9405,71086.6224
2016-11-14 13:50:00,50.0832,50.1037,50.0627,50.0832,326379.86946755653,33.9544,33.9683,33.9405,33.9544,326379.8695
2016-11-14 14:00:00,50.0832,50.1037,49.9396,49.9806,97640.53575735605,33.9544,33.9683,33.8571,33.8849,97640.5358
2016-11-14 14:10:00,49.9601,50.0012,49.9191,49.9191,80695.00405923312,33.871,33.8989,33.8432,33.8432,80695.0041
2016-11-14 14:20:00,49.9191,49.9601,49.8986,49.9601,76217.85109734412,33.8432,33.871,33.8293,33.871,76217.8511
2016-11-14 14:30:00,49.9601,50.0217,49.9396,50.0012,112239.77806308468,33.871,33.9127,33.8571,33.8989,112239.7781
2016-11-14 14:40:00,50.0217,50.0217,49.8575,49.9191,251708.9902296764,33.9127,33.9127,33.8014,33.8432,251708.9902
2016-11-14 14:50:00,49.9191,49.9806,49.837,49.8781,231236.7136118681,33.8432,33.8849,33.7875,33.8154,231236.7136
2016-11-14 15:00:00,49.8986,49.9191,49.837,49.837,109746.29727133374,33.8293,33.8432,33.7875,33.7875,109746.2973
2016-11-14 15:10:00,49.8575,50.0422,49.837,50.0217,184988.39611201533,33.8014,33.9266,33.7875,33.9127,184988.3961
2016-11-14 15:20:00,50.0217,50.0627,49.9396,49.9806,264817.3103809941,33.9127,33.9405,33.8571,33.8849,264817.3104
2016-11-14 15:30:00,49.9806,50.0217,49.9601,50.0012,147535.49580683367,33.8849,33.9127,33.871,33.8989,147535.4958
2016-11-14 15:40:00,50.0012,50.0012,49.8575,49.8575,222405.71703920685,33.8989,33.8989,33.8014,33.8014,222405.717
2016-11-14 15:50:00,49.8575,49.8986,49.8575,49.8986,473354.86822385975,33.8014,33.8293,33.8014,33.8293,473354.8682
2016-11-15 09:30:00,49.8986,50.0832,49.796,49.8986,90436.44279745167,33.8293,33.9544,33.7597,33.8293,90436.4428
2016-11-15 09:40:00,49.9191,49.9601,49.7755,49.837,81084.42766216687,33.8432,33.871,33.7458,33.7875,81084.4277
2016-11-15 09:50:00,49.837,49.9806,49.8165,49.8575,31686.116738333138,33.7875,33.8849,33.7736,33.8014,31686.1167
2016-11-15 10:00:00,49.8575,50.0217,49.8575,50.0012,110985.72683611534,33.8014,33.9127,33.8014,33.8989,110985.7268
2016-11-15 10:10:00,50.0217,50.1243,49.9806,50.0627,176698.40104030076,33.9127,33.9823,33.8849,33.9405,176698.401
2016-11-15 10:20:00,50.0627,50.2063,50.0422,50.1653,169984.62115242562,33.9405,34.0379,33.9266,34.0101,169984.6212
2016-11-15 10:30:00,50.1653,50.1653,50.0422,50.0422,36315.822375714335,34.0101,34.0101,33.9266,33.9266,36315.8224
2016-11-15 10:40:00,50.0422,50.0832,49.9601,50.0627,29566.463109849,33.9266,33.9544,33.871,33.9405,29566.4631
2016-11-15 10:50:00,50.0422,50.1448,50.0012,50.0832,40515.651144775686,33.9266,33.9962,33.8989,33.9544,40515.6511
2016-11-15 11:00:00,50.0832,50.2474,50.0627,50.2268,122515.39485989568,33.9544,34.0658,33.9405,34.0518,122515.3949
2016-11-15 11:10:00,50.2268,50.3294,50.2063,50.3089,71860.10837665507,34.0518,34.1214,34.0379,34.1075,71860.1084
2016-11-15 11:20:00,50.3089,50.3089,50.1858,50.2268,107777.24676338342,34.1075,34.1075,34.024,34.0518,107777.2468
2016-11-15 11:30:00,50.2474,50.3089,50.2268,50.2474,71866.44443026977,34.0658,34.1075,34.0518,34.0658,71866.4444
2016-11-15 11:40:00,50.2268,50.2474,50.1243,50.2063,71230.40212510264,34.0518,34.0658,33.9823,34.0379,71230.4021
2016-11-15 11:50:00,50.2063,50.2063,50.1448,50.2063,149192.61752144533,34.0379,34.0379,33.9962,34.0379,149192.6175
2016-11-15 12:00:00,50.2063,50.2679,50.1653,50.2679,99249.40598674813,34.0379,34.0797,34.0101,34.0797,99249.406
2016-11-15 12:10:00,50.2679,50.2679,50.2268,50.2679,40372.84624407533,34.0797,34.0797,34.0518,34.0797,40372.8462
2016-11-15 12:20:00,50.2679,50.35,50.2474,50.2679,105894.95145108044,34.0797,34.1353,34.0658,34.0797,105894.9515
2016-11-15 12:30:00,50.2679,50.2679,50.1653,50.2268,91561.82339716885,34.0797,34.0797,34.0101,34.0518,91561.8234
2016-11-15 12:40:00,50.2268,50.2679,50.1448,50.1448,114990.11272060045,34.0518,34.0797,33.9962,33.9962,114990.1127
2016-11-15 12:50:00,50.1448,50.1448,50.0627,50.1243,39751.91298983555,33.9962,33.9962,33.9405,33.9823,39751.913
2016-11-15 13:00:00,50.1243,50.1858,50.1037,50.1243,131223.5694701799,33.9823,34.024,33.9683,33.9823,131223.5695
2016-11-15 13:10:00,50.1243,50.1653,50.1037,50.1653,315263.0197062103,33.9823,34.0101,33.9683,34.0101,315263.0197
2016-11-15 13:20:00,50.1653,50.1858,50.0422,50.0422,118975.00305550186,34.0101,34.024,33.9266,33.9266,118975.0031
2016-11-15 13:30:00,50.0422,50.1448,50.0012,50.1243,48253.92216327251,33.9266,33.9962,33.8989,33.9823,48253.9222
2016-11-15 13:40:00,50.1243,50.1653,50.0422,50.0627,143021.78868947527,33.9823,34.0101,33.9266,33.9405,143021.7887
2016-11-15 13:50:00,50.0422,50.1243,50.0422,50.0832,20852.927223429266,33.9266,33.9823,33.9266,33.9544,20852.9272
2016-11-15 14:00:00,50.0832,50.1243,50.0627,50.1243,143580.33618504732,33.9544,33.9823,33.9405,33.9823,143580.3362
2016-11-15 14:10:00,50.1243,50.2063,50.1243,50.2063,37632.25936135141,33.9823,34.0379,33.9823,34.0379,37632.2594
2016-11-15 14:20:00,50.2063,50.2679,50.1858,50.1858,42656.749877801856,34.0379,34.0797,34.024,34.024,42656.7499
2016-11-15 14:30:00,50.1858,50.2063,50.1037,50.1037,61650.77644842852,34.024,34.0379,33.9683,33.9683,61650.7764
2016-11-15 14:40:00,50.1037,50.2063,50.1037,50.1653,51169.48160350983,33.9683,34.0379,33.9683,34.0101,51169.4816
2016-11-15 14:50:00,50.1653,50.1858,50.0832,50.1243,72294.85913237082,34.0101,34.024,33.9544,33.9823,72294.8591
2016-11-15 15:00:00,50.1243,50.1858,50.0832,50.1653,117971.46964068264,33.9823,34.024,33.9544,34.0101,117971.4696
2016-11-15 15:10:00,50.1653,50.2679,50.1448,50.2474,46780.54600348691,34.0101,34.0797,33.9962,34.0658,46780.546
2016-11-15 15:20:00,50.2474,50.2884,50.2268,50.2884,49857.43111652907,34.0658,34.0936,34.0518,34.0936,49857.4311
2016-11-15 15:30:00,50.2884,50.3089,50.2679,50.3089,48961.12322442001,34.0936,34.1075,34.0797,34.1075,48961.1232
2016-11-15 15:40:00,50.3089,50.3294,50.1858,50.2268,133398.29802623793,34.1075,34.1214,34.024,34.0518,133398.298
2016-11-15 15:50:00,50.2268,50.2679,50.1858,50.2474,287196.25174808485,34.0518,34.0797,34.024,34.0658,287196.2517
2016-11-16 09:30:00,50.0832,50.35,50.0832,50.35,23509.195854203823,33.9544,34.1353,33.9544,34.1353,23509.1959
2016-11-16 09:40:00,50.3294,50.5346,50.2884,50.4936,111561.82032631268,34.1214,34.2605,34.0936,34.2327,111561.8203
2016-11-16 09:50:00,50.4936,50.5962,50.3705,50.391,52075.53727041073,34.2327,34.3022,34.1492,34.1631,52075.5373
2016-11-16 10:00:00,50.391,50.5346,50.391,50.4731,101745.8111109366,34.1631,34.2605,34.1631,34.2188,101745.8111
2016-11-16 10:10:00,50.4731,50.4936,50.391,50.4525,58799.06493307771,34.2188,34.2327,34.1631,34.2048,58799.0649
2016-11-16 10:20:00,50.4525,50.5346,50.432,50.4731,102638.70728186853,34.2048,34.2605,34.1909,34.2188,102638.7073
2016-11-16 10:30:00,50.4731,50.5756,50.4525,50.4731,49642.49268236915,34.2188,34.2883,34.2048,34.2188,49642.4927
2016-11-16 10:40:00,50.4936,50.7193,50.4731,50.6988,83139.7459770249,34.2327,34.3857,34.2188,34.3718,83139.746
2016-11-16 10:50:00,50.6988,50.6988,50.5551,50.6167,64073.09848419908,34.3718,34.3718,34.2744,34.3161,64073.0985
2016-11-16 11:00:00,50.6167,50.7603,50.5346,50.7398,267165.06193960714,34.3161,34.4135,34.2605,34.3996,267165.0619
2016-11-16 11:10:00,50.7398,50.8219,50.6988,50.7398,336810.4758835577,34.3996,34.4553,34.3718,34.3996,336810.4759
2016-11-16 11:20:00,50.7398,50.7398,50.5551,50.6167,107559.38399678595,34.3996,34.3996,34.2744,34.3161,107559.384
2016-11-16 11:30:00,50.6167,50.7193,50.5962,50.6782,48976.719664086944,34.3161,34.3857,34.3022,34.3578,48976.7197
2016-11-16 11:40:00,50.6782,50.7193,50.5962,50.6372,81527.46402645568,34.3578,34.3857,34.3022,34.33,81527.464
2016-11-16 11:50:00,50.6372,50.6372,50.5346,50.6167,31774.334100199227,34.33,34.33,34.2605,34.3161,31774.3341
2016-11-16 12:00:00,50.6167,50.6372,50.4936,50.5551,82111.84312522609,34.3161,34.33,34.2327,34.2744,82111.8431
2016-11-16 12:10:00,50.5551,50.5756,50.5346,50.5551,35464.84163638729,34.2744,34.2883,34.2605,34.2744,35464.8416
2016-11-16 12:20:00,50.5551,50.5756,50.5346,50.5551,43140.23950747679,34.2744,34.2883,34.2605,34.2744,43140.2395
2016-11-16 12:30:00,50.5756,50.5756,50.4525,50.4936,63619.33956763925,34.2883,34.2883,34.2048,34.2327,63619.3396
2016-11-16 12:40:00,50.4936,50.5141,50.4731,50.4936,18196.17120391512,34.2327,34.2466,34.2188,34.2327,18196.1712
2016-11-16 12:50:00,50.4936,50.4936,50.432,50.4731,44536.6082464069,34.2327,34.2327,34.1909,34.2188,44536.6082
2016-11-16 13:00:00,50.4525,50.4731,50.391,50.391,28614.59290142648,34.2048,34.2188,34.1631,34.1631,28614.5929
2016-11-16 13:10:00,50.391,50.4936,50.391,50.4731,71074.9251171729,34.1631,34.2327,34.1631,34.2188,71074.9251
2016-11-16 13:20:00,50.4731,50.4936,50.4525,50.4936,28419.637405589816,34.2188,34.2327,34.2048,34.2327,28419.6374
2016-11-16 13:30:00,50.4936,50.4936,50.4525,50.4731,17645.421928176536,34.2327,34.2327,34.2048,34.2188,17645.4219
2016-11-16 13:40:00,50.4936,50.5346,50.4731,50.5346,30263.429007465074,34.2327,34.2605,34.2188,34.2605,30263.429
2016-11-16 13:50:00,50.5346,50.5551,50.5141,50.5551,39426.82470052791,34.2605,34.2744,34.2466,34.2744,39426.8247
2016-11-16 14:00:00,50.5551,50.6167,50.5346,50.5962,101200.42311133354,34.2744,34.3161,34.2605,34.3022,101200.4231
2016-11-16 14:10:00,50.5756,50.5962,50.4936,50.4936,48084.7982706342,34.2883,34.3022,34.2327,34.2327,48084.7983
2016-11-16 14:20:00,50.5141,50.5141,50.4731,50.4731,14934.078369828118,34.2466,34.2466,34.2188,34.2188,14934.0784
2016-11-16 14:30:00,50.4731,50.4936,50.3705,50.3705,27149.989738953536,34.2188,34.2327,34.1492,34.1492,27149.9897
2016-11-16 14:40:00,50.3705,50.4731,50.35,50.4525,56640.42020542624,34.1492,34.2188,34.1353,34.2048,56640.4202
2016-11-16 14:50:00,50.4525,50.4936,50.4525,50.4936,29430.481651502923,34.2048,34.2327,34.2048,34.2327,29430.4817
2016-11-16 15:00:00,50.4936,50.5551,50.4936,50.5346,52912.383736289616,34.2327,34.2744,34.2327,34.2605,52912.3837
2016-11-16 15:10:00,50.5346,50.5551,50.5141,50.5141,37926.64216006478,34.2605,34.2744,34.2466,34.2466,37926.6422
2016-11-16 15:20:00,50.5141,50.5346,50.4525,50.4731,37695.13250875874,34.2466,34.2605,34.2048,34.2188,37695.1325
2016-11-16 15:30:00,50.4731,50.4731,50.4115,50.432,44809.54594057823,34.2188,34.2188,34.177,34.1909,44809.5459
2016-11-16 15:40:00,50.4115,50.4731,50.4115,50.4731,162678.176557207,34.177,34.2188,34.177,34.2188,162678.1766
2016-11-16 15:50:00,50.4731,50.4731,50.35,50.3705,434550.92633253,34.2188,34.2188,34.1353,34.1492,434550.9263
2016-11-17 09:30:00,50.3705,50.5551,50.3089,50.4936,65663.44794148668,34.1492,34.2744,34.1075,34.2327,65663.4479
2016-11-17 09:40:00,50.4936,50.6372,50.4936,50.5141,91904.45768110176,34.2327,34.33,34.2327,34.2466,91904.4577
2016-11-17 09:50:00,50.5141,50.5346,50.391,50.4115,80368.94099244631,34.2466,34.2605,34.1631,34.177,80368.941
2016-11-17 10:00:00,50.432,50.432,50.2884,50.35,70202.01188456423,34.1909,34.1909,34.0936,34.1353,70202.0119
2016-11-17 10:10:00,50.35,50.3705,50.2063,50.2474,41141.94567515097,34.1353,34.1492,34.0379,34.0658,41141.9457
2016-11-17 10:20:00,50.2679,50.2679,50.0422,50.0422,219185.53963672472,34.0797,34.0797,33.9266,33.9266,219185.5396
2016-11-17 10:30:00,50.0422,50.0832,49.9191,50.0217,156976.70308146375,33.9266,33.9544,33.8432,33.9127,156976.7031
2016-11-17 10:40:00,50.0012,50.1448,50.0012,50.0627,45769.70175757381,33.8989,33.9962,33.8989,33.9405,45769.7018
2016-11-17 10:50:00,50.0832,50.1653,50.0422,50.0627,58396.48183417499,33.9544,34.0101,33.9266,33.9405,58396.4818
2016-11-17 11:00:00,50.0422,50.1448,50.0422,50.0627,62374.54872672214,33.9266,33.9962,33.9266,33.9405,62374.5487
2016-11-17 11:10:00,50.0422,50.2268,50.0422,50.1448,76020.94604654908,33.9266,34.0518,33.9266,33.9962,76020.946
2016-11-17 11:20:00,50.1653,50.2474,50.1448,50.2268,54672.83186369469,34.0101,34.0658,33.9962,34.0518,54672.8319
2016-11-17 11:30:00,50.2063,50.2474,50.1858,50.1858,86712.3054382318,34.0379,34.0658,34.024,34.024,86712.3054
2016-11-17 11:40:00,50.1858,50.2884,50.1858,50.2679,120963.54911303584,34.024,34.0936,34.024,34.0797,120963.5491
2016-11-17 11:50:00,50.2884,50.4115,50.2268,50.3705,262718.1270795728,34.0936,34.177,34.0518,34.1492,262718.1271
2016-11-17 12:00:00,50.391,50.391,50.3294,50.35,90261.47023993828,34.1631,34.1631,34.1214,34.1353,90261.4702
2016-11-17 12:10:00,50.35,50.3705,50.3089,50.3705,125704.86677178352,34.1353,34.1492,34.1075,34.1492,125704.8668
2016-11-17 12:20:00,50.3705,50.4731,50.35,50.432,127824.03301152808,34.1492,34.2188,34.1353,34.1909,127824.033
2016-11-17 12:30:00,50.4115,50.4936,50.4115,50.4936,29102.956418497328,34.177,34.2327,34.177,34.2327,29102.9564
2016-11-17 12:40:00,50.4936,50.5141,50.432,50.4731,33927.61755171519,34.2327,34.2466,34.1909,34.2188,33927.6176
2016-11-17 12:50:00,50.4525,50.5141,50.432,50.5141,39849.87812649347,34.2048,34.2466,34.1909,34.2466,39849.8781
2016-11-17 13:00:00,50.5141,50.5141,50.432,50.4731,74911.16188649887,34.2466,34.2466,34.1909,34.2188,74911.1619
2016-11-17 13:10:00,50.4731,50.5346,50.4525,50.5141,25216.031220253823,34.2188,34.2605,34.2048,34.2466,25216.0312
2016-11-17 13:20:00,50.4936,50.5141,50.4525,50.5141,141193.59352726696,34.2327,34.2466,34.2048,34.2466,141193.5935
2016-11-17 13:30:00,50.4936,50.5141,50.4936,50.5141,14581.208922363756,34.2327,34.2466,34.2327,34.2466,14581.2089
2016-11-17 13:40:00,50.5141,50.5141,50.4115,50.4731,64985.00281597508,34.2466,34.2466,34.177,34.2188,64985.0028
2016-11-17 13:50:00,50.4731,50.4731,50.391,50.391,43196.28921252983,34.2188,34.2188,34.1631,34.1631,43196.2892
2016-11-17 14:00:00,50.391,50.391,50.3294,50.3705,201113.1651726659,34.1631,34.1631,34.1214,34.1492,201113.1652
2016-11-17 14:10:00,50.3705,50.391,50.35,50.3705,19349.82035052858,34.1492,34.1631,34.1353,34.1492,19349.8204
2016-11-17 14:20:00,50.3705,50.3705,50.2679,50.2884,77523.56553071018,34.1492,34.1492,34.0797,34.0936,77523.5655
2016-11-17 14:30:00,50.2679,50.2884,50.2679,50.2884,20049.22319184261,34.0797,34.0936,34.0797,34.0936,20049.2232
2016-11-17 14:40:00,50.2884,50.2884,50.1858,50.2679,300581.8960922303,34.0936,34.0936,34.024,34.0797,300581.8961
2016-11-17 14:50:00,50.2679,50.3089,50.2474,50.3089,65942.2343005331,34.0797,34.1075,34.0658,34.1075,65942.2343
2016-11-17 15:00:00,50.3089,50.3705,50.2884,50.35,94140.10982960871,34.1075,34.1492,34.0936,34.1353,94140.1098
2016-11-17 15:10:00,50.35,50.391,50.35,50.3705,123248.91491298114,34.1353,34.1631,34.1353,34.1492,123248.9149
2016-11-17 15:20:00,50.3705,50.3705,50.3089,50.3294,83140.72075450409,34.1492,34.1492,34.1075,34.1214,83140.7208
2016-11-17 15:30:00,50.3294,50.3705,50.3089,50.3705,84103.80090393721,34.1214,34.1492,34.1075,34.1492,84103.8009
2016-11-17 15:40:00,50.3705,50.391,50.35,50.391,169770.65749574488,34.1492,34.1631,34.1353,34.1631,169770.6575
2016-11-17 15:50:00,50.3705,50.4115,50.35,50.391,425490.369663521,34.1492,34.177,34.1353,34.1631,425490.3697
2016-11-18 09:30:00,50.432,50.5346,50.391,50.391,54263.91271117729,34.1909,34.2605,34.1631,34.1631,54263.9127
2016-11-18 09:40:00,50.4115,50.4115,50.2063,50.3294,36812.95889009783,34.177,34.177,34.0379,34.1214,36812.9589
2016-11-18 09:50:00,50.3089,50.35,50.2679,50.3089,20843.666837377023,34.1075,34.1353,34.0797,34.1075,20843.6668
2016-11-18 10:00:00,50.3294,50.4936,50.3089,50.4731,169390.981667603,34.1214,34.2327,34.1075,34.2188,169390.9817
2016-11-18 10:10:00,50.4731,50.5346,50.4525,50.5141,61719.49826071095,34.2188,34.2605,34.2048,34.2466,61719.4983
2016-11-18 10:20:00,50.4936,50.5551,50.4731,50.5551,74567.06543634715,34.2327,34.2744,34.2188,34.2744,74567.0654
2016-11-18 10:30:00,50.5551,50.5551,50.4115,50.4525,141523.55570397052,34.2744,34.2744,34.177,34.2048,141523.5557
2016-11-18 10:40:00,50.4731,50.4731,50.3705,50.3705,35393.19549166732,34.2188,34.2188,34.1492,34.1492,35393.1955
2016-11-18 10:50:00,50.391,50.391,50.2884,50.3089,43696.35005935087,34.1631,34.1631,34.0936,34.1075,43696.3501
2016-11-18 11:00:00,50.3089,50.35,50.2474,50.2474,44025.337458575246,34.1075,34.1353,34.0658,34.0658,44025.3375
2016-11-18 11:10:00,50.2474,50.2884,50.1653,50.2679,40260.25944522965,34.0658,34.0936,34.0101,34.0797,40260.2594
2016-11-18 11:20:00,50.2679,50.2679,50.0832,50.0832,27390.272387572222,34.0797,34.0797,33.9544,33.9544,27390.2724
2016-11-18 11:30:00,50.0832,50.1653,49.9806,50.0012,78109.89418443895,33.9544,34.0101,33.8849,33.8989,78109.8942
2016-11-18 11:40:00,50.0012,50.0627,49.9806,49.9806,66888.25584408053,33.8989,33.9405,33.8849,33.8849,66888.2558
2016-11-18 11:50:00,49.9806,50.0422,49.9396,50.0217,50119.64625842939,33.8849,33.9266,33.8571,33.9127,50119.6463
2016-11-18 12:00:00,50.0217,50.0217,50.0012,50.0217,12831.483347229689,33.9127,33.9127,33.8989,33.9127,12831.4833
2016-11-18 12:10:00,50.0217,50.1037,50.0012,50.1037,24382.59647555208,33.9127,33.9683,33.8989,33.9683,24382.5965
2016-11-18 12:20:00,50.1037,50.1243,50.0832,50.1243,17786.764662658115,33.9683,33.9823,33.9544,33.9823,17786.7647
2016-11-18 12:30:00,50.1243,50.1653,50.1037,50.1653,18018.27431396416,33.9823,34.0101,33.9683,34.0101,18018.2743
2016-11-18 12:40:00,50.1653,50.1858,50.1448,50.1653,22093.33156569004,34.0101,34.024,33.9962,34.0101,22093.3316
2016-11-18 12:50:00,50.1653,50.2268,50.1448,50.2268,22383.815254486675,34.0101,34.0518,33.9962,34.0518,22383.8153
2016-11-18 13:00:00,50.2268,50.2884,50.2063,50.2679,25292.063863630123,34.0518,34.0936,34.0379,34.0797,25292.0639
2016-11-18 13:10:00,50.2679,50.2884,50.2474,50.2679,14469.109512257672,34.0797,34.0936,34.0658,34.0797,14469.1095
2016-11-18 13:20:00,50.2679,50.2679,50.1858,50.2679,28955.27763040105,34.0797,34.0797,34.024,34.0797,28955.2776
2016-11-18 13:30:00,50.2679,50.2679,50.2063,50.2474,25163.88062511752,34.0797,34.0797,34.0379,34.0658,25163.8806
2016-11-18 13:40:00,50.2474,50.2884,50.2268,50.2474,19517.9694656877,34.0658,34.0936,34.0518,34.0658,19517.9695
2016-11-18 13:50:00,50.2474,50.2679,50.2063,50.2268,13892.041244581143,34.0658,34.0797,34.0379,34.0518,13892.0412
2016-11-18 14:00:00,50.2268,50.2679,50.2063,50.2268,18317.043611333844,34.0518,34.0797,34.0379,34.0518,18317.0436
2016-11-18 14:10:00,50.2063,50.2268,50.1858,50.2268,15713.412964435183,34.0379,34.0518,34.024,34.0518,15713.413
2016-11-18 14:20:00,50.2268,50.2268,50.1243,50.1448,36553.66808063506,34.0518,34.0518,33.9823,33.9962,36553.6681
2016-11-18 14:30:00,50.1448,50.1448,50.0832,50.1243,31819.66125298125,33.9962,33.9962,33.9544,33.9823,31819.6613
2016-11-18 14:40:00,50.1243,50.1243,50.1037,50.1037,9478.248818839053,33.9823,33.9823,33.9683,33.9683,9478.2488
2016-11-18 14:50:00,50.1243,50.1243,50.0832,50.1243,38169.84914112102,33.9823,33.9823,33.9544,33.9823,38169.8491
2016-11-18 15:00:00,50.1243,50.1243,50.0627,50.0832,24768.60835730868,33.9823,33.9823,33.9405,33.9544,24768.6084
2016-11-18 15:10:00,50.0627,50.1243,50.0422,50.1243,41301.80918173704,33.9405,33.9823,33.9266,33.9823,41301.8092
2016-11-18 15:20:00,50.1243,50.1243,50.0832,50.1243,26351.159594762805,33.9823,33.9823,33.9544,33.9823,26351.1596
2016-11-18 15:30:00,50.1243,50.1858,50.0832,50.1037,236550.7130396361,33.9823,34.024,33.9544,33.9683,236550.713
2016-11-18 15:40:00,50.1037,50.2679,50.0832,50.2063,263796.7183602892,33.9683,34.0797,33.9544,34.0379,263796.7184
2016-11-18 15:50:00,50.1858,50.2474,50.1037,50.1243,516896.7160527601,34.024,34.0658,33.9683,33.9823,516896.7161
2016-11-21 09:30:00,50.3294,50.4115,50.2474,50.4115,76643.34146700765,34.1214,34.177,34.0658,34.177,76643.3415
2016-11-21 09:40:00,50.391,50.432,50.35,50.4115,35304.00335232204,34.1631,34.1909,34.1353,34.177,35304.0034
2016-11-21 09:50:00,50.432,50.4936,50.4115,50.4525,55188.48915018267,34.1909,34.2327,34.177,34.2048,55188.4892
2016-11-21 10:00:00,50.4525,50.4936,50.35,50.4115,47441.44513437321,34.2048,34.2327,34.1353,34.177,47441.4451
2016-11-21 10:10:00,50.4115,50.5141,50.3705,50.3705,42742.0429072304,34.177,34.2466,34.1492,34.1492,42742.0429
2016-11-21 10:20:00,50.3705,50.432,50.35,50.4115,24604.84574080588,34.1492,34.1909,34.1353,34.177,24604.8457
2016-11-21 10:30:00,50.4115,50.4115,50.3089,50.3089,54251.7279926875,34.177,34.177,34.1075,34.1075,54251.728
2016-11-21 10:40:00,50.3294,50.3294,50.2063,50.2474,97712.18190207602,34.1214,34.1214,34.0379,34.0658,97712.1819
2016-11-21 10:50:00,50.2474,50.3089,50.2268,50.2679,39749.47604613759,34.0658,34.1075,34.0518,34.0797,39749.476
2016-11-21 11:00:00,50.2474,50.2884,50.1448,50.1858,38330.20003644667,34.0658,34.0936,33.9962,34.024,38330.2
2016-11-21 11:10:00,50.1858,50.2679,50.1653,50.2474,29781.40154400892,34.024,34.0797,34.0101,34.0658,29781.4015
2016-11-21 11:20:00,50.2474,50.2679,50.2063,50.2268,17431.458271495794,34.0658,34.0797,34.0379,34.0518,17431.4583
2016-11-21 11:30:00,50.2474,50.2679,50.2063,50.2474,32488.358603701014,34.0658,34.0797,34.0379,34.0658,32488.3586
2016-11-21 11:40:00,50.2474,50.2679,50.2063,50.2679,49394.411813917,34.0658,34.0797,34.0379,34.0797,49394.4118
2016-11-21 11:50:00,50.2679,50.2679,50.2063,50.2474,21477.27219884618,34.0797,34.0797,34.0379,34.0658,21477.2722
2016-11-21 12:00:00,50.2474,50.3089,50.2474,50.2679,33405.62421161252,34.0658,34.1075,34.0658,34.0797,33405.6242
2016-11-21 12:10:00,50.2679,50.2679,50.2268,50.2679,20946.505861430865,34.0797,34.0797,34.0518,34.0797,20946.5059
2016-11-21 12:20:00,50.2679,50.2679,50.2474,50.2679,9674.179092154902,34.0797,34.0797,34.0658,34.0797,9674.1791
2016-11-21 12:30:00,50.2679,50.2884,50.2268,50.2679,43205.54959858207,34.0797,34.0936,34.0518,34.0797,43205.5496
2016-11-21 12:40:00,50.2679,50.3294,50.2474,50.3294,89983.17126963144,34.0797,34.1214,34.0658,34.1214,89983.1713
2016-11-21 12:50:00,50.3294,50.4115,50.3089,50.4115,286740.54327656666,34.1214,34.177,34.1075,34.177,286740.5433
2016-11-21 13:00:00,50.4115,50.4731,50.391,50.4115,49308.63139574886,34.177,34.2188,34.1631,34.177,49308.6314
2016-11-21 13:10:00,50.432,50.4731,50.3705,50.4731,49609.35024807692,34.1909,34.2188,34.1492,34.2188,49609.3502
2016-11-21 13:20:00,50.4731,50.4731,50.4525,50.4731,45262.33007965888,34.2188,34.2188,34.2048,34.2188,45262.3301
2016-11-21 13:30:00,50.4731,50.4936,50.4525,50.4525,83231.37506006814,34.2188,34.2327,34.2048,34.2048,83231.3751
2016-11-21 13:40:00,50.4525,50.4731,50.4115,50.4525,33761.417991514434,34.2048,34.2188,34.177,34.2048,33761.418
2016-11-21 13:50:00,50.4525,50.4731,50.391,50.432,208714.96734407704,34.2048,34.2188,34.1631,34.1909,208714.9673
2016-11-21 14:00:00,50.432,50.4731,50.4115,50.4525,36292.91510495353,34.1909,34.2188,34.177,34.2048,36292.9151
2016-11-21 14:10:00,50.4525,50.4731,50.432,50.4731,19349.332961788987,34.2048,34.2188,34.1909,34.2188,19349.333
2016-11-21 14:20:00,50.4731,50.5551,50.4525,50.5141,188558.51862952427,34.2188,34.2744,34.2048,34.2466,188558.5186
2016-11-21 14:30:00,50.5141,50.5551,50.5141,50.5141,32086.262893537893,34.2466,34.2744,34.2466,34.2466,32086.2629
2016-11-21 14:40:00,50.5141,50.5756,50.5141,50.5551,75941.98907073523,34.2466,34.2883,34.2466,34.2744,75941.9891
2016-11-21 14:50:00,50.5756,50.5756,50.5141,50.5346,33088.334142138345,34.2883,34.2883,34.2466,34.2605,33088.3341
2016-11-21 15:00:00,50.5346,50.5346,50.5141,50.5346,27790.41854277698,34.2605,34.2605,34.2466,34.2605,27790.4185
2016-11-21 15:10:00,50.5346,50.5346,50.4731,50.5141,49814.05351870542,34.2605,34.2605,34.2188,34.2466,49814.0535
2016-11-21 15:20:00,50.5141,50.5551,50.4936,50.5346,64296.809915671656,34.2466,34.2744,34.2327,34.2605,64296.8099
2016-11-21 15:30:00,50.5346,50.5756,50.5141,50.5756,107640.77791629775,34.2605,34.2883,34.2466,34.2883,107640.7779
2016-11-21 15:40:00,50.5551,50.5756,50.5141,50.5551,206793.68093260672,34.2744,34.2883,34.2466,34.2744,206793.6809
2016-11-21 15:50:00,50.5551,50.5756,50.4936,50.5551,495599.2902988232,34.2744,34.2883,34.2327,34.2744,495599.2903
2016-11-22 09:30:00,50.6577,50.7808,50.5551,50.7398,38626.5323901184,34.3439,34.4274,34.2744,34.3996,38626.5324
2016-11-22 09:40:00,50.7193,50.7193,50.6577,50.6988,30220.05140964141,34.3857,34.3857,34.3439,34.3718,30220.0514
2016-11-22 09:50:00,50.6988,50.7398,50.6782,50.7398,16786.155580276434,34.3718,34.3996,34.3578,34.3996,16786.1556
2016-11-22 10:00:00,50.7193,50.7808,50.6988,50.7398,42473.4917117154,34.3857,34.4274,34.3718,34.3996,42473.4917
2016-11-22 10:10:00,50.7603,50.7603,50.6988,50.7398,26598.265685735776,34.4135,34.4135,34.3718,34.3996,26598.2657
2016-11-22 10:20:00,50.7398,50.7808,50.7193,50.7603,55136.82594378596,34.3996,34.4274,34.3857,34.4135,55136.8259
2016-11-22 10:30:00,50.7808,50.7808,50.7603,50.7603,17312.04803029584,34.4274,34.4274,34.4135,34.4135,17312.048
2016-11-22 10:40:00,50.7808,50.8219,50.6988,50.7398,55709.02032406657,34.4274,34.4553,34.3718,34.3996,55709.0203
2016-11-22 10:50:00,50.7398,50.8013,50.7193,50.8013,10725.476603454115,34.3996,34.4413,34.3857,34.4413,10725.4766
2016-11-22 11:00:00,50.8013,50.8219,50.7603,50.8013,65094.665282383205,34.4413,34.4553,34.4135,34.4413,65094.6653
2016-11-22 11:10:00,50.8013,50.8834,50.7808,50.8013,37298.88546347072,34.4413,34.4969,34.4274,34.4413,37298.8855
2016-11-22 11:20:00,50.8013,50.8219,50.7603,50.7603,13351.52713237399,34.4413,34.4553,34.4135,34.4135,13351.5271
2016-11-22 11:30:00,50.7808,50.8013,50.6988,50.8013,43897.15422006264,34.4274,34.4413,34.3718,34.4413,43897.1542
2016-11-22 11:40:00,50.8013,50.8013,50.6988,50.7808,37080.04791939406,34.4413,34.4413,34.3718,34.4274,37080.0479
2016-11-22 11:50:00,50.7808,50.7808,50.7398,50.7398,57101.97734181954,34.4274,34.4274,34.3996,34.3996,57101.9773
2016-11-22 12:00:00,50.7398,50.7808,50.6988,50.7808,29023.02466520429,34.3996,34.4274,34.3718,34.4274,29023.0247
2016-11-22 12:10:00,50.7808,50.8013,50.7398,50.8013,15431.214884211611,34.4274,34.4413,34.3996,34.4413,15431.2149
2016-11-22 12:20:00,50.7808,50.8013,50.7808,50.8013,28378.69675146412,34.4274,34.4413,34.4274,34.4413,28378.6968
2016-11-22 12:30:00,50.8013,50.8219,50.8013,50.8219,8242.718363974189,34.4413,34.4553,34.4413,34.4553,8242.7184
2016-11-22 12:40:00,50.8424,50.8424,50.8013,50.8424,15573.045007432787,34.4692,34.4692,34.4413,34.4692,15573.045
2016-11-22 12:50:00,50.8219,50.8424,50.8219,50.8424,13296.939593539726,34.4553,34.4692,34.4553,34.4692,13296.9396
2016-11-22 13:00:00,50.8424,50.8424,50.8219,50.8424,10424.75775112606,34.4692,34.4692,34.4553,34.4692,10424.7578
2016-11-22 13:10:00,50.8424,50.8424,50.8013,50.8219,40030.69934888199,34.4692,34.4692,34.4413,34.4553,40030.6993
2016-11-22 13:20:00,50.8424,50.8629,50.8219,50.8424,27060.31021086868,34.4692,34.4831,34.4553,34.4692,27060.3102
2016-11-22 13:30:00,50.8629,50.8629,50.8219,50.8424,20321.18610853476,34.4831,34.4831,34.4553,34.4692,20321.1861
2016-11-22 13:40:00,50.8629,50.8629,50.8424,50.8629,7936.638235510625,34.4831,34.4831,34.4692,34.4831,7936.6382
2016-11-22 13:50:00,50.8629,50.8629,50.8424,50.8629,19283.04809320452,34.4831,34.4831,34.4692,34.4831,19283.0481
2016-11-22 14:00:00,50.8424,50.8629,50.8219,50.8424,18369.194206470154,34.4692,34.4831,34.4553,34.4692,18369.1942
2016-11-22 14:10:00,50.8629,50.8629,50.8424,50.8629,19113.43681182662,34.4831,34.4831,34.4692,34.4831,19113.4368
2016-11-22 14:20:00,50.8629,50.8629,50.8424,50.8629,20912.87603839904,34.4831,34.4831,34.4692,34.4831,20912.876
2016-11-22 14:30:00,50.8629,50.8834,50.8424,50.8629,108420.11251090484,34.4831,34.4969,34.4692,34.4831,108420.1125
2016-11-22 14:40:00,50.8834,50.9039,50.8629,50.8834,29742.89783358118,34.4969,34.5108,34.4831,34.4969,29742.8978
2016-11-22 14:50:00,50.8834,50.9039,50.8834,50.9039,22359.93320624668,34.4969,34.5108,34.4969,34.5108,22359.9332
2016-11-22 15:00:00,50.9039,50.9039,50.8834,50.9039,14611.427024218438,34.5108,34.5108,34.4969,34.5108,14611.427
2016-11-22 15:10:00,50.9039,50.9244,50.8834,50.9244,79963.43356110604,34.5108,34.5247,34.4969,34.5247,79963.4336
2016-11-22 15:20:00,50.9244,50.9244,50.8834,50.9244,48609.71594317442,34.5247,34.5247,34.4969,34.5247,48609.7159
2016-11-22 15:30:00,50.9039,50.986,50.9039,50.986,167679.75980289665,34.5108,34.5665,34.5108,34.5665,167679.7598
2016-11-22 15:40:00,50.986,51.0065,50.945,50.945,291310.78748771764,34.5665,34.5804,34.5387,34.5387,291310.7875
2016-11-22 15:50:00,50.945,51.027,50.945,50.986,418047.9436099563,34.5387,34.5943,34.5387,34.5665,418047.9436
2016-11-23 09:30:00,50.9655,51.027,50.6167,50.945,41125.86184674445,34.5526,34.5943,34.3161,34.5387,41125.8618
2016-11-23 09:40:00,50.945,50.986,50.9039,50.9655,63257.20973412264,34.5387,34.5665,34.5108,34.5526,63257.2097
2016-11-23 09:50:00,50.986,51.0681,50.945,51.0681,183739.7061611815,34.5665,34.6222,34.5387,34.6222,183739.7062
2016-11-23 10:00:00,51.0681,51.0886,50.986,51.027,104620.9172857878,34.6222,34.6361,34.5665,34.5943,104620.9173
2016-11-23 10:10:00,51.027,51.0475,50.8834,50.945,77507.48170230366,34.5943,34.6082,34.4969,34.5387,77507.4817
2016-11-23 10:20:00,50.945,51.0681,50.8834,51.0681,27110.998639786205,34.5387,34.6222,34.4969,34.6222,27110.9986
2016-11-23 10:30:00,51.0681,51.1091,51.027,51.1091,186399.3865131332,34.6222,34.65,34.5943,34.65,186399.3865
2016-11-23 10:40:00,51.1091,51.1091,51.0886,51.1091,20453.75584570369,34.65,34.65,34.6361,34.65,20453.7558
2016-11-23 10:50:00,51.0886,51.1091,51.027,51.0475,28468.863668288574,34.6361,34.65,34.5943,34.6082,28468.8637
2016-11-23 11:00:00,51.0475,51.0681,50.9655,50.9655,91515.03407816804,34.6082,34.6222,34.5526,34.5526,91515.0341
2016-11-23 11:10:00,50.9655,51.0065,50.9244,50.9655,20233.45613540826,34.5526,34.5804,34.5247,34.5526,20233.4561
2016-11-23 11:20:00,50.9655,50.986,50.9244,50.945,30911.656031121984,34.5526,34.5665,34.5247,34.5387,30911.656
2016-11-23 11:30:00,50.945,50.986,50.9039,50.986,33832.576747494815,34.5387,34.5665,34.5108,34.5665,33832.5767
2016-11-23 11:40:00,50.986,51.027,50.945,51.027,27078.343594233564,34.5665,34.5943,34.5387,34.5943,27078.3436
2016-11-23 11:50:00,51.0065,51.1091,50.986,51.1091,164924.55125798495,34.5804,34.65,34.5665,34.65,164924.5513
2016-11-23 12:00:00,51.1091,51.1091,51.0681,51.0886,25060.06682358449,34.65,34.65,34.6222,34.6361,25060.0668
2016-11-23 12:10:00,51.1091,51.1296,51.0681,51.1091,35129.030794808634,34.65,34.6639,34.6222,34.65,35129.0308
2016-11-23 12:20:00,51.1091,51.1296,51.0886,51.1296,31058.36004173908,34.65,34.6639,34.6361,34.6639,31058.36
2016-11-23 12:30:00,51.1296,51.1296,51.1091,51.1296,6406.724981932398,34.6639,34.6639,34.65,34.6639,6406.725
2016-11-23 12:40:00,51.1296,51.1912,51.1091,51.1707,79747.52034946694,34.6639,34.7056,34.65,34.6917,79747.5203
2016-11-23 12:50:00,51.1707,51.1912,51.1501,51.1912,23247.468101043098,34.6917,34.7056,34.6778,34.7056,23247.4681
2016-11-23 13:00:00,51.1912,51.1912,51.1501,51.1707,20862.674998221097,34.7056,34.7056,34.6778,34.6917,20862.675
2016-11-23 13:10:00,51.1912,51.2732,51.1707,51.2732,87600.3277217678,34.7056,34.7612,34.6917,34.7612,87600.3277
2016-11-23 13:20:00,51.2732,51.2938,51.2527,51.2527,79304.48398517811,34.7612,34.7752,34.7473,34.7473,79304.484
2016-11-23 13:30:00,51.2732,51.2938,51.2527,51.2732,163199.68250857008,34.7612,34.7752,34.7473,34.7612,163199.6825
2016-11-23 13:40:00,51.2938,51.3758,51.2732,51.3143,95983.90143148396,34.7752,34.8308,34.7612,34.7891,95983.9014
2016-11-23 13:50:00,51.3143,51.3143,51.2117,51.2117,25253.56015320238,34.7891,34.7891,34.7195,34.7195,25253.5602
2016-11-23 14:00:00,51.2117,51.2732,51.2117,51.2527,33764.82971269158,34.7195,34.7612,34.7195,34.7473,33764.8297
2016-11-23 14:10:00,51.2527,51.2732,51.1912,51.2117,27252.82876300738,34.7473,34.7612,34.7056,34.7195,27252.8288
2016-11-23 14:20:00,51.2117,51.3143,51.1912,51.2527,32161.32075943501,34.7195,34.7891,34.7056,34.7473,32161.3208
2016-11-23 14:30:00,51.2527,51.3348,51.2527,51.3143,160086.73062879816,34.7473,34.803,34.7473,34.7891,160086.7306
2016-11-23 14:40:00,51.2938,51.3348,51.2938,51.3348,19509.683857114644,34.7752,34.803,34.7752,34.803,19509.6839
2016-11-23 14:50:00,51.3348,51.3348,51.2938,51.3348,32389.90607830349,34.803,34.803,34.7752,34.803,32389.9061
2016-11-23 15:00:00,51.3348,51.3348,51.2938,51.3348,90634.81001446547,34.803,34.803,34.7752,34.803,90634.81
2016-11-23 15:10:00,51.3348,51.3553,51.3143,51.3348,22116.726225190443,34.803,34.8169,34.7891,34.803,22116.7262
2016-11-23 15:20:00,51.3348,51.3963,51.3143,51.3963,37722.42627817587,34.803,34.8447,34.7891,34.8447,37722.4263
2016-11-23 15:30:00,51.3963,51.3963,51.3758,51.3963,34316.066377169744,34.8447,34.8447,34.8308,34.8447,34316.0664
2016-11-23 15:40:00,51.3963,51.4169,51.3758,51.4169,101105.38230711316,34.8447,34.8586,34.8308,34.8586,101105.3823
2016-11-23 15:50:00,51.3963,51.4169,51.3348,51.3758,220747.620547116,34.8447,34.8586,34.803,34.8308,220747.6205
2016-11-25 09:30:00,51.4989,51.5605,51.4374,51.5195,24976.72334911432,34.9142,34.956,34.8725,34.9282,24976.7233
2016-11-25 09:40:00,51.5195,51.6631,51.5195,51.6426,38117.69854598471,34.9282,35.0256,34.9282,35.0117,38117.6985
2016-11-25 09:50:00,51.6426,51.7862,51.6426,51.7657,18915.069594812816,35.0117,35.109,35.0117,35.0951,18915.0696
2016-11-25 10:00:00,51.7657,51.7862,51.6836,51.6836,31766.53588036576,35.0951,35.109,35.0395,35.0395,31766.5359
2016-11-25 10:10:00,51.6836,51.7246,51.6631,51.7041,11353.72068878777,35.0395,35.0672,35.0256,35.0534,11353.7207
2016-11-25 10:20:00,51.6836,51.8067,51.6836,51.7862,21061.529603974494,35.0395,35.1229,35.0395,35.109,21061.5296
2016-11-25 10:30:00,51.7657,51.8888,51.7657,51.8888,56912.87051085797,35.0951,35.1786,35.0951,35.1786,56912.8705
2016-11-25 10:40:00,51.8682,51.8888,51.8272,51.8682,44404.038509237966,35.1646,35.1786,35.1368,35.1646,44404.0385
2016-11-25 10:50:00,51.8682,51.9503,51.8477,51.9503,65445.097786149614,35.1646,35.2203,35.1507,35.2203,65445.0978
2016-11-25 11:00:00,51.9503,51.9708,51.9298,51.9708,27265.98825897635,35.2203,35.2342,35.2064,35.2342,27265.9883
2016-11-25 11:10:00,51.9708,51.9914,51.9503,51.9914,64226.62593717046,35.2342,35.2481,35.2203,35.2481,64226.6259
2016-11-25 11:20:00,51.9914,52.0734,51.9708,52.0734,73934.43485235718,35.2481,35.3037,35.2342,35.3037,73934.4349
2016-11-25 11:30:00,52.0529,52.1145,52.0324,52.0939,28905.07659022312,35.2898,35.3316,35.2759,35.3176,28905.0766
2016-11-25 11:40:00,52.0734,52.1145,52.0529,52.0734,27950.76943810264,35.3037,35.3316,35.2898,35.3037,27950.7694
2016-11-25 11:50:00,52.0734,52.135,52.0529,52.1145,101272.06925605352,35.3037,35.3455,35.2898,35.3316,101272.0693
2016-11-25 12:00:00,52.1145,52.217,52.0529,52.1965,61156.56426648258,35.3316,35.4011,35.2898,35.3872,61156.5643
2016-11-25 12:10:00,52.1965,52.1965,52.0734,52.0734,54152.3006898108,35.3872,35.3872,35.3037,35.3037,54152.3007
2016-11-25 12:20:00,52.0734,52.1145,52.0119,52.0119,46494.44881334661,35.3037,35.3316,35.262,35.262,46494.4488
2016-11-25 12:30:00,52.0119,52.1145,52.0119,52.0734,44113.554820441335,35.262,35.3316,35.262,35.3037,44113.5548
2016-11-25 12:40:00,52.0734,52.0734,51.9914,52.0529,50485.187813123135,35.3037,35.3037,35.2481,35.2898,50485.1878
2016-11-25 12:50:00,52.0529,52.0529,51.9093,51.9093,116244.16394756976,35.2898,35.2898,35.1925,35.1925,116244.1639
2016-11-28 09:30:00,51.6426,51.7862,51.1912,51.6631,124151.07146996532,35.0117,35.109,34.7056,35.0256,124151.0715
2016-11-28 09:40:00,51.6631,51.8067,51.6015,51.6836,101758.97060690558,35.0256,35.1229,34.9838,35.0395,101758.9706
2016-11-28 09:50:00,51.7041,51.8477,51.6426,51.7246,124447.89121237663,35.0534,35.1507,35.0117,35.0672,124447.8912
2016-11-28 10:00:00,51.7246,51.7657,51.5605,51.7041,118605.0750021518,35.0672,35.0951,34.956,35.0534,118605.075
2016-11-28 10:10:00,51.7041,51.7862,51.581,51.622,172275.83561724602,35.0534,35.109,34.9699,34.9977,172275.8356
2016-11-28 10:20:00,51.622,51.7246,51.4784,51.5605,85336.40702636453,34.9977,35.0672,34.9003,34.956,85336.407
2016-11-28 10:30:00,51.54,51.7041,51.5195,51.6836,90799.54740844748,34.9421,35.0534,34.9282,35.0395,90799.5474
2016-11-28 10:40:00,51.6836,51.7041,51.6015,51.6426,101061.02993181032,35.0395,35.0534,34.9838,35.0117,101061.0299
2016-11-28 10:50:00,51.6631,51.7246,51.5605,51.7246,128792.9618258363,35.0256,35.0672,34.956,35.0672,128792.9618
2016-11-28 11:00:00,51.7041,51.7246,51.4579,51.4579,94278.52823165274,35.0534,35.0672,34.8864,34.8864,94278.5282
2016-11-28 11:10:00,51.4579,51.4784,51.3553,51.3758,43437.5466386277,34.8864,34.9003,34.8169,34.8308,43437.5466
2016-11-28 11:20:00,51.3758,51.6015,51.3553,51.4989,361162.8542572551,34.8308,34.9838,34.8169,34.9142,361162.8543
2016-11-28 11:30:00,51.4989,51.54,51.4579,51.4989,64603.37743287481,34.9142,34.9421,34.8864,34.9142,64603.3774
2016-11-28 11:40:00,51.4989,51.54,51.4579,51.4579,50989.14776986092,34.9142,34.9421,34.8864,34.8864,50989.1478
2016-11-28 11:50:00,51.4579,51.4989,51.3758,51.4579,57834.03522868622,34.8864,34.9142,34.8308,34.8864,57834.0352
2016-11-28 12:00:00,51.4784,51.4989,51.2938,51.3143,587890.7346391608,34.9003,34.9142,34.7752,34.7891,587890.7346
2016-11-28 12:10:00,51.3143,51.3758,51.2117,51.2732,49282.7997925505,34.7891,34.8308,34.7195,34.7612,49282.7998
2016-11-28 12:20:00,51.2527,51.3553,51.1912,51.2938,51139.26350165514,34.7473,34.8169,34.7056,34.7752,51139.2635
2016-11-28 12:30:00,51.2938,51.4374,51.2732,51.3348,35148.5263443923,34.7752,34.8725,34.7612,34.803,35148.5263
2016-11-28 12:40:00,51.3348,51.3963,51.3143,51.3143,203547.67192692624,34.803,34.8447,34.7891,34.7891,203547.6719
2016-11-28 12:50:00,51.3143,51.3143,51.2732,51.2938,28629.21456361423,34.7891,34.7891,34.7612,34.7752,28629.2146
2016-11-28 13:00:00,51.2732,51.3963,51.2527,51.3963,35106.61091278742,34.7612,34.8447,34.7473,34.8447,35106.6109
2016-11-28 13:10:00,51.3963,51.3963,51.2732,51.2938,38571.45746254455,34.8447,34.8447,34.7612,34.7752,38571.4575
2016-11-28 13:20:00,51.2938,51.3143,51.2732,51.2938,36421.09834346613,34.7752,34.7891,34.7612,34.7752,36421.0983
2016-11-28 13:30:00,51.2732,51.2938,51.0886,51.0886,40238.32695194803,34.7612,34.7752,34.6361,34.6361,40238.327
2016-11-28 13:40:00,51.0886,51.1091,50.9655,50.9655,84031.17998173805,34.6361,34.65,34.5526,34.5526,84031.18
2016-11-28 13:50:00,50.9655,51.0475,50.8834,51.027,147704.13231073238,34.5526,34.6082,34.4969,34.5943,147704.1323
2016-11-28 14:00:00,51.0065,51.0681,50.986,51.0065,121612.26352543234,34.5804,34.6222,34.5665,34.5804,121612.2635
2016-11-28 14:10:00,51.027,51.2117,50.986,51.1501,155521.36030504305,34.5943,34.7195,34.5665,34.6778,155521.3603
2016-11-28 14:20:00,51.1501,51.1501,50.986,51.0065,56366.507733775725,34.6778,34.6778,34.5665,34.5804,56366.5077
2016-11-28 14:30:00,51.0065,51.1501,51.0065,51.1501,50894.10696564054,34.5804,34.6778,34.5804,34.6778,50894.107
2016-11-28 14:40:00,51.1501,51.1501,51.0475,51.0681,35362.97738981264,34.6778,34.6778,34.6082,34.6222,35362.9774
2016-11-28 14:50:00,51.0475,51.2117,51.0475,51.1091,77377.83629757227,34.6082,34.7195,34.6082,34.65,77377.8363
2016-11-28 15:00:00,51.1091,51.1296,51.0475,51.0475,78774.20503650239,34.65,34.6639,34.6082,34.6082,78774.205
2016-11-28 15:10:00,51.0475,51.2322,51.027,51.2117,132035.5591103396,34.6082,34.7334,34.5943,34.7195,132035.5591
2016-11-28 15:20:00,51.2117,51.2732,51.0681,51.1091,89543.54662651975,34.7195,34.7612,34.6222,34.65,89543.5466
2016-11-28 15:30:00,51.0886,51.2527,51.0886,51.2117,104298.26594017814,34.6361,34.7473,34.6361,34.7195,104298.2659
2016-11-28 15:40:00,51.1912,51.2117,51.1091,51.1296,103438.02481479886,34.7056,34.7195,34.65,34.6639,103438.0248
2016-11-28 15:50:00,51.1091,51.1296,50.9039,50.9244,718036.6876061035,34.65,34.6639,34.5108,34.5247,718036.6876
2016-11-29 09:30:00,51.0681,51.3758,50.945,51.3143,63979.51984619749,34.6222,34.8308,34.5387,34.7891,63979.5198
2016-11-29 09:40:00,51.2938,51.3348,51.1296,51.2117,43336.65716953223,34.7752,34.803,34.6639,34.7195,43336.6572
2016-11-29 09:50:00,51.2117,51.2117,51.027,51.1296,55699.272549274734,34.7195,34.7195,34.5943,34.6639,55699.2725
2016-11-29 10:00:00,51.1501,51.1707,51.0886,51.1296,55538.92165394908,34.6778,34.6917,34.6361,34.6639,55538.9217
2016-11-29 10:10:00,51.1296,51.1707,51.1091,51.1501,44851.94876092271,34.6639,34.6917,34.65,34.6778,44851.9488
2016-11-29 10:20:00,51.1501,51.2527,51.1296,51.2117,43458.01696569055,34.6778,34.7473,34.6639,34.7195,43458.017
2016-11-29 10:30:00,51.2117,51.3758,51.1912,51.2527,401875.89784156537,34.7195,34.8308,34.7056,34.7473,401875.8978
2016-11-29 10:40:00,51.2322,51.4989,51.2322,51.4989,67843.0503849406,34.7334,34.9142,34.7334,34.9142,67843.0504
2016-11-29 10:50:00,51.4989,51.5605,51.4579,51.4784,186662.0890437732,34.9142,34.956,34.8864,34.9003,186662.089
2016-11-29 11:00:00,51.4784,51.4784,51.4169,51.4579,33282.80224923542,34.9003,34.9003,34.8586,34.8864,33282.8022
2016-11-29 11:10:00,51.4579,51.4579,51.4169,51.4579,17791.638550054035,34.8864,34.8864,34.8586,34.8864,17791.6386
2016-11-29 11:20:00,51.4374,51.5195,51.3963,51.4784,1166991.9007485255,34.8725,34.9282,34.8447,34.9003,1166991.9007
2016-11-29 11:30:00,51.4784,51.54,51.4169,51.4989,79440.95283226378,34.9003,34.9421,34.8586,34.9142,79440.9528
2016-11-29 11:40:00,51.4989,51.5605,51.3758,51.3963,54715.722072778764,34.9142,34.956,34.8308,34.8447,54715.7221
2016-11-29 11:50:00,51.3963,51.4169,51.2732,51.2938,45438.76480339107,34.8447,34.8586,34.7612,34.7752,45438.7648
2016-11-29 12:00:00,51.2938,51.3143,51.2117,51.2117,65656.62449913239,34.7752,34.7891,34.7195,34.7195,65656.6245
2016-11-29 12:10:00,51.2117,51.2527,51.2117,51.2527,76219.3132635629,34.7195,34.7473,34.7195,34.7473,76219.3133
2016-11-29 12:20:00,51.2527,51.3143,51.2322,51.2938,58644.56270262715,34.7473,34.7891,34.7334,34.7752,58644.5627
2016-11-29 12:30:00,51.2938,51.3143,51.2732,51.3143,16855.85217003804,34.7752,34.7891,34.7612,34.7891,16855.8522
2016-11-29 12:40:00,51.3143,51.3143,51.2527,51.2527,26908.244924116072,34.7891,34.7891,34.7473,34.7473,26908.2449
2016-11-29 12:50:00,51.2732,51.2732,51.2322,51.2732,19169.97390561925,34.7612,34.7612,34.7334,34.7612,19169.9739
2016-11-29 13:00:00,51.2527,51.3348,51.2527,51.3143,53662.47500652118,34.7473,34.803,34.7473,34.7891,53662.475
2016-11-29 13:10:00,51.3143,51.3143,51.2732,51.2938,79377.59229611687,34.7891,34.7891,34.7612,34.7752,79377.5923
2016-11-29 13:20:00,51.2938,51.3143,51.2732,51.2938,38734.73269030776,34.7752,34.7891,34.7612,34.7752,38734.7327
2016-11-29 13:30:00,51.2938,51.2938,51.1912,51.2527,38229.3105673512,34.7752,34.7752,34.7056,34.7473,38229.3106
2016-11-29 13:40:00,51.2527,51.2732,51.2117,51.2732,26522.720431099067,34.7473,34.7612,34.7195,34.7612,26522.7204
2016-11-29 13:50:00,51.2732,51.2732,51.2527,51.2527,26907.75753537648,34.7612,34.7612,34.7473,34.7473,26907.7575
2016-11-29 14:00:00,51.2732,51.2938,51.2527,51.2938,53758.97797696033,34.7612,34.7752,34.7473,34.7752,53758.978
2016-11-29 14:10:00,51.2938,51.3143,51.2732,51.2938,41884.23872554908,34.7752,34.7891,34.7612,34.7752,41884.2387
2016-11-29 14:20:00,51.2938,51.2938,51.2732,51.2938,18414.521359252176,34.7752,34.7752,34.7612,34.7752,18414.5214
2016-11-29 14:30:00,51.2938,51.2938,51.1501,51.1707,82270.73185433297,34.7752,34.7752,34.6778,34.6917,82270.7319
2016-11-29 14:40:00,51.1501,51.1707,51.1091,51.1091,87886.91230064769,34.6778,34.6917,34.65,34.65,87886.9123
2016-11-29 14:50:00,51.1296,51.2117,51.0886,51.2117,131588.1362473945,34.6639,34.7195,34.6361,34.7195,131588.1362
2016-11-29 15:00:00,51.2117,51.2117,51.0475,51.0681,72825.13808104656,34.7195,34.7195,34.6082,34.6222,72825.1381
2016-11-29 15:10:00,51.0681,51.1501,51.0475,51.1296,162038.72253086275,34.6222,34.6778,34.6082,34.6639,162038.7225
2016-11-29 15:20:00,51.1296,51.1707,50.9655,51.027,239410.2227748204,34.6639,34.6917,34.5526,34.5943,239410.2228
2016-11-29 15:30:00,51.027,51.027,50.9244,50.9244,135729.96575644444,34.5943,34.5943,34.5247,34.5247,135729.9658
2016-11-29 15:40:00,50.9244,50.986,50.8219,50.9244,357626.84895151755,34.5247,34.5665,34.4553,34.5247,357626.849
2016-11-29 15:50:00,50.9039,51.0065,50.8629,50.9039,630476.3257609822,34.5108,34.5804,34.4831,34.5108,630476.3258
2016-11-30 09:30:00,50.8834,51.0681,50.7193,51.0065,120090.63588042716,34.4969,34.6222,34.3857,34.5804,120090.6359
2016-11-30 09:40:00,51.027,51.0886,50.9244,51.027,85580.10139616036,34.5943,34.6361,34.5247,34.5943,85580.1014
2016-11-30 09:50:00,51.0065,51.0065,50.8834,50.9244,100365.52620041302,34.5804,34.5804,34.4969,34.5247,100365.5262
2016-11-30 10:00:00,50.9039,50.9039,50.7398,50.8013,109690.73495502028,34.5108,34.5108,34.3996,34.4413,109690.735
2016-11-30 10:10:00,50.8013,50.8629,50.6782,50.7808,53408.54547319392,34.4413,34.4831,34.3578,34.4274,53408.5455
2016-11-30 10:20:00,50.7808,50.7808,50.5756,50.6167,95993.16181753622,34.4274,34.4274,34.2883,34.3161,95993.1618
2016-11-30 10:30:00,50.5962,50.6782,50.5551,50.6782,68628.72103316235,34.3022,34.3578,34.2744,34.3578,68628.721
2016-11-30 10:40:00,50.6782,50.8013,50.6577,50.7808,145931.9868535771,34.3578,34.4413,34.3439,34.4274,145931.9869
2016-11-30 10:50:00,50.7808,50.8834,50.6988,50.7193,70640.17436145713,34.4274,34.4969,34.3718,34.3857,70640.1744
2016-11-30 11:00:00,50.7398,50.8219,50.7193,50.7603,63284.01611480018,34.3996,34.4553,34.3857,34.4135,63284.0161
2016-11-30 11:10:00,50.7603,50.8834,50.7603,50.8424,138597.2737114622,34.4135,34.4969,34.4135,34.4692,138597.2737
2016-11-30 11:20:00,50.8629,50.945,50.7398,50.8219,171277.66347856232,34.4831,34.5387,34.3996,34.4553,171277.6635
2016-11-30 11:30:00,50.8219,50.9244,50.7808,50.9244,53852.556614961926,34.4553,34.5247,34.4274,34.5247,53852.5566
2016-11-30 11:40:00,50.9244,50.9655,50.8629,50.9039,53866.2034996705,34.5247,34.5526,34.4831,34.5108,53866.2035
2016-11-30 11:50:00,50.9244,50.945,50.9039,50.945,93940.28044637614,34.5247,34.5387,34.5108,34.5387,93940.2804
2016-11-30 12:00:00,50.9244,50.986,50.9039,50.9655,72814.90291751514,34.5247,34.5665,34.5108,34.5526,72814.9029
2016-11-30 12:10:00,50.945,51.027,50.9039,50.986,66069.44276156653,34.5387,34.5943,34.5108,34.5665,66069.4428
2016-11-30 12:20:00,50.986,51.0475,50.986,51.0475,19922.50211954878,34.5665,34.6082,34.5665,34.6082,19922.5021
2016-11-30 12:30:00,51.0475,51.0886,51.027,51.0886,34692.33048413451,34.6082,34.6361,34.5943,34.6361,34692.3305
2016-11-30 12:40:00,51.0886,51.1707,51.0475,51.1501,81990.97071780736,34.6361,34.6917,34.6082,34.6778,81990.9707
2016-11-30 12:50:00,51.1501,51.2117,51.1296,51.1912,44553.666852292605,34.6778,34.7195,34.6639,34.7056,44553.6669
2016-11-30 13:00:00,51.1912,51.1912,51.1501,51.1501,30394.53657841523,34.7056,34.7056,34.6778,34.6778,30394.5366
2016-11-30 13:10:00,51.1501,51.1912,51.1091,51.1296,104567.30452443274,34.6778,34.7056,34.65,34.6639,104567.3045
2016-11-30 13:20:00,51.1296,51.1501,51.0065,51.027,70430.59720343273,34.6639,34.6778,34.5804,34.5943,70430.5972
2016-11-30 13:30:00,51.027,51.0681,50.945,50.986,100748.61374973206,34.5943,34.6222,34.5387,34.5665,100748.6137
2016-11-30 13:40:00,50.986,50.986,50.9039,50.9655,79004.25252158965,34.5665,34.5665,34.5108,34.5526,79004.2525
2016-11-30 13:50:00,50.9655,51.1091,50.945,51.1091,108487.37215696849,34.5526,34.65,34.5387,34.65,108487.3722
2016-11-30 14:00:00,51.1091,51.2527,51.0681,51.1912,74233.69153846646,34.65,34.7473,34.6222,34.7056,74233.6915
2016-11-30 14:10:00,51.1912,51.3553,51.1501,51.3348,133157.52798887962,34.7056,34.8169,34.6778,34.803,133157.528
2016-11-30 14:20:00,51.3348,51.4579,51.3348,51.4579,133973.4167389561,34.803,34.8864,34.803,34.8864,133973.4167
2016-11-30 14:30:00,51.4579,51.4579,51.3143,51.3348,135910.29959009335,34.8864,34.8864,34.7891,34.803,135910.2996
2016-11-30 14:40:00,51.3143,51.3348,51.2938,51.3143,111729.9694414718,34.7891,34.803,34.7752,34.7891,111729.9694
2016-11-30 14:50:00,51.3143,51.4374,51.3143,51.4374,185503.5660097637,34.7891,34.8725,34.7891,34.8725,185503.566
2016-11-30 15:00:00,51.4374,51.4579,51.2938,51.3963,198509.53452576723,34.8725,34.8864,34.7752,34.8447,198509.5345
2016-11-30 15:10:00,51.3963,51.4784,51.3758,51.4784,96666.7330556519,34.8447,34.9003,34.8308,34.9003,96666.7331
2016-11-30 15:20:00,51.4784,51.5605,51.4169,51.54,194095.25471128555,34.9003,34.956,34.8586,34.9421,194095.2547
2016-11-30 15:30:00,51.4579,51.4784,51.3553,51.4374,209838.88577757543,34.8864,34.9003,34.8169,34.8725,209838.8858
2016-11-30 15:40:00,51.4374,51.581,51.4169,51.54,259257.667028472,34.8725,34.9699,34.8586,34.9421,259257.667
2016-11-30 15:50:00,51.54,51.54,51.4169,51.4169,560532.142519662,34.9421,34.9421,34.8586,34.8586,560532.1425
2016-12-01 09:30:00,51.6836,51.6836,51.3758,51.4579,63622.2639000768,35.0395,35.0395,34.8308,34.8864,63622.2639
2016-12-01 09:40:00,51.4579,51.4989,51.3143,51.4374,130931.62361516451,34.8864,34.9142,34.7891,34.8725,130931.6236
2016-12-01 09:50:00,51.4579,51.6015,51.4374,51.6015,370287.2588511506,34.8864,34.9838,34.8725,34.9838,370287.2589
2016-12-01 10:00:00,51.581,51.6015,51.3758,51.4989,217859.3548762958,34.9699,34.9838,34.8308,34.9142,217859.3549
2016-12-01 10:10:00,51.5195,51.6426,51.4989,51.6426,223357.09985888976,34.9282,35.0117,34.9142,35.0117,223357.0999
2016-12-01 10:20:00,51.6426,51.9093,51.6426,51.8682,124819.28143194548,35.0117,35.1925,35.0117,35.1646,124819.2814
2016-12-01 10:30:00,51.8477,51.8682,51.7451,51.8477,409983.6095246727,35.1507,35.1646,35.0811,35.1507,409983.6095
2016-12-01 10:40:00,51.8477,51.8682,51.7246,51.7657,432994.20669827424,35.1507,35.1646,35.0672,35.0951,432994.2067
2016-12-01 10:50:00,51.7657,51.8067,51.6836,51.7862,73879.84731352291,35.0951,35.1229,35.0395,35.109,73879.8473
2016-12-01 11:00:00,51.7862,51.9708,51.7451,51.9503,74315.08545797828,35.109,35.2342,35.0811,35.2203,74315.0855
2016-12-01 11:10:00,51.9298,51.9708,51.8888,51.9503,64346.52356711,35.2064,35.2342,35.1786,35.2203,64346.5236
2016-12-01 11:20:00,51.9503,52.0324,51.9093,51.9914,49485.066119481045,35.2203,35.2759,35.1925,35.2481,49485.0661
2016-12-01 11:30:00,51.9914,52.0529,51.9708,52.0119,75056.89111963678,35.2481,35.2898,35.2342,35.262,75056.8911
2016-12-01 11:40:00,51.9914,52.0119,51.8888,51.9298,50074.80649438696,35.2481,35.262,35.1786,35.2064,50074.8065
2016-12-01 11:50:00,51.9093,51.9298,51.8477,51.8888,33978.30598063272,35.1925,35.2064,35.1507,35.1786,33978.306
2016-12-01 12:00:00,51.8888,51.9093,51.8477,51.9093,27173.38439845393,35.1786,35.1925,35.1507,35.1925,27173.3844
2016-12-01 12:10:00,51.8888,52.0119,51.8682,52.0119,29156.08179111281,35.1786,35.262,35.1646,35.262,29156.0818
2016-12-01 12:20:00,52.0119,52.0529,51.9914,52.0324,47825.02007243184,35.262,35.2898,35.2481,35.2759,47825.0201
2016-12-01 12:30:00,52.0324,52.0324,51.8888,51.9093,79835.73771133303,35.2759,35.2759,35.1786,35.1925,79835.7377
2016-12-01 12:40:00,51.9093,52.0529,51.8682,52.0529,118805.39177412396,35.1925,35.2898,35.1646,35.2898,118805.3918
2016-12-01 12:50:00,52.0324,52.0734,51.9914,51.9914,37224.80237505279,35.2759,35.3037,35.2481,35.2481,37224.8024
2016-12-01 13:00:00,52.0119,52.0119,51.8272,51.8477,50661.62253685531,35.262,35.262,35.1368,35.1507,50661.6225
2016-12-01 13:10:00,51.8477,51.8682,51.7451,51.7657,96713.0349859131,35.1507,35.1646,35.0811,35.0951,96713.035
2016-12-01 13:20:00,51.7451,51.7657,51.6631,51.7246,96614.58246051558,35.0811,35.0951,35.0256,35.0672,96614.5825
2016-12-01 13:30:00,51.7451,51.8067,51.7041,51.7862,43622.75435967253,35.0811,35.1229,35.0534,35.109,43622.7544
2016-12-01 13:40:00,51.7862,51.8067,51.6631,51.7657,109351.99978100408,35.109,35.1229,35.0256,35.0951,109351.9998
2016-12-01 13:50:00,51.7657,51.8067,51.4989,51.5195,186613.350169814,35.0951,35.1229,34.9142,34.9282,186613.3502
2016-12-01 14:00:00,51.5195,51.6836,51.5195,51.6836,68585.83082407828,34.9282,35.0395,34.9282,35.0395,68585.8308
2016-12-01 14:10:00,51.6836,51.7246,51.4989,51.581,126479.81486773428,35.0395,35.0672,34.9142,34.9699,126479.8149
2016-12-01 14:20:00,51.581,51.6015,51.3758,51.3963,105283.76597163249,34.9699,34.9838,34.8308,34.8447,105283.766
2016-12-01 14:30:00,51.3963,51.6426,51.3758,51.5195,78703.046280522,34.8447,35.0117,34.8308,34.9282,78703.0463
2016-12-01 14:40:00,51.4989,51.6015,51.3963,51.6015,254347.225477086,34.9142,34.9838,34.8447,34.9838,254347.2255
2016-12-01 14:50:00,51.581,51.622,51.5195,51.5605,79245.50994768752,34.9699,34.9977,34.9282,34.956,79245.5099
2016-12-01 15:00:00,51.5605,51.6426,51.2527,51.5195,298725.9197718652,34.956,35.0117,34.7473,34.9282,298725.9198
2016-12-01 15:10:00,51.4989,51.622,51.4169,51.5605,297110.7134888584,34.9142,34.9977,34.8586,34.956,297110.7135
2016-12-01 15:20:00,51.5605,51.622,51.5195,51.622,84714.49899464556,34.956,34.9977,34.9282,34.9977,84714.499
2016-12-01 15:30:00,51.622,51.7451,51.5605,51.7246,136900.6735089436,34.9977,35.0811,34.956,35.0672,136900.6735
2016-12-01 15:40:00,51.7246,51.8477,51.5605,51.6836,1526702.3365617974,35.0672,35.1507,34.956,35.0395,1526702.3366
2016-12-01 15:50:00,51.6836,51.8067,51.4374,51.7246,1622919.6971995458,35.0395,35.1229,34.8725,35.0672,1622919.6972
2016-12-02 09:30:00,51.622,51.9093,51.622,51.8888,78918.95949216111,34.9977,35.1925,34.9977,35.1786,78918.9595
2016-12-02 09:40:00,51.8888,51.9914,51.8067,51.8888,94228.8145802144,35.1786,35.2481,35.1229,35.1786,94228.8146
2016-12-02 09:50:00,51.8888,51.9914,51.8067,51.9503,130026.0553370032,35.1786,35.2481,35.1229,35.2203,130026.0553
2016-12-02 10:00:00,51.9503,52.0529,51.7862,52.0119,594829.2007359876,35.2203,35.2898,35.109,35.262,594829.2007
2016-12-02 10:10:00,52.0119,52.0119,51.7657,51.7862,74322.39628907215,35.262,35.262,35.0951,35.109,74322.3963
2016-12-02 10:20:00,51.8067,51.9914,51.6631,51.9298,169665.38152799307,35.1229,35.2481,35.0256,35.2064,169665.3815
2016-12-02 10:30:00,51.9298,52.0324,51.8888,51.9093,69519.18026039632,35.2064,35.2759,35.1786,35.1925,69519.1803
2016-12-02 10:40:00,51.8888,51.9503,51.8272,51.8272,57422.19174373126,35.1786,35.2203,35.1368,35.1368,57422.1917
2016-12-02 10:50:00,51.8477,51.9093,51.7657,51.7862,81947.59311998369,35.1507,35.1925,35.0951,35.109,81947.5931
2016-12-02 11:00:00,51.7657,51.7862,51.622,51.6426,62645.53686593511,35.0951,35.109,34.9977,35.0117,62645.5369
2016-12-02 11:10:00,51.6426,51.6631,51.5605,51.622,68366.01850252245,35.0117,35.0256,34.956,34.9977,68366.0185
2016-12-02 11:20:00,51.622,51.6426,51.5195,51.54,42757.15195815774,34.9977,35.0117,34.9282,34.9421,42757.152
2016-12-02 11:30:00,51.54,51.6836,51.5195,51.6836,65905.68014506373,34.9421,35.0395,34.9282,35.0395,65905.6801
2016-12-02 11:40:00,51.6836,51.7657,51.6836,51.7041,86006.56654330307,35.0395,35.0951,35.0395,35.0534,86006.5665
2016-12-02 11:50:00,51.7041,51.8888,51.6836,51.8477,96715.47192961106,35.0534,35.1786,35.0395,35.1507,96715.4719
2016-12-02 12:00:00,51.8272,51.8477,51.6836,51.7041,46926.76262536441,35.1368,35.1507,35.0395,35.0534,46926.7626
2016-12-02 12:10:00,51.7041,51.7246,51.6631,51.7041,28091.13739510504,35.0534,35.0672,35.0256,35.0534,28091.1374
2016-12-02 12:20:00,51.7041,51.7862,51.6836,51.7657,24389.41991790636,35.0534,35.109,35.0395,35.0951,24389.4199
2016-12-02 12:30:00,51.7657,51.7657,51.6631,51.7246,50004.62251588576,35.0951,35.0951,35.0256,35.0672,50004.6225
2016-12-02 12:40:00,51.7246,51.8067,51.7041,51.7657,41878.877449413565,35.0672,35.1229,35.0534,35.0951,41878.8774
2016-12-02 12:50:00,51.7451,51.9298,51.7451,51.7862,70632.86353036326,35.0811,35.2064,35.0811,35.109,70632.8635
2016-12-02 13:00:00,51.8067,51.8272,51.7246,51.8272,47000.35832504276,35.1229,35.1368,35.0672,35.1368,47000.3583
2016-12-02 13:10:00,51.8272,51.8272,51.6836,51.7657,47479.94884480094,35.1368,35.1368,35.0395,35.0951,47479.9488
2016-12-02 13:20:00,51.7451,51.7657,51.7041,51.7246,42126.47092912613,35.0811,35.0951,35.0534,35.0672,42126.4709
2016-12-02 13:30:00,51.7451,51.7657,51.7246,51.7246,17048.370722176747,35.0811,35.0951,35.0672,35.0672,17048.3707
2016-12-02 13:40:00,51.7246,51.8067,51.7041,51.7862,46241.49405749853,35.0672,35.1229,35.0534,35.109,46241.4941
2016-12-02 13:50:00,51.7862,51.8067,51.7862,51.7862,18125.01244793473,35.109,35.1229,35.109,35.109,18125.0124
2016-12-02 14:00:00,51.8067,51.8067,51.7246,51.7657,84255.37880195022,35.1229,35.1229,35.0672,35.0951,84255.3788
2016-12-02 14:10:00,51.7451,51.8067,51.7451,51.7657,51660.28206427863,35.0811,35.1229,35.0811,35.0951,51660.2821
2016-12-02 14:20:00,51.7657,51.7657,51.7041,51.7451,58279.508536673,35.0951,35.0951,35.0534,35.0811,58279.5085
2016-12-02 14:30:00,51.7657,51.7657,51.7246,51.7657,31725.59522624006,35.0951,35.0951,35.0672,35.0951,31725.5952
2016-12-02 14:40:00,51.7657,51.8067,51.6836,51.7246,58947.23110991357,35.0951,35.1229,35.0395,35.0672,58947.2311
2016-12-02 14:50:00,51.7451,51.7657,51.6836,51.7041,37767.7534309579,35.0811,35.0951,35.0395,35.0534,37767.7534
2016-12-02 15:00:00,51.7246,51.7862,51.6836,51.7657,59584.735581299465,35.0672,35.109,35.0395,35.0951,59584.7356
2016-12-02 15:10:00,51.7657,51.8067,51.6836,51.7041,90900.92426628253,35.0951,35.1229,35.0395,35.0534,90900.9243
2016-12-02 15:20:00,51.6836,51.7246,51.6631,51.6631,42627.99394216595,35.0395,35.0672,35.0256,35.0256,42627.9939
2016-12-02 15:30:00,51.6631,51.7246,51.6631,51.7041,97984.63220750776,35.0256,35.0672,35.0256,35.0534,97984.6322
2016-12-02 15:40:00,51.7041,51.7246,51.6015,51.6426,168218.81174888503,35.0534,35.0672,34.9838,35.0117,168218.8117
2016-12-02 15:50:00,51.622,51.8272,51.622,51.8067,1149361.5878712763,34.9977,35.1368,34.9977,35.1229,1149361.5879
2016-12-05 09:30:00,52.9557,53.4071,52.6889,52.8326,344321.1363606652,35.9019,36.2079,35.721,35.8184,344321.1364
2016-12-05 09:40:00,52.8531,52.9146,52.5043,52.7505,232798.79452225944,35.8323,35.874,35.5959,35.7628,232798.7945
2016-12-05 09:50:00,52.7505,52.8326,52.6274,52.8326,160738.3693736322,35.7628,35.8184,35.6793,35.8184,160738.3694
2016-12-05 10:00:00,52.8326,53.0583,52.7915,53.0377,182986.6905585124,35.8184,35.9714,35.7906,35.9575,182986.6906
2016-12-05 10:10:00,53.0377,53.3455,53.0172,53.1814,999940.3850309624,35.9575,36.1662,35.9436,36.0549,999940.385
2016-12-05 10:20:00,53.2019,53.2429,53.0788,53.1814,144102.32952515,36.0688,36.0966,35.9853,36.0549,144102.3295
2016-12-05 10:30:00,53.1609,53.325,53.0993,53.3045,164594.10169254185,36.041,36.1523,35.9992,36.1384,164594.1017
2016-12-05 10:40:00,53.2634,53.4686,53.2429,53.3045,141651.25155374352,36.1105,36.2496,36.0966,36.1384,141651.2516
2016-12-05 10:50:00,53.3045,53.325,53.1198,53.2224,141023.49485714946,36.1384,36.1523,36.0131,36.0827,141023.4949
2016-12-05 11:00:00,53.2224,53.325,53.2019,53.3045,127120.7310602973,36.0827,36.1523,36.0688,36.1384,127120.7311
2016-12-05 11:10:00,53.3045,53.366,53.2429,53.3045,57793.09457456051,36.1384,36.1801,36.0966,36.1384,57793.0946
2016-12-05 11:20:00,53.284,53.4276,53.284,53.3455,81012.78151744689,36.1245,36.2218,36.1245,36.1662,81012.7815
2016-12-05 11:30:00,53.3455,53.366,53.2634,53.3455,136281.2024209226,36.1662,36.1801,36.1105,36.1662,136281.2024
2016-12-05 11:40:00,53.3455,53.366,53.2429,53.2634,47452.16768664422,36.1662,36.1801,36.0966,36.1105,47452.1677
2016-12-05 11:50:00,53.2634,53.3045,53.2224,53.284,33301.32302133991,36.1105,36.1384,36.0827,36.1245,33301.323
2016-12-05 12:00:00,53.284,53.3455,53.1609,53.2429,93645.41025892318,36.1245,36.1662,36.041,36.0966,93645.4103
2016-12-05 12:10:00,53.2429,53.366,53.2224,53.366,96181.7812597582,36.0966,36.1801,36.0827,36.1801,96181.7813
2016-12-05 12:20:00,53.366,53.366,53.0993,53.1403,235309.8213086357,36.1801,36.1801,35.9992,36.027,235309.8213
2016-12-05 12:30:00,53.1403,53.1609,52.9762,53.0583,47587.17436751112,36.027,36.041,35.9158,35.9714,47587.1744
2016-12-05 12:40:00,53.0583,53.1198,52.9352,52.9557,50994.50904599642,35.9714,36.0131,35.888,35.9019,50994.509
2016-12-05 12:50:00,52.9557,53.0583,52.9352,53.0377,64112.576972106006,35.9019,35.9714,35.888,35.9575,64112.577
2016-12-05 13:00:00,53.0377,53.325,53.0172,53.3045,328877.7367579638,35.9575,36.1523,35.9436,36.1384,328877.7368
2016-12-05 13:10:00,53.3045,53.325,53.1609,53.284,91220.16389071506,36.1384,36.1523,36.041,36.1245,91220.1639
2016-12-05 13:20:00,53.284,53.3455,53.2634,53.3045,121157.52983139332,36.1245,36.1662,36.1105,36.1384,121157.5298
2016-12-05 13:30:00,53.3045,53.3045,53.2019,53.2634,102517.8348744498,36.1384,36.1384,36.0688,36.1105,102517.8349
2016-12-05 13:40:00,53.2634,53.3455,53.2429,53.3455,188905.53941211355,36.1105,36.1662,36.0966,36.1662,188905.5394
2016-12-05 13:50:00,53.3455,53.3865,53.2634,53.366,505874.41970689467,36.1662,36.194,36.1105,36.1801,505874.4197
2016-12-05 14:00:00,53.3865,53.3865,53.1198,53.1814,163124.13725393338,36.194,36.194,36.0131,36.0549,163124.1373
2016-12-05 14:10:00,53.1814,53.2224,53.0788,53.1609,89249.65121654599,36.0549,36.0827,35.9853,36.041,89249.6512
2016-12-05 14:20:00,53.1609,53.2224,53.1403,53.1814,69692.20326295136,36.041,36.0827,36.027,36.0549,69692.2033
2016-12-05 14:30:00,53.2019,53.2634,53.0788,53.1198,82844.38840083235,36.0688,36.1105,35.9853,36.0131,82844.3884
2016-12-05 14:40:00,53.1198,53.1403,53.0377,53.0377,53175.08626692952,36.0131,36.027,35.9575,35.9575,53175.0863
2016-12-05 14:50:00,53.0377,53.0993,52.9352,52.9762,55135.36377756718,35.9575,35.9992,35.888,35.9158,55135.3638
2016-12-05 15:00:00,52.9762,53.1198,52.9762,53.1198,69945.15801879943,35.9158,36.0131,35.9158,36.0131,69945.158
2016-12-05 15:10:00,53.1198,53.284,53.0993,53.2019,204063.81660215385,36.0131,36.1245,35.9992,36.0688,204063.8166
2016-12-05 15:20:00,53.2019,53.3045,53.1609,53.2019,87147.05619394754,36.0688,36.1384,36.041,36.0688,87147.0562
2016-12-05 15:30:00,53.2019,53.3455,53.2019,53.3045,176205.6510245736,36.0688,36.1662,36.0688,36.1384,176205.651
2016-12-05 15:40:00,53.325,53.366,53.2224,53.325,1094011.2856595493,36.1523,36.1801,36.0827,36.1523,1094011.2857
2016-12-05 15:50:00,53.3455,53.6328,53.3045,53.5712,1148841.544086132,36.1662,36.3609,36.1384,36.3192,1148841.5441
2016-12-06 09:30:00,53.6943,53.92,53.6533,53.92,109042.99532010296,36.4026,36.5556,36.3748,36.5556,109042.9953
2016-12-06 09:40:00,53.9405,53.961,53.7969,53.7969,311654.39347827365,36.5695,36.5834,36.4722,36.4722,311654.3935
2016-12-06 09:50:00,53.7969,54.0226,53.7969,53.8995,238924.29620144743,36.4722,36.6252,36.4722,36.5417,238924.2962
2016-12-06 10:00:00,53.92,53.9816,53.7353,53.7559,176984.98561918066,36.5556,36.5974,36.4304,36.4444,176984.9856
2016-12-06 10:10:00,53.7559,53.7969,53.6122,53.7353,481423.5888077997,36.4444,36.4722,36.347,36.4304,481423.5888
2016-12-06 10:20:00,53.7353,53.8174,53.6738,53.7764,50638.71526609451,36.4304,36.4861,36.3887,36.4583,50638.7153
2016-12-06 10:30:00,53.7764,53.9405,53.7764,53.8174,576684.2053497297,36.4583,36.5695,36.4583,36.4861,576684.2053
2016-12-06 10:40:00,53.8174,53.8995,53.6533,53.6738,64763.24093946088,36.4861,36.5417,36.3748,36.3887,64763.2409
2016-12-06 10:50:00,53.6738,53.6738,53.5302,53.5507,58579.25261152186,36.3887,36.3887,36.2914,36.3053,58579.2526
2016-12-06 11:00:00,53.5507,53.6122,53.4891,53.5917,141661.48671727497,36.3053,36.347,36.2635,36.3331,141661.4867
2016-12-06 11:10:00,53.5917,53.5917,53.4686,53.5096,81526.00186023691,36.3331,36.3331,36.2496,36.2774,81526.0019
2016-12-06 11:20:00,53.5302,53.6328,53.4071,53.4071,64630.18381355235,36.2914,36.3609,36.2079,36.2079,64630.1838
2016-12-06 11:30:00,53.4276,53.5302,53.366,53.4891,66758.61043934914,36.2218,36.2914,36.1801,36.2635,66758.6104
2016-12-06 11:40:00,53.4891,53.5917,53.4891,53.5917,45582.05709283101,36.2635,36.3331,36.2635,36.3331,45582.0571
2016-12-06 11:50:00,53.5712,53.5712,53.5096,53.5712,25809.670705076467,36.3192,36.3192,36.2774,36.3192,25809.6707
2016-12-06 12:00:00,53.5712,53.6943,53.5507,53.6943,38486.164433116006,36.3192,36.4026,36.3053,36.4026,38486.1644
2016-12-06 12:10:00,53.6943,53.7353,53.6122,53.7148,33386.61605076845,36.4026,36.4304,36.347,36.4165,33386.6161
2016-12-06 12:20:00,53.6943,53.7969,53.6738,53.7764,589624.8637746279,36.4026,36.4722,36.3887,36.4583,589624.8638
2016-12-06 12:30:00,53.7764,53.9816,53.7764,53.8995,47462.89023891524,36.4583,36.5974,36.4583,36.5417,47462.8902
2016-12-06 12:40:00,53.8995,53.92,53.8379,53.8584,50595.82505701044,36.5417,36.5556,36.5,36.5139,50595.8251
2016-12-06 12:50:00,53.8379,53.9405,53.7969,53.9405,348484.4109742572,36.5,36.5695,36.4722,36.5695,348484.411
2016-12-06 13:00:00,53.9405,54.0431,53.92,53.961,83767.01528487937,36.5695,36.6391,36.5556,36.5834,83767.0153
2016-12-06 13:10:00,53.961,54.0021,53.92,53.9816,67103.68166698003,36.5834,36.6113,36.5556,36.5974,67103.6817
2016-12-06 13:20:00,53.9816,54.0021,53.8995,53.961,46098.201768058585,36.5974,36.6113,36.5417,36.5834,46098.2018
2016-12-06 13:30:00,53.961,53.9816,53.879,53.92,576130.5317415536,36.5834,36.5974,36.5278,36.5556,576130.5317
2016-12-06 13:40:00,53.92,54.0021,53.92,53.9816,75789.92378398264,36.5556,36.6113,36.5556,36.5974,75789.9238
2016-12-06 13:50:00,53.9816,54.0021,53.9405,53.961,88204.20237012187,36.5974,36.6113,36.5695,36.5834,88204.2024
2016-12-06 14:00:00,53.9816,54.0021,53.92,53.961,154150.8231693113,36.5974,36.6113,36.5556,36.5834,154150.8232
2016-12-06 14:10:00,53.9816,54.0226,53.9405,53.961,178434.96711946587,36.5974,36.6252,36.5695,36.5834,178434.9671
2016-12-06 14:20:00,53.961,54.0226,53.9405,54.0226,138463.72919681406,36.5834,36.6252,36.5695,36.6252,138463.7292
2016-12-06 14:30:00,54.0226,54.0226,53.9405,53.961,59913.72298052384,36.6252,36.6252,36.5695,36.5834,59913.723
2016-12-06 14:40:00,53.961,53.9816,53.879,53.92,477925.1124350108,36.5834,36.5974,36.5278,36.5556,477925.1124
2016-12-06 14:50:00,53.9405,53.9405,53.8584,53.8995,142563.6432742591,36.5695,36.5695,36.5139,36.5417,142563.6433
2016-12-06 15:00:00,53.8995,53.9405,53.8379,53.8995,155895.18746830986,36.5417,36.5695,36.5,36.5417,155895.1875
2016-12-06 15:10:00,53.8995,53.8995,53.7969,53.8174,259666.5861809894,36.5417,36.5417,36.4722,36.4861,259666.5862
2016-12-06 15:20:00,53.8379,53.8584,53.7764,53.7969,118432.05199959676,36.5,36.5139,36.4583,36.4722,118432.052
2016-12-06 15:30:00,53.7764,53.92,53.7764,53.879,325300.7907981006,36.4583,36.5556,36.4583,36.5278,325300.7908
2016-12-06 15:40:00,53.8995,53.9816,53.8584,53.9405,389608.81065478286,36.5417,36.5974,36.5139,36.5695,389608.8107
2016-12-06 15:50:00,53.9405,54.0226,53.879,54.0021,756652.497443951,36.5695,36.6252,36.5278,36.6113,756652.4974
2016-12-07 09:30:00,54.0841,54.0841,53.879,54.0226,72162.2893952019,36.6669,36.6669,36.5278,36.6252,72162.2894
2016-12-07 09:40:00,54.0431,54.1867,53.9405,54.1867,88871.92494336244,36.6391,36.7365,36.5695,36.7365,88871.9249
2016-12-07 09:50:00,54.1867,54.2278,54.1047,54.1457,153573.75490163476,36.7365,36.7643,36.6809,36.7087,153573.7549
2016-12-07 10:00:00,54.1457,54.2483,54.0841,54.2072,146501.74429015975,36.7087,36.7782,36.6669,36.7504,146501.7443
2016-12-07 10:10:00,54.2072,54.3714,54.1252,54.3509,100103.3110585127,36.7504,36.8617,36.6948,36.8478,100103.3111
2016-12-07 10:20:00,54.3509,54.556,54.3098,54.556,188941.11879010373,36.8478,36.9868,36.8199,36.9868,188941.1188
2016-12-07 10:30:00,54.5355,54.556,54.3714,54.4124,166963.2983556969,36.9729,36.9868,36.8617,36.8895,166963.2984
2016-12-07 10:40:00,54.4124,54.6791,54.3098,54.6586,151957.08645240922,36.8895,37.0703,36.8199,37.0564,151957.0865
2016-12-07 10:50:00,54.6586,54.8228,54.6176,54.6586,144556.08844170984,37.0564,37.1677,37.0286,37.0564,144556.0884
2016-12-07 11:00:00,54.6586,54.9254,54.6586,54.8843,182772.2395130921,37.0564,37.2373,37.0564,37.2094,182772.2395
2016-12-07 11:10:00,54.8843,55.0074,54.5971,54.6586,229653.67498567444,37.2094,37.2929,37.0147,37.0564,229653.675
2016-12-07 11:20:00,54.6586,54.7407,54.5971,54.6586,147862.0462623601,37.0564,37.112,37.0147,37.0564,147862.0463
2016-12-07 11:30:00,54.6586,54.8023,54.5971,54.8023,265216.48175871966,37.0564,37.1538,37.0147,37.1538,265216.4818
2016-12-07 11:40:00,54.8023,54.8638,54.6586,54.7407,158141.07478034822,37.1538,37.1955,37.0564,37.112,158141.0748
2016-12-07 11:50:00,54.7407,54.9664,54.6997,54.9664,51161.68338367636,37.112,37.2651,37.0842,37.2651,51161.6834
2016-12-07 12:00:00,54.9664,55.151,54.9254,55.069,477568.83126636926,37.2651,37.3902,37.2373,37.3346,477568.8313
2016-12-07 12:10:00,55.069,55.1305,54.9869,55.069,113055.17942442153,37.3346,37.3763,37.279,37.3346,113055.1794
2016-12-07 12:20:00,55.0895,55.11,55.0279,55.0485,86414.02352960169,37.3485,37.3624,37.3068,37.3207,86414.0235
2016-12-07 12:30:00,55.0485,55.0895,54.9869,55.069,47326.90878056917,37.3207,37.3485,37.279,37.3346,47326.9088
2016-12-07 12:40:00,55.069,55.2742,55.0074,55.1921,178709.36697985596,37.3346,37.4737,37.2929,37.4181,178709.367
2016-12-07 12:50:00,55.1921,55.2947,55.11,55.2947,70960.38876336886,37.4181,37.4876,37.3624,37.4876,70960.3888
2016-12-07 13:00:00,55.2947,55.3767,55.2331,55.3152,138734.22994728744,37.4876,37.5432,37.4459,37.5015,138734.2299
2016-12-07 13:10:00,55.3152,55.3973,55.2536,55.3973,66486.64752265699,37.5015,37.5572,37.4598,37.5572,66486.6475
2016-12-07 13:20:00,55.3973,55.5614,55.3357,55.3767,214004.10994612577,37.5572,37.6684,37.5154,37.5432,214004.1099
2016-12-07 13:30:00,55.3767,55.5409,55.3562,55.4793,297501.599258011,37.5432,37.6546,37.5293,37.6128,297501.5993
2016-12-07 13:40:00,55.4793,55.4998,55.3152,55.3152,425908.0618133511,37.6128,37.6267,37.5015,37.5015,425908.0618
2016-12-07 13:50:00,55.3152,55.3357,55.0895,55.11,263328.8251702812,37.5015,37.5154,37.3485,37.3624,263328.8252
2016-12-07 14:00:00,55.11,55.11,54.8843,54.9048,154781.01680960332,37.3624,37.3624,37.2094,37.2233,154781.0168
2016-12-07 14:10:00,54.9048,55.0895,54.8843,55.0279,157854.00281272875,37.2233,37.3485,37.2094,37.3068,157854.0028
2016-12-07 14:20:00,55.0279,55.0279,54.9459,54.9869,87012.04951308065,37.3068,37.3068,37.2512,37.279,87012.0495
2016-12-07 14:30:00,54.9869,55.0895,54.9664,55.069,49055.67663990079,37.279,37.3485,37.2651,37.3346,49055.6766
2016-12-07 14:40:00,55.0895,55.2126,55.0279,55.2126,64206.155610107606,37.3485,37.432,37.3068,37.432,64206.1556
2016-12-07 14:50:00,55.2126,55.2947,55.1716,55.2947,53172.64932323156,37.432,37.4876,37.4042,37.4876,53172.6493
2016-12-07 15:00:00,55.2947,55.3357,55.1716,55.3357,161726.3063487845,37.4876,37.5154,37.4042,37.5154,161726.3063
2016-12-07 15:10:00,55.3357,55.4588,55.3357,55.4588,118853.64325934352,37.5154,37.5989,37.5154,37.5989,118853.6433
2016-12-07 15:20:00,55.4588,55.705,55.4178,55.6435,329242.3035351784,37.5989,37.7658,37.5711,37.7241,329242.3035
2016-12-07 15:30:00,55.6435,55.9717,55.623,55.7666,517846.6367062242,37.7241,37.9466,37.7102,37.8076,517846.6367
2016-12-07 15:40:00,55.7871,55.8076,55.6435,55.7461,357918.79480653297,37.8215,37.8354,37.7241,37.7937,357918.7948
2016-12-07 15:50:00,55.7461,55.7461,55.3562,55.4998,1202546.909301737,37.7937,37.7937,37.5293,37.6267,1202546.9093
2016-12-08 09:30:00,55.4998,56.0538,55.4383,55.5614,182981.3292823769,37.6267,38.0023,37.585,37.6684,182981.3293
2016-12-08 09:40:00,55.5614,55.705,55.11,55.1305,238207.8347542477,37.6684,37.7658,37.3624,37.3763,238207.8348
2016-12-08 09:50:00,55.1305,55.4178,55.069,55.3973,160121.82261804875,37.3763,37.5711,37.3346,37.5572,160121.8226
2016-12-08 10:00:00,55.3973,55.3973,55.1305,55.2947,274703.99096361094,37.5572,37.5572,37.3763,37.4876,274703.991
2016-12-08 10:10:00,55.2947,55.3152,55.0074,55.0074,249646.3610837244,37.4876,37.5015,37.2929,37.2929,249646.3611
2016-12-08 10:20:00,55.0279,55.0485,54.8023,54.8843,114551.95024370751,37.3068,37.3207,37.1538,37.2094,114551.9502
2016-12-08 10:30:00,54.8843,55.0485,54.8638,55.0279,108221.745293891,37.2094,37.3207,37.1955,37.3068,108221.7453
2016-12-08 10:40:00,55.0279,55.11,54.9254,55.0074,212154.957068115,37.3068,37.3624,37.2373,37.2929,212154.9571
2016-12-08 10:50:00,55.0279,55.3152,55.0074,55.2947,123071.0180230302,37.3068,37.5015,37.2929,37.4876,123071.018
2016-12-08 11:00:00,55.2947,55.3973,55.2331,55.2536,188524.40141775284,37.4876,37.5572,37.4459,37.4598,188524.4014
2016-12-08 11:10:00,55.2331,55.2742,55.1921,55.2126,61781.88401937868,37.4459,37.4737,37.4181,37.432,61781.884
2016-12-08 11:20:00,55.2126,55.2126,55.1305,55.1716,51575.96381232928,37.432,37.432,37.3763,37.4042,51575.9638
2016-12-08 11:30:00,55.1716,55.1716,55.0485,55.069,38643.10360726452,37.4042,37.4042,37.3207,37.3346,38643.1036
2016-12-08 11:40:00,55.069,55.1305,55.0279,55.0279,38548.55019178374,37.3346,37.3763,37.3068,37.3068,38548.5502
2016-12-08 11:50:00,55.0279,55.11,55.0074,55.0074,33284.75180419379,37.3068,37.3624,37.2929,37.2929,33284.7518
2016-12-08 12:00:00,55.0279,55.1305,55.0074,55.1305,36450.82905658123,37.3068,37.3763,37.2929,37.3763,36450.8291
2016-12-08 12:10:00,55.1305,55.1921,55.0895,55.1716,33960.759986007426,37.3763,37.4181,37.3485,37.4042,33960.76
2016-12-08 12:20:00,55.1921,55.2947,55.1716,55.2536,160492.72544887802,37.4181,37.4876,37.4042,37.4598,160492.7254
2016-12-08 12:30:00,55.2536,55.2536,55.2126,55.2536,40195.43674286397,37.4598,37.4598,37.432,37.4598,40195.4367
2016-12-08 12:40:00,55.2331,55.3562,55.2126,55.3357,119353.7041061646,37.4459,37.5293,37.432,37.5154,119353.7041
2016-12-08 12:50:00,55.3357,55.3357,55.2331,55.2536,49931.51420494701,37.5154,37.5154,37.4459,37.4598,49931.5142
2016-12-08 13:00:00,55.2742,55.2742,55.151,55.1716,64629.69642481276,37.4737,37.4737,37.3902,37.4042,64629.6964
2016-12-08 13:10:00,55.1716,55.1921,55.1305,55.1305,21721.453957381604,37.4042,37.4181,37.3763,37.3763,21721.454
2016-12-08 13:20:00,55.1305,55.151,55.0895,55.11,29651.268750537947,37.3763,37.3902,37.3485,37.3624,29651.2688
2016-12-08 13:30:00,55.0895,55.11,55.0485,55.069,208345.03929072697,37.3485,37.3624,37.3207,37.3346,208345.0393
2016-12-08 13:40:00,55.069,55.069,54.8228,54.8843,173080.02703757226,37.3346,37.3346,37.1677,37.2094,173080.027
2016-12-08 13:50:00,54.8843,54.9048,54.7407,54.8023,163849.3716984458,37.2094,37.2233,37.112,37.1538,163849.3717
2016-12-08 14:00:00,54.8023,54.8228,54.6381,54.6381,71253.30939586344,37.1538,37.1677,37.0425,37.0425,71253.3094
2016-12-08 14:10:00,54.6381,54.6381,54.3098,54.3098,149202.36529623714,37.0425,37.0425,36.8199,36.8199,149202.3653
2016-12-08 14:20:00,54.3098,54.5766,54.1867,54.556,246429.59540241945,36.8199,37.0008,36.7365,36.9868,246429.5954
2016-12-08 14:30:00,54.5766,54.6176,54.2893,54.2893,72142.79384561823,37.0008,37.0286,36.806,36.806,72142.7938
2016-12-08 14:40:00,54.2893,54.515,54.2893,54.3919,110524.16969972204,36.806,36.959,36.806,36.8756,110524.1697
2016-12-08 14:50:00,54.3919,54.3919,54.2278,54.3303,127198.71325863198,36.8756,36.8756,36.7643,36.8338,127198.7133
2016-12-08 15:00:00,54.3303,54.3714,54.1867,54.2072,71984.39250525094,36.8338,36.8617,36.7365,36.7504,71984.3925
2016-12-08 15:10:00,54.2278,54.2278,54.0841,54.1867,85409.51533730328,36.7643,36.7643,36.6669,36.7365,85409.5153
2016-12-08 15:20:00,54.1867,54.2483,53.9405,54.1662,178287.77572010917,36.7365,36.7782,36.5695,36.7226,178287.7757
2016-12-08 15:30:00,54.1867,54.2483,54.1252,54.1252,110358.94491700044,36.7365,36.7782,36.6948,36.6948,110358.9449
2016-12-08 15:40:00,54.1457,54.1457,53.92,53.961,242970.11012879785,36.7087,36.7087,36.5556,36.5834,242970.1101
2016-12-08 15:50:00,53.961,54.0226,53.7148,53.8379,717649.2135581282,36.5834,36.6252,36.4165,36.5,717649.2136
2016-12-09 09:30:00,54.1252,54.2688,53.879,53.9816,106014.84908101996,36.6948,36.7921,36.5278,36.5974,106014.8491
2016-12-09 09:40:00,54.0021,54.3714,53.9405,54.2893,94823.91623125582,36.6113,36.8617,36.5695,36.806,94823.9162
2016-12-09 09:50:00,54.2688,54.4945,54.1867,54.474,128938.6910589742,36.7921,36.9451,36.7365,36.9312,128938.6911
2016-12-09 10:00:00,54.474,54.556,54.2893,54.3098,126205.41500734416,36.9312,36.9868,36.806,36.8199,126205.415
2016-12-09 10:10:00,54.3098,54.3303,54.0226,54.1047,61241.36990717152,36.8199,36.8338,36.6252,36.6809,61241.3699
2016-12-09 10:20:00,54.1252,54.2483,54.0431,54.1457,61255.016791880094,36.6948,36.7782,36.6391,36.7087,61255.0168
2016-12-09 10:30:00,54.1457,54.2688,54.1252,54.2072,33324.7176808403,36.7087,36.7921,36.6948,36.7504,33324.7177
2016-12-09 10:40:00,54.2278,54.3919,54.1867,54.3919,67284.99027810813,36.7643,36.8756,36.7365,36.8756,67284.9903
2016-12-09 10:50:00,54.3919,54.6381,54.3714,54.6381,248777.34696103248,36.8756,37.0425,36.8617,37.0425,248777.347
2016-12-09 11:00:00,54.5971,54.6997,54.556,54.6381,97882.7679609331,37.0147,37.0842,36.9868,37.0425,97882.768
2016-12-09 11:10:00,54.6586,54.6997,54.515,54.556,56551.22806608096,37.0564,37.0842,36.959,36.9868,56551.2281
2016-12-09 11:20:00,54.556,54.5766,54.3714,54.515,58383.80972694561,36.9868,37.0008,36.8617,36.959,58383.8097
2016-12-09 11:30:00,54.515,54.7202,54.474,54.6791,85499.68225412774,36.959,37.0981,36.9312,37.0703,85499.6823
2016-12-09 11:40:00,54.6791,54.8023,54.6586,54.7612,92936.74703155692,37.0703,37.1538,37.0564,37.1259,92936.747
2016-12-09 11:50:00,54.7612,54.7612,54.6381,54.6586,56045.318554384816,37.1259,37.1259,37.0425,37.0564,56045.3186
2016-12-09 12:00:00,54.6586,54.6997,54.5355,54.5971,69535.26408880284,37.0564,37.0842,36.9729,37.0147,69535.2641
2016-12-09 12:10:00,54.5971,54.8433,54.5971,54.8228,113166.79144578804,37.0147,37.1816,37.0147,37.1677,113166.7914
2016-12-09 12:20:00,54.8228,55.0485,54.8228,55.0485,154756.64737262373,37.1677,37.3207,37.1677,37.3207,154756.6474
2016-12-09 12:30:00,55.0485,55.0485,54.7817,54.8023,74689.88739872426,37.3207,37.3207,37.1398,37.1538,74689.8874
2016-12-09 12:40:00,54.8023,54.8228,54.6997,54.6997,37869.13028879296,37.1538,37.1677,37.0842,37.0842,37869.1303
2016-12-09 12:50:00,54.6997,54.8433,54.6176,54.8023,65544.03770028672,37.0842,37.1816,37.0286,37.1538,65544.0377
2016-12-09 13:00:00,54.8023,54.9048,54.7817,54.8228,43802.60080458185,37.1538,37.2233,37.1398,37.1677,43802.6008
2016-12-09 13:10:00,54.8228,54.8638,54.7612,54.7817,30490.0647713752,37.1677,37.1955,37.1259,37.1398,30490.0648
2016-12-09 13:20:00,54.7817,54.7817,54.6176,54.6381,39492.62218037279,37.1398,37.1398,37.0286,37.0425,39492.6222
2016-12-09 13:30:00,54.6176,54.6381,54.5355,54.6176,57676.60866579811,37.0286,37.0425,36.9729,37.0286,57676.6087
2016-12-09 13:40:00,54.6176,54.7817,54.6176,54.7202,35146.57678943394,37.0286,37.1398,37.0286,37.0981,35146.5768
2016-12-09 13:50:00,54.7202,54.7407,54.6586,54.7407,51554.51870778724,37.0981,37.112,37.0564,37.112,51554.5187
2016-12-09 14:00:00,54.7407,54.7407,54.6176,54.6381,32326.545542156586,37.112,37.112,37.0286,37.0425,32326.5455
2016-12-09 14:10:00,54.6381,54.6791,54.6176,54.6381,27453.14553497955,37.0425,37.0703,37.0286,37.0425,27453.1455
2016-12-09 14:20:00,54.6381,54.6997,54.5971,54.6791,73073.7063382383,37.0425,37.0842,37.0147,37.0703,73073.7063
2016-12-09 14:30:00,54.6586,54.7407,54.6586,54.7202,51720.2308792484,37.0564,37.112,37.0564,37.0981,51720.2309
2016-12-09 14:40:00,54.7202,54.7202,54.6997,54.7202,43773.35748020636,37.0981,37.0981,37.0842,37.0981,43773.3575
2016-12-09 14:50:00,54.7202,54.7202,54.474,54.474,77642.48838317055,37.0981,37.0981,36.9312,36.9312,77642.4884
2016-12-09 15:00:00,54.474,54.556,54.474,54.4945,46847.80564955056,36.9312,36.9868,36.9312,36.9451,46847.8056
2016-12-09 15:10:00,54.515,54.5355,54.4124,54.4535,74542.69599936757,36.959,36.9729,36.8895,36.9173,74542.696
2016-12-09 15:20:00,54.474,54.474,54.3714,54.4124,73005.95930343507,36.9312,36.9312,36.8617,36.8895,73005.9593
2016-12-09 15:30:00,54.4124,54.4329,54.3303,54.4124,75801.13372499325,36.8895,36.9034,36.8338,36.8895,75801.1337
2016-12-09 15:40:00,54.4124,54.4124,54.3303,54.3509,109325.19340032656,36.8895,36.8895,36.8338,36.8478,109325.1934
2016-12-09 15:50:00,54.3509,54.4535,54.3509,54.3919,247339.5501792371,36.8478,36.9173,36.8478,36.8756,247339.5502
2016-12-12 09:30:00,53.9816,54.1662,53.6533,53.6943,249089.2757543712,36.5974,36.7226,36.3748,36.4026,249089.2758
2016-12-12 09:40:00,53.6943,53.7969,53.4276,53.7969,212761.75604890665,36.4026,36.4722,36.2218,36.4722,212761.756
2016-12-12 09:50:00,53.7969,54.0636,53.7764,53.9816,167004.7263985622,36.4722,36.653,36.4583,36.5974,167004.7264
2016-12-12 10:00:00,53.9816,54.0431,53.879,53.9405,205011.7877006596,36.5974,36.6391,36.5278,36.5695,205011.7877
2016-12-12 10:10:00,53.961,53.961,53.7353,53.879,98678.67377268628,36.5834,36.5834,36.4304,36.5278,98678.6738
2016-12-12 10:20:00,53.879,53.92,53.6533,53.6533,149785.76961752836,36.5278,36.5556,36.3748,36.3748,149785.7696
2016-12-12 10:30:00,53.6533,53.7559,53.4686,53.4891,208655.50591784687,36.3748,36.4444,36.2496,36.2635,208655.5059
2016-12-12 10:40:00,53.5096,53.5712,53.1198,53.1814,235946.3510025424,36.2774,36.3192,36.0131,36.0549,235946.351
2016-12-12 10:50:00,53.1814,53.4071,53.1609,53.284,168041.40224767366,36.0549,36.2079,36.041,36.1245,168041.4022
2016-12-12 11:00:00,53.284,53.325,53.2224,53.3045,199560.3446483269,36.1245,36.1523,36.0827,36.1384,199560.3446
2016-12-12 11:10:00,53.3045,53.325,53.1198,53.1609,172745.67836221238,36.1384,36.1523,36.0131,36.041,172745.6784
2016-12-12 11:20:00,53.1609,53.284,53.0788,53.2634,170626.51212246783,36.041,36.1245,35.9853,36.1105,170626.5121
2016-12-12 11:30:00,53.2429,53.284,53.0993,53.0993,85305.21414703065,36.0966,36.1245,35.9992,35.9992,85305.2141
2016-12-12 11:40:00,53.0993,53.1198,52.9352,52.9557,98339.45120993048,35.9992,36.0131,35.888,35.9019,98339.4512
2016-12-12 11:50:00,52.9762,53.0377,52.9352,53.0377,98510.52465752714,35.9158,35.9575,35.888,35.9575,98510.5247
2016-12-12 12:00:00,53.0172,53.0377,52.771,52.7915,141944.1721862381,35.9436,35.9575,35.7767,35.7906,141944.1722
2016-12-12 12:10:00,52.8121,53.0583,52.771,53.0377,176043.83796302916,35.8045,35.9714,35.7767,35.9575,176043.838
2016-12-12 12:20:00,53.0172,53.0377,52.8736,53.0377,132885.0776834479,35.9436,35.9575,35.8462,35.9575,132885.0777
2016-12-12 12:30:00,53.0377,53.2634,52.9967,53.2429,183921.0147723096,35.9575,36.1105,35.9297,36.0966,183921.0148
2016-12-12 12:40:00,53.2634,53.325,53.2019,53.3045,112752.02362839552,36.1105,36.1523,36.0688,36.1384,112752.0236
2016-12-12 12:50:00,53.325,53.4071,53.3045,53.366,115786.5059210932,36.1523,36.2079,36.1384,36.1801,115786.5059
2016-12-12 13:00:00,53.366,53.3865,53.2224,53.2634,82379.41954326192,36.1801,36.194,36.0827,36.1105,82379.4195
2016-12-12 13:10:00,53.2634,53.4686,53.2224,53.4686,100842.19238773368,36.1105,36.2496,36.0827,36.2496,100842.1924
2016-12-12 13:20:00,53.4686,53.5096,53.3455,53.3865,78364.79849524538,36.2496,36.2774,36.1662,36.194,78364.7985
2016-12-12 13:30:00,53.3865,53.5096,53.325,53.4481,117222.84053666984,36.194,36.2774,36.1523,36.2357,117222.8405
2016-12-12 13:40:00,53.4481,53.5917,53.4481,53.5712,99593.98982563942,36.2357,36.3331,36.2357,36.3192,99593.9898
2016-12-12 13:50:00,53.5507,53.5712,53.3865,53.3865,84742.76754154188,36.3053,36.3192,36.194,36.194,84742.7675
2016-12-12 14:00:00,53.3865,53.4891,53.3865,53.4891,62830.257198240346,36.194,36.2635,36.194,36.2635,62830.2572
2016-12-12 14:10:00,53.4686,53.5302,53.3455,53.4071,102592.89274034691,36.2496,36.2914,36.1662,36.2079,102592.8927
2016-12-12 14:20:00,53.4276,53.5096,53.3865,53.4891,87192.87073546917,36.2218,36.2774,36.194,36.2635,87192.8707
2016-12-12 14:30:00,53.4891,53.5507,53.3865,53.4481,106164.9648128142,36.2635,36.3053,36.194,36.2357,106164.9648
2016-12-12 14:40:00,53.4686,53.5302,53.4481,53.5302,55036.91125216967,36.2496,36.2914,36.2357,36.2914,55036.9113
2016-12-12 14:50:00,53.5096,53.5302,53.3865,53.4481,89223.33222460804,36.2774,36.2914,36.194,36.2357,89223.3322
2016-12-12 15:00:00,53.4686,53.4686,53.3865,53.4481,91367.35529007176,36.2496,36.2496,36.194,36.2357,91367.3553
2016-12-12 15:10:00,53.4481,53.4481,53.2429,53.2634,112878.25731194975,36.2357,36.2357,36.0966,36.1105,112878.2573
2016-12-12 15:20:00,53.2634,53.284,53.1403,53.1403,194223.43794979816,36.1105,36.1245,36.027,36.027,194223.4379
2016-12-12 15:30:00,53.1609,53.366,53.1403,53.366,189023.9748758343,36.041,36.1801,36.027,36.1801,189023.9749
2016-12-12 15:40:00,53.366,53.3865,53.284,53.366,229613.709109028,36.1801,36.194,36.1245,36.1801,229613.7091
2016-12-12 15:50:00,53.366,53.366,53.2634,53.325,490401.2893910782,36.1801,36.1801,36.1105,36.1523,490401.2894
2016-12-13 09:30:00,53.5712,53.92,53.5507,53.8995,76796.38153123943,36.3192,36.5556,36.3053,36.5417,76796.3815
2016-12-13 09:40:00,53.8995,53.9816,53.7764,53.92,111284.00874474544,36.5417,36.5974,36.4583,36.5556,111284.0087
2016-12-13 09:50:00,53.92,53.961,53.8174,53.8995,77502.60781490774,36.5556,36.5834,36.4861,36.5417,77502.6078
2016-12-13 10:00:00,53.8995,53.8995,53.6122,53.6738,127474.57528524086,36.5417,36.5417,36.347,36.3887,127474.5753
2016-12-13 10:10:00,53.6738,53.7559,53.5917,53.5917,62284.86919863727,36.3887,36.4444,36.3331,36.3331,62284.8692
2016-12-13 10:20:00,53.5917,53.6533,53.4891,53.6328,39980.98569744363,36.3331,36.3748,36.2635,36.3609,39980.9857
2016-12-13 10:30:00,53.6122,53.6533,53.4686,53.5302,45879.85161272152,36.347,36.3748,36.2496,36.2914,45879.8516
2016-12-13 10:40:00,53.5302,53.6122,53.5302,53.5917,27583.76571719012,36.2914,36.347,36.2914,36.3331,27583.7657
2016-12-13 10:50:00,53.5712,53.6533,53.4686,53.4891,64546.84033908218,36.3192,36.3748,36.2496,36.2635,64546.8403
2016-12-13 11:00:00,53.4891,53.5507,53.4481,53.4891,33557.68949836512,36.2635,36.3053,36.2357,36.2635,33557.6895
2016-12-13 11:10:00,53.5096,53.5917,53.4891,53.5507,35199.21477330984,36.2774,36.3331,36.2635,36.3053,35199.2148
2016-12-13 11:20:00,53.5507,53.6533,53.5302,53.6328,36017.54046708424,36.3053,36.3748,36.2914,36.3609,36017.5405
2016-12-13 11:30:00,53.6328,53.6738,53.5917,53.6533,56841.224366138,36.3609,36.3887,36.3331,36.3748,56841.2244
2016-12-13 11:40:00,53.6533,53.7559,53.6122,53.7353,43238.20464413471,36.3748,36.4444,36.347,36.4304,43238.2046
2016-12-13 11:50:00,53.7353,53.7353,53.6122,53.7148,40727.66524649806,36.4304,36.4304,36.347,36.4165,40727.6652
2016-12-13 12:00:00,53.7148,53.8584,53.7148,53.7969,33617.63831333489,36.4165,36.5139,36.4165,36.4722,33617.6383
2016-12-13 12:10:00,53.7969,53.879,53.7559,53.8379,31596.924598987865,36.4722,36.5278,36.4444,36.5,31596.9246
2016-12-13 12:20:00,53.8584,53.8995,53.7764,53.8174,52907.022460154105,36.5139,36.5417,36.4583,36.4861,52907.0225
2016-12-13 12:30:00,53.8174,53.879,53.7353,53.8379,80710.60049890006,36.4861,36.5278,36.4304,36.5,80710.6005
2016-12-13 12:40:00,53.8379,53.879,53.7764,53.8379,56497.61530472588,36.5,36.5278,36.4583,36.5,56497.6153
2016-12-13 12:50:00,53.8379,53.879,53.7969,53.8174,36488.845378269376,36.5,36.5278,36.4722,36.4861,36488.8454
2016-12-13 13:00:00,53.8174,53.8995,53.7969,53.8584,34168.874977813066,36.4861,36.5417,36.4722,36.5139,34168.875
2016-12-13 13:10:00,53.8584,53.9816,53.7969,53.961,60894.349124582266,36.5139,36.5974,36.4722,36.5834,60894.3491
2016-12-13 13:20:00,53.961,54.0226,53.8584,53.9816,58550.00928714637,36.5834,36.6252,36.5139,36.5974,58550.0093
2016-12-13 13:30:00,53.961,54.0021,53.8379,53.8995,90683.06149968506,36.5834,36.6113,36.5,36.5417,90683.0615
2016-12-13 13:40:00,53.8995,53.9405,53.8584,53.8995,36633.5998339281,36.5417,36.5695,36.5139,36.5417,36633.5998
2016-12-13 13:50:00,53.8995,53.9816,53.879,53.92,45936.38870651415,36.5417,36.5974,36.5278,36.5556,45936.3887
2016-12-13 14:00:00,53.8995,53.961,53.8584,53.92,58075.78004352368,36.5417,36.5834,36.5139,36.5556,58075.78
2016-12-13 14:10:00,53.92,53.92,53.8379,53.879,67370.28330753668,36.5556,36.5556,36.5,36.5278,67370.2833
2016-12-13 14:20:00,53.879,53.92,53.7969,53.8379,57954.42024736536,36.5278,36.5556,36.4722,36.5,57954.4202
2016-12-13 14:30:00,53.8379,53.92,53.8174,53.92,111643.70163456407,36.5,36.5556,36.4861,36.5556,111643.7016
2016-12-13 14:40:00,53.8995,53.961,53.879,53.961,71009.61502606762,36.5417,36.5834,36.5278,36.5834,71009.615
2016-12-13 14:50:00,53.961,54.0226,53.9405,53.9816,109688.29801132232,36.5834,36.6252,36.5695,36.5974,109688.298
2016-12-13 15:00:00,53.9816,54.1252,53.961,54.1252,120139.37475438634,36.5974,36.6948,36.5834,36.6948,120139.3748
2016-12-13 15:10:00,54.1047,54.1457,54.0431,54.1047,61395.872137622086,36.6809,36.7087,36.6391,36.6809,61395.8721
2016-12-13 15:20:00,54.0841,54.1252,54.0431,54.1047,114075.28405638688,36.6669,36.6948,36.6391,36.6809,114075.2841
2016-12-13 15:30:00,54.1047,54.1047,54.0226,54.0841,205794.53401644385,36.6809,36.6809,36.6252,36.6669,205794.534
2016-12-13 15:40:00,54.0636,54.2483,54.0431,54.0841,391414.0985462304,36.653,36.7782,36.6391,36.6669,391414.0985
2016-12-13 15:50:00,54.0841,54.1457,54.0431,54.1252,625603.4131425448,36.6669,36.7087,36.6391,36.6948,625603.4131
2016-12-14 09:30:00,54.2278,54.7407,54.1867,54.7202,448442.9675771112,36.7643,37.112,36.7365,37.0981,448442.9676
2016-12-14 09:40:00,54.7202,55.069,54.6997,54.8843,304365.4948776803,37.0981,37.3346,37.0842,37.2094,304365.4949
2016-12-14 09:50:00,54.8638,54.9869,54.8023,54.8433,137801.367899709,37.1955,37.279,37.1538,37.1816,137801.3679
2016-12-14 10:00:00,54.8433,54.8433,54.474,54.474,113940.27737552,37.1816,37.1816,36.9312,36.9312,113940.2774
2016-12-14 10:10:00,54.474,54.5971,54.2278,54.2483,193803.30885627016,36.9312,37.0147,36.7643,36.7782,193803.3089
2016-12-14 10:20:00,54.2278,54.3714,54.0021,54.2483,125788.2102462537,36.7643,36.8617,36.6113,36.7782,125788.2102
2016-12-14 10:30:00,54.2483,54.4329,54.2278,54.2893,180788.0799542144,36.7782,36.9034,36.7643,36.806,180788.08
2016-12-14 10:40:00,54.2893,54.3098,54.0636,54.2483,90505.1646097341,36.806,36.8199,36.653,36.7782,90505.1646
2016-12-14 10:50:00,54.2483,54.4124,54.1662,54.2893,104460.56639046216,36.7782,36.8895,36.7226,36.806,104460.5664
2016-12-14 11:00:00,54.2893,54.3098,54.0431,54.0636,103808.44025688853,36.806,36.8199,36.6391,36.653,103808.4403
2016-12-14 11:10:00,54.0636,54.1047,53.961,53.961,122514.42008241652,36.653,36.6809,36.5834,36.5834,122514.4201
2016-12-14 11:20:00,53.961,54.2072,53.961,54.1662,155848.88553804863,36.5834,36.7504,36.5834,36.7226,155848.8855
2016-12-14 11:30:00,54.1662,54.2072,54.1457,54.1867,73960.75384429513,36.7226,36.7504,36.7087,36.7365,73960.7538
2016-12-14 11:40:00,54.1867,54.2483,54.0431,54.2072,237588.8510549663,36.7365,36.7782,36.6391,36.7504,237588.8511
2016-12-14 11:50:00,54.1867,54.3919,54.1867,54.3098,225595.67633983423,36.7365,36.8756,36.7365,36.8199,225595.6763
2016-12-14 12:00:00,54.3098,54.474,54.2278,54.4535,138852.1780222686,36.8199,36.9312,36.7643,36.9173,138852.178
2016-12-14 12:10:00,54.4329,54.6176,54.4329,54.5971,86535.38332576002,36.9034,37.0286,36.9034,37.0147,86535.3833
2016-12-14 12:20:00,54.5766,54.7202,54.5766,54.7202,101350.53884312775,37.0008,37.0981,37.0008,37.0981,101350.5388
2016-12-14 12:30:00,54.7202,54.8433,54.6791,54.8433,237599.5736072373,37.0981,37.1816,37.0703,37.1816,237599.5736
2016-12-14 12:40:00,54.8228,55.0074,54.7202,54.8843,256327.4859260469,37.1677,37.2929,37.0981,37.2094,256327.4859
2016-12-14 12:50:00,54.8638,55.0895,54.8433,55.069,212102.3190842391,37.1955,37.3485,37.1816,37.3346,212102.3191
2016-12-14 13:00:00,55.069,55.1716,55.0279,55.11,160596.53925041104,37.3346,37.4042,37.3068,37.3624,160596.5393
2016-12-14 13:10:00,55.11,55.1716,54.9664,54.9869,167820.12775989904,37.3624,37.4042,37.2651,37.279,167820.1278
2016-12-14 13:20:00,54.9869,55.0074,54.8433,54.9048,111340.05844979848,37.279,37.2929,37.1816,37.2233,111340.0584
2016-12-14 13:30:00,54.9048,55.0895,54.8638,55.0485,58135.24146975386,37.2233,37.3485,37.1955,37.3207,58135.2415
2016-12-14 13:40:00,55.0485,55.11,55.0074,55.0485,56689.159079385405,37.3207,37.3624,37.2929,37.3207,56689.1591
2016-12-14 13:50:00,55.0485,55.0895,54.8228,55.0279,146163.98389362273,37.3207,37.3485,37.1677,37.3068,146163.9839
2016-12-14 14:00:00,55.0074,55.069,54.7407,54.7817,116371.8597973428,37.2929,37.3346,37.112,37.1398,116371.8598
2016-12-14 14:10:00,54.7612,54.8433,54.4945,54.7612,166410.59952499997,37.1259,37.1816,36.9451,37.1259,166410.5995
2016-12-14 14:20:00,54.7817,54.7817,54.4329,54.515,142645.52458251052,37.1398,37.1398,36.9034,36.959,142645.5246
2016-12-14 14:30:00,54.4945,54.6791,54.4535,54.4945,129962.2074121167,36.9451,37.0703,36.9173,36.9451,129962.2074
2016-12-14 14:40:00,54.515,54.7612,54.515,54.6997,84706.7007748121,36.959,37.1259,36.959,37.0842,84706.7008
2016-12-14 14:50:00,54.6997,54.7817,54.6176,54.6176,136480.54441541558,37.0842,37.1398,37.0286,37.0286,136480.5444
2016-12-14 15:00:00,54.6176,54.6791,54.474,54.4945,86372.10809799681,37.0286,37.0703,36.9312,36.9451,86372.1081
2016-12-14 15:10:00,54.4945,54.5766,54.4535,54.556,241824.74659075745,36.9451,37.0008,36.9173,36.9868,241824.7466
2016-12-14 15:20:00,54.5355,54.8023,54.4945,54.8023,162703.0333829262,36.9729,37.1538,36.9451,37.1538,162703.0334
2016-12-14 15:30:00,54.8023,54.9664,54.7612,54.8843,242394.0166386005,37.1538,37.2651,37.1259,37.2094,242394.0166
2016-12-14 15:40:00,54.9048,55.0074,54.6997,54.9048,443408.2418971293,37.2233,37.2929,37.0842,37.2233,443408.2419
2016-12-14 15:50:00,54.8843,54.9254,54.6586,54.7407,634770.7079455244,37.2094,37.2373,37.0564,37.112,634770.7079
2016-12-15 09:30:00,55.3562,55.7871,55.0074,55.2126,157640.5265447876,37.5293,37.8215,37.2929,37.432,157640.5265
2016-12-15 09:40:00,55.2126,55.2536,55.0279,55.2331,77243.31700544497,37.432,37.4598,37.3068,37.4459,77243.317
2016-12-15 09:50:00,55.2536,55.705,55.2536,55.6845,163727.52451354786,37.4598,37.7658,37.4598,37.7519,163727.5245
2016-12-15 10:00:00,55.705,55.9717,55.5819,55.9307,190834.6240434173,37.7658,37.9466,37.6823,37.9188,190834.624
2016-12-15 10:10:00,55.9102,56.0743,55.705,55.7461,224924.0546566769,37.9049,38.0162,37.7658,37.7937,224924.0547
2016-12-15 10:20:00,55.7461,55.7666,55.6024,55.6024,91933.70100547728,37.7937,37.8076,37.6962,37.6962,91933.701
2016-12-15 10:30:00,55.6024,55.8897,55.5614,55.8897,191291.3072924147,37.6962,37.891,37.6684,37.891,191291.3073
2016-12-15 10:40:00,55.8897,56.1974,55.8486,56.0949,366902.8314434261,37.891,38.0996,37.8632,38.0301,366902.8314
2016-12-15 10:50:00,56.0743,56.1564,55.6845,55.705,115452.15724573332,38.0162,38.0718,37.7519,37.7658,115452.1572
2016-12-15 11:00:00,55.705,55.8486,55.6845,55.7871,62333.60807259644,37.7658,37.8632,37.7519,37.8215,62333.6081
2016-12-15 11:10:00,55.7871,55.8076,55.5614,55.5819,197778.9388051193,37.8215,37.8354,37.6684,37.6823,197778.9388
2016-12-15 11:20:00,55.5614,55.6435,55.4178,55.5204,63254.77279042468,37.6684,37.7241,37.5711,37.6407,63254.7728
2016-12-15 11:30:00,55.4998,55.5614,55.4383,55.4793,65213.58813484357,37.6267,37.6684,37.585,37.6128,65213.5881
2016-12-15 11:40:00,55.4793,55.7666,55.4588,55.7461,174807.82011942472,37.6128,37.8076,37.5989,37.7937,174807.8201
2016-12-15 11:50:00,55.7461,55.8692,55.6845,55.8692,152296.30901516502,37.7937,37.8771,37.7519,37.8771,152296.309
2016-12-15 12:00:00,55.8692,55.8692,55.7461,55.8281,131464.82689627778,37.8771,37.8771,37.7937,37.8493,131464.8269
2016-12-15 12:10:00,55.8486,55.8692,55.7871,55.8281,35395.14504662569,37.8632,37.8771,37.8215,37.8493,35395.145
2016-12-15 12:20:00,55.8281,55.9102,55.7666,55.8076,436373.7602186029,37.8493,37.9049,37.8076,37.8354,436373.7602
2016-12-15 12:30:00,55.8281,55.8897,55.8076,55.8692,139676.3523809181,37.8493,37.891,37.8354,37.8771,139676.3524
2016-12-15 12:40:00,55.8692,55.9102,55.7255,55.7461,188209.54829197665,37.8771,37.9049,37.7797,37.7937,188209.5483
2016-12-15 12:50:00,55.7461,55.8486,55.705,55.8281,88448.87151739688,37.7937,37.8632,37.7658,37.8493,88448.8715
2016-12-15 13:00:00,55.8486,55.9307,55.7871,55.8692,49146.81833420443,37.8632,37.9188,37.8215,37.8771,49146.8183
2016-12-15 13:10:00,55.8486,55.9102,55.8076,55.8281,47018.87909714723,37.8632,37.9049,37.8354,37.8493,47018.8791
2016-12-15 13:20:00,55.8281,55.9923,55.8076,55.9512,90543.66832016184,37.8493,37.9606,37.8354,37.9327,90543.6683
2016-12-15 13:30:00,55.9512,55.9717,55.8281,55.9102,85356.38996468778,37.9327,37.9466,37.8493,37.9049,85356.39
2016-12-15 13:40:00,55.9102,55.9307,55.8076,55.8281,260075.9927222464,37.9049,37.9188,37.8354,37.8493,260075.9927
2016-12-15 13:50:00,55.8281,55.8897,55.7666,55.8281,256709.5986978868,37.8493,37.891,37.8076,37.8493,256709.5987
2016-12-15 14:00:00,55.8281,56.0538,55.8281,55.8897,355400.45718906284,37.8493,38.0023,37.8493,37.891,355400.4572
2016-12-15 14:10:00,55.8897,56.0538,55.8486,56.0128,63991.21717594768,37.891,38.0023,37.8632,37.9745,63991.2172
2016-12-15 14:20:00,56.0128,56.0538,55.8281,55.8897,433613.1903975557,37.9745,38.0023,37.8493,37.891,433613.1904
2016-12-15 14:30:00,55.8692,56.0538,55.8486,56.0538,170911.14714638938,37.8771,38.0023,37.8632,38.0023,170911.1471
2016-12-15 14:40:00,56.0538,56.0538,55.9717,56.0128,82384.29343065782,38.0023,38.0023,37.9466,37.9745,82384.2934
2016-12-15 14:50:00,56.0128,56.0743,55.9102,55.9102,107461.41886012803,37.9745,38.0162,37.9049,37.9049,107461.4189
2016-12-15 15:00:00,55.9102,55.9512,55.8897,55.9102,115178.7321628224,37.9049,37.9327,37.891,37.9049,115178.7322
2016-12-15 15:10:00,55.9102,55.9307,55.8897,55.9102,162893.11499136695,37.9049,37.9188,37.891,37.9049,162893.115
2016-12-15 15:20:00,55.9307,56.0743,55.9102,56.0128,209507.4614346531,37.9188,38.0162,37.9049,37.9745,209507.4614
2016-12-15 15:30:00,56.0128,56.0743,55.9512,55.9923,158101.1089037017,37.9745,38.0162,37.9327,37.9606,158101.1089
2016-12-15 15:40:00,55.9717,56.0333,55.8897,55.9307,379546.1827371734,37.9466,37.9884,37.891,37.9188,379546.1827
2016-12-15 15:50:00,55.9102,56.0538,55.9102,56.0128,903679.1594066508,37.9049,38.0023,37.9049,37.9745,903679.1594
2016-12-16 09:30:00,56.1769,56.1769,55.7666,55.9307,552748.5443483832,38.0857,38.0857,37.8076,37.9188,552748.5443
2016-12-16 09:40:00,55.9307,56.1154,55.9102,56.0743,142004.60838994748,37.9188,38.044,37.9049,38.0162,142004.6084
2016-12-16 09:50:00,56.0538,56.0538,55.8486,55.9307,80281.6984080594,38.0023,38.0023,37.8632,37.9188,80281.6984
2016-12-16 10:00:00,55.9307,55.9717,55.8486,55.9512,67277.67944701426,37.9188,37.9466,37.8632,37.9327,67277.6794
2016-12-16 10:10:00,55.9512,56.0128,55.8692,55.9717,76309.96756912694,37.9327,37.9745,37.8771,37.9466,76309.9676
2016-12-16 10:20:00,55.9717,56.0743,55.9307,55.9923,69857.91543441253,37.9466,38.0162,37.9188,37.9606,69857.9154
2016-12-16 10:30:00,55.9923,56.0538,55.9717,56.0128,87864.49241862648,37.9606,38.0023,37.9466,37.9745,87864.4924
2016-12-16 10:40:00,56.0128,56.0743,55.9512,56.0128,320098.4033916992,37.9745,38.0162,37.9327,37.9745,320098.4034
2016-12-16 10:50:00,56.0128,56.1974,55.9923,56.1974,143453.6151127535,37.9745,38.0996,37.9606,38.0996,143453.6151
2016-12-16 11:00:00,56.1974,56.2385,56.0538,56.0743,109250.62292316902,38.0996,38.1275,38.0023,38.0162,109250.6229
2016-12-16 11:10:00,56.0743,56.1564,56.0538,56.1154,80612.63536224213,38.0162,38.0718,38.0023,38.044,80612.6354
2016-12-16 11:20:00,56.1154,56.1359,56.0538,56.0538,180925.52357877925,38.044,38.0579,38.0023,38.0023,180925.5236
2016-12-16 11:30:00,56.0538,56.1359,56.0333,56.0949,130826.8350361523,38.0023,38.0579,37.9884,38.0301,130826.835
2016-12-16 11:40:00,56.0949,56.1564,56.0743,56.1154,313293.96919826,38.0301,38.0718,38.0162,38.044,313293.9692
2016-12-16 11:50:00,56.1154,56.1564,56.0743,56.1154,81580.10201033158,38.044,38.0718,38.0162,38.044,81580.102
2016-12-16 12:00:00,56.1359,56.1564,56.0538,56.1154,89659.05775780298,38.0579,38.0718,38.0023,38.044,89659.0578
2016-12-16 12:10:00,56.1154,56.1769,56.0538,56.1154,115621.28113837165,38.044,38.0857,38.0023,38.044,115621.2811
2016-12-16 12:20:00,56.1154,56.1359,56.0743,56.1154,67357.61120030729,38.044,38.0579,38.0162,38.044,67357.6112
2016-12-16 12:30:00,56.1154,56.1564,56.0743,56.1154,182744.9457436749,38.044,38.0718,38.0162,38.044,182744.9457
2016-12-16 12:40:00,56.1154,56.218,56.0949,56.1974,93792.60165827986,38.044,38.1136,38.0301,38.0996,93792.6017
2016-12-16 12:50:00,56.1974,56.3,56.1974,56.1974,58132.31713731631,38.0996,38.1692,38.0996,38.0996,58132.3171
2016-12-16 13:00:00,56.1974,56.2795,56.1974,56.2385,193796.97280265545,38.0996,38.1553,38.0996,38.1275,193796.9728
2016-12-16 13:10:00,56.259,56.2795,56.1359,56.1564,67609.59117867619,38.1414,38.1553,38.0579,38.0718,67609.5912
2016-12-16 13:20:00,56.1564,56.2385,56.1154,56.1154,69616.65800831465,38.0718,38.1275,38.044,38.044,69616.658
2016-12-16 13:30:00,56.1359,56.218,56.1154,56.1564,43249.90197388491,38.0579,38.1136,38.044,38.0718,43249.902
2016-12-16 13:40:00,56.1564,56.1974,56.1359,56.1974,69324.71215329925,38.0718,38.0996,38.0579,38.0996,69324.7122
2016-12-16 13:50:00,56.1769,56.1974,56.1359,56.1564,97387.09361276837,38.0857,38.0996,38.0579,38.0718,97387.0936
2016-12-16 14:00:00,56.1564,56.218,56.0949,56.1154,381861.2792502338,38.0718,38.1136,38.0301,38.044,381861.2793
2016-12-16 14:10:00,56.1154,56.1769,55.9923,56.1769,153340.29569537035,38.044,38.0857,37.9606,38.0857,153340.2957
2016-12-16 14:20:00,56.1769,56.218,56.0949,56.1974,438788.28403454,38.0857,38.1136,38.0301,38.0996,438788.284
2016-12-16 14:30:00,56.1974,56.218,56.0743,56.1359,99290.8340296134,38.0996,38.1136,38.0162,38.0579,99290.834
2016-12-16 14:40:00,56.1154,56.1974,56.0743,56.1769,107588.13993242184,38.044,38.0996,38.0162,38.0857,107588.1399
2016-12-16 14:50:00,56.1769,56.1974,56.0949,56.1564,132695.48346374673,38.0857,38.0996,38.0301,38.0718,132695.4835
2016-12-16 15:00:00,56.1564,56.259,56.1359,56.1974,165995.83170760746,38.0718,38.1414,38.0579,38.0996,165995.8317
2016-12-16 15:10:00,56.1974,56.3411,56.1974,56.3,499928.2770838764,38.0996,38.1971,38.0996,38.1692,499928.2771
2016-12-16 15:20:00,56.3,56.3411,56.2795,56.3205,177925.64588659257,38.1692,38.1971,38.1553,38.1831,177925.6459
2016-12-16 15:30:00,56.3205,56.4026,56.2795,56.3205,364070.1280889193,38.1831,38.2387,38.1553,38.1831,364070.1281
2016-12-16 15:40:00,56.3205,56.3205,56.1974,56.2795,395435.5430366012,38.1831,38.1831,38.0996,38.1553,395435.543
2016-12-16 15:50:00,56.259,56.5668,56.259,56.5257,1099096.6997684487,38.1414,38.3501,38.1414,38.3222,1099096.6998
2016-12-19 09:30:00,56.5257,56.6899,56.3616,56.4642,81728.75557590704,38.3222,38.4335,38.211,38.2805,81728.7556
2016-12-19 09:40:00,56.4437,56.813,56.4231,56.6899,283633.9274504094,38.2666,38.517,38.2526,38.4335,283633.9275
2016-12-19 09:50:00,56.6899,56.7719,56.5257,56.7719,766088.8308311851,38.4335,38.4891,38.3222,38.4891,766088.8308
2016-12-19 10:00:00,56.7719,57.0797,56.7309,57.0181,968007.1622016564,38.4891,38.6978,38.4613,38.656,968007.1622
2016-12-19 10:10:00,57.0181,57.0797,56.7514,56.9566,994332.4901932208,38.656,38.6978,38.4752,38.6143,994332.4902
2016-12-19 10:20:00,56.9566,57.1823,56.8745,56.9156,664725.619880828,38.6143,38.7674,38.5587,38.5865,664725.6199
2016-12-19 10:30:00,56.9156,56.9976,56.6693,56.6899,137402.19652198342,38.5865,38.6421,38.4196,38.4335,137402.1965
2016-12-19 10:40:00,56.6693,56.8335,56.6283,56.7719,143564.2523566408,38.4196,38.5309,38.3918,38.4891,143564.2524
2016-12-19 10:50:00,56.7924,56.7924,56.6899,56.7104,74164.96972618403,38.503,38.503,38.4335,38.4474,74164.9697
2016-12-19 11:00:00,56.7104,56.8335,56.6899,56.7924,65097.102226081166,38.4474,38.5309,38.4335,38.503,65097.1022
2016-12-19 11:10:00,56.7719,56.854,56.7104,56.8335,135246.9635155091,38.4891,38.5448,38.4474,38.5309,135246.9635
2016-12-19 11:20:00,56.8335,56.854,56.5052,56.6078,310796.10190785275,38.5309,38.5448,38.3083,38.3779,310796.1019
2016-12-19 11:30:00,56.6078,56.6488,56.5462,56.6078,105880.81717763229,38.3779,38.4057,38.3361,38.3779,105880.8172
2016-12-19 11:40:00,56.6078,56.6899,56.5873,56.6899,258336.50231064376,38.3779,38.4335,38.364,38.4335,258336.5023
2016-12-19 11:50:00,56.6693,56.6899,56.5873,56.6488,181312.99762675463,38.4196,38.4335,38.364,38.4057,181312.9976
2016-12-19 12:00:00,56.6488,56.6693,56.5873,56.6283,168396.2212500964,38.4057,38.4196,38.364,38.3918,168396.2213
2016-12-19 12:10:00,56.6283,56.7719,56.6078,56.7719,362111.80013324006,38.3918,38.4891,38.3779,38.4891,362111.8001
2016-12-19 12:20:00,56.7719,56.854,56.6899,56.7309,71141.69737449696,38.4891,38.5448,38.4335,38.4613,71141.6974
2016-12-19 12:30:00,56.7309,56.7924,56.6899,56.7719,54633.353375787774,38.4613,38.503,38.4335,38.4891,54633.3534
2016-12-19 12:40:00,56.7719,56.854,56.7309,56.7309,66219.07110462117,38.4891,38.5448,38.4613,38.4613,66219.0711
2016-12-19 12:50:00,56.7309,56.7719,56.6899,56.7719,50382.83617780889,38.4613,38.4891,38.4335,38.4891,50382.8362
2016-12-19 13:00:00,56.7719,56.7719,56.7104,56.7309,43005.72021534949,38.4891,38.4891,38.4474,38.4613,43005.7202
2016-12-19 13:10:00,56.7309,56.7514,56.7309,56.7309,54307.29030900095,38.4613,38.4752,38.4613,38.4613,54307.2903
2016-12-19 13:20:00,56.7309,56.8335,56.7309,56.8335,54476.901590378846,38.4613,38.5309,38.4613,38.5309,54476.9016
2016-12-19 13:30:00,56.8335,56.854,56.7309,56.7514,82625.5508567557,38.5309,38.5448,38.4613,38.4752,82625.5509
2016-12-19 13:40:00,56.7514,56.7514,56.6283,56.6283,31979.03737082773,38.4752,38.4752,38.3918,38.3918,31979.0374
2016-12-19 13:50:00,56.6283,56.6693,56.5462,56.6488,64494.68974394587,38.3918,38.4196,38.3361,38.4057,64494.6897
2016-12-19 14:00:00,56.6488,56.6693,56.5873,56.5873,39879.60883960857,38.4057,38.4196,38.364,38.364,39879.6088
2016-12-19 14:10:00,56.5873,56.6283,56.5052,56.5052,42566.5829609774,38.364,38.3918,38.3083,38.3083,42566.583
2016-12-19 14:20:00,56.5052,56.6488,56.5052,56.6078,151177.75185780216,38.3083,38.4057,38.3083,38.3779,151177.7519
2016-12-19 14:30:00,56.6078,56.6078,56.5462,56.5873,121803.31991135229,38.3779,38.3779,38.3361,38.364,121803.3199
2016-12-19 14:40:00,56.5873,56.6693,56.5873,56.6078,97501.1425778328,38.364,38.4196,38.364,38.3779,97501.1426
2016-12-19 14:50:00,56.6283,56.6693,56.6078,56.6283,85919.32395891615,38.3918,38.4196,38.3779,38.3918,85919.324
2016-12-19 15:00:00,56.6283,56.6693,56.6078,56.6078,106063.58795497914,38.3918,38.4196,38.3779,38.3779,106063.588
2016-12-19 15:10:00,56.6283,56.6693,56.5257,56.6488,278852.6439150152,38.3918,38.4196,38.3222,38.4057,278852.6439
2016-12-19 15:20:00,56.6488,56.6899,56.6078,56.6899,271262.5390733542,38.4057,38.4335,38.3779,38.4335,271262.5391
2016-12-19 15:30:00,56.6899,56.7104,56.6283,56.7104,273156.04432666785,38.4335,38.4474,38.3918,38.4474,273156.0443
2016-12-19 15:40:00,56.7104,56.7719,56.6693,56.7514,670551.8648739067,38.4474,38.4891,38.4196,38.4752,670551.8649
2016-12-19 15:50:00,56.7514,56.8745,56.7309,56.8335,1088899.552558712,38.4752,38.5587,38.4613,38.5309,1088899.5526
2016-12-20 09:30:00,56.9566,57.2028,56.895,57.0797,71354.19886495892,38.6143,38.7813,38.5726,38.6978,71354.1989
2016-12-20 09:40:00,57.1002,57.2644,56.9156,57.2028,77507.96909104325,38.7117,38.823,38.5865,38.7813,77507.9691
2016-12-20 09:50:00,57.2233,57.3464,57.1002,57.1412,65359.804756721074,38.7952,38.8786,38.7117,38.7395,65359.8048
2016-12-20 10:00:00,57.1412,57.2438,57.1207,57.1207,43366.38788264732,38.7395,38.809,38.7256,38.7256,43366.3879
2016-12-20 10:10:00,57.1412,57.1412,56.9771,57.0181,131884.4686010662,38.7395,38.7395,38.6282,38.656,131884.4686
2016-12-20 10:20:00,57.0387,57.1002,56.9976,57.0387,183624.68241863788,38.67,38.7117,38.6421,38.67,183624.6824
2016-12-20 10:30:00,57.0387,57.0592,56.9156,56.9976,278674.74702506425,38.67,38.6839,38.5865,38.6421,278674.747
2016-12-20 10:40:00,56.9976,57.1618,56.9566,57.0797,142405.24193389184,38.6421,38.7535,38.6143,38.6978,142405.2419
2016-12-20 10:50:00,57.0797,57.1207,57.0181,57.0592,113529.4086680442,38.6978,38.7256,38.656,38.6839,113529.4087
2016-12-20 11:00:00,57.0592,57.1618,57.0387,57.1207,53700.00393946974,38.6839,38.7535,38.67,38.7256,53700.0039
2016-12-20 11:10:00,57.1002,57.1207,57.0181,57.1002,67249.89828885754,38.7117,38.7256,38.656,38.7117,67249.8983
2016-12-20 11:20:00,57.1002,57.1823,57.0797,57.1823,316492.21410746046,38.7117,38.7674,38.6978,38.7674,316492.2141
2016-12-20 11:30:00,57.1618,57.1618,57.0181,57.0592,253034.20021262608,38.7535,38.7535,38.656,38.6839,253034.2002
2016-12-20 11:40:00,57.0387,57.0592,56.9566,57.0181,85736.06579282969,38.67,38.6839,38.6143,38.656,85736.0658
2016-12-20 11:50:00,57.0181,57.0181,56.854,56.9156,149747.75329584023,38.656,38.656,38.5448,38.5865,149747.7533
2016-12-20 12:00:00,56.9156,56.9566,56.8745,56.9566,102996.9380054684,38.5865,38.6143,38.5587,38.6143,102996.938
2016-12-20 12:10:00,56.9566,56.9566,56.9156,56.9361,71153.88209298675,38.6143,38.6143,38.5865,38.6004,71153.8821
2016-12-20 12:20:00,56.9566,56.9566,56.854,56.8745,49668.8116743071,38.6143,38.6143,38.5448,38.5587,49668.8117
2016-12-20 12:30:00,56.854,56.8745,56.7104,56.7514,83108.55309769104,38.5448,38.5587,38.4474,38.4752,83108.5531
2016-12-20 12:40:00,56.7514,56.854,56.7309,56.854,55603.25696757518,38.4752,38.5448,38.4613,38.5448,55603.257
2016-12-20 12:50:00,56.854,56.9156,56.8335,56.895,76134.99501161353,38.5448,38.5865,38.5309,38.5726,76134.995
2016-12-20 13:00:00,56.895,56.9156,56.8335,56.9156,44577.5489005326,38.5726,38.5865,38.5309,38.5865,44577.5489
2016-12-20 13:10:00,56.9156,56.9771,56.895,56.9361,47125.12984237821,38.5865,38.6282,38.5726,38.6004,47125.1298
2016-12-20 13:20:00,56.9566,56.9771,56.9361,56.9771,33115.14052281589,38.6143,38.6282,38.6004,38.6282,33115.1405
2016-12-20 13:30:00,56.9771,56.9771,56.9156,56.9361,49816.49046240337,38.6282,38.6282,38.5865,38.6004,49816.4905
2016-12-20 13:40:00,56.9361,56.9566,56.895,56.9156,35500.90840311708,38.6004,38.6143,38.5726,38.5865,35500.9084
2016-12-20 13:50:00,56.9156,56.9156,56.8335,56.8335,51704.634439581474,38.5865,38.5865,38.5309,38.5309,51704.6344
2016-12-20 14:00:00,56.8335,56.9976,56.7719,56.9976,178259.99456195245,38.5309,38.6421,38.4891,38.6421,178259.9946
2016-12-20 14:10:00,56.9976,57.1207,56.9771,57.0797,255707.5274492864,38.6421,38.7256,38.6282,38.6978,255707.5274
2016-12-20 14:20:00,57.0592,57.0797,56.9771,57.0387,131284.00567388927,38.6839,38.6978,38.6282,38.67,131284.0057
2016-12-20 14:30:00,57.0387,57.0592,56.895,56.895,38150.84098027695,38.67,38.6839,38.5726,38.5726,38150.841
2016-12-20 14:40:00,56.9156,56.9771,56.895,56.9156,45425.117918682496,38.5865,38.6282,38.5726,38.5865,45425.1179
2016-12-20 14:50:00,56.895,56.9566,56.854,56.895,59509.67771540235,38.5726,38.6143,38.5448,38.5726,59509.6777
2016-12-20 15:00:00,56.9156,56.9156,56.7924,56.8335,132690.60957635083,38.5865,38.5865,38.503,38.5309,132690.6096
2016-12-20 15:10:00,56.8335,56.8335,56.7104,56.7719,86866.32027994275,38.5309,38.5309,38.4474,38.4891,86866.3203
2016-12-20 15:20:00,56.7924,56.7924,56.6899,56.7309,90658.20467396588,38.503,38.503,38.4335,38.4613,90658.2047
2016-12-20 15:30:00,56.7309,56.7924,56.7309,56.7514,85368.57468317758,38.4613,38.503,38.4613,38.4752,85368.5747
2016-12-20 15:40:00,56.7514,56.7924,56.6899,56.7514,147080.76211279465,38.4752,38.503,38.4335,38.4752,147080.7621
2016-12-20 15:50:00,56.7514,56.9566,56.7309,56.895,504478.0509679645,38.4752,38.6143,38.4613,38.5726,504478.051
2016-12-21 09:30:00,57.1002,57.2028,56.9566,57.1618,74979.8836987813,38.7117,38.7813,38.6143,38.7535,74979.8837
2016-12-21 09:40:00,57.1618,57.2028,57.0592,57.2028,62138.65257675978,38.7535,38.7813,38.6839,38.7813,62138.6526
2016-12-21 09:50:00,57.2028,57.3464,57.1207,57.2644,222487.59834745823,38.7813,38.8786,38.7256,38.823,222487.5983
2016-12-21 10:00:00,57.2644,57.2644,57.0797,57.1207,355609.54695834767,38.823,38.823,38.6978,38.7256,355609.547
2016-12-21 10:10:00,57.1207,57.1618,57.0592,57.1002,111609.09703405308,38.7256,38.7535,38.6839,38.7117,111609.097
2016-12-21 10:20:00,57.1002,57.2233,57.0387,57.1412,72630.1825852099,38.7117,38.7952,38.67,38.7395,72630.1826
2016-12-21 10:30:00,57.1412,57.2233,57.0181,57.0181,144071.13664581612,38.7395,38.7952,38.656,38.656,144071.1366
2016-12-21 10:40:00,57.0181,57.0797,56.9361,56.9771,73764.3361822397,38.656,38.6978,38.6004,38.6282,73764.3362
2016-12-21 10:50:00,56.9566,57.0181,56.8745,56.895,146081.12780789216,38.6143,38.656,38.5587,38.5726,146081.1278
2016-12-21 11:00:00,56.9156,56.9976,56.854,56.9771,192204.1864016699,38.5865,38.6421,38.5448,38.6282,192204.1864
2016-12-21 11:10:00,56.9976,57.0387,56.9156,56.9771,219032.49957249296,38.6421,38.67,38.5865,38.6282,219032.4996
2016-12-21 11:20:00,56.9976,57.0181,56.9361,56.9566,72212.97782411943,38.6421,38.656,38.6004,38.6143,72212.9778
2016-12-21 11:30:00,56.9771,57.0387,56.9156,56.9566,178166.41592395084,38.6282,38.67,38.5865,38.6143,178166.4159
2016-12-21 11:40:00,56.9566,56.9976,56.9156,56.9976,122408.16933718552,38.6143,38.6421,38.5865,38.6421,122408.1693
2016-12-21 11:50:00,56.9976,56.9976,56.9156,56.9361,84653.57540219661,38.6421,38.6421,38.5865,38.6004,84653.5754
2016-12-21 12:00:00,56.9361,56.9566,56.895,56.9361,299824.00660216523,38.6004,38.6143,38.5726,38.6004,299824.0066
2016-12-21 12:10:00,56.9566,57.1412,56.9361,57.1002,49878.38883233152,38.6143,38.7395,38.6004,38.7117,49878.3888
2016-12-21 12:20:00,57.1002,57.1412,57.0592,57.1207,39458.01757986178,38.7117,38.7395,38.6839,38.7256,39458.0176
2016-12-21 12:30:00,57.1412,57.1618,57.1207,57.1207,19531.616350396267,38.7395,38.7535,38.7256,38.7256,19531.6164
2016-12-21 12:40:00,57.1207,57.1412,56.9976,57.0181,28583.400022092614,38.7256,38.7395,38.6421,38.656,28583.4
2016-12-21 12:50:00,56.9976,57.0387,56.9771,56.9976,34985.2511166291,38.6421,38.67,38.6282,38.6421,34985.2511
2016-12-21 13:00:00,56.9976,57.1207,56.9771,57.0181,40727.17785775847,38.6421,38.7256,38.6282,38.656,40727.1779
2016-12-21 13:10:00,57.0181,57.0592,56.9771,57.0592,19618.37154604358,38.656,38.6839,38.6282,38.6839,19618.3715
2016-12-21 13:20:00,57.0592,57.1002,56.9976,56.9976,19209.45239352618,38.6839,38.7117,38.6421,38.6421,19209.4524
2016-12-21 13:30:00,57.0181,57.0797,56.9976,57.0387,18766.903417976948,38.656,38.6978,38.6421,38.67,18766.9034
2016-12-21 13:40:00,57.0387,57.0592,56.9361,56.9566,20047.273636884245,38.67,38.6839,38.6004,38.6143,20047.2736
2016-12-21 13:50:00,56.9566,56.9976,56.9156,56.9361,59484.33350094358,38.6143,38.6421,38.5865,38.6004,59484.3335
2016-12-21 14:00:00,56.9361,56.9771,56.9156,56.9566,70180.0793912826,38.6004,38.6282,38.5865,38.6143,70180.0794
2016-12-21 14:10:00,56.9361,56.9976,56.9156,56.9771,106202.49374576275,38.6004,38.6421,38.5865,38.6282,106202.4937
2016-12-21 14:20:00,56.9771,56.9771,56.9361,56.9361,28096.01128250096,38.6282,38.6282,38.6004,38.6004,28096.0113
2016-12-21 14:30:00,56.9361,56.9771,56.9156,56.9566,41305.70829165377,38.6004,38.6282,38.5865,38.6143,41305.7083
2016-12-21 14:40:00,56.9566,56.9566,56.895,56.9566,41979.27952976945,38.6143,38.6143,38.5726,38.6143,41979.2795
2016-12-21 14:50:00,56.9566,57.0387,56.9361,56.9771,287097.3118339477,38.6143,38.67,38.6004,38.6282,287097.3118
2016-12-21 15:00:00,56.9771,57.0181,56.9566,56.9771,46007.547462494535,38.6282,38.656,38.6143,38.6282,46007.5475
2016-12-21 15:10:00,56.9771,56.9976,56.9361,56.9361,44788.1008360362,38.6282,38.6421,38.6004,38.6004,44788.1008
2016-12-21 15:20:00,56.9361,56.9566,56.8745,56.895,62194.21489307322,38.6004,38.6143,38.5587,38.5726,62194.2149
2016-12-21 15:30:00,56.895,56.895,56.8335,56.854,75068.10106064739,38.5726,38.5726,38.5309,38.5448,75068.1011
2016-12-21 15:40:00,56.8335,56.854,56.813,56.813,130406.2185538847,38.5309,38.5448,38.517,38.517,130406.2186
2016-12-21 15:50:00,56.8335,56.9156,56.813,56.895,305673.1588660048,38.5309,38.5865,38.517,38.5726,305673.1589
2016-12-22 09:30:00,56.9771,57.2028,56.7309,56.813,38957.46934430114,38.6282,38.7813,38.4613,38.517,38957.4693
2016-12-22 09:40:00,56.813,56.9566,56.7924,56.9156,47976.11058170526,38.517,38.6143,38.503,38.5865,47976.1106
2016-12-22 09:50:00,56.9156,56.9361,56.8335,56.8745,55334.70577206017,38.5865,38.6004,38.5309,38.5587,55334.7058
2016-12-22 10:00:00,56.895,56.895,56.7719,56.7719,15505.297972629549,38.5726,38.5726,38.4891,38.4891,15505.298
2016-12-22 10:10:00,56.7924,56.813,56.6899,56.813,68429.86642740895,38.503,38.517,38.4335,38.517,68429.8664
2016-12-22 10:20:00,56.813,57.0181,56.813,56.895,101852.06185616758,38.517,38.656,38.517,38.5726,101852.0619
2016-12-22 10:30:00,56.8745,56.895,56.7719,56.8745,47472.638013707074,38.5587,38.5726,38.4891,38.5587,47472.638
2016-12-22 10:40:00,56.8745,56.9156,56.7719,56.813,24662.35761207769,38.5587,38.5865,38.4891,38.517,24662.3576
2016-12-22 10:50:00,56.7924,56.7924,56.5257,56.5668,95302.04458479524,38.503,38.503,38.3222,38.3501,95302.0446
2016-12-22 11:00:00,56.5668,56.6693,56.4642,56.4847,68070.17353759031,38.3501,38.4196,38.2805,38.2944,68070.1735
2016-12-22 11:10:00,56.4847,56.5257,56.4026,56.4026,19310.34186262165,38.2944,38.3222,38.2387,38.2387,19310.3419
2016-12-22 11:20:00,56.4231,56.4437,56.3205,56.3411,100791.99134755573,38.2526,38.2666,38.1831,38.1971,100791.9913
2016-12-22 11:30:00,56.3411,56.4231,56.3205,56.3411,39761.66076462738,38.1971,38.2526,38.1831,38.1971,39761.6608
2016-12-22 11:40:00,56.3411,56.4026,56.2795,56.3616,86704.01982965873,38.1971,38.2387,38.1553,38.211,86704.0198
2016-12-22 11:50:00,56.3616,56.3821,56.3,56.3411,191343.45788755105,38.211,38.2249,38.1692,38.1971,191343.4579
2016-12-22 12:00:00,56.3411,56.3821,56.3205,56.3411,41747.76987846341,38.1971,38.2249,38.1831,38.1971,41747.7699
2016-12-22 12:10:00,56.3205,56.3411,56.3,56.3411,15266.477490229632,38.1831,38.1971,38.1692,38.1971,15266.4775
2016-12-22 12:20:00,56.3411,56.3411,56.2795,56.3205,31130.98096393824,38.1971,38.1971,38.1553,38.1831,31130.981
2016-12-22 12:30:00,56.3205,56.4437,56.3205,56.4437,32256.84895239497,38.1831,38.2666,38.1831,38.2666,32256.849
2016-12-22 12:40:00,56.4437,56.5668,56.4231,56.5257,21425.121603709875,38.2666,38.3501,38.2526,38.3222,21425.1216
2016-12-22 12:50:00,56.5257,56.5462,56.4642,56.4642,27509.682628772185,38.3222,38.3361,38.2805,38.2805,27509.6826
2016-12-22 13:00:00,56.4642,56.4847,56.4231,56.4642,55875.21988426733,38.2805,38.2944,38.2526,38.2805,55875.2199
2016-12-22 13:10:00,56.4437,56.4642,56.4231,56.4437,32294.865274083124,38.2666,38.2805,38.2526,38.2666,32294.8653
2016-12-22 13:20:00,56.4437,56.4437,56.3821,56.4437,59560.85353305948,38.2666,38.2666,38.2249,38.2666,59560.8535
2016-12-22 13:30:00,56.4437,56.4642,56.4026,56.4437,60873.87879751941,38.2666,38.2805,38.2387,38.2666,60873.8788
2016-12-22 13:40:00,56.4437,56.4642,56.4026,56.4642,120965.9860567338,38.2666,38.2805,38.2387,38.2805,120965.9861
2016-12-22 13:50:00,56.4642,56.4847,56.3411,56.4026,422524.60918310576,38.2805,38.2944,38.1971,38.2387,422524.6092
2016-12-22 14:00:00,56.4026,56.4437,56.3821,56.4231,108865.5858188916,38.2387,38.2666,38.2249,38.2526,108865.5858
2016-12-22 14:10:00,56.4231,56.4437,56.3411,56.3411,73197.015689355,38.2526,38.2666,38.1971,38.1971,73197.0157
2016-12-22 14:20:00,56.3411,56.3821,56.2795,56.2795,74451.06691632434,38.1971,38.2249,38.1553,38.1553,74451.0669
2016-12-22 14:30:00,56.2795,56.3205,56.1974,56.2385,74802.96158630952,38.1553,38.1831,38.0996,38.1275,74802.9616
2016-12-22 14:40:00,56.2385,56.3,56.2385,56.2795,77982.19833466594,38.1275,38.1692,38.1275,38.1553,77982.1983
2016-12-22 14:50:00,56.2795,56.2795,56.1564,56.1769,52267.08104507025,38.1553,38.1553,38.0718,38.0857,52267.081
2016-12-22 15:00:00,56.1769,56.218,56.1154,56.1769,106063.58795497914,38.0857,38.1136,38.044,38.0857,106063.588
2016-12-22 15:10:00,56.1769,56.2385,56.1564,56.218,106430.59167589166,38.0857,38.1275,38.0718,38.1136,106430.5917
2016-12-22 15:20:00,56.2385,56.259,56.1769,56.259,98970.13223896208,38.1275,38.1414,38.0857,38.1414,98970.1322
2016-12-22 15:30:00,56.259,56.3,56.1769,56.3,78745.44910086648,38.1414,38.1692,38.0857,38.1692,78745.4491
2016-12-22 15:40:00,56.3,56.4026,56.2795,56.3821,156449.83585396517,38.1692,38.2387,38.1553,38.2249,156449.8359
2016-12-22 15:50:00,56.3616,56.3821,56.3,56.3205,282607.4867648294,38.211,38.2249,38.1692,38.1831,282607.4868
2016-12-23 09:30:00,56.1974,56.3205,56.0538,56.218,22096.743286867186,38.0996,38.1831,38.0023,38.1136,22096.7433
2016-12-23 09:40:00,56.2385,56.3411,56.1974,56.259,35295.23035500939,38.1275,38.1971,38.0996,38.1414,35295.2304
2016-12-23 09:50:00,56.259,56.4026,56.259,56.4026,22841.96066970284,38.1414,38.2387,38.1414,38.2387,22841.9607
2016-12-23 10:00:00,56.3821,56.4231,56.3616,56.3821,22548.065259729065,38.2249,38.2526,38.211,38.2249,22548.0653
2016-12-23 10:10:00,56.3821,56.4231,56.1974,56.2385,54352.13007304338,38.2249,38.2526,38.0996,38.1275,54352.1301
2016-12-23 10:20:00,56.2385,56.3,56.1359,56.3,42984.27511080746,38.1275,38.1692,38.0579,38.1692,42984.2751
2016-12-23 10:30:00,56.3,56.3205,56.2385,56.2795,25943.21521972458,38.1692,38.1831,38.1275,38.1553,25943.2152
2016-12-23 10:40:00,56.259,56.3205,56.2385,56.259,39922.98643743223,38.1414,38.1831,38.1275,38.1414,39922.9864
2016-12-23 10:50:00,56.259,56.259,56.1769,56.1974,26063.600238403724,38.1414,38.1414,38.0857,38.0996,26063.6002
2016-12-23 11:00:00,56.218,56.259,56.1974,56.2385,22434.016294664616,38.1136,38.1414,38.0996,38.1275,22434.0163
2016-12-23 11:10:00,56.2385,56.2385,56.0949,56.1154,41827.70163175644,38.1275,38.1275,38.0301,38.044,41827.7016
2016-12-23 11:20:00,56.0949,56.1359,56.0743,56.0949,45046.416868019776,38.0301,38.0579,38.0162,38.0301,45046.4169
2016-12-23 11:30:00,56.1154,56.1359,56.0538,56.0743,46586.56528512943,38.044,38.0579,38.0023,38.0162,46586.5653
2016-12-23 11:40:00,56.0949,56.1359,56.0538,56.1154,29023.99944268348,38.0301,38.0579,38.0023,38.044,29023.9994
2016-12-23 11:50:00,56.1154,56.1359,56.0538,56.1154,32578.52552052547,38.044,38.0579,38.0023,38.044,32578.5255
2016-12-23 12:00:00,56.1154,56.1359,56.0538,56.0538,22173.750707722666,38.044,38.0579,38.0023,38.0023,22173.7507
2016-12-23 12:10:00,56.0538,56.0949,56.0538,56.0949,11455.584935362423,38.0023,38.0301,38.0023,38.0301,11455.5849
2016-12-23 12:20:00,56.0949,56.1359,56.0743,56.1154,29245.273930458094,38.0301,38.0579,38.0162,38.044,29245.2739
2016-12-23 12:30:00,56.1154,56.1359,56.0949,56.1154,35353.2296150208,38.044,38.0579,38.0301,38.044,35353.2296
2016-12-23 12:40:00,56.1154,56.1359,56.0949,56.1359,29751.67083089383,38.044,38.0579,38.0301,38.0579,29751.6708
2016-12-23 12:50:00,56.1359,56.1359,56.1154,56.1154,4627.756082422831,38.0579,38.0579,38.044,38.044,4627.7561
2016-12-23 13:00:00,56.1359,56.1359,56.0949,56.1359,28061.406681989945,38.0579,38.0579,38.0301,38.0579,28061.4067
2016-12-23 13:10:00,56.1359,56.1359,56.0949,56.1154,6680.150064843321,38.0579,38.0579,38.0301,38.044,6680.1501
2016-12-23 13:20:00,56.1154,56.1359,56.0949,56.1359,32711.0952576944,38.044,38.0579,38.0301,38.0579,32711.0953
2016-12-23 13:30:00,56.1359,56.1359,56.0949,56.1154,22907.75814954771,38.0579,38.0579,38.0301,38.044,22907.7581
2016-12-23 13:40:00,56.1154,56.1154,56.0128,56.0538,39764.09770832535,38.044,38.044,37.9745,38.0023,39764.0977
2016-12-23 13:50:00,56.0333,56.0538,56.0128,56.0333,8702.81333414872,37.9884,38.0023,37.9745,37.9884,8702.8133
2016-12-23 14:00:00,56.0128,56.1154,56.0128,56.1154,32396.24213191819,37.9745,38.044,37.9745,38.044,32396.2421
2016-12-23 14:10:00,56.1154,56.1154,56.0949,56.1154,5004.507578127186,38.044,38.044,38.0301,38.044,5004.5076
2016-12-23 14:20:00,56.0949,56.1154,56.0949,56.1154,14114.777898574534,38.0301,38.044,38.0301,38.044,14114.7779
2016-12-23 14:30:00,56.1154,56.1154,56.0538,56.0949,19913.24173349654,38.044,38.044,38.0023,38.0301,19913.2417
2016-12-23 14:40:00,56.0949,56.0949,56.0538,56.0743,22628.97179050128,38.0301,38.0301,38.0023,38.0162,22628.9718
2016-12-23 14:50:00,56.0949,56.0949,56.0128,56.0333,52519.54841217873,38.0301,38.0301,37.9745,37.9884,52519.5484
2016-12-23 15:00:00,56.0538,56.0949,56.0333,56.0743,15610.086551641754,38.0023,38.0301,37.9884,38.0162,15610.0866
2016-12-23 15:10:00,56.0949,56.1154,56.0743,56.0949,37759.95521112443,38.0301,38.044,38.0162,38.0301,37759.9552
2016-12-23 15:20:00,56.1154,56.1154,56.0949,56.1154,16662.846229159743,38.044,38.044,38.0301,38.044,16662.8462
2016-12-23 15:30:00,56.1154,56.1769,56.0743,56.1564,64645.29286447969,38.044,38.0857,38.0162,38.0718,64645.2929
2016-12-23 15:40:00,56.1769,56.3,56.1564,56.1974,94750.32053157748,38.0857,38.1692,38.0718,38.0996,94750.3205
2016-12-23 15:50:00,56.1974,56.218,56.1564,56.1769,134142.5406315944,38.0996,38.1136,38.0718,38.0857,134142.5406
2016-12-27 09:30:00,56.4437,56.6488,56.3,56.4642,165632.23970787207,38.2666,38.4057,38.1692,38.2805,165632.2397
2016-12-27 09:40:00,56.4847,56.5257,56.4026,56.4437,79638.3452717984,38.2944,38.3222,38.2387,38.2666,79638.3453
2016-12-27 09:50:00,56.4642,56.4847,56.4026,56.4026,109114.64146482294,38.2805,38.2944,38.2387,38.2387,109114.6415
2016-12-27 10:00:00,56.4231,56.4847,56.3205,56.4437,67215.78107708613,38.2526,38.2944,38.1831,38.2666,67215.7811
2016-12-27 10:10:00,56.4437,56.4847,56.4026,56.4642,60131.09835838172,38.2666,38.2944,38.2387,38.2805,60131.0984
2016-12-27 10:20:00,56.4642,56.5873,56.3821,56.5668,80976.7147507171,38.2805,38.364,38.2249,38.3501,80976.7148
2016-12-27 10:30:00,56.5462,56.6283,56.4847,56.5257,61616.65923665711,38.3361,38.3918,38.2944,38.3222,61616.6592
2016-12-27 10:40:00,56.5257,56.5462,56.3411,56.3616,79724.12568996653,38.3222,38.3361,38.1971,38.211,79724.1257
2016-12-27 10:50:00,56.3616,56.4026,56.3411,56.3411,37827.21485718808,38.211,38.2387,38.1971,38.1971,37827.2149
2016-12-27 11:00:00,56.3411,56.3616,56.2795,56.2795,62642.12514475796,38.1971,38.211,38.1553,38.1553,62642.1251
2016-12-27 11:10:00,56.2795,56.3,56.218,56.2385,38381.86324284339,38.1553,38.1692,38.1136,38.1275,38381.8632
2016-12-27 11:20:00,56.2385,56.4026,56.218,56.3821,48373.33240447247,38.1275,38.2387,38.1136,38.2249,48373.3324
2016-12-27 11:30:00,56.4026,56.4437,56.3616,56.3616,44278.29221442332,38.2387,38.2666,38.211,38.211,44278.2922
2016-12-27 11:40:00,56.3616,56.4026,56.3411,56.3616,30542.70275525109,38.211,38.2387,38.1971,38.211,30542.7028
2016-12-27 11:50:00,56.3411,56.3616,56.259,56.2795,32208.5974671754,38.1971,38.211,38.1414,38.1553,32208.5975
2016-12-27 12:00:00,56.2795,56.3616,56.259,56.2795,37044.46854140387,38.1553,38.211,38.1414,38.1553,37044.4685
2016-12-27 12:10:00,56.2795,56.3205,56.2795,56.3205,9546.970631121478,38.1553,38.1831,38.1553,38.1831,9546.9706
2016-12-27 12:20:00,56.3205,56.3411,56.2385,56.2385,51361.02537816936,38.1831,38.1971,38.1275,38.1275,51361.0254
2016-12-27 12:30:00,56.2385,56.2795,56.218,56.259,33102.4684155865,38.1275,38.1553,38.1136,38.1414,33102.4684
2016-12-27 12:40:00,56.259,56.3,56.2385,56.259,45152.66761325077,38.1414,38.1692,38.1275,38.1414,45152.6676
2016-12-27 12:50:00,56.259,56.259,56.2385,56.259,33456.31264053005,38.1414,38.1414,38.1275,38.1414,33456.3126
2016-12-27 13:00:00,56.259,56.2795,56.1974,56.1974,74158.14628382976,38.1414,38.1553,38.0996,38.0996,74158.1463
2016-12-27 13:10:00,56.1974,56.218,56.1359,56.1769,77952.95501029043,38.0996,38.1136,38.0579,38.0857,77952.955
2016-12-27 13:20:00,56.1769,56.1769,56.1564,56.1769,46338.97180541686,38.0857,38.0857,38.0718,38.0857,46338.9718
2016-12-27 13:30:00,56.1769,56.2385,56.1564,56.1974,85460.6911549604,38.0857,38.1275,38.0718,38.0996,85460.6912
2016-12-27 13:40:00,56.1974,56.2385,56.1769,56.1974,62551.47083919391,38.0996,38.1275,38.0857,38.0996,62551.4708
2016-12-27 13:50:00,56.1974,56.218,56.1359,56.1564,47513.57866783277,38.0996,38.1136,38.0579,38.0718,47513.5787
2016-12-27 14:00:00,56.1564,56.1769,56.1359,56.1564,40745.69862986295,38.0718,38.0857,38.0579,38.0718,40745.6986
2016-12-27 14:10:00,56.1564,56.1769,56.1359,56.1769,51972.2108576173,38.0718,38.0857,38.0579,38.0857,51972.2109
2016-12-27 14:20:00,56.1769,56.218,56.1564,56.1769,64772.013936773525,38.0857,38.1136,38.0718,38.0857,64772.0139
2016-12-27 14:30:00,56.1564,56.218,56.1154,56.218,55108.07000815005,38.0718,38.1136,38.044,38.1136,55108.07
2016-12-27 14:40:00,56.218,56.218,56.1359,56.1564,76700.36594953986,38.1136,38.1136,38.0579,38.0718,76700.3659
2016-12-27 14:50:00,56.1564,56.1564,56.1359,56.1359,67462.3997793195,38.0718,38.0718,38.0579,38.0579,67462.3998
2016-12-27 15:00:00,56.1564,56.1564,56.1359,56.1564,59614.46629441456,38.0718,38.0718,38.0579,38.0718,59614.4663
2016-12-27 15:10:00,56.1564,56.1974,56.1359,56.1974,57474.82972760716,38.0718,38.0996,38.0579,38.0996,57474.8297
2016-12-27 15:20:00,56.1974,56.4437,56.1769,56.3821,117566.93698682154,38.0996,38.2666,38.0857,38.2249,117566.937
2016-12-27 15:30:00,56.3616,56.3821,56.3,56.3205,108243.19039843306,38.211,38.2249,38.1692,38.1831,108243.1904
2016-12-27 15:40:00,56.3205,56.3411,56.259,56.259,137434.85156753607,38.1831,38.1971,38.1414,38.1414,137434.8516
2016-12-27 15:50:00,56.259,56.2795,56.259,56.2795,250592.87001601144,38.1414,38.1553,38.1414,38.1553,250592.87
2016-12-28 09:30:00,56.4642,56.5462,56.2385,56.3205,18121.113338018,38.2805,38.3361,38.1275,38.1831,18121.1133
2016-12-28 09:40:00,56.3205,56.3205,56.1359,56.1359,25168.75451251343,38.1831,38.1831,38.0579,38.0579,25168.7545
2016-12-28 09:50:00,56.1359,56.1564,56.0333,56.0333,21478.246976325365,38.0579,38.0718,37.9884,37.9884,21478.247
2016-12-28 10:00:00,56.0333,56.0538,55.8692,55.8692,60221.75266394577,37.9884,38.0023,37.8771,37.8771,60221.7527
2016-12-28 10:10:00,55.8692,55.9923,55.8281,55.8897,37071.762310821,37.8771,37.9606,37.8493,37.891,37071.7623
2016-12-28 10:20:00,55.8897,55.9102,55.8076,55.8897,36433.77045069552,37.891,37.9049,37.8354,37.891,36433.7705
2016-12-28 10:30:00,55.8897,55.9102,55.8076,55.9102,40890.94047426127,37.891,37.9049,37.8354,37.9049,40890.9405
2016-12-28 10:40:00,55.9102,55.9102,55.8076,55.8076,23371.26484089938,37.9049,37.9049,37.8354,37.8354,23371.2648
2016-12-28 10:50:00,55.8076,55.8281,55.7461,55.7666,29800.897093592583,37.8354,37.8493,37.7937,37.8076,29800.8971
2016-12-28 11:00:00,55.7871,55.8281,55.6845,55.705,43684.16534086108,37.8215,37.8493,37.7519,37.7658,43684.1653
2016-12-28 11:10:00,55.6845,55.7461,55.6435,55.6845,25849.14919298339,37.7519,37.7937,37.7241,37.7519,25849.1492
2016-12-28 11:20:00,55.6845,55.8897,55.6845,55.8692,55615.44168606497,37.7519,37.891,37.7519,37.8771,55615.4417
2016-12-28 11:30:00,55.8692,55.9307,55.8486,55.9307,7983.427554511425,37.8771,37.9188,37.8632,37.9188,7983.4276
2016-12-28 11:40:00,55.9102,55.9307,55.8897,55.9102,9058.607114050632,37.9049,37.9188,37.891,37.9049,9058.6071
2016-12-28 11:50:00,55.9307,55.9307,55.8692,55.8897,21228.70394165444,37.9188,37.9188,37.8771,37.891,21228.7039
2016-12-28 12:00:00,55.8897,55.9102,55.8076,55.8076,14402.824643673206,37.891,37.9049,37.8354,37.8354,14402.8246
2016-12-28 12:10:00,55.8076,55.8281,55.7461,55.7666,30778.11151647387,37.8354,37.8493,37.7937,37.8076,30778.1115
2016-12-28 12:20:00,55.7666,55.8281,55.7255,55.8076,11701.716248856215,37.8076,37.8493,37.7797,37.8354,11701.7162
2016-12-28 12:30:00,55.8076,55.8281,55.7255,55.7255,15302.544256959414,37.8354,37.8493,37.7797,37.7797,15302.5443
2016-12-28 12:40:00,55.7255,55.7461,55.664,55.7255,29584.49649321389,37.7797,37.7937,37.738,37.7797,29584.4965
2016-12-28 12:50:00,55.7255,55.7255,55.664,55.6845,9776.53072746915,37.7797,37.7797,37.738,37.7519,9776.5307
2016-12-28 13:00:00,55.6845,55.7255,55.6435,55.7255,33262.33192217257,37.7519,37.7797,37.7241,37.7797,33262.3319
2016-12-28 13:10:00,55.705,55.7255,55.6024,55.623,58030.45289074165,37.7658,37.7797,37.6962,37.7102,58030.4529
2016-12-28 13:20:00,55.623,55.6435,55.5819,55.6024,34152.79114940654,37.7102,37.7241,37.6823,37.6962,34152.7911
2016-12-28 13:30:00,55.623,55.664,55.5819,55.6435,47605.207750876005,37.7102,37.738,37.6823,37.7241,47605.2078
2016-12-28 13:40:00,55.6435,55.664,55.5614,55.5614,19998.047374185488,37.7241,37.738,37.6684,37.6684,19998.0474
2016-12-28 13:50:00,55.5819,55.6024,55.5204,55.5204,24987.933290124925,37.6823,37.6962,37.6407,37.6407,24987.9333
2016-12-28 14:00:00,55.5204,55.623,55.5204,55.623,28219.320633617644,37.6407,37.7102,37.6407,37.7102,28219.3206
2016-12-28 14:10:00,55.623,55.6435,55.6024,55.623,31536.001006538903,37.7102,37.7241,37.6962,37.7102,31536.001
2016-12-28 14:20:00,55.6435,55.6435,55.5409,55.5614,20678.92944339504,37.7241,37.7241,37.6546,37.6684,20678.9294
2016-12-28 14:30:00,55.5819,55.6024,55.5614,55.5614,15433.16443916998,37.6823,37.6962,37.6684,37.6684,15433.1644
2016-12-28 14:40:00,55.5614,55.6024,55.5409,55.5409,13863.772697684828,37.6684,37.6962,37.6546,37.6546,13863.7727
2016-12-28 14:50:00,55.5614,55.6024,55.5204,55.6024,25381.743391714987,37.6684,37.6962,37.6407,37.6962,25381.7434
2016-12-28 15:00:00,55.6024,55.6024,55.5614,55.5614,18312.16972393793,37.6962,37.6962,37.6684,37.6684,18312.1697
2016-12-28 15:10:00,55.5819,55.6024,55.5409,55.5819,25612.76565428144,37.6823,37.6962,37.6546,37.6823,25612.7657
2016-12-28 15:20:00,55.5819,55.623,55.5614,55.5614,30056.77618187821,37.6823,37.7102,37.6684,37.6684,30056.7762
2016-12-28 15:30:00,55.5819,55.6024,55.5204,55.5204,54666.00842134041,37.6823,37.6962,37.6407,37.6407,54666.0084
2016-12-28 15:40:00,55.5204,55.5819,55.4793,55.4998,87235.76094455323,37.6407,37.6823,37.6128,37.6267,87235.7609
2016-12-28 15:50:00,55.4998,55.5409,55.4383,55.4998,256307.50298772368,37.6267,37.6546,37.585,37.6267,256307.503
2016-12-29 09:30:00,55.664,55.8486,55.2947,55.8076,90781.51402508258,37.738,37.8632,37.4876,37.8354,90781.514
2016-12-29 09:40:00,55.8076,55.8692,55.6024,55.623,44666.25365113828,37.8354,37.8771,37.6962,37.7102,44666.2537
2016-12-29 09:50:00,55.623,55.7255,55.623,55.705,20949.43019386841,37.7102,37.7797,37.7102,37.7658,20949.4302
2016-12-29 10:00:00,55.705,55.7666,55.664,55.664,32807.59822813355,37.7658,37.8076,37.738,37.738,32807.5982
2016-12-29 10:10:00,55.664,55.7255,55.623,55.7255,20879.246215367213,37.738,37.7797,37.7102,37.7797,20879.2462
2016-12-29 10:20:00,55.7255,55.8076,55.6845,55.7461,46271.712159353214,37.7797,37.8354,37.7519,37.7937,46271.7122
2016-12-29 10:30:00,55.7666,55.8076,55.7255,55.7871,37341.77567255478,37.8076,37.8354,37.7797,37.8215,37341.7757
2016-12-29 10:40:00,55.7666,55.7871,55.6845,55.705,45766.29003639666,37.8076,37.8215,37.7519,37.7658,45766.29
2016-12-29 10:50:00,55.6845,55.705,55.6435,55.6435,13188.251904610785,37.7519,37.7658,37.7241,37.7241,13188.2519
2016-12-29 11:00:00,55.664,55.6845,55.5614,55.6435,28930.42080468188,37.738,37.7519,37.6684,37.7241,28930.4208
2016-12-29 11:10:00,55.6435,55.6845,55.6024,55.6435,17121.96642185509,37.7241,37.7519,37.6962,37.7241,17121.9664
2016-12-29 11:20:00,55.6435,55.6435,55.5614,55.5819,32167.16942431011,37.7241,37.7241,37.6684,37.6823,32167.1694
2016-12-29 11:30:00,55.6024,55.6024,55.5204,55.5409,33242.34898384931,37.6962,37.6962,37.6407,37.6546,33242.349
2016-12-29 11:40:00,55.5409,55.623,55.5409,55.5819,17348.11479702562,37.6546,37.7102,37.6546,37.6823,17348.1148
2016-12-29 11:50:00,55.5819,55.6024,55.5409,55.5614,18513.94866212888,37.6823,37.6962,37.6546,37.6684,18513.9487
2016-12-29 12:00:00,55.5819,55.6024,55.5409,55.5614,20154.01177085482,37.6823,37.6962,37.6546,37.6684,20154.0118
2016-12-29 12:10:00,55.5409,55.6435,55.5409,55.6024,41998.28769061352,37.6546,37.7241,37.6546,37.6962,41998.2877
2016-12-29 12:20:00,55.5819,55.6845,55.5819,55.6845,34492.50110090193,37.6823,37.7519,37.6823,37.7519,34492.5011
2016-12-29 12:30:00,55.6845,55.705,55.6435,55.664,34338.97364793055,37.7519,37.7658,37.7241,37.738,34338.9736
2016-12-29 12:40:00,55.6845,55.7666,55.664,55.7461,52495.66636393874,37.7519,37.8076,37.738,37.7937,52495.6664
2016-12-29 12:50:00,55.7461,55.8281,55.7255,55.8076,14985.741576224837,37.7937,37.8493,37.7797,37.8354,14985.7416
2016-12-29 13:00:00,55.8076,55.8281,55.7871,55.8281,16132.079891744424,37.8354,37.8493,37.8215,37.8493,16132.0799
2016-12-29 13:10:00,55.8281,55.8281,55.7461,55.7871,30198.606305099383,37.8493,37.8493,37.7937,37.8215,30198.6063
2016-12-29 13:20:00,55.7871,55.8281,55.7666,55.8281,17058.118496968582,37.8215,37.8493,37.8076,37.8493,17058.1185
2016-12-29 13:30:00,55.8281,55.8281,55.7461,55.7871,17753.13483962629,37.8493,37.8493,37.7937,37.8215,17753.1348
2016-12-29 13:40:00,55.7871,55.7871,55.7255,55.7461,21875.46879909257,37.8215,37.8215,37.7797,37.7937,21875.4688
2016-12-29 13:50:00,55.7255,55.7666,55.7255,55.7255,25136.09946696079,37.7797,37.8076,37.7797,37.7797,25136.0995
2016-12-29 14:00:00,55.7461,55.8897,55.7255,55.8281,31458.993585683424,37.7937,37.891,37.7797,37.8493,31458.9936
2016-12-29 14:10:00,55.8281,55.9307,55.8281,55.9307,18783.474635123064,37.8493,37.9188,37.8493,37.9188,18783.4746
2016-12-29 14:20:00,55.9307,55.9717,55.9102,55.9307,31187.03066899128,37.9188,37.9466,37.9049,37.9188,31187.0307
2016-12-29 14:30:00,55.9307,55.9307,55.8486,55.9102,26716.70114945655,37.9188,37.9188,37.8632,37.9049,26716.7011
2016-12-29 14:40:00,55.9102,55.9102,55.8692,55.8897,19696.84113311784,37.9049,37.9049,37.8771,37.891,19696.8411
2016-12-29 14:50:00,55.8897,55.9512,55.8692,55.9102,43974.64902965771,37.891,37.9327,37.8771,37.9049,43974.649
2016-12-29 15:00:00,55.9102,55.9512,55.8692,55.8897,34424.2666773591,37.9049,37.9327,37.8771,37.891,34424.2667
2016-12-29 15:10:00,55.8897,55.9512,55.8692,55.9102,35175.33272506984,37.891,37.9327,37.8771,37.9049,35175.3327
2016-12-29 15:20:00,55.8897,55.9717,55.8897,55.9512,32172.043311706024,37.891,37.9466,37.891,37.9327,32172.0433
2016-12-29 15:30:00,55.9512,55.9923,55.9307,55.9512,24607.770073243428,37.9327,37.9606,37.9188,37.9327,24607.7701
2016-12-29 15:40:00,55.9512,55.9717,55.9102,55.9307,43402.94203811669,37.9327,37.9466,37.9049,37.9188,43402.942
2016-12-29 15:50:00,55.9102,55.9512,55.8897,55.9102,122055.29988972117,37.9049,37.9327,37.891,37.9049,122055.2999
2016-12-30 09:30:00,55.9102,56.1154,55.8486,55.9512,42941.38490172339,37.9049,38.044,37.8632,37.9327,42941.3849
2016-12-30 09:40:00,55.9307,56.0333,55.8692,55.8897,16872.423387184157,37.9188,37.9884,37.8771,37.891,16872.4234
2016-12-30 09:50:00,55.8897,55.8897,55.6024,55.6024,17321.79580508767,37.891,37.891,37.6962,37.6962,17321.7958
2016-12-30 10:00:00,55.5819,55.623,55.5409,55.5614,22795.17135070204,37.6823,37.7102,37.6546,37.6684,22795.1714
2016-12-30 10:10:00,55.5819,55.664,55.5819,55.623,15687.581361236827,37.6823,37.738,37.6823,37.7102,15687.5814
2016-12-30 10:20:00,55.623,55.623,55.4588,55.4998,28865.598102316188,37.7102,37.7102,37.5989,37.6267,28865.5981
2016-12-30 10:30:00,55.4998,55.7255,55.4793,55.705,47525.27599758297,37.6267,37.7797,37.6128,37.7658,47525.276
2016-12-30 10:40:00,55.705,55.7461,55.6435,55.7461,23055.436937643983,37.7658,37.7937,37.7241,37.7937,23055.4369
2016-12-30 10:50:00,55.7461,55.8076,55.7255,55.7666,18210.305477363272,37.7937,37.8354,37.7797,37.8076,18210.3055
2016-12-30 11:00:00,55.7666,55.7666,55.6024,55.623,61254.5294031405,37.8076,37.8076,37.6962,37.7102,61254.5294
2016-12-30 11:10:00,55.623,55.705,55.6024,55.6435,45421.70619750536,37.7102,37.7658,37.6962,37.7241,45421.7062
2016-12-30 11:20:00,55.6435,55.705,55.5819,55.6435,45613.73736090447,37.7241,37.7658,37.6823,37.7241,45613.7374
2016-12-30 11:30:00,55.6435,55.7871,55.623,55.7461,34236.6220126163,37.7241,37.8215,37.7102,37.7937,34236.622
2016-12-30 11:40:00,55.7255,55.7461,55.664,55.6845,28521.50165216448,37.7797,37.7937,37.738,37.7519,28521.5017
2016-12-30 11:50:00,55.705,55.7461,55.664,55.6845,27508.22046255341,37.7658,37.7937,37.738,37.7519,27508.2205
2016-12-30 12:00:00,55.6845,55.7255,55.623,55.623,21800.898321935045,37.7519,37.7797,37.7102,37.7102,21800.8983
2016-12-30 12:10:00,55.623,55.6435,55.5819,55.6024,42063.110392979215,37.7102,37.7241,37.6823,37.6962,42063.1104
2016-12-30 12:20:00,55.5819,55.705,55.5819,55.664,26407.209299815844,37.6823,37.7658,37.6823,37.738,26407.2093
2016-12-30 12:30:00,55.664,55.705,55.6435,55.705,15711.95079821641,37.738,37.7658,37.7241,37.7658,15711.9508
2016-12-30 12:40:00,55.705,55.7666,55.6845,55.6845,19416.592607852635,37.7658,37.8076,37.7519,37.7519,19416.5926
2016-12-30 12:50:00,55.6845,55.7461,55.623,55.7461,33692.69617923201,37.7519,37.7937,37.7102,37.7937,33692.6962
2016-12-30 13:00:00,55.7461,55.7461,55.7255,55.7461,13633.725212597565,37.7937,37.7937,37.7797,37.7937,13633.7252
2016-12-30 13:10:00,55.7461,55.7461,55.6845,55.7461,28358.226424401262,37.7937,37.7937,37.7519,37.7937,28358.2264
2016-12-30 13:20:00,55.7461,55.7871,55.705,55.705,25106.36875384569,37.7937,37.8215,37.7658,37.7658,25106.3688
2016-12-30 13:30:00,55.7255,55.7871,55.705,55.7461,29306.19752290705,37.7797,37.8215,37.7658,37.7937,29306.1975
2016-12-30 13:40:00,55.7255,55.7871,55.6845,55.705,29598.63076666205,37.7797,37.8215,37.7519,37.7658,29598.6308
2016-12-30 13:50:00,55.6845,55.7666,55.6845,55.7461,21827.704702612587,37.7519,37.8076,37.7519,37.7937,21827.7047
2016-12-30 14:00:00,55.7461,55.8281,55.7255,55.7871,38641.641441045744,37.7937,37.8493,37.7797,37.8215,38641.6414
2016-12-30 14:10:00,55.7871,55.8076,55.7255,55.7871,22071.88646114801,37.8215,37.8354,37.7797,37.8215,22071.8865
2016-12-30 14:20:00,55.7871,55.7871,55.6435,55.6435,36407.45145875757,37.8215,37.8215,37.7241,37.7241,36407.4515
2016-12-30 14:30:00,55.6435,55.6845,55.623,55.664,33978.30598063272,37.7241,37.7519,37.7102,37.738,33978.306
2016-12-30 14:40:00,55.6845,55.6845,55.5409,55.5614,48792.97410926088,37.7519,37.7519,37.6546,37.6684,48792.9741
2016-12-30 14:50:00,55.5614,55.6435,55.5204,55.623,36508.34092785304,37.6684,37.7241,37.6407,37.7102,36508.3409
2016-12-30 15:00:00,55.623,55.7255,55.6024,55.6845,31076.88081384356,37.7102,37.7797,37.6962,37.7519,31076.8808
2016-12-30 15:10:00,55.6845,55.7666,55.6024,55.6435,67077.36267504208,37.7519,37.8076,37.6962,37.7241,67077.3627
2016-12-30 15:20:00,55.623,55.8281,55.623,55.7871,114669.41092994912,37.7102,37.8493,37.7102,37.8215,114669.4109
2016-12-30 15:30:00,55.7871,55.8281,55.7461,55.7666,115157.28705828036,37.8215,37.8493,37.7937,37.8076,115157.2871
2016-12-30 15:40:00,55.7666,55.7871,55.5819,55.664,356557.03066811385,37.8076,37.8215,37.6823,37.738,356557.0307
2016-12-30 15:50:00,55.6845,55.8076,55.623,55.8076,255150.44211993305,37.7519,37.8354,37.7102,37.8354,255150.4421
2017-01-03 09:30:00,56.5668,56.6693,56.3411,56.3821,66538.31072905372,38.3501,38.4196,38.1971,38.2249,66538.3107
2017-01-03 09:40:00,56.4026,56.4847,56.1769,56.1769,57220.41280554031,38.2387,38.2944,38.0857,38.0857,57220.4128
2017-01-03 09:50:00,56.1769,56.1769,55.9512,56.0333,72657.47635462703,38.0857,38.0857,37.9327,37.9884,72657.4764
2017-01-03 10:00:00,56.0128,56.1769,55.9102,56.1564,58281.45809163136,37.9745,38.0857,37.9049,38.0718,58281.4581
2017-01-03 10:10:00,56.1564,56.1564,55.9717,55.9923,26073.348013195555,38.0718,38.0718,37.9466,37.9606,26073.348
2017-01-03 10:20:00,55.9923,56.0128,55.8692,55.9717,22186.42281495205,37.9606,37.9745,37.8771,37.9466,22186.4228
2017-01-03 10:30:00,55.9512,56.0333,55.7666,55.7871,36815.39583379579,37.9327,37.9884,37.8076,37.8215,36815.3958
2017-01-03 10:40:00,55.7871,55.9307,55.7461,55.7461,59624.21406920639,37.8215,37.9188,37.7937,37.7937,59624.2141
2017-01-03 10:50:00,55.7255,55.7461,55.5409,55.623,47561.34276431275,37.7797,37.7937,37.6546,37.7102,47561.3428
2017-01-03 11:00:00,55.6024,55.6024,55.4793,55.5819,44990.854551706325,37.6962,37.6962,37.6128,37.6823,44990.8546
2017-01-03 11:10:00,55.5819,55.6024,55.5409,55.6024,20499.08299848572,37.6823,37.6962,37.6546,37.6962,20499.083
2017-01-03 11:20:00,55.6024,55.705,55.5409,55.5614,41682.45978735812,37.6962,37.7658,37.6546,37.6684,41682.4598
2017-01-03 11:30:00,55.5819,55.6435,55.4998,55.5204,62403.304662358045,37.6823,37.7241,37.6267,37.6407,62403.3047
2017-01-03 11:40:00,55.5204,55.623,55.4383,55.5409,74845.364406654,37.6407,37.7102,37.585,37.6546,74845.3644
2017-01-03 11:50:00,55.5614,55.5614,55.3973,55.4588,36034.11168423035,37.6684,37.6684,37.5572,37.5989,36034.1117
2017-01-03 12:00:00,55.4793,55.664,55.4383,55.664,41169.7268333077,37.6128,37.738,37.585,37.738,41169.7268
2017-01-03 12:10:00,55.664,55.7666,55.6435,55.7255,17643.959761957758,37.738,37.8076,37.7241,37.7797,17643.9598
2017-01-03 12:20:00,55.7255,55.7666,55.6435,55.664,21657.118643755504,37.7797,37.8076,37.7241,37.738,21657.1186
2017-01-03 12:30:00,55.6845,55.7255,55.623,55.6435,19644.690537981533,37.7519,37.7797,37.7102,37.7241,19644.6905
2017-01-03 12:40:00,55.623,55.705,55.623,55.705,32154.497317080724,37.7102,37.7658,37.7102,37.7658,32154.4973
2017-01-03 12:50:00,55.705,55.7666,55.6845,55.705,26555.37547665171,37.7658,37.8076,37.7519,37.7658,26555.3755
2017-01-03 13:00:00,55.705,55.7255,55.6435,55.664,29051.780600840204,37.7658,37.7797,37.7241,37.738,29051.7806
2017-01-03 13:10:00,55.6845,55.7461,55.664,55.7461,36160.3453677846,37.7519,37.7937,37.738,37.7937,36160.3454
2017-01-03 13:20:00,55.7461,55.9102,55.7255,55.8897,74660.64407434876,37.7937,37.9049,37.7797,37.891,74660.6441
2017-01-03 13:30:00,55.8897,55.8897,55.7666,55.8076,23626.16915170582,37.891,37.891,37.8076,37.8354,23626.1692
2017-01-03 13:40:00,55.7871,55.8692,55.7666,55.8281,42876.074810618105,37.8215,37.8771,37.8076,37.8493,42876.0748
2017-01-03 13:50:00,55.8281,55.8281,55.7871,55.8076,27156.32579256823,37.8493,37.8493,37.8215,37.8354,27156.3258
2017-01-03 14:00:00,55.8281,55.9307,55.8076,55.8897,35065.18286992213,37.8493,37.9188,37.8354,37.891,35065.1829
2017-01-03 14:10:00,55.8897,56.0333,55.8897,55.9512,113176.53922057986,37.891,37.9884,37.891,37.9327,113176.5392
2017-01-03 14:20:00,55.9512,56.0128,55.9512,55.9512,24719.38209460992,37.9327,37.9745,37.9327,37.9327,24719.3821
2017-01-03 14:30:00,55.9512,56.0743,55.9307,56.0538,48245.149165959854,37.9327,38.0162,37.9188,38.0023,48245.1492
2017-01-03 14:40:00,56.0538,56.1154,56.0333,56.0949,137446.54889728627,38.0023,38.044,37.9884,38.0301,137446.5489
2017-01-03 14:50:00,56.1154,56.1769,56.0949,56.1769,161609.8204400221,38.044,38.0857,38.0301,38.0857,161609.8204
2017-01-03 15:00:00,56.1769,56.1974,55.9923,55.9923,251845.9464655016,38.0857,38.0996,37.9606,37.9606,251845.9465
2017-01-03 15:10:00,55.9923,56.0949,55.9717,56.0949,140774.92659995772,37.9606,38.0301,37.9466,38.0301,140774.9266
2017-01-03 15:20:00,56.0949,56.0949,56.0128,56.0538,64453.74908982017,38.0301,38.0301,37.9745,38.0023,64453.7491
2017-01-03 15:30:00,56.0538,56.0743,55.9717,56.0538,106155.21703802235,38.0023,38.0162,37.9466,38.0023,106155.217
2017-01-03 15:40:00,56.0538,56.1359,56.0333,56.1359,92025.3300885205,38.0023,38.0579,37.9884,38.0579,92025.3301
2017-01-03 15:50:00,56.1359,56.218,56.1154,56.1974,292014.576827688,38.0579,38.1136,38.044,38.0996,292014.5768
2017-01-04 09:30:00,57.3,58.16,57.3,57.92,122219.0,55.2433,56.0725,55.2433,55.8411,122219.0
2017-01-04 09:40:00,57.91,59.03,57.87,58.48,147382.0,55.8314,56.9112,55.7929,56.381,147382.0
2017-01-04 09:50:00,58.51,58.99,58.38,58.85,104027.0,56.4099,56.8727,56.2846,56.7377,104027.0
2017-01-04 10:00:00,58.87,59.13,58.84,59.03,117852.0,56.757,57.0076,56.7281,56.9112,117852.0
2017-01-04 10:10:00,59.03,59.5,59.03,59.49,159864.0,56.9112,57.3644,56.9112,57.3547,159864.0
2017-01-04 10:20:00,59.5,59.76,59.37,59.38,287422.0,57.3644,57.615,57.239,57.2487,287422.0
2017-01-04 10:30:00,59.39,59.53,59.13,59.36,109957.0,57.2583,57.3933,57.0076,57.2294,109957.0
2017-01-04 10:40:00,59.37,59.65,59.37,59.48,270758.0,57.239,57.509,57.239,57.3451,270758.0
2017-01-04 10:50:00,59.49,59.53,58.89,59.01,143457.0,57.3547,57.3933,56.7763,56.892,143457.0
2017-01-04 11:00:00,59.02,59.23,59.01,59.07,106653.0,56.9016,57.1041,56.892,56.9498,106653.0
2017-01-04 11:10:00,59.06,59.25,59.06,59.14,124357.0,56.9402,57.1233,56.9402,57.0173,124357.0
2017-01-04 11:20:00,59.12,59.21,59.06,59.1,180870.0,56.998,57.0848,56.9402,56.9787,180870.0
2017-01-04 11:30:00,59.11,59.32,59.1,59.15,129195.0,56.9884,57.1908,56.9787,57.0269,129195.0
2017-01-04 11:40:00,59.15,59.15,59.02,59.09,64192.0,57.0269,57.0269,56.9016,56.9691,64192.0
2017-01-04 11:50:00,59.09,59.12,59.04,59.08,47556.0,56.9691,56.998,56.9209,56.9594,47556.0
2017-01-04 12:00:00,59.08,59.08,58.9,59.01,79527.0,56.9594,56.9594,56.7859,56.892,79527.0
2017-01-04 12:10:00,59.01,59.02,58.74,58.75,243468.0,56.892,56.9016,56.6316,56.6413,243468.0
2017-01-04 12:20:00,58.76,58.76,58.49,58.68,78486.0,56.6509,56.6509,56.3906,56.5738,78486.0
2017-01-04 12:30:00,58.67,58.67,58.42,58.5,81134.0,56.5642,56.5642,56.3231,56.4003,81134.0
2017-01-04 12:40:00,58.49,58.5,58.32,58.5,168869.0,56.3906,56.4003,56.2267,56.4003,168869.0
2017-01-04 12:50:00,58.5,58.64,58.4,58.54,148062.0,56.4003,56.5352,56.3038,56.4388,148062.0
2017-01-04 13:00:00,58.51,58.51,58.23,58.33,82737.0,56.4099,56.4099,56.1399,56.2364,82737.0
2017-01-04 13:10:00,58.34,58.35,58.21,58.23,123742.0,56.246,56.2556,56.1207,56.1399,123742.0
2017-01-04 13:20:00,58.24,58.28,58.16,58.2,139618.0,56.1496,56.1882,56.0725,56.111,139618.0
2017-01-04 13:30:00,58.19,58.28,58.13,58.27,79616.0,56.1014,56.1882,56.0435,56.1785,79616.0
2017-01-04 13:40:00,58.26,58.26,58.16,58.19,68269.0,56.1689,56.1689,56.0725,56.1014,68269.0
2017-01-04 13:50:00,58.19,58.2,58.1,58.14,67254.0,56.1014,56.111,56.0146,56.0532,67254.0
2017-01-04 14:00:00,58.13,58.15,58.0,58.04,38712.0,56.0435,56.0628,55.9182,55.9568,38712.0
2017-01-04 14:10:00,58.04,58.08,57.87,58.01,92227.0,55.9568,55.9953,55.7929,55.9278,92227.0
2017-01-04 14:20:00,58.02,58.09,57.75,57.84,83175.0,55.9375,56.005,55.6772,55.7639,83175.0
2017-01-04 14:30:00,57.85,57.94,57.75,57.9,150540.0,55.7736,55.8604,55.6772,55.8218,150540.0
2017-01-04 14:40:00,57.9,58.1,57.87,58.07,72130.0,55.8218,56.0146,55.7929,55.9857,72130.0
2017-01-04 14:50:00,58.07,58.08,57.88,57.97,69867.0,55.9857,55.9953,55.8025,55.8893,69867.0
2017-01-04 15:00:00,57.97,58.11,57.94,58.02,135481.0,55.8893,56.0243,55.8604,55.9375,135481.0
2017-01-04 15:10:00,58.04,58.04,57.94,57.98,39225.0,55.9568,55.9568,55.8604,55.8989,39225.0
2017-01-04 15:20:00,57.98,58.1,57.93,58.04,97068.0,55.8989,56.0146,55.8507,55.9568,97068.0
2017-01-04 15:30:00,58.03,58.05,57.94,58.0,168558.0,55.9471,55.9664,55.8604,55.9182,168558.0
2017-01-04 15:40:00,58.0,58.0,57.88,57.88,180584.0,55.9182,55.9182,55.8025,55.8025,180584.0
2017-01-04 15:50:00,57.89,58.01,57.87,58.01,522315.0,55.8122,55.9278,55.7929,55.9278,522315.0
2017-01-05 09:30:00,58.06,58.42,58.06,58.33,200329.0,55.976,56.3231,55.976,56.2364,200329.0
2017-01-05 09:40:00,58.32,58.32,58.1,58.15,257840.0,56.2267,56.2267,56.0146,56.0628,257840.0
2017-01-05 09:50:00,58.14,58.3,58.09,58.17,126097.0,56.0532,56.2074,56.005,56.0821,126097.0
2017-01-05 10:00:00,58.17,58.3,58.08,58.18,105120.0,56.0821,56.2074,55.9953,56.0917,105120.0
2017-01-05 10:10:00,58.19,58.32,58.15,58.23,132594.0,56.1014,56.2267,56.0628,56.1399,132594.0
2017-01-05 10:20:00,58.23,58.24,58.12,58.23,77278.0,56.1399,56.1496,56.0339,56.1399,77278.0
2017-01-05 10:30:00,58.23,58.24,57.88,57.95,92608.0,56.1399,56.1496,55.8025,55.87,92608.0
2017-01-05 10:40:00,57.95,57.95,57.75,57.77,91331.0,55.87,55.87,55.6772,55.6965,91331.0
2017-01-05 10:50:00,57.77,57.96,57.62,57.81,91774.0,55.6965,55.8796,55.5518,55.735,91774.0
2017-01-05 11:00:00,57.81,57.81,57.32,57.33,185685.0,55.735,55.735,55.2626,55.2723,185685.0
2017-01-05 11:10:00,57.33,57.37,57.19,57.3,92643.0,55.2723,55.3108,55.1373,55.2433,92643.0
2017-01-05 11:20:00,57.32,57.4,57.21,57.28,126400.0,55.2626,55.3397,55.1566,55.224,126400.0
2017-01-05 11:30:00,57.27,57.33,57.19,57.29,164217.0,55.2144,55.2723,55.1373,55.2337,164217.0
2017-01-05 11:40:00,57.28,57.3,57.07,57.12,65774.0,55.224,55.2433,55.0216,55.0698,65774.0
2017-01-05 11:50:00,57.13,57.22,57.13,57.16,46403.0,55.0794,55.1662,55.0794,55.1084,46403.0
2017-01-05 12:00:00,57.16,57.21,57.05,57.1,82376.0,55.1084,55.1566,55.0023,55.0505,82376.0
2017-01-05 12:10:00,57.1,57.13,56.84,57.06,83785.0,55.0505,55.0794,54.7998,55.0119,83785.0
2017-01-05 12:20:00,57.07,57.08,56.98,57.02,47780.0,55.0216,55.0312,54.9348,54.9734,47780.0
2017-01-05 12:30:00,57.02,57.06,56.96,57.01,196042.0,54.9734,55.0119,54.9155,54.9637,196042.0
2017-01-05 12:40:00,57.0,57.34,57.0,57.3,53000.0,54.9541,55.2819,54.9541,55.2433,53000.0
2017-01-05 12:50:00,57.3,57.38,57.26,57.29,51757.0,55.2433,55.3205,55.2048,55.2337,51757.0
2017-01-05 13:00:00,57.28,57.39,57.26,57.32,78068.0,55.224,55.3301,55.2048,55.2626,78068.0
2017-01-05 13:10:00,57.33,57.34,57.22,57.26,37276.0,55.2723,55.2819,55.1662,55.2048,37276.0
2017-01-05 13:20:00,57.25,57.27,57.21,57.22,68072.0,55.1951,55.2144,55.1566,55.1662,68072.0
2017-01-05 13:30:00,57.22,57.25,57.14,57.17,77830.0,55.1662,55.1951,55.0891,55.118,77830.0
2017-01-05 13:40:00,57.17,57.26,57.13,57.24,32443.0,55.118,55.2048,55.0794,55.1855,32443.0
2017-01-05 13:50:00,57.25,57.42,57.25,57.39,149400.0,55.1951,55.359,55.1951,55.3301,149400.0
2017-01-05 14:00:00,57.39,57.7,57.38,57.69,233527.0,55.3301,55.629,55.3205,55.6193,233527.0
2017-01-05 14:10:00,57.69,57.74,57.55,57.56,185828.0,55.6193,55.6675,55.4844,55.494,185828.0
2017-01-05 14:20:00,57.55,57.57,57.47,57.54,82360.0,55.4844,55.5036,55.4072,55.4747,82360.0
2017-01-05 14:30:00,57.55,57.59,57.41,57.44,235663.0,55.4844,55.5229,55.3494,55.3783,235663.0
2017-01-05 14:40:00,57.44,57.5,57.42,57.5,71218.0,55.3783,55.4361,55.359,55.4361,71218.0
2017-01-05 14:50:00,57.5,57.51,57.37,57.39,123189.0,55.4361,55.4458,55.3108,55.3301,123189.0
2017-01-05 15:00:00,57.39,57.45,57.37,57.41,69570.0,55.3301,55.3879,55.3108,55.3494,69570.0
2017-01-05 15:10:00,57.41,57.41,57.35,57.35,76685.0,55.3494,55.3494,55.2915,55.2915,76685.0
2017-01-05 15:20:00,57.36,57.45,57.34,57.44,63367.0,55.3012,55.3879,55.2819,55.3783,63367.0
2017-01-05 15:30:00,57.43,57.44,57.35,57.38,96309.0,55.3687,55.3783,55.2915,55.3205,96309.0
2017-01-05 15:40:00,57.38,57.38,57.37,57.38,132272.0,55.3205,55.3205,55.3108,55.3205,132272.0
2017-01-05 15:50:00,57.38,57.38,57.3,57.31,386291.0,55.3205,55.3205,55.2433,55.253,386291.0
2017-01-06 09:30:00,57.22,57.25,56.83,56.91,34373.0,55.1662,55.1951,54.7902,54.8673,34373.0
2017-01-06 09:40:00,56.94,57.03,56.59,56.59,81164.0,54.8962,54.983,54.5588,54.5588,81164.0
2017-01-06 09:50:00,56.61,56.85,56.57,56.76,101717.0,54.5781,54.8095,54.5395,54.7227,101717.0
2017-01-06 10:00:00,56.76,56.8,56.66,56.76,54600.0,54.7227,54.7613,54.6263,54.7227,54600.0
2017-01-06 10:10:00,56.76,56.8,56.59,56.6,41830.0,54.7227,54.7613,54.5588,54.5685,41830.0
2017-01-06 10:20:00,56.59,56.6,56.39,56.4,64640.0,54.5588,54.5685,54.366,54.3756,64640.0
2017-01-06 10:30:00,56.4,56.46,56.23,56.3,72369.0,54.3756,54.4335,54.2117,54.2792,72369.0
2017-01-06 10:40:00,56.31,56.47,56.29,56.46,64607.0,54.2889,54.4431,54.2696,54.4335,64607.0
2017-01-06 10:50:00,56.46,56.47,56.43,56.44,58974.0,54.4335,54.4431,54.4046,54.4142,58974.0
2017-01-06 11:00:00,56.45,56.8,56.44,56.72,73720.0,54.4238,54.7613,54.4142,54.6841,73720.0
2017-01-06 11:10:00,56.73,56.8,56.68,56.75,39921.0,54.6938,54.7613,54.6456,54.7131,39921.0
2017-01-06 11:20:00,56.75,56.8,56.71,56.73,45474.0,54.7131,54.7613,54.6745,54.6938,45474.0
2017-01-06 11:30:00,56.73,57.1,56.68,57.1,291495.0,54.6938,55.0505,54.6456,55.0505,291495.0
2017-01-06 11:40:00,57.11,57.18,57.02,57.07,54999.0,55.0601,55.1276,54.9734,55.0216,54999.0
2017-01-06 11:50:00,57.08,57.08,57.01,57.03,38012.0,55.0312,55.0312,54.9637,54.983,38012.0
2017-01-06 12:00:00,57.04,57.23,57.02,57.23,45542.0,54.9927,55.1758,54.9734,55.1758,45542.0
2017-01-06 12:10:00,57.23,57.43,57.21,57.42,47100.0,55.1758,55.3687,55.1566,55.359,47100.0
2017-01-06 12:20:00,57.43,57.44,57.37,57.37,35854.0,55.3687,55.3783,55.3108,55.3108,35854.0
2017-01-06 12:30:00,57.37,57.39,57.24,57.29,38019.0,55.3108,55.3301,55.1855,55.2337,38019.0
2017-01-06 12:40:00,57.3,57.34,57.26,57.27,30836.0,55.2433,55.2819,55.2048,55.2144,30836.0
2017-01-06 12:50:00,57.27,57.33,57.21,57.33,54311.0,55.2144,55.2723,55.1566,55.2723,54311.0
2017-01-06 13:00:00,57.33,57.34,57.25,57.25,19645.0,55.2723,55.2819,55.1951,55.1951,19645.0
2017-01-06 13:10:00,57.25,57.3,57.22,57.29,46447.0,55.1951,55.2433,55.1662,55.2337,46447.0
2017-01-06 13:20:00,57.28,57.33,57.23,57.25,43017.0,55.224,55.2723,55.1758,55.1951,43017.0
2017-01-06 13:30:00,57.25,57.28,57.21,57.22,30958.0,55.1951,55.224,55.1566,55.1662,30958.0
2017-01-06 13:40:00,57.22,57.25,57.17,57.24,29051.0,55.1662,55.1951,55.118,55.1855,29051.0
2017-01-06 13:50:00,57.23,57.23,57.13,57.17,27484.0,55.1758,55.1758,55.0794,55.118,27484.0
2017-01-06 14:00:00,57.17,57.27,57.17,57.23,27557.0,55.118,55.2144,55.118,55.1758,27557.0
2017-01-06 14:10:00,57.24,57.34,57.23,57.34,39520.0,55.1855,55.2819,55.1758,55.2819,39520.0
2017-01-06 14:20:00,57.34,57.42,57.18,57.19,41492.0,55.2819,55.359,55.1276,55.1373,41492.0
2017-01-06 14:30:00,57.18,57.19,57.1,57.12,33933.0,55.1276,55.1373,55.0505,55.0698,33933.0
2017-01-06 14:40:00,57.12,57.13,57.08,57.09,52646.0,55.0698,55.0794,55.0312,55.0409,52646.0
2017-01-06 14:50:00,57.08,57.15,57.01,57.02,101905.0,55.0312,55.0987,54.9637,54.9734,101905.0
2017-01-06 15:00:00,57.02,57.08,57.01,57.08,48700.0,54.9734,55.0312,54.9637,55.0312,48700.0
2017-01-06 15:10:00,57.09,57.25,57.09,57.22,163924.0,55.0409,55.1951,55.0409,55.1662,163924.0
2017-01-06 15:20:00,57.22,57.22,57.17,57.18,52838.0,55.1662,55.1662,55.118,55.1276,52838.0
2017-01-06 15:30:00,57.18,57.24,57.17,57.23,105711.0,55.1276,55.1855,55.118,55.1758,105711.0
2017-01-06 15:40:00,57.24,57.56,57.24,57.38,245825.0,55.1855,55.494,55.1855,55.3205,245825.0
2017-01-06 15:50:00,57.38,57.53,57.37,57.46,485314.0,55.3205,55.4651,55.3108,55.3976,485314.0
2017-01-09 09:30:00,57.3,57.3,56.48,57.1,231217.0,55.2433,55.2433,54.4528,55.0505,231217.0
2017-01-09 09:40:00,57.1,57.13,57.0,57.06,82369.0,55.0505,55.0794,54.9541,55.0119,82369.0
2017-01-09 09:50:00,57.05,57.14,57.03,57.07,42612.0,55.0023,55.0891,54.983,55.0216,42612.0
2017-01-09 10:00:00,57.07,57.11,57.05,57.05,94579.0,55.0216,55.0601,55.0023,55.0023,94579.0
2017-01-09 10:10:00,57.05,57.06,56.9,57.04,114590.0,55.0023,55.0119,54.8577,54.9927,114590.0
2017-01-09 10:20:00,57.04,57.07,57.0,57.02,51536.0,54.9927,55.0216,54.9541,54.9734,51536.0
2017-01-09 10:30:00,57.01,57.02,56.87,56.93,132906.0,54.9637,54.9734,54.8288,54.8866,132906.0
2017-01-09 10:40:00,56.92,57.02,56.88,56.99,74392.0,54.877,54.9734,54.8384,54.9445,74392.0
2017-01-09 10:50:00,57.0,57.02,56.97,57.02,88843.0,54.9541,54.9734,54.9252,54.9734,88843.0
2017-01-09 11:00:00,57.02,57.02,56.94,56.96,55532.0,54.9734,54.9734,54.8962,54.9155,55532.0
2017-01-09 11:10:00,56.96,57.06,56.96,57.05,41077.0,54.9155,55.0119,54.9155,55.0023,41077.0
2017-01-09 11:20:00,57.04,57.06,56.99,57.01,52464.0,54.9927,55.0119,54.9445,54.9637,52464.0
2017-01-09 11:30:00,57.02,57.05,56.99,57.02,60068.0,54.9734,55.0023,54.9445,54.9734,60068.0
2017-01-09 11:40:00,57.01,57.05,56.99,57.02,52773.0,54.9637,55.0023,54.9445,54.9734,52773.0
2017-01-09 11:50:00,57.02,57.03,56.99,57.01,33050.0,54.9734,54.983,54.9445,54.9637,33050.0
2017-01-09 12:00:00,57.01,57.03,56.98,57.0,27693.0,54.9637,54.983,54.9348,54.9541,27693.0
2017-01-09 12:10:00,57.0,57.05,56.99,57.02,60399.0,54.9541,55.0023,54.9445,54.9734,60399.0
2017-01-09 12:20:00,57.01,57.05,57.01,57.04,27356.0,54.9637,55.0023,54.9637,54.9927,27356.0
2017-01-09 12:30:00,57.03,57.06,56.99,57.0,68130.0,54.983,55.0119,54.9445,54.9541,68130.0
2017-01-09 12:40:00,57.0,57.03,57.0,57.02,40904.0,54.9541,54.983,54.9541,54.9734,40904.0
2017-01-09 12:50:00,57.02,57.06,57.02,57.05,64925.0,54.9734,55.0119,54.9734,55.0023,64925.0
2017-01-09 13:00:00,57.05,57.05,57.02,57.03,26052.0,55.0023,55.0023,54.9734,54.983,26052.0
2017-01-09 13:10:00,57.03,57.04,56.97,56.97,38915.0,54.983,54.9927,54.9252,54.9252,38915.0
2017-01-09 13:20:00,56.98,57.0,56.93,56.93,78160.0,54.9348,54.9541,54.8866,54.8866,78160.0
2017-01-09 13:30:00,56.94,56.96,56.92,56.94,27718.0,54.8962,54.9155,54.877,54.8962,27718.0
2017-01-09 13:40:00,56.94,57.04,56.89,57.04,67102.0,54.8962,54.9927,54.848,54.9927,67102.0
2017-01-09 13:50:00,57.04,57.06,57.0,57.03,65251.0,54.9927,55.0119,54.9541,54.983,65251.0
2017-01-09 14:00:00,57.04,57.05,57.0,57.01,91124.0,54.9927,55.0023,54.9541,54.9637,91124.0
2017-01-09 14:10:00,57.01,57.04,56.97,57.02,63323.0,54.9637,54.9927,54.9252,54.9734,63323.0
2017-01-09 14:20:00,57.02,57.05,57.02,57.05,67859.0,54.9734,55.0023,54.9734,55.0023,67859.0
2017-01-09 14:30:00,57.05,57.18,57.03,57.14,70846.0,55.0023,55.1276,54.983,55.0891,70846.0
2017-01-09 14:40:00,57.15,57.17,57.08,57.12,47150.0,55.0987,55.118,55.0312,55.0698,47150.0
2017-01-09 14:50:00,57.13,57.15,57.12,57.15,45907.0,55.0794,55.0987,55.0698,55.0987,45907.0
2017-01-09 15:00:00,57.14,57.22,57.12,57.13,75483.0,55.0891,55.1662,55.0698,55.0794,75483.0
2017-01-09 15:10:00,57.13,57.17,57.11,57.11,47220.0,55.0794,55.118,55.0601,55.0601,47220.0
2017-01-09 15:20:00,57.12,57.13,57.07,57.08,105107.0,55.0698,55.0794,55.0216,55.0312,105107.0
2017-01-09 15:30:00,57.08,57.09,57.01,57.06,100567.0,55.0312,55.0409,54.9637,55.0119,100567.0
2017-01-09 15:40:00,57.06,57.12,57.04,57.05,170326.0,55.0119,55.0698,54.9927,55.0023,170326.0
2017-01-09 15:50:00,57.06,57.12,56.95,56.97,339164.0,55.0119,55.0698,54.9059,54.9252,339164.0
2017-01-10 09:30:00,56.96,57.0,56.69,56.93,28663.0,54.9155,54.9541,54.6552,54.8866,28663.0
2017-01-10 09:40:00,56.93,56.93,56.77,56.8,28193.0,54.8866,54.8866,54.7324,54.7613,28193.0
2017-01-10 09:50:00,56.81,56.89,56.75,56.86,23920.0,54.7709,54.848,54.7131,54.8191,23920.0
2017-01-10 10:00:00,56.87,56.91,56.79,56.81,29522.0,54.8288,54.8673,54.7516,54.7709,29522.0
2017-01-10 10:10:00,56.81,56.81,56.75,56.79,47042.0,54.7709,54.7709,54.7131,54.7516,47042.0
2017-01-10 10:20:00,56.78,56.92,56.75,56.76,97965.0,54.742,54.877,54.7131,54.7227,97965.0
2017-01-10 10:30:00,56.76,56.83,56.72,56.82,32779.0,54.7227,54.7902,54.6841,54.7806,32779.0
2017-01-10 10:40:00,56.82,56.83,56.68,56.73,29039.0,54.7806,54.7902,54.6456,54.6938,29039.0
2017-01-10 10:50:00,56.73,56.81,56.71,56.72,145628.0,54.6938,54.7709,54.6745,54.6841,145628.0
2017-01-10 11:00:00,56.72,56.8,56.71,56.72,42041.0,54.6841,54.7613,54.6745,54.6841,42041.0
2017-01-10 11:10:00,56.71,56.78,56.7,56.73,41619.0,54.6745,54.742,54.6649,54.6938,41619.0
2017-01-10 11:20:00,56.72,56.77,56.67,56.67,101039.0,54.6841,54.7324,54.6359,54.6359,101039.0
2017-01-10 11:30:00,56.66,56.67,56.58,56.63,29043.0,54.6263,54.6359,54.5492,54.5974,29043.0
2017-01-10 11:40:00,56.63,56.63,56.45,56.48,97859.0,54.5974,54.5974,54.4238,54.4528,97859.0
2017-01-10 11:50:00,56.48,56.52,56.42,56.46,49521.0,54.4528,54.4913,54.3949,54.4335,49521.0
2017-01-10 12:00:00,56.45,56.45,56.39,56.43,63668.0,54.4238,54.4238,54.366,54.4046,63668.0
2017-01-10 12:10:00,56.43,56.44,56.37,56.38,36424.0,54.4046,54.4142,54.3467,54.3563,36424.0
2017-01-10 12:20:00,56.38,56.41,56.31,56.34,129217.0,54.3563,54.3853,54.2889,54.3178,129217.0
2017-01-10 12:30:00,56.34,56.38,56.28,56.33,76511.0,54.3178,54.3563,54.2599,54.3081,76511.0
2017-01-10 12:40:00,56.33,56.34,56.25,56.26,47775.0,54.3081,54.3178,54.231,54.2407,47775.0
2017-01-10 12:50:00,56.27,56.3,56.26,56.29,31477.0,54.2503,54.2792,54.2407,54.2696,31477.0
2017-01-10 13:00:00,56.29,56.3,56.22,56.29,46885.0,54.2696,54.2792,54.2021,54.2696,46885.0
2017-01-10 13:10:00,56.29,56.3,56.25,56.29,61062.0,54.2696,54.2792,54.231,54.2696,61062.0
2017-01-10 13:20:00,56.29,56.29,56.25,56.27,36626.0,54.2696,54.2696,54.231,54.2503,36626.0
2017-01-10 13:30:00,56.26,56.26,56.13,56.14,83866.0,54.2407,54.2407,54.1153,54.125,83866.0
2017-01-10 13:40:00,56.15,56.16,56.01,56.03,51262.0,54.1346,54.1442,53.9996,54.0189,51262.0
2017-01-10 13:50:00,56.02,56.02,55.89,55.9,76921.0,54.0093,54.0093,53.8839,53.8936,76921.0
2017-01-10 14:00:00,55.91,55.94,55.84,55.91,84689.0,53.9032,53.9321,53.8357,53.9032,84689.0
2017-01-10 14:10:00,55.91,55.91,55.78,55.88,125256.0,53.9032,53.9032,53.7779,53.8743,125256.0
2017-01-10 14:20:00,55.88,55.9,55.78,55.81,82548.0,53.8743,53.8936,53.7779,53.8068,82548.0
2017-01-10 14:30:00,55.8,55.87,55.8,55.86,84864.0,53.7972,53.8647,53.7972,53.855,84864.0
2017-01-10 14:40:00,55.86,55.88,55.81,55.87,99511.0,53.855,53.8743,53.8068,53.8647,99511.0
2017-01-10 14:50:00,55.87,55.88,55.84,55.85,49995.0,53.8647,53.8743,53.8357,53.8454,49995.0
2017-01-10 15:00:00,55.85,55.85,55.8,55.8,70604.0,53.8454,53.8454,53.7972,53.7972,70604.0
2017-01-10 15:10:00,55.81,56.05,55.8,56.05,94386.0,53.8068,54.0382,53.7972,54.0382,94386.0
2017-01-10 15:20:00,56.05,56.06,56.03,56.04,97774.0,54.0382,54.0478,54.0189,54.0286,97774.0
2017-01-10 15:30:00,56.05,56.12,56.0,56.09,220615.0,54.0382,54.1057,53.99,54.0768,220615.0
2017-01-10 15:40:00,56.09,56.1,56.02,56.02,177884.0,54.0768,54.0864,54.0093,54.0093,177884.0
2017-01-10 15:50:00,56.03,56.04,56.0,56.02,276896.0,54.0189,54.0286,53.99,54.0093,276896.0
2017-01-11 09:30:00,55.76,56.16,55.76,55.92,48799.0,53.7586,54.1442,53.7586,53.9129,48799.0
2017-01-11 09:40:00,55.94,55.97,55.71,55.76,32035.0,53.9321,53.9611,53.7104,53.7586,32035.0
2017-01-11 09:50:00,55.76,55.88,55.74,55.82,67375.0,53.7586,53.8743,53.7393,53.8164,67375.0
2017-01-11 10:00:00,55.82,56.02,55.81,56.02,49007.0,53.8164,54.0093,53.8068,54.0093,49007.0
2017-01-11 10:10:00,56.01,56.13,56.01,56.03,39134.0,53.9996,54.1153,53.9996,54.0189,39134.0
2017-01-11 10:20:00,56.05,56.08,55.97,56.0,44731.0,54.0382,54.0671,53.9611,53.99,44731.0
2017-01-11 10:30:00,55.99,56.0,55.92,56.0,79170.0,53.9803,53.99,53.9129,53.99,79170.0
2017-01-11 10:40:00,56.0,56.07,55.99,56.04,47343.0,53.99,54.0575,53.9803,54.0286,47343.0
2017-01-11 10:50:00,56.04,56.07,55.97,55.98,65554.0,54.0286,54.0575,53.9611,53.9707,65554.0
2017-01-11 11:00:00,55.99,56.06,55.97,56.06,81225.0,53.9803,54.0478,53.9611,54.0478,81225.0
2017-01-11 11:10:00,56.05,56.14,56.01,56.01,86277.0,54.0382,54.125,53.9996,53.9996,86277.0
2017-01-11 11:20:00,56.02,56.04,55.78,55.8,67817.0,54.0093,54.0286,53.7779,53.7972,67817.0
2017-01-11 11:30:00,55.8,55.91,55.78,55.9,234318.0,53.7972,53.9032,53.7779,53.8936,234318.0
2017-01-11 11:40:00,55.9,56.17,55.89,56.13,62595.0,53.8936,54.1539,53.8839,54.1153,62595.0
2017-01-11 11:50:00,56.13,56.31,56.12,56.26,211867.0,54.1153,54.2889,54.1057,54.2407,211867.0
2017-01-11 12:00:00,56.26,56.28,56.11,56.14,66338.0,54.2407,54.2599,54.096,54.125,66338.0
2017-01-11 12:10:00,56.15,56.16,56.02,56.02,51493.0,54.1346,54.1442,54.0093,54.0093,51493.0
2017-01-11 12:20:00,56.01,56.01,55.79,55.87,42837.0,53.9996,53.9996,53.7875,53.8647,42837.0
2017-01-11 12:30:00,55.86,56.04,55.86,56.0,38892.0,53.855,54.0286,53.855,53.99,38892.0
2017-01-11 12:40:00,56.02,56.02,55.89,55.92,21166.0,54.0093,54.0093,53.8839,53.9129,21166.0
2017-01-11 12:50:00,55.92,55.93,55.83,55.86,44348.0,53.9129,53.9225,53.8261,53.855,44348.0
2017-01-11 13:00:00,55.86,55.95,55.86,55.95,43129.0,53.855,53.9418,53.855,53.9418,43129.0
2017-01-11 13:10:00,55.95,55.95,55.82,55.91,28701.0,53.9418,53.9418,53.8164,53.9032,28701.0
2017-01-11 13:20:00,55.91,55.97,55.87,55.91,31432.0,53.9032,53.9611,53.8647,53.9032,31432.0
2017-01-11 13:30:00,55.92,56.0,55.91,55.99,34483.0,53.9129,53.99,53.9032,53.9803,34483.0
2017-01-11 13:40:00,55.99,56.01,55.96,55.98,27827.0,53.9803,53.9996,53.9514,53.9707,27827.0
2017-01-11 13:50:00,55.98,56.01,55.97,55.99,44782.0,53.9707,53.9996,53.9611,53.9803,44782.0
2017-01-11 14:00:00,56.0,56.0,55.95,55.95,47176.0,53.99,53.99,53.9418,53.9418,47176.0
2017-01-11 14:10:00,55.96,55.98,55.95,55.98,39455.0,53.9514,53.9707,53.9418,53.9707,39455.0
2017-01-11 14:20:00,55.98,56.01,55.97,55.98,34066.0,53.9707,53.9996,53.9611,53.9707,34066.0
2017-01-11 14:30:00,55.97,56.01,55.97,56.0,47582.0,53.9611,53.9996,53.9611,53.99,47582.0
2017-01-11 14:40:00,56.0,56.01,55.99,56.0,36828.0,53.99,53.9996,53.9803,53.99,36828.0
2017-01-11 14:50:00,56.0,56.01,55.97,55.98,42153.0,53.99,53.9996,53.9611,53.9707,42153.0
2017-01-11 15:00:00,55.97,56.01,55.97,56.0,45925.0,53.9611,53.9996,53.9611,53.99,45925.0
2017-01-11 15:10:00,56.0,56.06,55.99,56.04,70236.0,53.99,54.0478,53.9803,54.0286,70236.0
2017-01-11 15:20:00,56.03,56.08,56.01,56.01,52949.0,54.0189,54.0671,53.9996,53.9996,52949.0
2017-01-11 15:30:00,56.01,56.06,56.01,56.04,69479.0,53.9996,54.0478,53.9996,54.0286,69479.0
2017-01-11 15:40:00,56.03,56.04,55.98,56.02,120525.0,54.0189,54.0286,53.9707,54.0093,120525.0
2017-01-11 15:50:00,56.01,56.02,55.96,56.0,224856.0,53.9996,54.0093,53.9514,53.99,224856.0
2017-01-12 09:30:00,56.11,56.3,55.88,55.95,248759.0,54.096,54.2792,53.8743,53.9418,248759.0
2017-01-12 09:40:00,55.93,55.97,55.81,55.97,80872.0,53.9225,53.9611,53.8068,53.9611,80872.0
2017-01-12 09:50:00,55.98,56.01,55.84,56.0,102746.0,53.9707,53.9996,53.8357,53.99,102746.0
2017-01-12 10:00:00,56.01,56.01,55.85,55.85,91914.0,53.9996,53.9996,53.8454,53.8454,91914.0
2017-01-12 10:10:00,55.86,56.08,55.8,55.98,78174.0,53.855,54.0671,53.7972,53.9707,78174.0
2017-01-12 10:20:00,55.97,55.97,55.83,55.93,49687.0,53.9611,53.9611,53.8261,53.9225,49687.0
2017-01-12 10:30:00,55.93,55.93,55.78,55.79,63161.0,53.9225,53.9225,53.7779,53.7875,63161.0
2017-01-12 10:40:00,55.78,55.79,55.63,55.66,33691.0,53.7779,53.7875,53.6333,53.6622,33691.0
2017-01-12 10:50:00,55.66,55.68,55.55,55.59,100688.0,53.6622,53.6815,53.5561,53.5947,100688.0
2017-01-12 11:00:00,55.59,55.66,55.57,55.64,49408.0,53.5947,53.6622,53.5754,53.6429,49408.0
2017-01-12 11:10:00,55.64,55.66,55.55,55.56,66463.0,53.6429,53.6622,53.5561,53.5658,66463.0
2017-01-12 11:20:00,55.55,55.62,55.54,55.57,41713.0,53.5561,53.6236,53.5465,53.5754,41713.0
2017-01-12 11:30:00,55.58,55.71,55.56,55.7,46681.0,53.5851,53.7104,53.5658,53.7008,46681.0
2017-01-12 11:40:00,55.7,55.7,55.6,55.62,29782.0,53.7008,53.7008,53.6043,53.6236,29782.0
2017-01-12 11:50:00,55.62,55.71,55.59,55.7,40487.0,53.6236,53.7104,53.5947,53.7008,40487.0
2017-01-12 12:00:00,55.71,55.76,55.64,55.65,76925.0,53.7104,53.7586,53.6429,53.6526,76925.0
2017-01-12 12:10:00,55.65,55.81,55.64,55.73,50264.0,53.6526,53.8068,53.6429,53.7297,50264.0
2017-01-12 12:20:00,55.73,55.75,55.61,55.65,115365.0,53.7297,53.749,53.614,53.6526,115365.0
2017-01-12 12:30:00,55.65,55.73,55.62,55.65,55586.0,53.6526,53.7297,53.6236,53.6526,55586.0
2017-01-12 12:40:00,55.65,55.65,55.4,55.5,2712018.0,53.6526,53.6526,53.4115,53.5079,2712018.0
2017-01-12 12:50:00,55.51,55.51,55.39,55.41,160455.0,53.5176,53.5176,53.4019,53.4212,160455.0
2017-01-12 13:00:00,55.41,55.42,55.36,55.39,223843.0,53.4212,53.4308,53.373,53.4019,223843.0
2017-01-12 13:10:00,55.38,55.41,55.25,55.28,73895.0,53.3922,53.4212,53.2669,53.2958,73895.0
2017-01-12 13:20:00,55.28,55.28,55.0,55.12,157362.0,53.2958,53.2958,53.0259,53.1416,157362.0
2017-01-12 13:30:00,55.13,55.3,55.12,55.25,103363.0,53.1512,53.3151,53.1416,53.2669,103363.0
2017-01-12 13:40:00,55.25,55.37,55.17,55.37,65683.0,53.2669,53.3826,53.1898,53.3826,65683.0
2017-01-12 13:50:00,55.37,55.37,55.28,55.34,151682.0,53.3826,53.3826,53.2958,53.3537,151682.0
2017-01-12 14:00:00,55.34,55.39,55.29,55.38,122266.0,53.3537,53.4019,53.3055,53.3922,122266.0
2017-01-12 14:10:00,55.39,55.45,55.3,55.41,92138.0,53.4019,53.4597,53.3151,53.4212,92138.0
2017-01-12 14:20:00,55.42,55.51,55.38,55.49,129765.0,53.4308,53.5176,53.3922,53.4983,129765.0
2017-01-12 14:30:00,55.48,55.56,55.47,55.47,51010.0,53.4887,53.5658,53.479,53.479,51010.0
2017-01-12 14:40:00,55.48,55.48,55.4,55.41,37225.0,53.4887,53.4887,53.4115,53.4212,37225.0
2017-01-12 14:50:00,55.4,55.44,55.37,55.42,142466.0,53.4115,53.4501,53.3826,53.4308,142466.0
2017-01-12 15:00:00,55.42,55.5,55.42,55.49,63156.0,53.4308,53.5079,53.4308,53.4983,63156.0
2017-01-12 15:10:00,55.48,55.51,55.43,55.46,82357.0,53.4887,53.5176,53.4404,53.4694,82357.0
2017-01-12 15:20:00,55.46,55.5,55.45,55.49,57024.0,53.4694,53.5079,53.4597,53.4983,57024.0
2017-01-12 15:30:00,55.49,55.5,55.46,55.47,123696.0,53.4983,53.5079,53.4694,53.479,123696.0
2017-01-12 15:40:00,55.46,55.5,55.44,55.45,161988.0,53.4694,53.5079,53.4501,53.4597,161988.0
2017-01-12 15:50:00,55.45,55.45,55.38,55.39,482252.0,53.4597,53.4597,53.3922,53.4019,482252.0
2017-01-13 09:30:00,55.57,56.01,55.56,55.85,69482.0,53.5754,53.9996,53.5658,53.8454,69482.0
2017-01-13 09:40:00,55.86,55.96,55.63,55.66,37566.0,53.855,53.9514,53.6333,53.6622,37566.0
2017-01-13 09:50:00,55.65,55.66,55.48,55.58,40720.0,53.6526,53.6622,53.4887,53.5851,40720.0
2017-01-13 10:00:00,55.58,55.76,55.53,55.67,43378.0,53.5851,53.7586,53.5369,53.6718,43378.0
2017-01-13 10:10:00,55.67,55.74,55.61,55.66,46930.0,53.6718,53.7393,53.614,53.6622,46930.0
2017-01-13 10:20:00,55.66,55.72,55.62,55.71,48132.0,53.6622,53.72,53.6236,53.7104,48132.0
2017-01-13 10:30:00,55.71,55.76,55.67,55.7,49731.0,53.7104,53.7586,53.6718,53.7008,49731.0
2017-01-13 10:40:00,55.7,55.71,55.61,55.71,22840.0,53.7008,53.7104,53.614,53.7104,22840.0
2017-01-13 10:50:00,55.71,55.73,55.6,55.68,30038.0,53.7104,53.7297,53.6043,53.6815,30038.0
2017-01-13 11:00:00,55.68,55.71,55.59,55.62,29947.0,53.6815,53.7104,53.5947,53.6236,29947.0
2017-01-13 11:10:00,55.62,55.78,55.62,55.78,81561.0,53.6236,53.7779,53.6236,53.7779,81561.0
2017-01-13 11:20:00,55.78,55.81,55.72,55.8,48732.0,53.7779,53.8068,53.72,53.7972,48732.0
2017-01-13 11:30:00,55.81,55.83,55.75,55.79,95019.0,53.8068,53.8261,53.749,53.7875,95019.0
2017-01-13 11:40:00,55.78,55.78,55.72,55.77,24222.0,53.7779,53.7779,53.72,53.7682,24222.0
2017-01-13 11:50:00,55.77,55.77,55.63,55.64,31843.0,53.7682,53.7682,53.6333,53.6429,31843.0
2017-01-13 12:00:00,55.64,55.73,55.64,55.73,41649.0,53.6429,53.7297,53.6429,53.7297,41649.0
2017-01-13 12:10:00,55.74,55.74,55.68,55.71,24494.0,53.7393,53.7393,53.6815,53.7104,24494.0
2017-01-13 12:20:00,55.72,55.77,55.71,55.74,48805.0,53.72,53.7682,53.7104,53.7393,48805.0
2017-01-13 12:30:00,55.75,55.8,55.74,55.8,18462.0,53.749,53.7972,53.7393,53.7972,18462.0
2017-01-13 12:40:00,55.8,55.87,55.8,55.81,66797.0,53.7972,53.8647,53.7972,53.8068,66797.0
2017-01-13 12:50:00,55.82,55.83,55.78,55.83,73741.0,53.8164,53.8261,53.7779,53.8261,73741.0
2017-01-13 13:00:00,55.83,55.92,55.81,55.91,27039.0,53.8261,53.9129,53.8068,53.9032,27039.0
2017-01-13 13:10:00,55.9,55.91,55.85,55.86,34142.0,53.8936,53.9032,53.8454,53.855,34142.0
2017-01-13 13:20:00,55.85,55.9,55.84,55.89,27765.0,53.8454,53.8936,53.8357,53.8839,27765.0
2017-01-13 13:30:00,55.88,55.89,55.8,55.8,21103.0,53.8743,53.8839,53.7972,53.7972,21103.0
2017-01-13 13:40:00,55.8,55.88,55.8,55.87,33016.0,53.7972,53.8743,53.7972,53.8647,33016.0
2017-01-13 13:50:00,55.87,55.89,55.85,55.86,45493.0,53.8647,53.8839,53.8454,53.855,45493.0
2017-01-13 14:00:00,55.85,55.88,55.84,55.86,55730.0,53.8454,53.8743,53.8357,53.855,55730.0
2017-01-13 14:10:00,55.85,55.87,55.79,55.8,68133.0,53.8454,53.8647,53.7875,53.7972,68133.0
2017-01-13 14:20:00,55.8,55.81,55.78,55.79,57189.0,53.7972,53.8068,53.7779,53.7875,57189.0
2017-01-13 14:30:00,55.79,55.89,55.79,55.88,88714.0,53.7875,53.8839,53.7875,53.8743,88714.0
2017-01-13 14:40:00,55.87,55.96,55.86,55.93,57189.0,53.8647,53.9514,53.855,53.9225,57189.0
2017-01-13 14:50:00,55.93,55.97,55.9,55.97,94481.0,53.9225,53.9611,53.8936,53.9611,94481.0
2017-01-13 15:00:00,55.97,55.99,55.9,55.93,42923.0,53.9611,53.9803,53.8936,53.9225,42923.0
2017-01-13 15:10:00,55.94,55.97,55.88,55.9,75213.0,53.9321,53.9611,53.8743,53.8936,75213.0
2017-01-13 15:20:00,55.9,56.01,55.89,56.0,107931.0,53.8936,53.9996,53.8839,53.99,107931.0
2017-01-13 15:30:00,56.01,56.12,56.0,56.11,389029.0,53.9996,54.1057,53.99,54.096,389029.0
2017-01-13 15:40:00,56.11,56.14,56.03,56.08,131691.0,54.096,54.125,54.0189,54.0671,131691.0
2017-01-13 15:50:00,56.08,56.25,56.0,56.21,525444.0,54.0671,54.231,53.99,54.1925,525444.0
2017-01-17 09:30:00,56.32,56.32,55.82,55.87,55818.0,54.2985,54.2985,53.8164,53.8647,55818.0
2017-01-17 09:40:00,55.85,56.02,55.85,55.97,43161.0,53.8454,54.0093,53.8454,53.9611,43161.0
2017-01-17 09:50:00,55.97,55.99,55.68,55.74,60763.0,53.9611,53.9803,53.6815,53.7393,60763.0
2017-01-17 10:00:00,55.76,56.02,55.74,55.98,31840.0,53.7586,54.0093,53.7393,53.9707,31840.0
2017-01-17 10:10:00,55.98,56.14,55.93,56.07,74942.0,53.9707,54.125,53.9225,54.0575,74942.0
2017-01-17 10:20:00,56.08,56.14,56.05,56.09,16798.0,54.0671,54.125,54.0382,54.0768,16798.0
2017-01-17 10:30:00,56.09,56.09,56.01,56.08,23377.0,54.0768,54.0768,53.9996,54.0671,23377.0
2017-01-17 10:40:00,56.08,56.09,56.01,56.03,25562.0,54.0671,54.0768,53.9996,54.0189,25562.0
2017-01-17 10:50:00,56.03,56.08,56.02,56.08,13978.0,54.0189,54.0671,54.0093,54.0671,13978.0
2017-01-17 11:00:00,56.07,56.09,56.01,56.02,20067.0,54.0575,54.0768,53.9996,54.0093,20067.0
2017-01-17 11:10:00,56.02,56.07,56.0,56.02,43213.0,54.0093,54.0575,53.99,54.0093,43213.0
2017-01-17 11:20:00,56.01,56.04,55.98,56.03,35935.0,53.9996,54.0286,53.9707,54.0189,35935.0
2017-01-17 11:30:00,56.03,56.07,56.0,56.05,26334.0,54.0189,54.0575,53.99,54.0382,26334.0
2017-01-17 11:40:00,56.06,56.07,56.0,56.03,20488.0,54.0478,54.0575,53.99,54.0189,20488.0
2017-01-17 11:50:00,56.03,56.1,56.02,56.05,121309.0,54.0189,54.0864,54.0093,54.0382,121309.0
2017-01-17 12:00:00,56.05,56.15,56.05,56.1,75115.0,54.0382,54.1346,54.0382,54.0864,75115.0
2017-01-17 12:10:00,56.1,56.13,56.07,56.09,19758.0,54.0864,54.1153,54.0575,54.0768,19758.0
2017-01-17 12:20:00,56.08,56.14,56.07,56.14,38192.0,54.0671,54.125,54.0575,54.125,38192.0
2017-01-17 12:30:00,56.14,56.14,56.1,56.12,18012.0,54.125,54.125,54.0864,54.1057,18012.0
2017-01-17 12:40:00,56.11,56.12,56.07,56.1,156558.0,54.096,54.1057,54.0575,54.0864,156558.0
2017-01-17 12:50:00,56.1,56.1,55.98,55.99,25145.0,54.0864,54.0864,53.9707,53.9803,25145.0
2017-01-17 13:00:00,56.0,56.06,55.99,56.06,33516.0,53.99,54.0478,53.9803,54.0478,33516.0
2017-01-17 13:10:00,56.06,56.06,56.02,56.03,31865.0,54.0478,54.0478,54.0093,54.0189,31865.0
2017-01-17 13:20:00,56.04,56.11,56.03,56.1,70407.0,54.0286,54.096,54.0189,54.0864,70407.0
2017-01-17 13:30:00,56.1,56.1,56.05,56.06,26785.0,54.0864,54.0864,54.0382,54.0478,26785.0
2017-01-17 13:40:00,56.05,56.07,56.04,56.05,28568.0,54.0382,54.0575,54.0286,54.0382,28568.0
2017-01-17 13:50:00,56.04,56.07,56.04,56.05,20262.0,54.0286,54.0575,54.0286,54.0382,20262.0
2017-01-17 14:00:00,56.06,56.07,56.04,56.06,25731.0,54.0478,54.0575,54.0286,54.0478,25731.0
2017-01-17 14:10:00,56.05,56.07,56.04,56.04,27356.0,54.0382,54.0575,54.0286,54.0286,27356.0
2017-01-17 14:20:00,56.04,56.06,56.0,56.05,76884.0,54.0286,54.0478,53.99,54.0382,76884.0
2017-01-17 14:30:00,56.04,56.05,55.96,56.01,128749.0,54.0286,54.0382,53.9514,53.9996,128749.0
2017-01-17 14:40:00,56.02,56.1,56.02,56.09,61600.0,54.0093,54.0864,54.0093,54.0768,61600.0
2017-01-17 14:50:00,56.09,56.14,56.04,56.06,90148.0,54.0768,54.125,54.0286,54.0478,90148.0
2017-01-17 15:00:00,56.06,56.12,56.03,56.07,61129.0,54.0478,54.1057,54.0189,54.0575,61129.0
2017-01-17 15:10:00,56.07,56.14,56.04,56.12,89308.0,54.0575,54.125,54.0286,54.1057,89308.0
2017-01-17 15:20:00,56.12,56.14,56.05,56.1,70529.0,54.1057,54.125,54.0382,54.0864,70529.0
2017-01-17 15:30:00,56.1,56.15,56.09,56.1,90769.0,54.0864,54.1346,54.0768,54.0864,90769.0
2017-01-17 15:40:00,56.1,56.11,56.02,56.02,94332.0,54.0864,54.096,54.0093,54.0093,94332.0
2017-01-17 15:50:00,56.02,56.08,56.0,56.08,261465.0,54.0093,54.0671,53.99,54.0671,261465.0
2017-01-18 09:30:00,56.13,56.32,56.01,56.15,39686.0,54.1153,54.2985,53.9996,54.1346,39686.0
2017-01-18 09:40:00,56.13,56.21,56.09,56.18,32817.0,54.1153,54.1925,54.0768,54.1635,32817.0
2017-01-18 09:50:00,56.19,56.28,56.14,56.22,49228.0,54.1732,54.2599,54.125,54.2021,49228.0
2017-01-18 10:00:00,56.22,56.26,56.12,56.15,96777.0,54.2021,54.2407,54.1057,54.1346,96777.0
2017-01-18 10:10:00,56.16,56.27,56.16,56.19,59123.0,54.1442,54.2503,54.1442,54.1732,59123.0
2017-01-18 10:20:00,56.19,56.24,56.17,56.23,31055.0,54.1732,54.2214,54.1539,54.2117,31055.0
2017-01-18 10:30:00,56.23,56.27,56.22,56.25,35130.0,54.2117,54.2503,54.2021,54.231,35130.0
2017-01-18 10:40:00,56.24,56.27,56.19,56.26,52246.0,54.2214,54.2503,54.1732,54.2407,52246.0
2017-01-18 10:50:00,56.25,56.38,56.23,56.38,38051.0,54.231,54.3563,54.2117,54.3563,38051.0
2017-01-18 11:00:00,56.37,56.43,56.36,56.42,38409.0,54.3467,54.4046,54.3371,54.3949,38409.0
2017-01-18 11:10:00,56.43,56.47,56.36,56.41,75945.0,54.4046,54.4431,54.3371,54.3853,75945.0
2017-01-18 11:20:00,56.42,56.54,56.41,56.51,59342.0,54.3949,54.5106,54.3853,54.4817,59342.0
2017-01-18 11:30:00,56.52,56.63,56.5,56.61,190247.0,54.4913,54.5974,54.472,54.5781,190247.0
2017-01-18 11:40:00,56.62,56.65,56.59,56.64,46187.0,54.5877,54.6167,54.5588,54.607,46187.0
2017-01-18 11:50:00,56.64,56.69,56.6,56.6,72753.0,54.607,54.6552,54.5685,54.5685,72753.0
2017-01-18 12:00:00,56.61,56.7,56.59,56.68,34316.0,54.5781,54.6649,54.5588,54.6456,34316.0
2017-01-18 12:10:00,56.7,56.73,56.66,56.66,46426.0,54.6649,54.6938,54.6263,54.6263,46426.0
2017-01-18 12:20:00,56.67,56.72,56.56,56.71,110894.0,54.6359,54.6841,54.5299,54.6745,110894.0
2017-01-18 12:30:00,56.71,56.79,56.66,56.76,38425.0,54.6745,54.7516,54.6263,54.7227,38425.0
2017-01-18 12:40:00,56.76,56.81,56.75,56.78,39882.0,54.7227,54.7709,54.7131,54.742,39882.0
2017-01-18 12:50:00,56.79,56.8,56.75,56.75,39256.0,54.7516,54.7613,54.7131,54.7131,39256.0
2017-01-18 13:00:00,56.75,56.83,56.75,56.8,58746.0,54.7131,54.7902,54.7131,54.7613,58746.0
2017-01-18 13:10:00,56.79,56.82,56.77,56.79,28743.0,54.7516,54.7806,54.7324,54.7516,28743.0
2017-01-18 13:20:00,56.79,56.82,56.75,56.79,32282.0,54.7516,54.7806,54.7131,54.7516,32282.0
2017-01-18 13:30:00,56.8,56.89,56.79,56.86,38252.0,54.7613,54.848,54.7516,54.8191,38252.0
2017-01-18 13:40:00,56.88,56.89,56.81,56.82,80019.0,54.8384,54.848,54.7709,54.7806,80019.0
2017-01-18 13:50:00,56.82,56.84,56.8,56.8,31297.0,54.7806,54.7998,54.7613,54.7613,31297.0
2017-01-18 14:00:00,56.8,56.82,56.79,56.8,83737.0,54.7613,54.7806,54.7516,54.7613,83737.0
2017-01-18 14:10:00,56.8,56.89,56.8,56.87,58339.0,54.7613,54.848,54.7613,54.8288,58339.0
2017-01-18 14:20:00,56.88,56.91,56.84,56.86,45621.0,54.8384,54.8673,54.7998,54.8191,45621.0
2017-01-18 14:30:00,56.86,56.87,56.82,56.83,29009.0,54.8191,54.8288,54.7806,54.7902,29009.0
2017-01-18 14:40:00,56.83,56.84,56.79,56.8,79366.0,54.7902,54.7998,54.7516,54.7613,79366.0
2017-01-18 14:50:00,56.8,56.84,56.78,56.84,71501.0,54.7613,54.7998,54.742,54.7998,71501.0
2017-01-18 15:00:00,56.84,56.89,56.83,56.83,49602.0,54.7998,54.848,54.7902,54.7902,49602.0
2017-01-18 15:10:00,56.83,56.88,56.83,56.84,65622.0,54.7902,54.8384,54.7902,54.7998,65622.0
2017-01-18 15:20:00,56.85,56.86,56.73,56.77,61736.0,54.8095,54.8191,54.6938,54.7324,61736.0
2017-01-18 15:30:00,56.77,56.83,56.76,56.83,67002.0,54.7324,54.7902,54.7227,54.7902,67002.0
2017-01-18 15:40:00,56.83,56.87,56.81,56.87,117114.0,54.7902,54.8288,54.7709,54.8288,117114.0
2017-01-18 15:50:00,56.87,56.95,56.86,56.95,308048.0,54.8288,54.9059,54.8191,54.9059,308048.0
2017-01-19 09:30:00,57.49,57.91,57.45,57.71,163532.0,55.4265,55.8314,55.3879,55.6386,163532.0
2017-01-19 09:40:00,57.7,57.84,57.58,57.58,98736.0,55.629,55.7639,55.5133,55.5133,98736.0
2017-01-19 09:50:00,57.6,57.7,57.48,57.55,126027.0,55.5326,55.629,55.4169,55.4844,126027.0
2017-01-19 10:00:00,57.53,57.72,57.48,57.49,65160.0,55.4651,55.6483,55.4169,55.4265,65160.0
2017-01-19 10:10:00,57.49,57.49,57.34,57.37,68585.0,55.4265,55.4265,55.2819,55.3108,68585.0
2017-01-19 10:20:00,57.37,57.61,57.34,57.58,108253.0,55.3108,55.5422,55.2819,55.5133,108253.0
2017-01-19 10:30:00,57.58,57.6,57.45,57.55,159307.0,55.5133,55.5326,55.3879,55.4844,159307.0
2017-01-19 10:40:00,57.55,57.61,57.5,57.56,155411.0,55.4844,55.5422,55.4361,55.494,155411.0
2017-01-19 10:50:00,57.57,57.57,57.34,57.39,97100.0,55.5036,55.5036,55.2819,55.3301,97100.0
2017-01-19 11:00:00,57.39,57.43,57.28,57.33,107836.0,55.3301,55.3687,55.224,55.2723,107836.0
2017-01-19 11:10:00,57.32,57.55,57.32,57.54,116469.0,55.2626,55.4844,55.2626,55.4747,116469.0
2017-01-19 11:20:00,57.54,57.58,57.47,57.5,111125.0,55.4747,55.5133,55.4072,55.4361,111125.0
2017-01-19 11:30:00,57.5,57.58,57.48,57.56,55675.0,55.4361,55.5133,55.4169,55.494,55675.0
2017-01-19 11:40:00,57.57,57.65,57.53,57.55,78883.0,55.5036,55.5808,55.4651,55.4844,78883.0
2017-01-19 11:50:00,57.54,57.57,57.42,57.54,38795.0,55.4747,55.5036,55.359,55.4747,38795.0
2017-01-19 12:00:00,57.55,57.55,57.44,57.5,78090.0,55.4844,55.4844,55.3783,55.4361,78090.0
2017-01-19 12:10:00,57.5,57.65,57.5,57.59,84540.0,55.4361,55.5808,55.4361,55.5229,84540.0
2017-01-19 12:20:00,57.59,57.65,57.49,57.51,47465.0,55.5229,55.5808,55.4265,55.4458,47465.0
2017-01-19 12:30:00,57.5,57.55,57.48,57.49,45814.0,55.4361,55.4844,55.4169,55.4265,45814.0
2017-01-19 12:40:00,57.48,57.5,57.41,57.47,37015.0,55.4169,55.4361,55.3494,55.4072,37015.0
2017-01-19 12:50:00,57.46,57.53,57.44,57.52,47910.0,55.3976,55.4651,55.3783,55.4554,47910.0
2017-01-19 13:00:00,57.52,57.57,57.5,57.56,43275.0,55.4554,55.5036,55.4361,55.494,43275.0
2017-01-19 13:10:00,57.56,57.57,57.41,57.41,68273.0,55.494,55.5036,55.3494,55.3494,68273.0
2017-01-19 13:20:00,57.41,57.46,57.36,57.41,43048.0,55.3494,55.3976,55.3012,55.3494,43048.0
2017-01-19 13:30:00,57.41,57.49,57.39,57.46,41610.0,55.3494,55.4265,55.3301,55.3976,41610.0
2017-01-19 13:40:00,57.45,57.52,57.44,57.5,58158.0,55.3879,55.4554,55.3783,55.4361,58158.0
2017-01-19 13:50:00,57.5,57.58,57.47,57.54,113853.0,55.4361,55.5133,55.4072,55.4747,113853.0
2017-01-19 14:00:00,57.53,57.62,57.45,57.46,62169.0,55.4651,55.5518,55.3879,55.3976,62169.0
2017-01-19 14:10:00,57.46,57.55,57.42,57.47,94706.0,55.3976,55.4844,55.359,55.4072,94706.0
2017-01-19 14:20:00,57.48,57.61,57.42,57.59,65503.0,55.4169,55.5422,55.359,55.5229,65503.0
2017-01-19 14:30:00,57.59,57.59,57.51,57.57,76048.0,55.5229,55.5229,55.4458,55.5036,76048.0
2017-01-19 14:40:00,57.56,57.64,57.53,57.53,57346.0,55.494,55.5711,55.4651,55.4651,57346.0
2017-01-19 14:50:00,57.53,57.54,57.42,57.44,242087.0,55.4651,55.4747,55.359,55.3783,242087.0
2017-01-19 15:00:00,57.44,57.45,57.28,57.29,51247.0,55.3783,55.3879,55.224,55.2337,51247.0
2017-01-19 15:10:00,57.29,57.5,57.28,57.44,102925.0,55.2337,55.4361,55.224,55.3783,102925.0
2017-01-19 15:20:00,57.44,57.54,57.41,57.48,91060.0,55.3783,55.4747,55.3494,55.4169,91060.0
2017-01-19 15:30:00,57.47,57.5,57.39,57.44,112462.0,55.4072,55.4361,55.3301,55.3783,112462.0
2017-01-19 15:40:00,57.44,57.58,57.44,57.54,169336.0,55.3783,55.5133,55.3783,55.4747,169336.0
2017-01-19 15:50:00,57.54,57.62,57.48,57.5,399572.0,55.4747,55.5518,55.4169,55.4361,399572.0
2017-01-20 09:30:00,57.54,57.77,57.54,57.77,18000.0,55.4747,55.6965,55.4747,55.6965,18000.0
2017-01-20 09:40:00,57.74,57.87,57.74,57.79,14220.0,55.6675,55.7929,55.6675,55.7157,14220.0
2017-01-20 09:50:00,57.79,57.89,57.77,57.88,12233.0,55.7157,55.8122,55.6965,55.8025,12233.0
2017-01-20 10:00:00,57.89,57.89,57.82,57.85,15728.0,55.8122,55.8122,55.7447,55.7736,15728.0
2017-01-20 10:10:00,57.86,57.88,57.84,57.85,23490.0,55.7832,55.8025,55.7639,55.7736,23490.0
2017-01-20 10:20:00,57.84,57.86,57.81,57.83,22325.0,55.7639,55.7832,55.735,55.7543,22325.0
2017-01-20 10:30:00,57.83,58.05,57.83,57.98,64245.0,55.7543,55.9664,55.7543,55.8989,64245.0
2017-01-20 10:40:00,57.98,57.98,57.82,57.84,50315.0,55.8989,55.8989,55.7447,55.7639,50315.0
2017-01-20 10:50:00,57.86,57.91,57.81,57.86,67560.0,55.7832,55.8314,55.735,55.7832,67560.0
2017-01-20 11:00:00,57.87,57.9,57.85,57.89,21496.0,55.7929,55.8218,55.7736,55.8122,21496.0
2017-01-20 11:10:00,57.88,57.89,57.79,57.79,11586.0,55.8025,55.8122,55.7157,55.7157,11586.0
2017-01-20 11:20:00,57.79,57.79,57.68,57.71,23863.0,55.7157,55.7157,55.6097,55.6386,23863.0
2017-01-20 11:30:00,57.71,57.78,57.68,57.78,27645.0,55.6386,55.7061,55.6097,55.7061,27645.0
2017-01-20 11:40:00,57.7,58.05,57.7,58.0,99248.0,55.629,55.9664,55.629,55.9182,99248.0
2017-01-20 11:50:00,58.0,58.08,57.97,58.06,40023.0,55.9182,55.9953,55.8893,55.976,40023.0
2017-01-20 12:00:00,58.04,58.05,57.9,58.02,46305.0,55.9568,55.9664,55.8218,55.9375,46305.0
2017-01-20 12:10:00,58.0,58.04,57.91,58.02,27106.0,55.9182,55.9568,55.8314,55.9375,27106.0
2017-01-20 12:20:00,58.02,58.02,57.91,57.95,18947.0,55.9375,55.9375,55.8314,55.87,18947.0
2017-01-20 12:30:00,57.95,57.95,57.86,57.89,22421.0,55.87,55.87,55.7832,55.8122,22421.0
2017-01-20 12:40:00,57.9,57.94,57.85,57.85,17693.0,55.8218,55.8604,55.7736,55.7736,17693.0
2017-01-20 12:50:00,57.84,57.88,57.79,57.84,17148.0,55.7639,55.8025,55.7157,55.7639,17148.0
2017-01-20 13:00:00,57.84,57.9,57.82,57.9,68991.0,55.7639,55.8218,55.7447,55.8218,68991.0
2017-01-20 13:10:00,57.89,57.91,57.77,57.8,34607.0,55.8122,55.8314,55.6965,55.7254,34607.0
2017-01-20 13:20:00,57.81,57.82,57.78,57.78,43539.0,55.735,55.7447,55.7061,55.7061,43539.0
2017-01-20 13:30:00,57.77,57.78,57.7,57.72,38587.0,55.6965,55.7061,55.629,55.6483,38587.0
2017-01-20 13:40:00,57.73,57.75,57.72,57.73,29431.0,55.6579,55.6772,55.6483,55.6579,29431.0
2017-01-20 13:50:00,57.74,57.77,57.73,57.76,32044.0,55.6675,55.6965,55.6579,55.6868,32044.0
2017-01-20 14:00:00,57.76,57.76,57.71,57.73,24726.0,55.6868,55.6868,55.6386,55.6579,24726.0
2017-01-20 14:10:00,57.72,57.72,57.65,57.67,14062.0,55.6483,55.6483,55.5808,55.6,14062.0
2017-01-20 14:20:00,57.67,57.67,57.55,57.63,103548.0,55.6,55.6,55.4844,55.5615,103548.0
2017-01-20 14:30:00,57.62,57.69,57.62,57.67,27737.0,55.5518,55.6193,55.5518,55.6,27737.0
2017-01-20 14:40:00,57.67,57.74,57.67,57.71,40674.0,55.6,55.6675,55.6,55.6386,40674.0
2017-01-20 14:50:00,57.71,57.73,57.69,57.7,16789.0,55.6386,55.6579,55.6193,55.629,16789.0
2017-01-20 15:00:00,57.7,57.76,57.69,57.75,33119.0,55.629,55.6868,55.6193,55.6772,33119.0
2017-01-20 15:10:00,57.74,57.76,57.66,57.7,41611.0,55.6675,55.6868,55.5904,55.629,41611.0
2017-01-20 15:20:00,57.7,57.73,57.68,57.7,80269.0,55.629,55.6579,55.6097,55.629,80269.0
2017-01-20 15:30:00,57.7,57.76,57.68,57.74,79490.0,55.629,55.6868,55.6097,55.6675,79490.0
2017-01-20 15:40:00,57.74,57.76,57.73,57.74,131575.0,55.6675,55.6868,55.6579,55.6675,131575.0
2017-01-20 15:50:00,57.75,57.76,57.69,57.7,287784.0,55.6772,55.6868,55.6193,55.629,287784.0
2017-01-23 09:30:00,57.71,57.84,57.56,57.75,27287.0,55.6386,55.7639,55.494,55.6772,27287.0
2017-01-23 09:40:00,57.75,57.83,57.69,57.83,20745.0,55.6772,55.7543,55.6193,55.7543,20745.0
2017-01-23 09:50:00,57.83,57.83,57.71,57.74,35980.0,55.7543,55.7543,55.6386,55.6675,35980.0
2017-01-23 10:00:00,57.73,57.78,57.65,57.65,51762.0,55.6579,55.7061,55.5808,55.5808,51762.0
2017-01-23 10:10:00,57.67,57.7,57.47,57.52,79983.0,55.6,55.629,55.4072,55.4554,79983.0
2017-01-23 10:20:00,57.53,57.54,57.42,57.45,53862.0,55.4651,55.4747,55.359,55.3879,53862.0
2017-01-23 10:30:00,57.44,57.45,57.32,57.39,37357.0,55.3783,55.3879,55.2626,55.3301,37357.0
2017-01-23 10:40:00,57.39,57.41,57.34,57.38,21833.0,55.3301,55.3494,55.2819,55.3205,21833.0
2017-01-23 10:50:00,57.38,57.41,57.36,57.38,22519.0,55.3205,55.3494,55.3012,55.3205,22519.0
2017-01-23 11:00:00,57.38,57.46,57.38,57.43,45557.0,55.3205,55.3976,55.3205,55.3687,45557.0
2017-01-23 11:10:00,57.44,57.45,57.31,57.32,43387.0,55.3783,55.3879,55.253,55.2626,43387.0
2017-01-23 11:20:00,57.32,57.34,57.27,57.33,35362.0,55.2626,55.2819,55.2144,55.2723,35362.0
2017-01-23 11:30:00,57.33,57.37,57.32,57.32,20960.0,55.2723,55.3108,55.2626,55.2626,20960.0
2017-01-23 11:40:00,57.32,57.33,57.19,57.25,25793.0,55.2626,55.2723,55.1373,55.1951,25793.0
2017-01-23 11:50:00,57.24,57.31,57.19,57.31,24132.0,55.1855,55.253,55.1373,55.253,24132.0
2017-01-23 12:00:00,57.32,57.35,57.3,57.31,14582.0,55.2626,55.2915,55.2433,55.253,14582.0
2017-01-23 12:10:00,57.3,57.37,57.29,57.36,11975.0,55.2433,55.3108,55.2337,55.3012,11975.0
2017-01-23 12:20:00,57.37,57.47,57.36,57.46,19677.0,55.3108,55.4072,55.3012,55.3976,19677.0
2017-01-23 12:30:00,57.46,57.51,57.46,57.47,31808.0,55.3976,55.4458,55.3976,55.4072,31808.0
2017-01-23 12:40:00,57.47,57.51,57.47,57.5,35124.0,55.4072,55.4458,55.4072,55.4361,35124.0
2017-01-23 12:50:00,57.51,57.52,57.48,57.51,10901.0,55.4458,55.4554,55.4169,55.4458,10901.0
2017-01-23 13:00:00,57.5,57.56,57.48,57.56,19272.0,55.4361,55.494,55.4169,55.494,19272.0
2017-01-23 13:10:00,57.56,57.63,57.55,57.61,35727.0,55.494,55.5615,55.4844,55.5422,35727.0
2017-01-23 13:20:00,57.6,57.66,57.59,57.6,25260.0,55.5326,55.5904,55.5229,55.5326,25260.0
2017-01-23 13:30:00,57.6,57.73,57.6,57.73,28993.0,55.5326,55.6579,55.5326,55.6579,28993.0
2017-01-23 13:40:00,57.73,57.75,57.66,57.68,33550.0,55.6579,55.6772,55.5904,55.6097,33550.0
2017-01-23 13:50:00,57.68,57.68,57.63,57.67,28826.0,55.6097,55.6097,55.5615,55.6,28826.0
2017-01-23 14:00:00,57.67,57.71,57.65,57.65,84398.0,55.6,55.6386,55.5808,55.5808,84398.0
2017-01-23 14:10:00,57.65,57.65,57.6,57.62,21203.0,55.5808,55.5808,55.5326,55.5518,21203.0
2017-01-23 14:20:00,57.63,57.66,57.62,57.64,23495.0,55.5615,55.5904,55.5518,55.5711,23495.0
2017-01-23 14:30:00,57.63,57.71,57.63,57.71,27954.0,55.5615,55.6386,55.5615,55.6386,27954.0
2017-01-23 14:40:00,57.72,57.76,57.67,57.69,72681.0,55.6483,55.6868,55.6,55.6193,72681.0
2017-01-23 14:50:00,57.69,57.76,57.69,57.75,72598.0,55.6193,55.6868,55.6193,55.6772,72598.0
2017-01-23 15:00:00,57.75,57.76,57.73,57.75,37221.0,55.6772,55.6868,55.6579,55.6772,37221.0
2017-01-23 15:10:00,57.74,57.76,57.73,57.74,78089.0,55.6675,55.6868,55.6579,55.6675,78089.0
2017-01-23 15:20:00,57.74,57.76,57.72,57.75,49250.0,55.6675,55.6868,55.6483,55.6772,49250.0
2017-01-23 15:30:00,57.74,57.76,57.73,57.73,97034.0,55.6675,55.6868,55.6579,55.6579,97034.0
2017-01-23 15:40:00,57.73,57.81,57.73,57.76,135781.0,55.6579,55.735,55.6579,55.6868,135781.0
2017-01-23 15:50:00,57.75,57.76,57.73,57.74,202514.0,55.6772,55.6868,55.6579,55.6675,202514.0
2017-01-24 09:30:00,58.01,58.01,57.71,57.85,45762.0,55.9278,55.9278,55.6386,55.7736,45762.0
2017-01-24 09:40:00,57.86,58.07,57.86,57.99,59704.0,55.7832,55.9857,55.7832,55.9086,59704.0
2017-01-24 09:50:00,58.0,58.04,57.9,57.9,156437.0,55.9182,55.9568,55.8218,55.8218,156437.0
2017-01-24 10:00:00,57.91,57.96,57.83,57.87,48963.0,55.8314,55.8796,55.7543,55.7929,48963.0
2017-01-24 10:10:00,57.86,58.02,57.85,57.96,34285.0,55.7832,55.9375,55.7736,55.8796,34285.0
2017-01-24 10:20:00,57.96,58.02,57.87,57.89,32774.0,55.8796,55.9375,55.7929,55.8122,32774.0
2017-01-24 10:30:00,57.88,57.99,57.88,57.88,22793.0,55.8025,55.9086,55.8025,55.8025,22793.0
2017-01-24 10:40:00,57.88,57.91,57.82,57.87,22107.0,55.8025,55.8314,55.7447,55.7929,22107.0
2017-01-24 10:50:00,57.87,57.96,57.87,57.93,23993.0,55.7929,55.8796,55.7929,55.8507,23993.0
2017-01-24 11:00:00,57.94,57.97,57.89,57.94,45411.0,55.8604,55.8893,55.8122,55.8604,45411.0
2017-01-24 11:10:00,57.94,57.95,57.83,57.94,34448.0,55.8604,55.87,55.7543,55.8604,34448.0
2017-01-24 11:20:00,57.94,57.95,57.87,57.88,15775.0,55.8604,55.87,55.7929,55.8025,15775.0
2017-01-24 11:30:00,57.88,57.93,57.87,57.92,18509.0,55.8025,55.8507,55.7929,55.8411,18509.0
2017-01-24 11:40:00,57.92,57.94,57.89,57.91,18847.0,55.8411,55.8604,55.8122,55.8314,18847.0
2017-01-24 11:50:00,57.9,57.94,57.89,57.92,11864.0,55.8218,55.8604,55.8122,55.8411,11864.0
2017-01-24 12:00:00,57.92,57.93,57.9,57.91,14220.0,55.8411,55.8507,55.8218,55.8314,14220.0
2017-01-24 12:10:00,57.91,57.95,57.9,57.93,17207.0,55.8314,55.87,55.8218,55.8507,17207.0
2017-01-24 12:20:00,57.93,57.95,57.91,57.92,20627.0,55.8507,55.87,55.8314,55.8411,20627.0
2017-01-24 12:30:00,57.93,57.95,57.92,57.92,14613.0,55.8507,55.87,55.8411,55.8411,14613.0
2017-01-24 12:40:00,57.92,57.93,57.89,57.9,16008.0,55.8411,55.8507,55.8122,55.8218,16008.0
2017-01-24 12:50:00,57.89,57.93,57.84,57.86,33914.0,55.8122,55.8507,55.7639,55.7832,33914.0
2017-01-24 13:00:00,57.87,58.0,57.86,58.0,17619.0,55.7929,55.9182,55.7832,55.9182,17619.0
2017-01-24 13:10:00,57.99,58.03,57.97,58.02,23503.0,55.9086,55.9471,55.8893,55.9375,23503.0
2017-01-24 13:20:00,58.03,58.05,57.99,58.05,47815.0,55.9471,55.9664,55.9086,55.9664,47815.0
2017-01-24 13:30:00,58.05,58.19,58.04,58.18,32766.0,55.9664,56.1014,55.9568,56.0917,32766.0
2017-01-24 13:40:00,58.18,58.3,58.17,58.21,70815.0,56.0917,56.2074,56.0821,56.1207,70815.0
2017-01-24 13:50:00,58.22,58.22,58.18,58.2,19061.0,56.1303,56.1303,56.0917,56.111,19061.0
2017-01-24 14:00:00,58.2,58.2,58.12,58.17,63013.0,56.111,56.111,56.0339,56.0821,63013.0
2017-01-24 14:10:00,58.16,58.16,58.08,58.14,42572.0,56.0725,56.0725,55.9953,56.0532,42572.0
2017-01-24 14:20:00,58.14,58.18,58.11,58.13,59882.0,56.0532,56.0917,56.0243,56.0435,59882.0
2017-01-24 14:30:00,58.13,58.24,58.12,58.2,69685.0,56.0435,56.1496,56.0339,56.111,69685.0
2017-01-24 14:40:00,58.2,58.24,58.17,58.23,34870.0,56.111,56.1496,56.0821,56.1399,34870.0
2017-01-24 14:50:00,58.24,58.26,58.22,58.23,28538.0,56.1496,56.1689,56.1303,56.1399,28538.0
2017-01-24 15:00:00,58.24,58.27,58.21,58.23,29391.0,56.1496,56.1785,56.1207,56.1399,29391.0
2017-01-24 15:10:00,58.23,58.27,58.2,58.2,35843.0,56.1399,56.1785,56.111,56.111,35843.0
2017-01-24 15:20:00,58.21,58.24,58.14,58.16,40886.0,56.1207,56.1496,56.0532,56.0725,40886.0
2017-01-24 15:30:00,58.16,58.17,58.13,58.15,49654.0,56.0725,56.0821,56.0435,56.0628,49654.0
2017-01-24 15:40:00,58.15,58.17,58.13,58.15,71679.0,56.0628,56.0821,56.0435,56.0628,71679.0
2017-01-24 15:50:00,58.16,58.16,58.07,58.1,223036.0,56.0725,56.0725,55.9857,56.0146,223036.0
2017-01-25 09:30:00,58.1,58.27,58.1,58.21,33365.0,56.0146,56.1785,56.0146,56.1207,33365.0
2017-01-25 09:40:00,58.22,58.3,58.15,58.28,23165.0,56.1303,56.2074,56.0628,56.1882,23165.0
2017-01-25 09:50:00,58.3,58.51,58.29,58.48,53757.0,56.2074,56.4099,56.1978,56.381,53757.0
2017-01-25 10:00:00,58.47,58.54,58.46,58.48,35290.0,56.3713,56.4388,56.3617,56.381,35290.0
2017-01-25 10:10:00,58.5,58.62,58.5,58.54,41140.0,56.4003,56.5159,56.4003,56.4388,41140.0
2017-01-25 10:20:00,58.53,58.53,58.34,58.37,28944.0,56.4292,56.4292,56.246,56.2749,28944.0
2017-01-25 10:30:00,58.37,58.42,58.27,58.38,23579.0,56.2749,56.3231,56.1785,56.2846,23579.0
2017-01-25 10:40:00,58.38,58.45,58.37,58.38,26597.0,56.2846,56.3521,56.2749,56.2846,26597.0
2017-01-25 10:50:00,58.39,58.51,58.38,58.48,44833.0,56.2942,56.4099,56.2846,56.381,44833.0
2017-01-25 11:00:00,58.48,58.51,58.42,58.5,28133.0,56.381,56.4099,56.3231,56.4003,28133.0
2017-01-25 11:10:00,58.51,58.52,58.48,58.52,22633.0,56.4099,56.4195,56.381,56.4195,22633.0
2017-01-25 11:20:00,58.52,58.58,58.48,58.52,38877.0,56.4195,56.4774,56.381,56.4195,38877.0
2017-01-25 11:30:00,58.52,58.52,58.38,58.39,32017.0,56.4195,56.4195,56.2846,56.2942,32017.0
2017-01-25 11:40:00,58.39,58.45,58.37,58.43,37832.0,56.2942,56.3521,56.2749,56.3328,37832.0
2017-01-25 11:50:00,58.43,58.45,58.36,58.41,40693.0,56.3328,56.3521,56.2653,56.3135,40693.0
2017-01-25 12:00:00,58.41,58.48,58.38,58.46,30021.0,56.3135,56.381,56.2846,56.3617,30021.0
2017-01-25 12:10:00,58.46,58.53,58.43,58.5,57368.0,56.3617,56.4292,56.3328,56.4003,57368.0
2017-01-25 12:20:00,58.5,58.51,58.45,58.46,22872.0,56.4003,56.4099,56.3521,56.3617,22872.0
2017-01-25 12:30:00,58.46,58.54,58.45,58.52,30227.0,56.3617,56.4388,56.3521,56.4195,30227.0
2017-01-25 12:40:00,58.52,58.58,58.51,58.55,41677.0,56.4195,56.4774,56.4099,56.4485,41677.0
2017-01-25 12:50:00,58.55,58.6,58.53,58.56,39493.0,56.4485,56.4967,56.4292,56.4581,39493.0
2017-01-25 13:00:00,58.56,58.56,58.49,58.51,23849.0,56.4581,56.4581,56.3906,56.4099,23849.0
2017-01-25 13:10:00,58.51,58.52,58.46,58.49,43602.0,56.4099,56.4195,56.3617,56.3906,43602.0
2017-01-25 13:20:00,58.5,58.69,58.49,58.62,67146.0,56.4003,56.5834,56.3906,56.5159,67146.0
2017-01-25 13:30:00,58.63,58.71,58.61,58.71,36169.0,56.5256,56.6027,56.5063,56.6027,36169.0
2017-01-25 13:40:00,58.7,58.73,58.66,58.69,25223.0,56.5931,56.622,56.5545,56.5834,25223.0
2017-01-25 13:50:00,58.7,58.81,58.68,58.78,38729.0,56.5931,56.6991,56.5738,56.6702,38729.0
2017-01-25 14:00:00,58.78,58.88,58.77,58.87,44994.0,56.6702,56.7666,56.6606,56.757,44994.0
2017-01-25 14:10:00,58.86,58.94,58.85,58.9,48498.0,56.7473,56.8245,56.7377,56.7859,48498.0
2017-01-25 14:20:00,58.9,58.91,58.86,58.91,26897.0,56.7859,56.7955,56.7473,56.7955,26897.0
2017-01-25 14:30:00,58.91,58.92,58.8,58.8,26326.0,56.7955,56.8052,56.6895,56.6895,26326.0
2017-01-25 14:40:00,58.8,58.8,58.72,58.76,32307.0,56.6895,56.6895,56.6124,56.6509,32307.0
2017-01-25 14:50:00,58.76,58.77,58.74,58.75,43325.0,56.6509,56.6606,56.6316,56.6413,43325.0
2017-01-25 15:00:00,58.75,58.84,58.74,58.8,39762.0,56.6413,56.7281,56.6316,56.6895,39762.0
2017-01-25 15:10:00,58.8,58.81,58.7,58.72,60622.0,56.6895,56.6991,56.5931,56.6124,60622.0
2017-01-25 15:20:00,58.71,58.74,58.7,58.73,38357.0,56.6027,56.6316,56.5931,56.622,38357.0
2017-01-25 15:30:00,58.72,58.82,58.71,58.82,53730.0,56.6124,56.7088,56.6027,56.7088,53730.0
2017-01-25 15:40:00,58.81,58.87,58.81,58.85,91792.0,56.6991,56.757,56.6991,56.7377,91792.0
2017-01-25 15:50:00,58.85,58.9,58.78,58.79,250866.0,56.7377,56.7859,56.6702,56.6798,250866.0
2017-01-26 09:30:00,59.05,59.27,58.8,59.17,35589.0,56.9305,57.1426,56.6895,57.0462,35589.0
2017-01-26 09:40:00,59.17,59.17,58.98,59.04,40622.0,57.0462,57.0462,56.863,56.9209,40622.0
2017-01-26 09:50:00,59.04,59.06,58.95,58.98,41604.0,56.9209,56.9402,56.8341,56.863,41604.0
2017-01-26 10:00:00,58.98,59.0,58.85,58.88,191773.0,56.863,56.8823,56.7377,56.7666,191773.0
2017-01-26 10:10:00,58.88,58.91,58.78,58.8,52640.0,56.7666,56.7955,56.6702,56.6895,52640.0
2017-01-26 10:20:00,58.81,58.84,58.67,58.71,61010.0,56.6991,56.7281,56.5642,56.6027,61010.0
2017-01-26 10:30:00,58.71,58.86,58.71,58.8,48330.0,56.6027,56.7473,56.6027,56.6895,48330.0
2017-01-26 10:40:00,58.81,58.84,58.72,58.75,46869.0,56.6991,56.7281,56.6124,56.6413,46869.0
2017-01-26 10:50:00,58.76,58.78,58.7,58.72,34627.0,56.6509,56.6702,56.5931,56.6124,34627.0
2017-01-26 11:00:00,58.72,58.84,58.72,58.83,65732.0,56.6124,56.7281,56.6124,56.7184,65732.0
2017-01-26 11:10:00,58.84,58.95,58.75,58.75,61338.0,56.7281,56.8341,56.6413,56.6413,61338.0
2017-01-26 11:20:00,58.75,58.79,58.68,58.73,36360.0,56.6413,56.6798,56.5738,56.622,36360.0
2017-01-26 11:30:00,58.73,58.84,58.7,58.8,55424.0,56.622,56.7281,56.5931,56.6895,55424.0
2017-01-26 11:40:00,58.8,58.86,58.76,58.82,45676.0,56.6895,56.7473,56.6509,56.7088,45676.0
2017-01-26 11:50:00,58.81,58.83,58.77,58.8,37459.0,56.6991,56.7184,56.6606,56.6895,37459.0
2017-01-26 12:00:00,58.79,58.82,58.72,58.81,44768.0,56.6798,56.7088,56.6124,56.6991,44768.0
2017-01-26 12:10:00,58.8,58.87,58.79,58.8,40930.0,56.6895,56.757,56.6798,56.6895,40930.0
2017-01-26 12:20:00,58.8,58.81,58.72,58.75,28121.0,56.6895,56.6991,56.6124,56.6413,28121.0
2017-01-26 12:30:00,58.75,58.88,58.75,58.84,42409.0,56.6413,56.7666,56.6413,56.7281,42409.0
2017-01-26 12:40:00,58.83,58.94,58.82,58.92,49553.0,56.7184,56.8245,56.7088,56.8052,49553.0
2017-01-26 12:50:00,58.91,58.91,58.84,58.87,60599.0,56.7955,56.7955,56.7281,56.757,60599.0
2017-01-26 13:00:00,58.87,58.96,58.82,58.92,57740.0,56.757,56.8437,56.7088,56.8052,57740.0
2017-01-26 13:10:00,58.91,58.95,58.89,58.91,32533.0,56.7955,56.8341,56.7763,56.7955,32533.0
2017-01-26 13:20:00,58.91,59.01,58.89,58.99,115365.0,56.7955,56.892,56.7763,56.8727,115365.0
2017-01-26 13:30:00,58.98,58.98,58.93,58.96,142975.0,56.863,56.863,56.8148,56.8437,142975.0
2017-01-26 13:40:00,58.96,58.99,58.9,58.94,46120.0,56.8437,56.8727,56.7859,56.8245,46120.0
2017-01-26 13:50:00,58.93,58.96,58.89,58.96,34629.0,56.8148,56.8437,56.7763,56.8437,34629.0
2017-01-26 14:00:00,58.97,58.98,58.91,58.96,36915.0,56.8534,56.863,56.7955,56.8437,36915.0
2017-01-26 14:10:00,58.95,59.01,58.94,58.97,46107.0,56.8341,56.892,56.8245,56.8534,46107.0
2017-01-26 14:20:00,58.96,59.02,58.95,59.0,50923.0,56.8437,56.9016,56.8341,56.8823,50923.0
2017-01-26 14:30:00,59.0,59.01,58.95,58.95,46668.0,56.8823,56.892,56.8341,56.8341,46668.0
2017-01-26 14:40:00,58.96,59.01,58.92,58.97,46563.0,56.8437,56.892,56.8052,56.8534,46563.0
2017-01-26 14:50:00,58.98,59.02,58.95,58.97,50102.0,56.863,56.9016,56.8341,56.8534,50102.0
2017-01-26 15:00:00,58.97,59.0,58.93,58.98,46152.0,56.8534,56.8823,56.8148,56.863,46152.0
2017-01-26 15:10:00,58.98,59.04,58.96,59.01,74132.0,56.863,56.9209,56.8437,56.892,74132.0
2017-01-26 15:20:00,59.01,59.04,58.92,58.94,277123.0,56.892,56.9209,56.8052,56.8245,277123.0
2017-01-26 15:30:00,58.95,58.96,58.87,58.89,65259.0,56.8341,56.8437,56.757,56.7763,65259.0
2017-01-26 15:40:00,58.88,58.9,58.8,58.83,98803.0,56.7666,56.7859,56.6895,56.7184,98803.0
2017-01-26 15:50:00,58.83,58.84,58.72,58.75,344423.0,56.7184,56.7281,56.6124,56.6413,344423.0
2017-01-27 09:30:00,58.87,59.0,58.83,58.87,19358.0,56.757,56.8823,56.7184,56.757,19358.0
2017-01-27 09:40:00,58.86,58.87,58.65,58.72,23863.0,56.7473,56.757,56.5449,56.6124,23863.0
2017-01-27 09:50:00,58.74,58.83,58.7,58.72,21578.0,56.6316,56.7184,56.5931,56.6124,21578.0
2017-01-27 10:00:00,58.71,58.9,58.71,58.86,52303.0,56.6027,56.7859,56.6027,56.7473,52303.0
2017-01-27 10:10:00,58.86,58.87,58.72,58.78,30483.0,56.7473,56.757,56.6124,56.6702,30483.0
2017-01-27 10:20:00,58.79,58.81,58.69,58.7,12387.0,56.6798,56.6991,56.5834,56.5931,12387.0
2017-01-27 10:30:00,58.68,58.74,58.62,58.63,30913.0,56.5738,56.6316,56.5159,56.5256,30913.0
2017-01-27 10:40:00,58.64,58.67,58.56,58.64,19281.0,56.5352,56.5642,56.4581,56.5352,19281.0
2017-01-27 10:50:00,58.65,58.67,58.47,58.47,20365.0,56.5449,56.5642,56.3713,56.3713,20365.0
2017-01-27 11:00:00,58.48,58.55,58.47,58.47,11986.0,56.381,56.4485,56.3713,56.3713,11986.0
2017-01-27 11:10:00,58.48,58.64,58.48,58.62,18048.0,56.381,56.5352,56.381,56.5159,18048.0
2017-01-27 11:20:00,58.62,58.7,58.58,58.7,20602.0,56.5159,56.5931,56.4774,56.5931,20602.0
2017-01-27 11:30:00,58.7,58.71,58.66,58.66,45369.0,56.5931,56.6027,56.5545,56.5545,45369.0
2017-01-27 11:40:00,58.66,58.66,58.61,58.64,25611.0,56.5545,56.5545,56.5063,56.5352,25611.0
2017-01-27 11:50:00,58.64,58.66,58.61,58.63,33994.0,56.5352,56.5545,56.5063,56.5256,33994.0
2017-01-27 12:00:00,58.63,58.65,58.57,58.59,16394.0,56.5256,56.5449,56.4677,56.487,16394.0
2017-01-27 12:10:00,58.59,58.64,58.59,58.61,13742.0,56.487,56.5352,56.487,56.5063,13742.0
2017-01-27 12:20:00,58.62,58.63,58.52,58.54,21394.0,56.5159,56.5256,56.4195,56.4388,21394.0
2017-01-27 12:30:00,58.54,58.57,58.52,58.56,18381.0,56.4388,56.4677,56.4195,56.4581,18381.0
2017-01-27 12:40:00,58.55,58.55,58.52,58.54,20270.0,56.4485,56.4485,56.4195,56.4388,20270.0
2017-01-27 12:50:00,58.54,58.58,58.49,58.58,19652.0,56.4388,56.4774,56.3906,56.4774,19652.0
2017-01-27 13:00:00,58.58,58.59,58.55,58.57,8401.0,56.4774,56.487,56.4485,56.4677,8401.0
2017-01-27 13:10:00,58.55,58.58,58.53,58.54,20425.0,56.4485,56.4774,56.4292,56.4388,20425.0
2017-01-27 13:20:00,58.54,58.57,58.51,58.52,23149.0,56.4388,56.4677,56.4099,56.4195,23149.0
2017-01-27 13:30:00,58.52,58.55,58.5,58.54,31379.0,56.4195,56.4485,56.4003,56.4388,31379.0
2017-01-27 13:40:00,58.53,58.55,58.51,58.54,16466.0,56.4292,56.4485,56.4099,56.4388,16466.0
2017-01-27 13:50:00,58.54,58.54,58.51,58.52,11653.0,56.4388,56.4388,56.4099,56.4195,11653.0
2017-01-27 14:00:00,58.53,58.55,58.48,58.5,24522.0,56.4292,56.4485,56.381,56.4003,24522.0
2017-01-27 14:10:00,58.49,58.52,58.48,58.48,26143.0,56.3906,56.4195,56.381,56.381,26143.0
2017-01-27 14:20:00,58.49,58.52,58.48,58.5,24356.0,56.3906,56.4195,56.381,56.4003,24356.0
2017-01-27 14:30:00,58.51,58.54,58.49,58.53,20147.0,56.4099,56.4388,56.3906,56.4292,20147.0
2017-01-27 14:40:00,58.53,58.55,58.5,58.51,25222.0,56.4292,56.4485,56.4003,56.4099,25222.0
2017-01-27 14:50:00,58.5,58.51,58.49,58.5,11382.0,56.4003,56.4099,56.3906,56.4003,11382.0
2017-01-27 15:00:00,58.51,58.59,58.48,58.55,35236.0,56.4099,56.487,56.381,56.4485,35236.0
2017-01-27 15:10:00,58.55,58.58,58.53,58.55,19134.0,56.4485,56.4774,56.4292,56.4485,19134.0
2017-01-27 15:20:00,58.55,58.57,58.51,58.52,28435.0,56.4485,56.4677,56.4099,56.4195,28435.0
2017-01-27 15:30:00,58.53,58.59,58.52,58.57,28708.0,56.4292,56.487,56.4195,56.4677,28708.0
2017-01-27 15:40:00,58.57,58.6,58.53,58.56,58668.0,56.4677,56.4967,56.4292,56.4581,58668.0
2017-01-27 15:50:00,58.57,58.58,58.53,58.55,148368.0,56.4677,56.4774,56.4292,56.4485,148368.0
2017-01-30 09:30:00,58.24,58.38,58.06,58.11,23601.0,56.1496,56.2846,55.976,56.0243,23601.0
2017-01-30 09:40:00,58.09,58.09,57.76,57.76,45358.0,56.005,56.005,55.6868,55.6868,45358.0
2017-01-30 09:50:00,57.74,57.85,57.67,57.85,65106.0,55.6675,55.7736,55.6,55.7736,65106.0
2017-01-30 10:00:00,57.86,57.91,57.76,57.76,20726.0,55.7832,55.8314,55.6868,55.6868,20726.0
2017-01-30 10:10:00,57.76,57.78,57.63,57.73,21930.0,55.6868,55.7061,55.5615,55.6579,21930.0
2017-01-30 10:20:00,57.73,57.9,57.73,57.87,21327.0,55.6579,55.8218,55.6579,55.7929,21327.0
2017-01-30 10:30:00,57.88,57.95,57.83,57.84,19872.0,55.8025,55.87,55.7543,55.7639,19872.0
2017-01-30 10:40:00,57.85,57.86,57.67,57.72,39700.0,55.7736,55.7832,55.6,55.6483,39700.0
2017-01-30 10:50:00,57.73,57.83,57.7,57.82,21012.0,55.6579,55.7543,55.629,55.7447,21012.0
2017-01-30 11:00:00,57.81,57.84,57.72,57.75,42245.0,55.735,55.7639,55.6483,55.6772,42245.0
2017-01-30 11:10:00,57.74,57.82,57.74,57.79,54994.0,55.6675,55.7447,55.6675,55.7157,54994.0
2017-01-30 11:20:00,57.8,57.82,57.71,57.72,14335.0,55.7254,55.7447,55.6386,55.6483,14335.0
2017-01-30 11:30:00,57.72,57.88,57.71,57.88,34633.0,55.6483,55.8025,55.6386,55.8025,34633.0
2017-01-30 11:40:00,57.88,57.88,57.79,57.79,15597.0,55.8025,55.8025,55.7157,55.7157,15597.0
2017-01-30 11:50:00,57.8,57.84,57.74,57.84,20008.0,55.7254,55.7639,55.6675,55.7639,20008.0
2017-01-30 12:00:00,57.85,57.92,57.82,57.91,14988.0,55.7736,55.8411,55.7447,55.8314,14988.0
2017-01-30 12:10:00,57.9,57.91,57.83,57.88,16836.0,55.8218,55.8314,55.7543,55.8025,16836.0
2017-01-30 12:20:00,57.89,57.92,57.86,57.88,16377.0,55.8122,55.8411,55.7832,55.8025,16377.0
2017-01-30 12:30:00,57.87,57.9,57.84,57.9,16327.0,55.7929,55.8218,55.7639,55.8218,16327.0
2017-01-30 12:40:00,57.89,57.89,57.78,57.8,21258.0,55.8122,55.8122,55.7061,55.7254,21258.0
2017-01-30 12:50:00,57.79,57.83,57.79,57.83,10224.0,55.7157,55.7543,55.7157,55.7543,10224.0
2017-01-30 13:00:00,57.83,57.88,57.81,57.88,9703.0,55.7543,55.8025,55.735,55.8025,9703.0
2017-01-30 13:10:00,57.88,57.89,57.81,57.81,14916.0,55.8025,55.8122,55.735,55.735,14916.0
2017-01-30 13:20:00,57.8,57.83,57.77,57.83,10626.0,55.7254,55.7543,55.6965,55.7543,10626.0
2017-01-30 13:30:00,57.82,57.83,57.74,57.78,14630.0,55.7447,55.7543,55.6675,55.7061,14630.0
2017-01-30 13:40:00,57.78,57.83,57.77,57.81,11108.0,55.7061,55.7543,55.6965,55.735,11108.0
2017-01-30 13:50:00,57.81,57.84,57.78,57.84,17248.0,55.735,55.7639,55.7061,55.7639,17248.0
2017-01-30 14:00:00,57.84,57.87,57.81,57.85,35799.0,55.7639,55.7929,55.735,55.7736,35799.0
2017-01-30 14:10:00,57.85,57.89,57.83,57.85,30962.0,55.7736,55.8122,55.7543,55.7736,30962.0
2017-01-30 14:20:00,57.86,57.93,57.86,57.91,24911.0,55.7832,55.8507,55.7832,55.8314,24911.0
2017-01-30 14:30:00,57.91,57.99,57.91,57.97,31812.0,55.8314,55.9086,55.8314,55.8893,31812.0
2017-01-30 14:40:00,57.97,57.98,57.95,57.96,26333.0,55.8893,55.8989,55.87,55.8796,26333.0
2017-01-30 14:50:00,57.95,58.01,57.95,58.0,22831.0,55.87,55.9278,55.87,55.9182,22831.0
2017-01-30 15:00:00,58.01,58.01,57.94,57.97,57731.0,55.9278,55.9278,55.8604,55.8893,57731.0
2017-01-30 15:10:00,57.96,57.99,57.96,57.98,52812.0,55.8796,55.9086,55.8796,55.8989,52812.0
2017-01-30 15:20:00,57.97,58.04,57.96,58.03,35841.0,55.8893,55.9568,55.8796,55.9471,35841.0
2017-01-30 15:30:00,58.04,58.04,57.89,57.9,124673.0,55.9568,55.9568,55.8122,55.8218,124673.0
2017-01-30 15:40:00,57.9,57.99,57.89,57.95,65593.0,55.8218,55.9086,55.8122,55.87,65593.0
2017-01-30 15:50:00,57.94,58.04,57.94,58.04,218031.0,55.8604,55.9568,55.8604,55.9568,218031.0
2017-01-31 09:30:00,57.77,57.96,57.77,57.91,29108.0,55.6965,55.8796,55.6965,55.8314,29108.0
2017-01-31 09:40:00,57.95,57.96,57.82,57.83,20558.0,55.87,55.8796,55.7447,55.7543,20558.0
2017-01-31 09:50:00,57.83,57.84,57.7,57.76,21556.0,55.7543,55.7639,55.629,55.6868,21556.0
2017-01-31 10:00:00,57.77,57.78,57.61,57.77,29473.0,55.6965,55.7061,55.5422,55.6965,29473.0
2017-01-31 10:10:00,57.76,57.85,57.71,57.82,39738.0,55.6868,55.7736,55.6386,55.7447,39738.0
2017-01-31 10:20:00,57.83,57.9,57.79,57.82,15983.0,55.7543,55.8218,55.7157,55.7447,15983.0
2017-01-31 10:30:00,57.82,57.86,57.8,57.85,15310.0,55.7447,55.7832,55.7254,55.7736,15310.0
2017-01-31 10:40:00,57.85,57.85,57.7,57.71,20147.0,55.7736,55.7736,55.629,55.6386,20147.0
2017-01-31 10:50:00,57.72,57.78,57.71,57.77,189687.0,55.6483,55.7061,55.6386,55.6965,189687.0
2017-01-31 11:00:00,57.75,57.92,57.73,57.89,17356.0,55.6772,55.8411,55.6579,55.8122,17356.0
2017-01-31 11:10:00,57.88,57.89,57.85,57.87,13034.0,55.8025,55.8122,55.7736,55.7929,13034.0
2017-01-31 11:20:00,57.86,57.88,57.8,57.84,19924.0,55.7832,55.8025,55.7254,55.7639,19924.0
2017-01-31 11:30:00,57.84,57.86,57.74,57.79,23953.0,55.7639,55.7832,55.6675,55.7157,23953.0
2017-01-31 11:40:00,57.79,57.79,57.75,57.77,7953.0,55.7157,55.7157,55.6772,55.6965,7953.0
2017-01-31 11:50:00,57.77,57.85,57.77,57.84,13894.0,55.6965,55.7736,55.6965,55.7639,13894.0
2017-01-31 12:00:00,57.82,57.84,57.78,57.82,13958.0,55.7447,55.7639,55.7061,55.7447,13958.0
2017-01-31 12:10:00,57.82,57.91,57.81,57.9,56437.0,55.7447,55.8314,55.735,55.8218,56437.0
2017-01-31 12:20:00,57.9,57.92,57.83,57.83,14187.0,55.8218,55.8411,55.7543,55.7543,14187.0
2017-01-31 12:30:00,57.84,57.86,57.8,57.82,11150.0,55.7639,55.7832,55.7254,55.7447,11150.0
2017-01-31 12:40:00,57.83,57.89,57.83,57.87,22439.0,55.7543,55.8122,55.7543,55.7929,22439.0
2017-01-31 12:50:00,57.87,57.88,57.83,57.87,15115.0,55.7929,55.8025,55.7543,55.7929,15115.0
2017-01-31 13:00:00,57.87,57.87,57.8,57.8,6697.0,55.7929,55.7929,55.7254,55.7254,6697.0
2017-01-31 13:10:00,57.81,57.81,57.74,57.76,25374.0,55.735,55.735,55.6675,55.6868,25374.0
2017-01-31 13:20:00,57.77,57.86,57.76,57.86,268859.0,55.6965,55.7832,55.6868,55.7832,268859.0
2017-01-31 13:30:00,57.86,57.92,57.85,57.85,12795.0,55.7832,55.8411,55.7736,55.7736,12795.0
2017-01-31 13:40:00,57.85,57.87,57.77,57.78,13406.0,55.7736,55.7929,55.6965,55.7061,13406.0
2017-01-31 13:50:00,57.78,57.8,57.73,57.75,28597.0,55.7061,55.7254,55.6579,55.6772,28597.0
2017-01-31 14:00:00,57.75,57.8,57.74,57.78,14751.0,55.6772,55.7254,55.6675,55.7061,14751.0
2017-01-31 14:10:00,57.77,57.84,57.76,57.82,30912.0,55.6965,55.7639,55.6868,55.7447,30912.0
2017-01-31 14:20:00,57.83,57.86,57.82,57.83,18293.0,55.7543,55.7832,55.7447,55.7543,18293.0
2017-01-31 14:30:00,57.83,57.84,57.74,57.74,39028.0,55.7543,55.7639,55.6675,55.6675,39028.0
2017-01-31 14:40:00,57.76,57.76,57.63,57.66,47714.0,55.6868,55.6868,55.5615,55.5904,47714.0
2017-01-31 14:50:00,57.66,57.66,57.61,57.65,35393.0,55.5904,55.5904,55.5422,55.5808,35393.0
2017-01-31 15:00:00,57.65,57.72,57.65,57.72,32555.0,55.5808,55.6483,55.5808,55.6483,32555.0
2017-01-31 15:10:00,57.72,57.75,57.66,57.68,87215.0,55.6483,55.6772,55.5904,55.6097,87215.0
2017-01-31 15:20:00,57.68,57.7,57.61,57.61,59236.0,55.6097,55.629,55.5422,55.5422,59236.0
2017-01-31 15:30:00,57.62,57.63,57.57,57.58,97282.0,55.5518,55.5615,55.5036,55.5133,97282.0
2017-01-31 15:40:00,57.57,57.72,57.57,57.68,88835.0,55.5036,55.6483,55.5036,55.6097,88835.0
2017-01-31 15:50:00,57.68,57.69,57.56,57.59,474327.0,55.6097,55.6193,55.494,55.5229,474327.0
2017-02-01 09:30:00,57.93,58.11,57.9,57.93,72824.0,55.8507,56.0243,55.8218,55.8507,72824.0
2017-02-01 09:40:00,57.92,57.92,57.76,57.8,347398.0,55.8411,55.8411,55.6868,55.7254,347398.0
2017-02-01 09:50:00,57.82,57.82,57.7,57.79,72655.0,55.7447,55.7447,55.629,55.7157,72655.0
2017-02-01 10:00:00,57.77,57.82,57.6,57.66,46092.0,55.6965,55.7447,55.5326,55.5904,46092.0
2017-02-01 10:10:00,57.66,57.67,57.59,57.65,46068.0,55.5904,55.6,55.5229,55.5808,46068.0
2017-02-01 10:20:00,57.65,57.71,57.61,57.67,58353.0,55.5808,55.6386,55.5422,55.6,58353.0
2017-02-01 10:30:00,57.67,57.8,57.66,57.68,147894.0,55.6,55.7254,55.5904,55.6097,147894.0
2017-02-01 10:40:00,57.68,57.74,57.65,57.66,33285.0,55.6097,55.6675,55.5808,55.5904,33285.0
2017-02-01 10:50:00,57.66,57.68,57.53,57.57,142554.0,55.5904,55.6097,55.4651,55.5036,142554.0
2017-02-01 11:00:00,57.58,57.63,57.52,57.6,46393.0,55.5133,55.5615,55.4554,55.5326,46393.0
2017-02-01 11:10:00,57.61,57.61,57.42,57.45,57411.0,55.5422,55.5422,55.359,55.3879,57411.0
2017-02-01 11:20:00,57.45,57.51,57.34,57.4,81636.0,55.3879,55.4458,55.2819,55.3397,81636.0
2017-02-01 11:30:00,57.4,57.42,57.32,57.36,62849.0,55.3397,55.359,55.2626,55.3012,62849.0
2017-02-01 11:40:00,57.36,57.37,57.29,57.3,47111.0,55.3012,55.3108,55.2337,55.2433,47111.0
2017-02-01 11:50:00,57.29,57.36,57.23,57.36,39921.0,55.2337,55.3012,55.1758,55.3012,39921.0
2017-02-01 12:00:00,57.36,57.43,57.34,57.41,62191.0,55.3012,55.3687,55.2819,55.3494,62191.0
2017-02-01 12:10:00,57.41,57.44,57.35,57.36,68299.0,55.3494,55.3783,55.2915,55.3012,68299.0
2017-02-01 12:20:00,57.37,57.42,57.36,57.41,34113.0,55.3108,55.359,55.3012,55.3494,34113.0
2017-02-01 12:30:00,57.41,57.45,57.37,57.42,179230.0,55.3494,55.3879,55.3108,55.359,179230.0
2017-02-01 12:40:00,57.42,57.44,57.4,57.42,61765.0,55.359,55.3783,55.3397,55.359,61765.0
2017-02-01 12:50:00,57.42,57.47,57.4,57.46,48325.0,55.359,55.4072,55.3397,55.3976,48325.0
2017-02-01 13:00:00,57.46,57.62,57.46,57.62,32751.0,55.3976,55.5518,55.3976,55.5518,32751.0
2017-02-01 13:10:00,57.61,57.62,57.56,57.59,47030.0,55.5422,55.5518,55.494,55.5229,47030.0
2017-02-01 13:20:00,57.59,57.6,57.55,57.57,47121.0,55.5229,55.5326,55.4844,55.5036,47121.0
2017-02-01 13:30:00,57.57,57.59,57.49,57.5,90430.0,55.5036,55.5229,55.4265,55.4361,90430.0
2017-02-01 13:40:00,57.5,57.51,57.42,57.45,53123.0,55.4361,55.4458,55.359,55.3879,53123.0
2017-02-01 13:50:00,57.46,57.51,57.36,57.36,51185.0,55.3976,55.4458,55.3012,55.3012,51185.0
2017-02-01 14:00:00,57.36,57.51,57.35,57.45,68757.0,55.3012,55.4458,55.2915,55.3879,68757.0
2017-02-01 14:10:00,57.45,57.59,57.45,57.59,71103.0,55.3879,55.5229,55.3879,55.5229,71103.0
2017-02-01 14:20:00,57.58,57.61,57.5,57.5,42590.0,55.5133,55.5422,55.4361,55.4361,42590.0
2017-02-01 14:30:00,57.49,57.5,57.33,57.33,51158.0,55.4265,55.4361,55.2723,55.2723,51158.0
2017-02-01 14:40:00,57.33,57.35,57.27,57.35,37719.0,55.2723,55.2915,55.2144,55.2915,37719.0
2017-02-01 14:50:00,57.35,57.57,57.28,57.44,126526.0,55.2915,55.5036,55.224,55.3783,126526.0
2017-02-01 15:00:00,57.45,57.46,57.25,57.29,101726.0,55.3879,55.3976,55.1951,55.2337,101726.0
2017-02-01 15:10:00,57.29,57.32,57.23,57.28,51421.0,55.2337,55.2626,55.1758,55.224,51421.0
2017-02-01 15:20:00,57.27,57.36,57.27,57.35,55469.0,55.2144,55.3012,55.2144,55.2915,55469.0
2017-02-01 15:30:00,57.36,57.39,57.32,57.39,89706.0,55.3012,55.3301,55.2626,55.3301,89706.0
2017-02-01 15:40:00,57.4,57.45,57.33,57.34,153310.0,55.3397,55.3879,55.2723,55.2819,153310.0
2017-02-01 15:50:00,57.34,57.37,57.3,57.32,368434.0,55.2819,55.3108,55.2433,55.2626,368434.0
2017-02-02 09:30:00,57.53,57.69,57.36,57.6,67298.0,55.4651,55.6193,55.3012,55.5326,67298.0
2017-02-02 09:40:00,57.6,57.65,57.36,57.47,46370.0,55.5326,55.5808,55.3012,55.4072,46370.0
2017-02-02 09:50:00,57.48,57.49,57.38,57.38,20025.0,55.4169,55.4265,55.3205,55.3205,20025.0
2017-02-02 10:00:00,57.37,57.41,57.18,57.39,113046.0,55.3108,55.3494,55.1276,55.3301,113046.0
2017-02-02 10:10:00,57.39,57.42,57.28,57.3,59292.0,55.3301,55.359,55.224,55.2433,59292.0
2017-02-02 10:20:00,57.3,57.32,57.22,57.28,68787.0,55.2433,55.2626,55.1662,55.224,68787.0
2017-02-02 10:30:00,57.27,57.41,57.24,57.39,156269.0,55.2144,55.3494,55.1855,55.3301,156269.0
2017-02-02 10:40:00,57.4,57.4,57.26,57.29,79736.0,55.3397,55.3397,55.2048,55.2337,79736.0
2017-02-02 10:50:00,57.29,57.29,57.24,57.25,321035.0,55.2337,55.2337,55.1855,55.1951,321035.0
2017-02-02 11:00:00,57.26,57.45,57.24,57.41,94847.0,55.2048,55.3879,55.1855,55.3494,94847.0
2017-02-02 11:10:00,57.42,57.43,57.26,57.27,63855.0,55.359,55.3687,55.2048,55.2144,63855.0
2017-02-02 11:20:00,57.27,57.34,57.24,57.3,79805.0,55.2144,55.2819,55.1855,55.2433,79805.0
2017-02-02 11:30:00,57.3,57.3,57.13,57.13,30345.0,55.2433,55.2433,55.0794,55.0794,30345.0
2017-02-02 11:40:00,57.14,57.26,57.14,57.2,27999.0,55.0891,55.2048,55.0891,55.1469,27999.0
2017-02-02 11:50:00,57.19,57.24,57.19,57.2,22677.0,55.1373,55.1855,55.1373,55.1469,22677.0
2017-02-02 12:00:00,57.2,57.29,57.17,57.27,24667.0,55.1469,55.2337,55.118,55.2144,24667.0
2017-02-02 12:10:00,57.26,57.36,57.22,57.35,74997.0,55.2048,55.3012,55.1662,55.2915,74997.0
2017-02-02 12:20:00,57.35,57.39,57.34,57.38,12838.0,55.2915,55.3301,55.2819,55.3205,12838.0
2017-02-02 12:30:00,57.36,57.38,57.33,57.38,13608.0,55.3012,55.3205,55.2723,55.3205,13608.0
2017-02-02 12:40:00,57.39,57.44,57.38,57.39,68199.0,55.3301,55.3783,55.3205,55.3301,68199.0
2017-02-02 12:50:00,57.39,57.4,57.34,57.34,22636.0,55.3301,55.3397,55.2819,55.2819,22636.0
2017-02-02 13:00:00,57.34,57.35,57.32,57.34,14282.0,55.2819,55.2915,55.2626,55.2819,14282.0
2017-02-02 13:10:00,57.34,57.37,57.33,57.36,14576.0,55.2819,55.3108,55.2723,55.3012,14576.0
2017-02-02 13:20:00,57.35,57.35,57.26,57.27,19942.0,55.2915,55.2915,55.2048,55.2144,19942.0
2017-02-02 13:30:00,57.28,57.31,57.26,57.3,12849.0,55.224,55.253,55.2048,55.2433,12849.0
2017-02-02 13:40:00,57.28,57.34,57.28,57.32,24671.0,55.224,55.2819,55.224,55.2626,24671.0
2017-02-02 13:50:00,57.32,57.36,57.32,57.34,20979.0,55.2626,55.3012,55.2626,55.2819,20979.0
2017-02-02 14:00:00,57.34,57.35,57.26,57.27,22089.0,55.2819,55.2915,55.2048,55.2144,22089.0
2017-02-02 14:10:00,57.27,57.29,57.24,57.27,79861.0,55.2144,55.2337,55.1855,55.2144,79861.0
2017-02-02 14:20:00,57.27,57.27,57.17,57.18,41676.0,55.2144,55.2144,55.118,55.1276,41676.0
2017-02-02 14:30:00,57.17,57.21,57.15,57.21,15717.0,55.118,55.1566,55.0987,55.1566,15717.0
2017-02-02 14:40:00,57.21,57.22,57.15,57.15,33148.0,55.1566,55.1662,55.0987,55.0987,33148.0
2017-02-02 14:50:00,57.15,57.26,57.14,57.26,32456.0,55.0987,55.2048,55.0891,55.2048,32456.0
2017-02-02 15:00:00,57.27,57.29,57.22,57.23,24533.0,55.2144,55.2337,55.1662,55.1758,24533.0
2017-02-02 15:10:00,57.23,57.26,57.21,57.25,29636.0,55.1758,55.2048,55.1566,55.1951,29636.0
2017-02-02 15:20:00,57.25,57.27,57.2,57.21,55149.0,55.1951,55.2144,55.1469,55.1566,55149.0
2017-02-02 15:30:00,57.21,57.22,57.19,57.2,156376.0,55.1566,55.1662,55.1373,55.1469,156376.0
2017-02-02 15:40:00,57.2,57.31,57.18,57.3,138672.0,55.1469,55.253,55.1276,55.2433,138672.0
2017-02-02 15:50:00,57.3,57.32,57.24,57.26,142871.0,55.2433,55.2626,55.1855,55.2048,142871.0
2017-02-03 09:30:00,57.33,57.82,57.3,57.51,21355.0,55.2723,55.7447,55.2433,55.4458,21355.0
2017-02-03 09:40:00,57.51,57.53,57.42,57.49,10497.0,55.4458,55.4651,55.359,55.4265,10497.0
2017-02-03 09:50:00,57.49,57.54,57.45,57.47,30727.0,55.4265,55.4747,55.3879,55.4072,30727.0
2017-02-03 10:00:00,57.46,57.5,57.36,57.49,51873.0,55.3976,55.4361,55.3012,55.4265,51873.0
2017-02-03 10:10:00,57.52,57.53,57.38,57.48,27020.0,55.4554,55.4651,55.3205,55.4169,27020.0
2017-02-03 10:20:00,57.48,57.53,57.41,57.46,117939.0,55.4169,55.4651,55.3494,55.3976,117939.0
2017-02-03 10:30:00,57.47,57.7,57.43,57.56,127533.0,55.4072,55.629,55.3687,55.494,127533.0
2017-02-03 10:40:00,57.55,57.77,57.52,57.71,78543.0,55.4844,55.6965,55.4554,55.6386,78543.0
2017-02-03 10:50:00,57.71,57.79,57.65,57.73,64760.0,55.6386,55.7157,55.5808,55.6579,64760.0
2017-02-03 11:00:00,57.75,57.78,57.7,57.7,46318.0,55.6772,55.7061,55.629,55.629,46318.0
2017-02-03 11:10:00,57.71,57.72,57.63,57.64,15560.0,55.6386,55.6483,55.5615,55.5711,15560.0
2017-02-03 11:20:00,57.65,57.65,57.6,57.63,11436.0,55.5808,55.5808,55.5326,55.5615,11436.0
2017-02-03 11:30:00,57.62,57.63,57.53,57.57,13725.0,55.5518,55.5615,55.4651,55.5036,13725.0
2017-02-03 11:40:00,57.57,57.58,57.54,57.57,23964.0,55.5036,55.5133,55.4747,55.5036,23964.0
2017-02-03 11:50:00,57.56,57.62,57.53,57.61,17169.0,55.494,55.5518,55.4651,55.5422,17169.0
2017-02-03 12:00:00,57.61,57.64,57.6,57.62,16331.0,55.5422,55.5711,55.5326,55.5518,16331.0
2017-02-03 12:10:00,57.63,57.65,57.61,57.64,12323.0,55.5615,55.5808,55.5422,55.5711,12323.0
2017-02-03 12:20:00,57.64,57.64,57.6,57.61,11714.0,55.5711,55.5711,55.5326,55.5422,11714.0
2017-02-03 12:30:00,57.61,57.63,57.58,57.59,16098.0,55.5422,55.5615,55.5133,55.5229,16098.0
2017-02-03 12:40:00,57.6,57.61,57.57,57.6,8850.0,55.5326,55.5422,55.5036,55.5326,8850.0
2017-02-03 12:50:00,57.62,57.7,57.61,57.68,8746.0,55.5518,55.629,55.5422,55.6097,8746.0
2017-02-03 13:00:00,57.68,57.71,57.66,57.69,10252.0,55.6097,55.6386,55.5904,55.6193,10252.0
2017-02-03 13:10:00,57.68,57.75,57.68,57.7,30563.0,55.6097,55.6772,55.6097,55.629,30563.0
2017-02-03 13:20:00,57.71,57.71,57.66,57.66,19624.0,55.6386,55.6386,55.5904,55.5904,19624.0
2017-02-03 13:30:00,57.66,57.7,57.65,57.66,11458.0,55.5904,55.629,55.5808,55.5904,11458.0
2017-02-03 13:40:00,57.67,57.7,57.61,57.65,11935.0,55.6,55.629,55.5422,55.5808,11935.0
2017-02-03 13:50:00,57.65,57.71,57.64,57.66,49239.0,55.5808,55.6386,55.5711,55.5904,49239.0
2017-02-03 14:00:00,57.66,57.71,57.65,57.68,12720.0,55.5904,55.6386,55.5808,55.6097,12720.0
2017-02-03 14:10:00,57.68,57.72,57.67,57.71,9254.0,55.6097,55.6483,55.6,55.6386,9254.0
2017-02-03 14:20:00,57.72,57.73,57.71,57.72,8066.0,55.6483,55.6579,55.6386,55.6483,8066.0
2017-02-03 14:30:00,57.72,57.79,57.72,57.75,14996.0,55.6483,55.7157,55.6483,55.6772,14996.0
2017-02-03 14:40:00,57.76,57.78,57.72,57.73,8390.0,55.6868,55.7061,55.6483,55.6579,8390.0
2017-02-03 14:50:00,57.73,57.74,57.71,57.74,11990.0,55.6579,55.6675,55.6386,55.6675,11990.0
2017-02-03 15:00:00,57.75,57.82,57.74,57.79,23002.0,55.6772,55.7447,55.6675,55.7157,23002.0
2017-02-03 15:10:00,57.79,57.8,57.77,57.77,17399.0,55.7157,55.7254,55.6965,55.6965,17399.0
2017-02-03 15:20:00,57.77,57.77,57.71,57.72,20296.0,55.6965,55.6965,55.6386,55.6483,20296.0
2017-02-03 15:30:00,57.72,57.77,57.71,57.77,19537.0,55.6483,55.6965,55.6386,55.6965,19537.0
2017-02-03 15:40:00,57.76,57.8,57.72,57.77,37303.0,55.6868,55.7254,55.6483,55.6965,37303.0
2017-02-03 15:50:00,57.77,57.8,57.72,57.78,169257.0,55.6965,55.7254,55.6483,55.7061,169257.0
2017-02-06 09:30:00,57.57,57.74,57.39,57.72,59957.0,55.5036,55.6675,55.3301,55.6483,59957.0
2017-02-06 09:40:00,57.73,57.77,57.65,57.71,18699.0,55.6579,55.6965,55.5808,55.6386,18699.0
2017-02-06 09:50:00,57.71,57.71,57.55,57.69,50549.0,55.6386,55.6386,55.4844,55.6193,50549.0
2017-02-06 10:00:00,57.7,57.9,57.7,57.86,30570.0,55.629,55.8218,55.629,55.7832,30570.0
2017-02-06 10:10:00,57.86,58.05,57.84,58.05,36768.0,55.7832,55.9664,55.7639,55.9664,36768.0
2017-02-06 10:20:00,58.04,58.18,58.04,58.15,42274.0,55.9568,56.0917,55.9568,56.0628,42274.0
2017-02-06 10:30:00,58.14,58.15,57.98,57.99,37992.0,56.0532,56.0628,55.8989,55.9086,37992.0
2017-02-06 10:40:00,57.98,58.08,57.95,58.07,40049.0,55.8989,55.9953,55.87,55.9857,40049.0
2017-02-06 10:50:00,58.07,58.1,58.0,58.05,40275.0,55.9857,56.0146,55.9182,55.9664,40275.0
2017-02-06 11:00:00,58.05,58.16,58.02,58.16,48983.0,55.9664,56.0725,55.9375,56.0725,48983.0
2017-02-06 11:10:00,58.16,58.18,58.08,58.16,40242.0,56.0725,56.0917,55.9953,56.0725,40242.0
2017-02-06 11:20:00,58.16,58.23,58.15,58.18,52658.0,56.0725,56.1399,56.0628,56.0917,52658.0
2017-02-06 11:30:00,58.18,58.18,58.0,58.06,50190.0,56.0917,56.0917,55.9182,55.976,50190.0
2017-02-06 11:40:00,58.07,58.16,58.05,58.06,125521.0,55.9857,56.0725,55.9664,55.976,125521.0
2017-02-06 11:50:00,58.06,58.07,57.99,58.05,34343.0,55.976,55.9857,55.9086,55.9664,34343.0
2017-02-06 12:00:00,58.05,58.09,58.01,58.02,30413.0,55.9664,56.005,55.9278,55.9375,30413.0
2017-02-06 12:10:00,58.02,58.03,57.96,58.0,31061.0,55.9375,55.9471,55.8796,55.9182,31061.0
2017-02-06 12:20:00,58.01,58.02,57.92,57.94,27306.0,55.9278,55.9375,55.8411,55.8604,27306.0
2017-02-06 12:30:00,57.94,57.94,57.79,57.8,31964.0,55.8604,55.8604,55.7157,55.7254,31964.0
2017-02-06 12:40:00,57.81,57.82,57.73,57.77,31325.0,55.735,55.7447,55.6579,55.6965,31325.0
2017-02-06 12:50:00,57.76,57.83,57.73,57.73,31415.0,55.6868,55.7543,55.6579,55.6579,31415.0
2017-02-06 13:00:00,57.75,57.77,57.73,57.75,29384.0,55.6772,55.6965,55.6579,55.6772,29384.0
2017-02-06 13:10:00,57.75,57.76,57.69,57.73,29911.0,55.6772,55.6868,55.6193,55.6579,29911.0
2017-02-06 13:20:00,57.73,57.76,57.73,57.75,31725.0,55.6579,55.6868,55.6579,55.6772,31725.0
2017-02-06 13:30:00,57.75,57.76,57.74,57.75,19645.0,55.6772,55.6868,55.6675,55.6772,19645.0
2017-02-06 13:40:00,57.75,57.76,57.74,57.74,21595.0,55.6772,55.6868,55.6675,55.6675,21595.0
2017-02-06 13:50:00,57.74,57.76,57.71,57.74,33757.0,55.6675,55.6868,55.6386,55.6675,33757.0
2017-02-06 14:00:00,57.74,57.74,57.7,57.71,19278.0,55.6675,55.6675,55.629,55.6386,19278.0
2017-02-06 14:10:00,57.7,57.72,57.68,57.71,19709.0,55.629,55.6483,55.6097,55.6386,19709.0
2017-02-06 14:20:00,57.7,57.72,57.68,57.69,28369.0,55.629,55.6483,55.6097,55.6193,28369.0
2017-02-06 14:30:00,57.69,57.73,57.68,57.69,31745.0,55.6193,55.6579,55.6097,55.6193,31745.0
2017-02-06 14:40:00,57.69,57.78,57.67,57.78,25078.0,55.6193,55.7061,55.6,55.7061,25078.0
2017-02-06 14:50:00,57.77,57.82,57.76,57.8,22394.0,55.6965,55.7447,55.6868,55.7254,22394.0
2017-02-06 15:00:00,57.79,57.8,57.69,57.69,142186.0,55.7157,55.7254,55.6193,55.6193,142186.0
2017-02-06 15:10:00,57.69,57.72,57.64,57.7,18411.0,55.6193,55.6483,55.5711,55.629,18411.0
2017-02-06 15:20:00,57.7,57.71,57.67,57.7,20053.0,55.629,55.6386,55.6,55.629,20053.0
2017-02-06 15:30:00,57.7,57.71,57.61,57.66,36983.0,55.629,55.6386,55.5422,55.5904,36983.0
2017-02-06 15:40:00,57.67,57.74,57.67,57.7,31601.0,55.6,55.6675,55.6,55.629,31601.0
2017-02-06 15:50:00,57.7,57.72,57.66,57.72,98203.0,55.629,55.6483,55.5904,55.6483,98203.0
2017-02-07 09:30:00,57.98,58.2,57.94,58.06,54059.0,55.8989,56.111,55.8604,55.976,54059.0
2017-02-07 09:40:00,58.04,58.1,58.0,58.1,91993.0,55.9568,56.0146,55.9182,56.0146,91993.0
2017-02-07 09:50:00,58.11,58.24,58.1,58.2,21094.0,56.0243,56.1496,56.0146,56.111,21094.0
2017-02-07 10:00:00,58.22,58.22,58.12,58.15,20760.0,56.1303,56.1303,56.0339,56.0628,20760.0
2017-02-07 10:10:00,58.14,58.15,58.1,58.11,13790.0,56.0532,56.0628,56.0146,56.0243,13790.0
2017-02-07 10:20:00,58.12,58.13,58.07,58.11,30909.0,56.0339,56.0435,55.9857,56.0243,30909.0
2017-02-07 10:30:00,58.11,58.14,58.05,58.07,16567.0,56.0243,56.0532,55.9664,55.9857,16567.0
2017-02-07 10:40:00,58.08,58.11,58.07,58.09,12363.0,55.9953,56.0243,55.9857,56.005,12363.0
2017-02-07 10:50:00,58.1,58.17,58.09,58.15,34817.0,56.0146,56.0821,56.005,56.0628,34817.0
2017-02-07 11:00:00,58.16,58.18,58.14,58.17,73767.0,56.0725,56.0917,56.0532,56.0821,73767.0
2017-02-07 11:10:00,58.17,58.18,58.08,58.09,19021.0,56.0821,56.0917,55.9953,56.005,19021.0
2017-02-07 11:20:00,58.1,58.1,58.03,58.05,26039.0,56.0146,56.0146,55.9471,55.9664,26039.0
2017-02-07 11:30:00,58.05,58.07,58.03,58.03,112236.0,55.9664,55.9857,55.9471,55.9471,112236.0
2017-02-07 11:40:00,58.04,58.05,57.93,57.95,71649.0,55.9568,55.9664,55.8507,55.87,71649.0
2017-02-07 11:50:00,57.95,57.95,57.79,57.8,32325.0,55.87,55.87,55.7157,55.7254,32325.0
2017-02-07 12:00:00,57.79,57.99,57.78,57.81,70222.0,55.7157,55.9086,55.7061,55.735,70222.0
2017-02-07 12:10:00,57.83,57.88,57.71,57.79,38406.0,55.7543,55.8025,55.6386,55.7157,38406.0
2017-02-07 12:20:00,57.78,57.8,57.7,57.74,15235.0,55.7061,55.7254,55.629,55.6675,15235.0
2017-02-07 12:30:00,57.74,57.78,57.71,57.77,10566.0,55.6675,55.7061,55.6386,55.6965,10566.0
2017-02-07 12:40:00,57.77,57.79,57.69,57.7,16161.0,55.6965,55.7157,55.6193,55.629,16161.0
2017-02-07 12:50:00,57.7,57.81,57.69,57.8,20023.0,55.629,55.735,55.6193,55.7254,20023.0
2017-02-07 13:00:00,57.79,57.8,57.7,57.72,10695.0,55.7157,55.7254,55.629,55.6483,10695.0
2017-02-07 13:10:00,57.72,57.73,57.63,57.69,34721.0,55.6483,55.6579,55.5615,55.6193,34721.0
2017-02-07 13:20:00,57.69,57.74,57.67,57.72,16641.0,55.6193,55.6675,55.6,55.6483,16641.0
2017-02-07 13:30:00,57.72,57.74,57.71,57.71,12043.0,55.6483,55.6675,55.6386,55.6386,12043.0
2017-02-07 13:40:00,57.71,57.74,57.69,57.69,17505.0,55.6386,55.6675,55.6193,55.6193,17505.0
2017-02-07 13:50:00,57.69,57.76,57.68,57.76,23752.0,55.6193,55.6868,55.6097,55.6868,23752.0
2017-02-07 14:00:00,57.75,57.8,57.74,57.75,62523.0,55.6772,55.7254,55.6675,55.6772,62523.0
2017-02-07 14:10:00,57.75,57.75,57.65,57.69,45837.0,55.6772,55.6772,55.5808,55.6193,45837.0
2017-02-07 14:20:00,57.68,57.7,57.66,57.67,17314.0,55.6097,55.629,55.5904,55.6,17314.0
2017-02-07 14:30:00,57.67,57.79,57.66,57.77,34123.0,55.6,55.7157,55.5904,55.6965,34123.0
2017-02-07 14:40:00,57.77,57.8,57.75,57.8,20917.0,55.6965,55.7254,55.6772,55.7254,20917.0
2017-02-07 14:50:00,57.79,57.84,57.79,57.83,19259.0,55.7157,55.7639,55.7157,55.7543,19259.0
2017-02-07 15:00:00,57.82,57.84,57.81,57.83,22264.0,55.7447,55.7639,55.735,55.7543,22264.0
2017-02-07 15:10:00,57.84,57.85,57.78,57.8,32955.0,55.7639,55.7736,55.7061,55.7254,32955.0
2017-02-07 15:20:00,57.81,57.82,57.74,57.75,75860.0,55.735,55.7447,55.6675,55.6772,75860.0
2017-02-07 15:30:00,57.75,57.8,57.74,57.8,26685.0,55.6772,55.7254,55.6675,55.7254,26685.0
2017-02-07 15:40:00,57.8,57.8,57.67,57.67,61995.0,55.7254,55.7254,55.6,55.6,61995.0
2017-02-07 15:50:00,57.68,57.83,57.67,57.8,269294.0,55.6097,55.7543,55.6,55.7254,269294.0
2017-02-08 09:30:00,57.72,57.84,57.47,57.65,11927.0,55.6483,55.7639,55.4072,55.5808,11927.0
2017-02-08 09:40:00,57.65,57.7,57.6,57.69,7123.0,55.5808,55.629,55.5326,55.6193,7123.0
2017-02-08 09:50:00,57.69,57.75,57.66,57.69,3516.0,55.6193,55.6772,55.5904,55.6193,3516.0
2017-02-08 10:00:00,57.71,57.85,57.69,57.81,13421.0,55.6386,55.7736,55.6193,55.735,13421.0
2017-02-08 10:10:00,57.8,57.96,57.75,57.96,55388.0,55.7254,55.8796,55.6772,55.8796,55388.0
2017-02-08 10:20:00,57.95,58.1,57.95,58.08,20461.0,55.87,56.0146,55.87,55.9953,20461.0
2017-02-08 10:30:00,58.08,58.15,58.08,58.14,38892.0,55.9953,56.0628,55.9953,56.0532,38892.0
2017-02-08 10:40:00,58.13,58.31,58.08,58.27,22390.0,56.0435,56.2171,55.9953,56.1785,22390.0
2017-02-08 10:50:00,58.27,58.32,58.19,58.28,24089.0,56.1785,56.2267,56.1014,56.1882,24089.0
2017-02-08 11:00:00,58.3,58.43,58.3,58.32,17387.0,56.2074,56.3328,56.2074,56.2267,17387.0
2017-02-08 11:10:00,58.31,58.42,58.31,58.4,17049.0,56.2171,56.3231,56.2171,56.3038,17049.0
2017-02-08 11:20:00,58.41,58.42,58.21,58.21,20412.0,56.3135,56.3231,56.1207,56.1207,20412.0
2017-02-08 11:30:00,58.22,58.32,58.22,58.26,19197.0,56.1303,56.2267,56.1303,56.1689,19197.0
2017-02-08 11:40:00,58.27,58.27,58.07,58.12,41010.0,56.1785,56.1785,55.9857,56.0339,41010.0
2017-02-08 11:50:00,58.12,58.14,58.1,58.11,15515.0,56.0339,56.0532,56.0146,56.0243,15515.0
2017-02-08 12:00:00,58.12,58.23,58.11,58.23,25343.0,56.0339,56.1399,56.0243,56.1399,25343.0
2017-02-08 12:10:00,58.23,58.24,58.19,58.23,17667.0,56.1399,56.1496,56.1014,56.1399,17667.0
2017-02-08 12:20:00,58.23,58.24,58.16,58.17,10222.0,56.1399,56.1496,56.0725,56.0821,10222.0
2017-02-08 12:30:00,58.17,58.17,58.14,58.17,14052.0,56.0821,56.0821,56.0532,56.0821,14052.0
2017-02-08 12:40:00,58.18,58.21,58.17,58.21,12451.0,56.0917,56.1207,56.0821,56.1207,12451.0
2017-02-08 12:50:00,58.21,58.21,58.18,58.19,5901.0,56.1207,56.1207,56.0917,56.1014,5901.0
2017-02-08 13:00:00,58.18,58.28,58.18,58.28,12569.0,56.0917,56.1882,56.0917,56.1882,12569.0
2017-02-08 13:10:00,58.27,58.28,58.23,58.25,9577.0,56.1785,56.1882,56.1399,56.1592,9577.0
2017-02-08 13:20:00,58.25,58.3,58.24,58.28,13459.0,56.1592,56.2074,56.1496,56.1882,13459.0
2017-02-08 13:30:00,58.26,58.31,58.26,58.3,14356.0,56.1689,56.2171,56.1689,56.2074,14356.0
2017-02-08 13:40:00,58.31,58.31,58.27,58.3,9395.0,56.2171,56.2171,56.1785,56.2074,9395.0
2017-02-08 13:50:00,58.3,58.31,58.21,58.21,36331.0,56.2074,56.2171,56.1207,56.1207,36331.0
2017-02-08 14:00:00,58.21,58.23,58.16,58.16,19721.0,56.1207,56.1399,56.0725,56.0725,19721.0
2017-02-08 14:10:00,58.16,58.21,58.16,58.21,19453.0,56.0725,56.1207,56.0725,56.1207,19453.0
2017-02-08 14:20:00,58.21,58.21,58.18,58.18,12071.0,56.1207,56.1207,56.0917,56.0917,12071.0
2017-02-08 14:30:00,58.17,58.23,58.17,58.22,18264.0,56.0821,56.1399,56.0821,56.1303,18264.0
2017-02-08 14:40:00,58.23,58.29,58.22,58.26,20232.0,56.1399,56.1978,56.1303,56.1689,20232.0
2017-02-08 14:50:00,58.26,58.32,58.25,58.31,23804.0,56.1689,56.2267,56.1592,56.2171,23804.0
2017-02-08 15:00:00,58.31,58.32,58.23,58.25,32644.0,56.2171,56.2267,56.1399,56.1592,32644.0
2017-02-08 15:10:00,58.25,58.25,58.16,58.19,31428.0,56.1592,56.1592,56.0725,56.1014,31428.0
2017-02-08 15:20:00,58.19,58.3,58.18,58.29,29797.0,56.1014,56.2074,56.0917,56.1978,29797.0
2017-02-08 15:30:00,58.28,58.32,58.26,58.28,35668.0,56.1882,56.2267,56.1689,56.1882,35668.0
2017-02-08 15:40:00,58.28,58.32,58.27,58.29,35529.0,56.1882,56.2267,56.1785,56.1978,35529.0
2017-02-08 15:50:00,58.29,58.32,58.24,58.26,116577.0,56.1978,56.2267,56.1496,56.1689,116577.0
2017-02-09 09:30:00,58.35,58.42,58.19,58.37,11774.0,56.2556,56.3231,56.1014,56.2749,11774.0
2017-02-09 09:40:00,58.37,58.54,58.37,58.53,18227.0,56.2749,56.4388,56.2749,56.4292,18227.0
2017-02-09 09:50:00,58.51,58.52,58.4,58.4,13817.0,56.4099,56.4195,56.3038,56.3038,13817.0
2017-02-09 10:00:00,58.42,58.54,58.38,58.53,17252.0,56.3231,56.4388,56.2846,56.4292,17252.0
2017-02-09 10:10:00,58.54,58.57,58.5,58.54,18760.0,56.4388,56.4677,56.4003,56.4388,18760.0
2017-02-09 10:20:00,58.52,58.57,58.51,58.55,8146.0,56.4195,56.4677,56.4099,56.4485,8146.0
2017-02-09 10:30:00,58.55,58.61,58.54,58.55,22308.0,56.4485,56.5063,56.4388,56.4485,22308.0
2017-02-09 10:40:00,58.56,58.8,58.56,58.76,28522.0,56.4581,56.6895,56.4581,56.6509,28522.0
2017-02-09 10:50:00,58.73,58.9,58.73,58.87,24696.0,56.622,56.7859,56.622,56.757,24696.0
2017-02-09 11:00:00,58.86,58.91,58.79,58.8,26929.0,56.7473,56.7955,56.6798,56.6895,26929.0
2017-02-09 11:10:00,58.79,58.9,58.79,58.86,11842.0,56.6798,56.7859,56.6798,56.7473,11842.0
2017-02-09 11:20:00,58.86,58.92,58.82,58.9,18811.0,56.7473,56.8052,56.7088,56.7859,18811.0
2017-02-09 11:30:00,58.9,58.91,58.81,58.89,24830.0,56.7859,56.7955,56.6991,56.7763,24830.0
2017-02-09 11:40:00,58.88,58.9,58.77,58.78,9836.0,56.7666,56.7859,56.6606,56.6702,9836.0
2017-02-09 11:50:00,58.79,58.81,58.73,58.79,10850.0,56.6798,56.6991,56.622,56.6798,10850.0
2017-02-09 12:00:00,58.79,58.82,58.75,58.82,17883.0,56.6798,56.7088,56.6413,56.7088,17883.0
2017-02-09 12:10:00,58.82,58.89,58.82,58.86,23009.0,56.7088,56.7763,56.7088,56.7473,23009.0
2017-02-09 12:20:00,58.87,58.89,58.79,58.82,54815.0,56.757,56.7763,56.6798,56.7088,54815.0
2017-02-09 12:30:00,58.83,58.83,58.74,58.78,21731.0,56.7184,56.7184,56.6316,56.6702,21731.0
2017-02-09 12:40:00,58.77,58.78,58.73,58.73,10210.0,56.6606,56.6702,56.622,56.622,10210.0
2017-02-09 12:50:00,58.73,58.73,58.66,58.71,9296.0,56.622,56.622,56.5545,56.6027,9296.0
2017-02-09 13:00:00,58.7,58.7,58.65,58.7,18193.0,56.5931,56.5931,56.5449,56.5931,18193.0
2017-02-09 13:10:00,58.7,58.75,58.69,58.73,11774.0,56.5931,56.6413,56.5834,56.622,11774.0
2017-02-09 13:20:00,58.73,58.73,58.64,58.65,14404.0,56.622,56.622,56.5352,56.5449,14404.0
2017-02-09 13:30:00,58.66,58.68,58.6,58.61,11865.0,56.5545,56.5738,56.4967,56.5063,11865.0
2017-02-09 13:40:00,58.62,58.76,58.61,58.73,268398.0,56.5159,56.6509,56.5063,56.622,268398.0
2017-02-09 13:50:00,58.74,58.79,58.69,58.73,36361.0,56.6316,56.6798,56.5834,56.622,36361.0
2017-02-09 14:00:00,58.74,58.75,58.68,58.71,19471.0,56.6316,56.6413,56.5738,56.6027,19471.0
2017-02-09 14:10:00,58.7,58.7,58.6,58.6,19446.0,56.5931,56.5931,56.4967,56.4967,19446.0
2017-02-09 14:20:00,58.6,58.63,58.51,58.51,28001.0,56.4967,56.5256,56.4099,56.4099,28001.0
2017-02-09 14:30:00,58.52,58.63,58.52,58.62,18259.0,56.4195,56.5256,56.4195,56.5159,18259.0
2017-02-09 14:40:00,58.61,58.61,58.55,58.59,24782.0,56.5063,56.5063,56.4485,56.487,24782.0
2017-02-09 14:50:00,58.59,58.59,58.52,58.53,18845.0,56.487,56.487,56.4195,56.4292,18845.0
2017-02-09 15:00:00,58.53,58.55,58.5,58.52,24000.0,56.4292,56.4485,56.4003,56.4195,24000.0
2017-02-09 15:10:00,58.52,58.53,58.46,58.5,17420.0,56.4195,56.4292,56.3617,56.4003,17420.0
2017-02-09 15:20:00,58.5,58.53,58.46,58.48,19032.0,56.4003,56.4292,56.3617,56.381,19032.0
2017-02-09 15:30:00,58.47,58.51,58.46,58.5,36220.0,56.3713,56.4099,56.3617,56.4003,36220.0
2017-02-09 15:40:00,58.5,58.6,58.45,58.55,110115.0,56.4003,56.4967,56.3521,56.4485,110115.0
2017-02-09 15:50:00,58.56,58.73,58.56,58.64,221086.0,56.4581,56.622,56.4581,56.5352,221086.0
2017-02-10 09:30:00,58.84,58.84,58.66,58.7,40445.0,56.7281,56.7281,56.5545,56.5931,40445.0
2017-02-10 09:40:00,58.73,58.82,58.7,58.76,80260.0,56.622,56.7088,56.5931,56.6509,80260.0
2017-02-10 09:50:00,58.76,58.8,58.58,58.59,53256.0,56.6509,56.6895,56.4774,56.487,53256.0
2017-02-10 10:00:00,58.61,58.67,58.48,58.51,29628.0,56.5063,56.5642,56.381,56.4099,29628.0
2017-02-10 10:10:00,58.52,58.65,58.52,58.64,27795.0,56.4195,56.5449,56.4195,56.5352,27795.0
2017-02-10 10:20:00,58.64,58.64,58.53,58.62,14201.0,56.5352,56.5352,56.4292,56.5159,14201.0
2017-02-10 10:30:00,58.6,58.67,58.58,58.67,13182.0,56.4967,56.5642,56.4774,56.5642,13182.0
2017-02-10 10:40:00,58.67,58.69,58.59,58.63,15984.0,56.5642,56.5834,56.487,56.5256,15984.0
2017-02-10 10:50:00,58.63,58.64,58.58,58.59,13595.0,56.5256,56.5352,56.4774,56.487,13595.0
2017-02-10 11:00:00,58.6,58.6,58.54,58.56,13442.0,56.4967,56.4967,56.4388,56.4581,13442.0
2017-02-10 11:10:00,58.55,58.64,58.54,58.63,43422.0,56.4485,56.5352,56.4388,56.5256,43422.0
2017-02-10 11:20:00,58.63,58.64,58.57,58.59,32033.0,56.5256,56.5352,56.4677,56.487,32033.0
2017-02-10 11:30:00,58.6,58.63,58.59,58.61,10130.0,56.4967,56.5256,56.487,56.5063,10130.0
2017-02-10 11:40:00,58.6,58.63,58.59,58.63,10251.0,56.4967,56.5256,56.487,56.5256,10251.0
2017-02-10 11:50:00,58.63,58.65,58.58,58.59,11922.0,56.5256,56.5449,56.4774,56.487,11922.0
2017-02-10 12:00:00,58.6,58.6,58.56,58.58,13100.0,56.4967,56.4967,56.4581,56.4774,13100.0
2017-02-10 12:10:00,58.59,58.6,58.58,58.59,9100.0,56.487,56.4967,56.4774,56.487,9100.0
2017-02-10 12:20:00,58.59,58.62,58.58,58.6,8700.0,56.487,56.5159,56.4774,56.4967,8700.0
2017-02-10 12:30:00,58.59,58.63,58.55,58.63,39802.0,56.487,56.5256,56.4485,56.5256,39802.0
2017-02-10 12:40:00,58.63,58.65,58.62,58.65,18372.0,56.5256,56.5449,56.5159,56.5449,18372.0
2017-02-10 12:50:00,58.66,58.68,58.65,58.68,34239.0,56.5545,56.5738,56.5449,56.5738,34239.0
2017-02-10 13:00:00,58.68,58.72,58.67,58.72,9275.0,56.5738,56.6124,56.5642,56.6124,9275.0
2017-02-10 13:10:00,58.72,58.78,58.71,58.74,19212.0,56.6124,56.6702,56.6027,56.6316,19212.0
2017-02-10 13:20:00,58.75,58.77,58.73,58.76,14505.0,56.6413,56.6606,56.622,56.6509,14505.0
2017-02-10 13:30:00,58.76,58.76,58.69,58.71,27215.0,56.6509,56.6509,56.5834,56.6027,27215.0
2017-02-10 13:40:00,58.71,58.72,58.65,58.66,19868.0,56.6027,56.6124,56.5449,56.5545,19868.0
2017-02-10 13:50:00,58.66,58.67,58.6,58.61,22334.0,56.5545,56.5642,56.4967,56.5063,22334.0
2017-02-10 14:00:00,58.61,58.64,58.6,58.6,17743.0,56.5063,56.5352,56.4967,56.4967,17743.0
2017-02-10 14:10:00,58.61,58.63,58.6,58.63,21906.0,56.5063,56.5256,56.4967,56.5256,21906.0
2017-02-10 14:20:00,58.64,58.72,58.64,58.7,23846.0,56.5352,56.6124,56.5352,56.5931,23846.0
2017-02-10 14:30:00,58.7,58.75,58.7,58.75,33464.0,56.5931,56.6413,56.5931,56.6413,33464.0
2017-02-10 14:40:00,58.75,58.75,58.7,58.71,18869.0,56.6413,56.6413,56.5931,56.6027,18869.0
2017-02-10 14:50:00,58.71,58.71,58.6,58.62,24302.0,56.6027,56.6027,56.4967,56.5159,24302.0
2017-02-10 15:00:00,58.62,58.64,58.58,58.62,21129.0,56.5159,56.5352,56.4774,56.5159,21129.0
2017-02-10 15:10:00,58.61,58.64,58.57,58.64,25276.0,56.5063,56.5352,56.4677,56.5352,25276.0
2017-02-10 15:20:00,58.64,58.65,58.6,58.63,22580.0,56.5352,56.5449,56.4967,56.5256,22580.0
2017-02-10 15:30:00,58.62,58.67,58.61,58.66,38656.0,56.5159,56.5642,56.5063,56.5545,38656.0
2017-02-10 15:40:00,58.66,58.72,58.66,58.7,65280.0,56.5545,56.6124,56.5545,56.5931,65280.0
2017-02-10 15:50:00,58.71,58.71,58.67,58.68,111467.0,56.6027,56.6027,56.5642,56.5738,111467.0
2017-02-13 09:30:00,58.87,58.96,58.72,58.96,32677.0,56.757,56.8437,56.6124,56.8437,32677.0
2017-02-13 09:40:00,58.99,59.17,58.94,58.98,52963.0,56.8727,57.0462,56.8245,56.863,52963.0
2017-02-13 09:50:00,58.96,58.97,58.86,58.89,44477.0,56.8437,56.8534,56.7473,56.7763,44477.0
2017-02-13 10:00:00,58.89,58.9,58.73,58.75,41029.0,56.7763,56.7859,56.622,56.6413,41029.0
2017-02-13 10:10:00,58.75,58.88,58.74,58.8,24737.0,56.6413,56.7666,56.6316,56.6895,24737.0
2017-02-13 10:20:00,58.8,58.86,58.76,58.83,21559.0,56.6895,56.7473,56.6509,56.7184,21559.0
2017-02-13 10:30:00,58.83,58.88,58.64,58.72,29691.0,56.7184,56.7666,56.5352,56.6124,29691.0
2017-02-13 10:40:00,58.72,58.87,58.7,58.85,26417.0,56.6124,56.757,56.5931,56.7377,26417.0
2017-02-13 10:50:00,58.85,58.86,58.78,58.85,31923.0,56.7377,56.7473,56.6702,56.7377,31923.0
2017-02-13 11:00:00,58.85,58.85,58.73,58.74,52827.0,56.7377,56.7377,56.622,56.6316,52827.0
2017-02-13 11:10:00,58.75,58.77,58.73,58.74,31986.0,56.6413,56.6606,56.622,56.6316,31986.0
2017-02-13 11:20:00,58.74,58.79,58.73,58.75,45058.0,56.6316,56.6798,56.622,56.6413,45058.0
2017-02-13 11:30:00,58.75,58.82,58.72,58.77,31775.0,56.6413,56.7088,56.6124,56.6606,31775.0
2017-02-13 11:40:00,58.77,58.8,58.76,58.79,23908.0,56.6606,56.6895,56.6509,56.6798,23908.0
2017-02-13 11:50:00,58.79,58.81,58.72,58.8,60884.0,56.6798,56.6991,56.6124,56.6895,60884.0
2017-02-13 12:00:00,58.81,58.81,58.68,58.68,39377.0,56.6991,56.6991,56.5738,56.5738,39377.0
2017-02-13 12:10:00,58.68,58.75,58.66,58.71,17930.0,56.5738,56.6413,56.5545,56.6027,17930.0
2017-02-13 12:20:00,58.72,58.73,58.66,58.68,52789.0,56.6124,56.622,56.5545,56.5738,52789.0
2017-02-13 12:30:00,58.68,58.74,58.67,58.73,24607.0,56.5738,56.6316,56.5642,56.622,24607.0
2017-02-13 12:40:00,58.73,58.77,58.73,58.73,28257.0,56.622,56.6606,56.622,56.622,28257.0
2017-02-13 12:50:00,58.74,58.81,58.73,58.79,45680.0,56.6316,56.6991,56.622,56.6798,45680.0
2017-02-13 13:00:00,58.8,58.85,58.8,58.83,9823.0,56.6895,56.7377,56.6895,56.7184,9823.0
2017-02-13 13:10:00,58.83,58.94,58.82,58.93,10807.0,56.7184,56.8245,56.7088,56.8148,10807.0
2017-02-13 13:20:00,58.95,58.99,58.92,58.96,9276.0,56.8341,56.8727,56.8052,56.8437,9276.0
2017-02-13 13:30:00,58.96,59.0,58.96,58.96,9256.0,56.8437,56.8823,56.8437,56.8437,9256.0
2017-02-13 13:40:00,58.97,59.01,58.95,58.97,14289.0,56.8534,56.892,56.8341,56.8534,14289.0
2017-02-13 13:50:00,58.97,58.99,58.94,58.95,27249.0,56.8534,56.8727,56.8245,56.8341,27249.0
2017-02-13 14:00:00,58.96,58.97,58.89,58.92,17935.0,56.8437,56.8534,56.7763,56.8052,17935.0
2017-02-13 14:10:00,58.93,58.97,58.92,58.95,16886.0,56.8148,56.8534,56.8052,56.8341,16886.0
2017-02-13 14:20:00,58.95,58.99,58.95,58.96,13850.0,56.8341,56.8727,56.8341,56.8437,13850.0
2017-02-13 14:30:00,58.95,58.96,58.94,58.94,24377.0,56.8341,56.8437,56.8245,56.8245,24377.0
2017-02-13 14:40:00,58.95,58.98,58.94,58.97,21266.0,56.8341,56.863,56.8245,56.8534,21266.0
2017-02-13 14:50:00,58.96,58.99,58.92,58.92,53166.0,56.8437,56.8727,56.8052,56.8052,53166.0
2017-02-13 15:00:00,58.93,58.93,58.89,58.9,34965.0,56.8148,56.8148,56.7763,56.7859,34965.0
2017-02-13 15:10:00,58.91,58.91,58.88,58.89,36842.0,56.7955,56.7955,56.7666,56.7763,36842.0
2017-02-13 15:20:00,58.89,58.91,58.87,58.91,44486.0,56.7763,56.7955,56.757,56.7955,44486.0
2017-02-13 15:30:00,58.91,58.91,58.87,58.9,57991.0,56.7955,56.7955,56.757,56.7859,57991.0
2017-02-13 15:40:00,58.9,58.9,58.85,58.86,101844.0,56.7859,56.7859,56.7377,56.7473,101844.0
2017-02-13 15:50:00,58.87,58.9,58.85,58.85,152047.0,56.757,56.7859,56.7377,56.7377,152047.0
2017-02-14 09:30:00,58.79,58.87,58.65,58.7,41566.0,56.6798,56.757,56.5449,56.5931,41566.0
2017-02-14 09:40:00,58.67,58.73,58.53,58.65,20982.0,56.5642,56.622,56.4292,56.5449,20982.0
2017-02-14 09:50:00,58.65,58.82,58.61,58.68,61841.0,56.5449,56.7088,56.5063,56.5738,61841.0
2017-02-14 10:00:00,58.69,58.82,58.65,58.78,41341.0,56.5834,56.7088,56.5449,56.6702,41341.0
2017-02-14 10:10:00,58.77,58.8,58.75,58.8,42680.0,56.6606,56.6895,56.6413,56.6895,42680.0
2017-02-14 10:20:00,58.79,58.83,58.73,58.82,26125.0,56.6798,56.7184,56.622,56.7088,26125.0
2017-02-14 10:30:00,58.82,58.82,58.6,58.69,37835.0,56.7088,56.7088,56.4967,56.5834,37835.0
2017-02-14 10:40:00,58.7,58.75,58.64,58.7,35820.0,56.5931,56.6413,56.5352,56.5931,35820.0
2017-02-14 10:50:00,58.7,58.73,58.66,58.71,43034.0,56.5931,56.622,56.5545,56.6027,43034.0
2017-02-14 11:00:00,58.7,58.73,58.67,58.72,24287.0,56.5931,56.622,56.5642,56.6124,24287.0
2017-02-14 11:10:00,58.72,58.74,58.65,58.68,50709.0,56.6124,56.6316,56.5449,56.5738,50709.0
2017-02-14 11:20:00,58.69,58.74,58.67,58.74,60361.0,56.5834,56.6316,56.5642,56.6316,60361.0
2017-02-14 11:30:00,58.74,58.82,58.73,58.81,51155.0,56.6316,56.7088,56.622,56.6991,51155.0
2017-02-14 11:40:00,58.8,58.83,58.77,58.8,28508.0,56.6895,56.7184,56.6606,56.6895,28508.0
2017-02-14 11:50:00,58.79,58.82,58.78,58.79,35026.0,56.6798,56.7088,56.6702,56.6798,35026.0
2017-02-14 12:00:00,58.79,58.85,58.79,58.83,55498.0,56.6798,56.7377,56.6798,56.7184,55498.0
2017-02-14 12:10:00,58.83,58.84,58.8,58.81,29068.0,56.7184,56.7281,56.6895,56.6991,29068.0
2017-02-14 12:20:00,58.81,58.82,58.78,58.79,29606.0,56.6991,56.7088,56.6702,56.6798,29606.0
2017-02-14 12:30:00,58.79,58.81,58.78,58.79,21154.0,56.6798,56.6991,56.6702,56.6798,21154.0
2017-02-14 12:40:00,58.78,58.8,58.73,58.74,24067.0,56.6702,56.6895,56.622,56.6316,24067.0
2017-02-14 12:50:00,58.73,58.83,58.73,58.81,19936.0,56.622,56.7184,56.622,56.6991,19936.0
2017-02-14 13:00:00,58.81,58.9,58.8,58.86,58654.0,56.6991,56.7859,56.6895,56.7473,58654.0
2017-02-14 13:10:00,58.86,58.9,58.85,58.85,41901.0,56.7473,56.7859,56.7377,56.7377,41901.0
2017-02-14 13:20:00,58.85,58.87,58.85,58.85,40685.0,56.7377,56.757,56.7377,56.7377,40685.0
2017-02-14 13:30:00,58.85,58.88,58.84,58.88,83727.0,56.7377,56.7666,56.7281,56.7666,83727.0
2017-02-14 13:40:00,58.88,58.91,58.84,58.86,26997.0,56.7666,56.7955,56.7281,56.7473,26997.0
2017-02-14 13:50:00,58.86,58.87,58.76,58.78,34042.0,56.7473,56.757,56.6509,56.6702,34042.0
2017-02-14 14:00:00,58.78,58.82,58.73,58.74,34890.0,56.6702,56.7088,56.622,56.6316,34890.0
2017-02-14 14:10:00,58.74,58.76,58.7,58.7,27888.0,56.6316,56.6509,56.5931,56.5931,27888.0
2017-02-14 14:20:00,58.71,58.71,58.64,58.67,19733.0,56.6027,56.6027,56.5352,56.5642,19733.0
2017-02-14 14:30:00,58.66,58.7,58.61,58.63,27694.0,56.5545,56.5931,56.5063,56.5256,27694.0
2017-02-14 14:40:00,58.63,58.64,58.61,58.61,36132.0,56.5256,56.5352,56.5063,56.5063,36132.0
2017-02-14 14:50:00,58.62,58.62,58.51,58.51,61095.0,56.5159,56.5159,56.4099,56.4099,61095.0
2017-02-14 15:00:00,58.52,58.6,58.51,58.58,49350.0,56.4195,56.4967,56.4099,56.4774,49350.0
2017-02-14 15:10:00,58.58,58.58,58.51,58.51,48537.0,56.4774,56.4774,56.4099,56.4099,48537.0
2017-02-14 15:20:00,58.51,58.54,58.46,58.53,65107.0,56.4099,56.4388,56.3617,56.4292,65107.0
2017-02-14 15:30:00,58.53,58.6,58.53,58.58,71060.0,56.4292,56.4967,56.4292,56.4774,71060.0
2017-02-14 15:40:00,58.59,58.59,58.48,58.48,187567.0,56.487,56.487,56.381,56.381,187567.0
2017-02-14 15:50:00,58.49,58.6,58.42,58.48,399538.0,56.3906,56.4967,56.3231,56.381,399538.0
2017-02-15 09:30:00,58.3,58.42,57.5,58.25,165761.0,56.2074,56.3231,55.4361,56.1592,165761.0
2017-02-15 09:40:00,58.23,58.79,58.21,58.43,110930.0,56.1399,56.6798,56.1207,56.3328,110930.0
2017-02-15 09:50:00,58.41,58.58,57.96,58.22,203946.0,56.3135,56.4774,55.8796,56.1303,203946.0
2017-02-15 10:00:00,58.21,58.43,58.09,58.35,71839.0,56.1207,56.3328,56.005,56.2556,71839.0
2017-02-15 10:10:00,58.36,58.91,58.35,58.91,133575.0,56.2653,56.7955,56.2556,56.7955,133575.0
2017-02-15 10:20:00,58.95,59.28,58.87,59.22,103248.0,56.8341,57.1523,56.757,57.0944,103248.0
2017-02-15 10:30:00,59.23,59.58,59.08,59.32,142858.0,57.1041,57.4415,56.9594,57.1908,142858.0
2017-02-15 10:40:00,59.35,59.39,58.98,59.0,155954.0,57.2197,57.2583,56.863,56.8823,155954.0
2017-02-15 10:50:00,58.98,59.2,58.85,59.14,239873.0,56.863,57.0751,56.7377,57.0173,239873.0
2017-02-15 11:00:00,59.13,59.45,59.13,59.35,50129.0,57.0076,57.3162,57.0076,57.2197,50129.0
2017-02-15 11:10:00,59.35,59.35,59.15,59.18,70644.0,57.2197,57.2197,57.0269,57.0558,70644.0
2017-02-15 11:20:00,59.21,59.25,59.03,59.11,119538.0,57.0848,57.1233,56.9112,56.9884,119538.0
2017-02-15 11:30:00,59.13,59.26,59.1,59.21,40815.0,57.0076,57.133,56.9787,57.0848,40815.0
2017-02-15 11:40:00,59.22,59.26,59.11,59.16,46576.0,57.0944,57.133,56.9884,57.0366,46576.0
2017-02-15 11:50:00,59.16,59.26,59.15,59.19,49159.0,57.0366,57.133,57.0269,57.0655,49159.0
2017-02-15 12:00:00,59.2,59.24,59.18,59.23,35484.0,57.0751,57.1137,57.0558,57.1041,35484.0
2017-02-15 12:10:00,59.24,59.25,59.21,59.22,33498.0,57.1137,57.1233,57.0848,57.0944,33498.0
2017-02-15 12:20:00,59.22,59.24,59.18,59.22,30376.0,57.0944,57.1137,57.0558,57.0944,30376.0
2017-02-15 12:30:00,59.23,59.37,59.17,59.31,91707.0,57.1041,57.239,57.0462,57.1812,91707.0
2017-02-15 12:40:00,59.3,59.32,59.22,59.22,69917.0,57.1715,57.1908,57.0944,57.0944,69917.0
2017-02-15 12:50:00,59.24,59.28,59.22,59.27,68023.0,57.1137,57.1523,57.0944,57.1426,68023.0
2017-02-15 13:00:00,59.27,59.28,59.23,59.23,58895.0,57.1426,57.1523,57.1041,57.1041,58895.0
2017-02-15 13:10:00,59.24,59.26,59.12,59.16,53974.0,57.1137,57.133,56.998,57.0366,53974.0
2017-02-15 13:20:00,59.16,59.17,59.13,59.15,75402.0,57.0366,57.0462,57.0076,57.0269,75402.0
2017-02-15 13:30:00,59.16,59.56,59.15,59.4,71159.0,57.0366,57.4222,57.0269,57.268,71159.0
2017-02-15 13:40:00,59.4,59.41,59.26,59.27,61098.0,57.268,57.2776,57.133,57.1426,61098.0
2017-02-15 13:50:00,59.27,59.43,59.19,59.43,71307.0,57.1426,57.2969,57.0655,57.2969,71307.0
2017-02-15 14:00:00,59.43,59.61,59.39,59.48,181023.0,57.2969,57.4704,57.2583,57.3451,181023.0
2017-02-15 14:10:00,59.48,59.51,59.36,59.37,83341.0,57.3451,57.374,57.2294,57.239,83341.0
2017-02-15 14:20:00,59.37,59.38,59.28,59.3,119028.0,57.239,57.2487,57.1523,57.1715,119028.0
2017-02-15 14:30:00,59.3,59.31,59.26,59.29,57322.0,57.1715,57.1812,57.133,57.1619,57322.0
2017-02-15 14:40:00,59.29,59.32,59.22,59.32,76237.0,57.1619,57.1908,57.0944,57.1908,76237.0
2017-02-15 14:50:00,59.3,59.5,59.29,59.45,116963.0,57.1715,57.3644,57.1619,57.3162,116963.0
2017-02-15 15:00:00,59.44,59.66,59.43,59.6,76207.0,57.3065,57.5186,57.2969,57.4608,76207.0
2017-02-15 15:10:00,59.6,59.83,59.58,59.82,169376.0,57.4608,57.6825,57.4415,57.6729,169376.0
2017-02-15 15:20:00,59.83,59.84,59.74,59.76,73714.0,57.6825,57.6922,57.5957,57.615,73714.0
2017-02-15 15:30:00,59.75,59.77,59.54,59.58,139739.0,57.6054,57.6247,57.4029,57.4415,139739.0
2017-02-15 15:40:00,59.58,59.63,59.52,59.57,163082.0,57.4415,57.4897,57.3836,57.4319,163082.0
2017-02-15 15:50:00,59.58,59.58,59.25,59.42,569172.0,57.4415,57.4415,57.1233,57.2872,569172.0
2017-02-16 09:30:00,59.54,59.98,59.3,59.91,87448.0,57.4029,57.8271,57.1715,57.7596,87448.0
2017-02-16 09:40:00,59.9,60.21,59.9,60.07,113620.0,57.75,58.0489,57.75,57.9139,113620.0
2017-02-16 09:50:00,60.09,60.38,60.06,60.37,67137.0,57.9332,58.2128,57.9043,58.2031,67137.0
2017-02-16 10:00:00,60.39,60.45,60.24,60.38,77586.0,58.2224,58.2803,58.0778,58.2128,77586.0
2017-02-16 10:10:00,60.39,60.49,60.29,60.34,260736.0,58.2224,58.3188,58.126,58.1742,260736.0
2017-02-16 10:20:00,60.34,60.42,60.04,60.08,173161.0,58.1742,58.2513,57.885,57.9235,173161.0
2017-02-16 10:30:00,60.06,60.24,59.95,60.21,60365.0,57.9043,58.0778,57.7982,58.0489,60365.0
2017-02-16 10:40:00,60.2,60.2,59.83,59.89,54112.0,58.0392,58.0392,57.6825,57.7404,54112.0
2017-02-16 10:50:00,59.89,59.94,59.81,59.93,47077.0,57.7404,57.7886,57.6632,57.7789,47077.0
2017-02-16 11:00:00,59.93,60.04,59.79,59.81,61727.0,57.7789,57.885,57.644,57.6632,61727.0
2017-02-16 11:10:00,59.8,59.81,59.54,59.57,74557.0,57.6536,57.6632,57.4029,57.4319,74557.0
2017-02-16 11:20:00,59.58,59.67,59.57,59.66,68588.0,57.4415,57.5283,57.4319,57.5186,68588.0
2017-02-16 11:30:00,59.65,59.67,59.61,59.61,78340.0,57.509,57.5283,57.4704,57.4704,78340.0
2017-02-16 11:40:00,59.61,59.67,59.58,59.63,37925.0,57.4704,57.5283,57.4415,57.4897,37925.0
2017-02-16 11:50:00,59.63,59.63,59.45,59.47,40083.0,57.4897,57.4897,57.3162,57.3354,40083.0
2017-02-16 12:00:00,59.48,59.54,59.47,59.49,39598.0,57.3451,57.4029,57.3354,57.3547,39598.0
2017-02-16 12:10:00,59.48,59.49,59.3,59.35,56717.0,57.3451,57.3547,57.1715,57.2197,56717.0
2017-02-16 12:20:00,59.37,59.46,59.36,59.45,41645.0,57.239,57.3258,57.2294,57.3162,41645.0
2017-02-16 12:30:00,59.44,59.45,59.32,59.32,55038.0,57.3065,57.3162,57.1908,57.1908,55038.0
2017-02-16 12:40:00,59.32,59.51,59.32,59.43,44847.0,57.1908,57.374,57.1908,57.2969,44847.0
2017-02-16 12:50:00,59.43,59.47,59.35,59.36,39058.0,57.2969,57.3354,57.2197,57.2294,39058.0
2017-02-16 13:00:00,59.36,59.43,59.29,59.43,38247.0,57.2294,57.2969,57.1619,57.2969,38247.0
2017-02-16 13:10:00,59.43,59.49,59.38,59.48,31949.0,57.2969,57.3547,57.2487,57.3451,31949.0
2017-02-16 13:20:00,59.5,59.51,59.35,59.4,40660.0,57.3644,57.374,57.2197,57.268,40660.0
2017-02-16 13:30:00,59.4,59.41,59.33,59.4,32961.0,57.268,57.2776,57.2005,57.268,32961.0
2017-02-16 13:40:00,59.41,59.42,59.32,59.4,37124.0,57.2776,57.2872,57.1908,57.268,37124.0
2017-02-16 13:50:00,59.42,59.42,59.35,59.36,41145.0,57.2872,57.2872,57.2197,57.2294,41145.0
2017-02-16 14:00:00,59.37,59.44,59.34,59.4,47148.0,57.239,57.3065,57.2101,57.268,47148.0
2017-02-16 14:10:00,59.4,59.43,59.34,59.38,39765.0,57.268,57.2969,57.2101,57.2487,39765.0
2017-02-16 14:20:00,59.38,59.42,59.33,59.34,42346.0,57.2487,57.2872,57.2005,57.2101,42346.0
2017-02-16 14:30:00,59.33,59.34,59.16,59.17,86948.0,57.2005,57.2101,57.0366,57.0462,86948.0
2017-02-16 14:40:00,59.18,59.3,59.17,59.26,62309.0,57.0558,57.1715,57.0462,57.133,62309.0
2017-02-16 14:50:00,59.27,59.28,59.15,59.25,77209.0,57.1426,57.1523,57.0269,57.1233,77209.0
2017-02-16 15:00:00,59.24,59.25,59.18,59.22,60448.0,57.1137,57.1233,57.0558,57.0944,60448.0
2017-02-16 15:10:00,59.23,59.33,59.17,59.31,100080.0,57.1041,57.2005,57.0462,57.1812,100080.0
2017-02-16 15:20:00,59.3,59.43,59.29,59.38,86888.0,57.1715,57.2969,57.1619,57.2487,86888.0
2017-02-16 15:30:00,59.38,59.44,59.33,59.39,77385.0,57.2487,57.3065,57.2005,57.2583,77385.0
2017-02-16 15:40:00,59.39,59.39,59.26,59.27,89507.0,57.2583,57.2583,57.133,57.1426,89507.0
2017-02-16 15:50:00,59.27,59.29,59.14,59.23,303474.0,57.1426,57.1619,57.0173,57.1041,303474.0
2017-02-17 09:30:00,59.03,59.03,58.87,58.93,32992.0,56.9112,56.9112,56.757,56.8148,32992.0
2017-02-17 09:40:00,58.95,59.0,58.72,58.77,22033.0,56.8341,56.8823,56.6124,56.6606,22033.0
2017-02-17 09:50:00,58.78,58.8,58.57,58.67,24777.0,56.6702,56.6895,56.4677,56.5642,24777.0
2017-02-17 10:00:00,58.68,58.68,58.45,58.48,49846.0,56.5738,56.5738,56.3521,56.381,49846.0
2017-02-17 10:10:00,58.47,58.75,58.47,58.68,26231.0,56.3713,56.6413,56.3713,56.5738,26231.0
2017-02-17 10:20:00,58.65,58.66,58.49,58.53,42173.0,56.5449,56.5545,56.3906,56.4292,42173.0
2017-02-17 10:30:00,58.53,58.53,58.41,58.46,33854.0,56.4292,56.4292,56.3135,56.3617,33854.0
2017-02-17 10:40:00,58.45,58.57,58.35,58.57,53925.0,56.3521,56.4677,56.2556,56.4677,53925.0
2017-02-17 10:50:00,58.57,58.6,58.46,58.59,42433.0,56.4677,56.4967,56.3617,56.487,42433.0
2017-02-17 11:00:00,58.59,58.59,58.48,58.5,33356.0,56.487,56.487,56.381,56.4003,33356.0
2017-02-17 11:10:00,58.5,58.5,58.29,58.34,47420.0,56.4003,56.4003,56.1978,56.246,47420.0
2017-02-17 11:20:00,58.35,58.37,58.3,58.32,17976.0,56.2556,56.2749,56.2074,56.2267,17976.0
2017-02-17 11:30:00,58.33,58.45,58.33,58.39,16155.0,56.2364,56.3521,56.2364,56.2942,16155.0
2017-02-17 11:40:00,58.4,58.46,58.38,58.4,27555.0,56.3038,56.3617,56.2846,56.3038,27555.0
2017-02-17 11:50:00,58.39,58.44,58.38,58.44,78497.0,56.2942,56.3424,56.2846,56.3424,78497.0
2017-02-17 12:00:00,58.44,58.54,58.41,58.53,30660.0,56.3424,56.4388,56.3135,56.4292,30660.0
2017-02-17 12:10:00,58.53,58.59,58.5,58.52,30836.0,56.4292,56.487,56.4003,56.4195,30836.0
2017-02-17 12:20:00,58.52,58.52,58.47,58.48,26817.0,56.4195,56.4195,56.3713,56.381,26817.0
2017-02-17 12:30:00,58.47,58.6,58.45,58.59,72583.0,56.3713,56.4967,56.3521,56.487,72583.0
2017-02-17 12:40:00,58.6,58.64,58.56,58.57,24426.0,56.4967,56.5352,56.4581,56.4677,24426.0
2017-02-17 12:50:00,58.58,58.58,58.51,58.57,15943.0,56.4774,56.4774,56.4099,56.4677,15943.0
2017-02-17 13:00:00,58.57,58.57,58.5,58.5,10716.0,56.4677,56.4677,56.4003,56.4003,10716.0
2017-02-17 13:10:00,58.48,58.51,58.27,58.3,89272.0,56.381,56.4099,56.1785,56.2074,89272.0
2017-02-17 13:20:00,58.29,58.29,58.18,58.22,73898.0,56.1978,56.1978,56.0917,56.1303,73898.0
2017-02-17 13:30:00,58.23,58.24,58.18,58.21,35293.0,56.1399,56.1496,56.0917,56.1207,35293.0
2017-02-17 13:40:00,58.22,58.22,58.08,58.18,109741.0,56.1303,56.1303,55.9953,56.0917,109741.0
2017-02-17 13:50:00,58.19,58.22,58.06,58.09,124326.0,56.1014,56.1303,55.976,56.005,124326.0
2017-02-17 14:00:00,58.08,58.21,58.08,58.2,75592.0,55.9953,56.1207,55.9953,56.111,75592.0
2017-02-17 14:10:00,58.19,58.23,58.12,58.22,38304.0,56.1014,56.1399,56.0339,56.1303,38304.0
2017-02-17 14:20:00,58.23,58.23,58.12,58.18,233179.0,56.1399,56.1399,56.0339,56.0917,233179.0
2017-02-17 14:30:00,58.18,58.24,58.12,58.19,93397.0,56.0917,56.1496,56.0339,56.1014,93397.0
2017-02-17 14:40:00,58.2,58.25,58.08,58.22,175150.0,56.111,56.1592,55.9953,56.1303,175150.0
2017-02-17 14:50:00,58.22,58.26,58.15,58.17,78072.0,56.1303,56.1689,56.0628,56.0821,78072.0
2017-02-17 15:00:00,58.18,58.28,58.17,58.28,58211.0,56.0917,56.1882,56.0821,56.1882,58211.0
2017-02-17 15:10:00,58.28,58.41,58.26,58.37,54950.0,56.1882,56.3135,56.1689,56.2749,54950.0
2017-02-17 15:20:00,58.38,58.4,58.29,58.29,87210.0,56.2846,56.3038,56.1978,56.1978,87210.0
2017-02-17 15:30:00,58.29,58.37,58.26,58.34,80640.0,56.1978,56.2749,56.1689,56.246,80640.0
2017-02-17 15:40:00,58.33,58.45,58.31,58.38,108789.0,56.2364,56.3521,56.2171,56.2846,108789.0
2017-02-17 15:50:00,58.38,58.51,58.38,58.5,276232.0,56.2846,56.4099,56.2846,56.4003,276232.0
2017-02-21 09:30:00,58.65,58.65,58.18,58.2,62321.0,56.5449,56.5449,56.0917,56.111,62321.0
2017-02-21 09:40:00,58.2,58.38,58.19,58.24,24039.0,56.111,56.2846,56.1014,56.1496,24039.0
2017-02-21 09:50:00,58.26,58.4,58.14,58.14,27021.0,56.1689,56.3038,56.0532,56.0532,27021.0
2017-02-21 10:00:00,58.16,58.35,58.15,58.34,83825.0,56.0725,56.2556,56.0628,56.246,83825.0
2017-02-21 10:10:00,58.36,58.44,58.32,58.32,31003.0,56.2653,56.3424,56.2267,56.2267,31003.0
2017-02-21 10:20:00,58.31,58.33,58.16,58.32,100401.0,56.2171,56.2364,56.0725,56.2267,100401.0
2017-02-21 10:30:00,58.33,58.37,58.3,58.32,24704.0,56.2364,56.2749,56.2074,56.2267,24704.0
2017-02-21 10:40:00,58.33,58.35,58.26,58.3,85922.0,56.2364,56.2556,56.1689,56.2074,85922.0
2017-02-21 10:50:00,58.29,58.31,58.22,58.23,40808.0,56.1978,56.2171,56.1303,56.1399,40808.0
2017-02-21 11:00:00,58.23,58.31,58.23,58.29,58302.0,56.1399,56.2171,56.1399,56.1978,58302.0
2017-02-21 11:10:00,58.28,58.28,58.22,58.26,71025.0,56.1882,56.1882,56.1303,56.1689,71025.0
2017-02-21 11:20:00,58.25,58.26,58.08,58.1,56402.0,56.1592,56.1689,55.9953,56.0146,56402.0
2017-02-21 11:30:00,58.1,58.18,58.09,58.18,32382.0,56.0146,56.0917,56.005,56.0917,32382.0
2017-02-21 11:40:00,58.18,58.25,58.17,58.17,30434.0,56.0917,56.1592,56.0821,56.0821,30434.0
2017-02-21 11:50:00,58.18,58.26,58.17,58.25,37312.0,56.0917,56.1689,56.0821,56.1592,37312.0
2017-02-21 12:00:00,58.25,58.27,58.22,58.26,33404.0,56.1592,56.1785,56.1303,56.1689,33404.0
2017-02-21 12:10:00,58.26,58.26,58.22,58.22,18560.0,56.1689,56.1689,56.1303,56.1303,18560.0
2017-02-21 12:20:00,58.23,58.25,58.22,58.24,21800.0,56.1399,56.1592,56.1303,56.1496,21800.0
2017-02-21 12:30:00,58.24,58.26,58.19,58.2,28413.0,56.1496,56.1689,56.1014,56.111,28413.0
2017-02-21 12:40:00,58.21,58.23,58.18,58.2,27095.0,56.1207,56.1399,56.0917,56.111,27095.0
2017-02-21 12:50:00,58.18,58.22,58.17,58.21,21523.0,56.0917,56.1303,56.0821,56.1207,21523.0
2017-02-21 13:00:00,58.21,58.22,58.18,58.19,22245.0,56.1207,56.1303,56.0917,56.1014,22245.0
2017-02-21 13:10:00,58.19,58.21,58.17,58.2,29682.0,56.1014,56.1207,56.0821,56.111,29682.0
2017-02-21 13:20:00,58.2,58.22,58.16,58.22,23933.0,56.111,56.1303,56.0725,56.1303,23933.0
2017-02-21 13:30:00,58.21,58.26,58.19,58.2,128819.0,56.1207,56.1689,56.1014,56.111,128819.0
2017-02-21 13:40:00,58.2,58.21,58.15,58.18,23214.0,56.111,56.1207,56.0628,56.0917,23214.0
2017-02-21 13:50:00,58.18,58.21,58.18,58.2,28304.0,56.0917,56.1207,56.0917,56.111,28304.0
2017-02-21 14:00:00,58.2,58.21,58.16,58.17,33301.0,56.111,56.1207,56.0725,56.0821,33301.0
2017-02-21 14:10:00,58.18,58.2,58.16,58.2,16215.0,56.0917,56.111,56.0725,56.111,16215.0
2017-02-21 14:20:00,58.2,58.22,58.18,58.19,46691.0,56.111,56.1303,56.0917,56.1014,46691.0
2017-02-21 14:30:00,58.19,58.21,58.17,58.21,30256.0,56.1014,56.1207,56.0821,56.1207,30256.0
2017-02-21 14:40:00,58.2,58.23,58.18,58.21,34813.0,56.111,56.1399,56.0917,56.1207,34813.0
2017-02-21 14:50:00,58.2,58.23,58.19,58.19,24356.0,56.111,56.1399,56.1014,56.1014,24356.0
2017-02-21 15:00:00,58.18,58.2,58.1,58.1,47074.0,56.0917,56.111,56.0146,56.0146,47074.0
2017-02-21 15:10:00,58.1,58.12,58.09,58.12,26338.0,56.0146,56.0339,56.005,56.0339,26338.0
2017-02-21 15:20:00,58.12,58.14,58.11,58.12,27419.0,56.0339,56.0532,56.0243,56.0339,27419.0
2017-02-21 15:30:00,58.13,58.15,58.11,58.12,33626.0,56.0435,56.0628,56.0243,56.0339,33626.0
2017-02-21 15:40:00,58.13,58.13,58.03,58.06,145529.0,56.0435,56.0435,55.9471,55.976,145529.0
2017-02-21 15:50:00,58.07,58.09,57.98,58.02,229854.0,55.9857,56.005,55.8989,55.9375,229854.0
2017-02-22 09:30:00,57.87,58.03,57.81,57.85,28087.0,55.7929,55.9471,55.735,55.7736,28087.0
2017-02-22 09:40:00,57.84,57.95,57.81,57.91,24235.0,55.7639,55.87,55.735,55.8314,24235.0
2017-02-22 09:50:00,57.92,57.93,57.72,57.73,26244.0,55.8411,55.8507,55.6483,55.6579,26244.0
2017-02-22 10:00:00,57.77,57.8,57.61,57.68,34418.0,55.6965,55.7254,55.5422,55.6097,34418.0
2017-02-22 10:10:00,57.68,57.73,57.6,57.62,94778.0,55.6097,55.6579,55.5326,55.5518,94778.0
2017-02-22 10:20:00,57.62,57.87,57.61,57.78,80787.0,55.5518,55.7929,55.5422,55.7061,80787.0
2017-02-22 10:30:00,57.78,57.91,57.74,57.88,40544.0,55.7061,55.8314,55.6675,55.8025,40544.0
2017-02-22 10:40:00,57.89,57.89,57.78,57.81,45117.0,55.8122,55.8122,55.7061,55.735,45117.0
2017-02-22 10:50:00,57.82,57.94,57.82,57.92,25179.0,55.7447,55.8604,55.7447,55.8411,25179.0
2017-02-22 11:00:00,57.92,57.92,57.75,57.84,85108.0,55.8411,55.8411,55.6772,55.7639,85108.0
2017-02-22 11:10:00,57.84,57.92,57.81,57.92,25564.0,55.7639,55.8411,55.735,55.8411,25564.0
2017-02-22 11:20:00,57.93,57.99,57.87,57.89,20971.0,55.8507,55.9086,55.7929,55.8122,20971.0
2017-02-22 11:30:00,57.87,57.95,57.86,57.92,109719.0,55.7929,55.87,55.7832,55.8411,109719.0
2017-02-22 11:40:00,57.92,57.96,57.89,57.95,39439.0,55.8411,55.8796,55.8122,55.87,39439.0
2017-02-22 11:50:00,57.96,57.97,57.89,57.9,32667.0,55.8796,55.8893,55.8122,55.8218,32667.0
2017-02-22 12:00:00,57.9,57.92,57.85,57.87,34970.0,55.8218,55.8411,55.7736,55.7929,34970.0
2017-02-22 12:10:00,57.87,57.88,57.77,57.78,21764.0,55.7929,55.8025,55.6965,55.7061,21764.0
2017-02-22 12:20:00,57.78,57.82,57.74,57.78,18071.0,55.7061,55.7447,55.6675,55.7061,18071.0
2017-02-22 12:30:00,57.77,57.78,57.74,57.76,19182.0,55.6965,55.7061,55.6675,55.6868,19182.0
2017-02-22 12:40:00,57.76,57.84,57.74,57.8,40541.0,55.6868,55.7639,55.6675,55.7254,40541.0
2017-02-22 12:50:00,57.8,57.88,57.79,57.88,25413.0,55.7254,55.8025,55.7157,55.8025,25413.0
2017-02-22 13:00:00,57.88,57.92,57.83,57.86,22783.0,55.8025,55.8411,55.7543,55.7832,22783.0
2017-02-22 13:10:00,57.85,57.89,57.83,57.85,22891.0,55.7736,55.8122,55.7543,55.7736,22891.0
2017-02-22 13:20:00,57.85,57.9,57.84,57.87,32748.0,55.7736,55.8218,55.7639,55.7929,32748.0
2017-02-22 13:30:00,57.87,57.93,57.86,57.93,16655.0,55.7929,55.8507,55.7832,55.8507,16655.0
2017-02-22 13:40:00,57.93,58.0,57.91,57.99,42995.0,55.8507,55.9182,55.8314,55.9086,42995.0
2017-02-22 13:50:00,57.97,58.02,57.97,58.01,20106.0,55.8893,55.9375,55.8893,55.9278,20106.0
2017-02-22 14:00:00,58.0,58.05,57.98,58.0,40798.0,55.9182,55.9664,55.8989,55.9182,40798.0
2017-02-22 14:10:00,57.99,58.03,57.92,58.03,20953.0,55.9086,55.9471,55.8411,55.9471,20953.0
2017-02-22 14:20:00,58.03,58.06,58.0,58.02,24231.0,55.9471,55.976,55.9182,55.9375,24231.0
2017-02-22 14:30:00,58.02,58.07,58.01,58.05,27531.0,55.9375,55.9857,55.9278,55.9664,27531.0
2017-02-22 14:40:00,58.06,58.08,58.04,58.05,39263.0,55.976,55.9953,55.9568,55.9664,39263.0
2017-02-22 14:50:00,58.05,58.1,58.05,58.07,21473.0,55.9664,56.0146,55.9664,55.9857,21473.0
2017-02-22 15:00:00,58.07,58.07,58.04,58.05,16569.0,55.9857,55.9857,55.9568,55.9664,16569.0
2017-02-22 15:10:00,58.05,58.14,58.05,58.07,37851.0,55.9664,56.0532,55.9664,55.9857,37851.0
2017-02-22 15:20:00,58.08,58.11,58.07,58.09,70441.0,55.9953,56.0243,55.9857,56.005,70441.0
2017-02-22 15:30:00,58.09,58.1,57.99,58.02,48644.0,56.005,56.0146,55.9086,55.9375,48644.0
2017-02-22 15:40:00,58.02,58.05,57.88,57.91,77351.0,55.9375,55.9664,55.8025,55.8314,77351.0
2017-02-22 15:50:00,57.91,57.93,57.85,57.88,211098.0,55.8314,55.8507,55.7736,55.8025,211098.0
2017-02-23 09:30:00,58.12,58.21,57.79,58.06,26288.0,56.0339,56.1207,55.7157,55.976,26288.0
2017-02-23 09:40:00,58.04,58.07,57.76,57.93,15955.0,55.9568,55.9857,55.6868,55.8507,15955.0
2017-02-23 09:50:00,57.92,57.92,57.76,57.86,10739.0,55.8411,55.8411,55.6868,55.7832,10739.0
2017-02-23 10:00:00,57.88,57.92,57.68,57.72,21937.0,55.8025,55.8411,55.6097,55.6483,21937.0
2017-02-23 10:10:00,57.72,57.79,57.67,57.77,30621.0,55.6483,55.7157,55.6,55.6965,30621.0
2017-02-23 10:20:00,57.78,57.81,57.75,57.79,21307.0,55.7061,55.735,55.6772,55.7157,21307.0
2017-02-23 10:30:00,57.79,57.83,57.76,57.76,24037.0,55.7157,55.7543,55.6868,55.6868,24037.0
2017-02-23 10:40:00,57.77,57.78,57.67,57.75,33669.0,55.6965,55.7061,55.6,55.6772,33669.0
2017-02-23 10:50:00,57.75,57.76,57.48,57.58,47280.0,55.6772,55.6868,55.4169,55.5133,47280.0
2017-02-23 11:00:00,57.58,57.61,57.5,57.5,21506.0,55.5133,55.5422,55.4361,55.4361,21506.0
2017-02-23 11:10:00,57.5,57.62,57.5,57.62,20485.0,55.4361,55.5518,55.4361,55.5518,20485.0
2017-02-23 11:20:00,57.59,57.59,57.41,57.48,22783.0,55.5229,55.5229,55.3494,55.4169,22783.0
2017-02-23 11:30:00,57.48,57.58,57.47,57.5,23229.0,55.4169,55.5133,55.4072,55.4361,23229.0
2017-02-23 11:40:00,57.5,57.54,57.43,57.5,17442.0,55.4361,55.4747,55.3687,55.4361,17442.0
2017-02-23 11:50:00,57.5,57.53,57.47,57.52,26465.0,55.4361,55.4651,55.4072,55.4554,26465.0
2017-02-23 12:00:00,57.53,57.65,57.52,57.62,21333.0,55.4651,55.5808,55.4554,55.5518,21333.0
2017-02-23 12:10:00,57.62,57.76,57.61,57.75,25731.0,55.5518,55.6868,55.5422,55.6772,25731.0
2017-02-23 12:20:00,57.75,57.77,57.7,57.76,22789.0,55.6772,55.6965,55.629,55.6868,22789.0
2017-02-23 12:30:00,57.76,57.85,57.76,57.83,22637.0,55.6868,55.7736,55.6868,55.7543,22637.0
2017-02-23 12:40:00,57.82,57.85,57.75,57.78,23498.0,55.7447,55.7736,55.6772,55.7061,23498.0
2017-02-23 12:50:00,57.77,57.84,57.76,57.77,21924.0,55.6965,55.7639,55.6868,55.6965,21924.0
2017-02-23 13:00:00,57.76,57.78,57.65,57.75,29200.0,55.6868,55.7061,55.5808,55.6772,29200.0
2017-02-23 13:10:00,57.74,57.76,57.58,57.59,33266.0,55.6675,55.6868,55.5133,55.5229,33266.0
2017-02-23 13:20:00,57.59,57.6,57.49,57.5,43958.0,55.5229,55.5326,55.4265,55.4361,43958.0
2017-02-23 13:30:00,57.51,57.52,57.46,57.46,45836.0,55.4458,55.4554,55.3976,55.3976,45836.0
2017-02-23 13:40:00,57.46,57.48,57.43,57.44,25334.0,55.3976,55.4169,55.3687,55.3783,25334.0
2017-02-23 13:50:00,57.44,57.46,57.41,57.44,26624.0,55.3783,55.3976,55.3494,55.3783,26624.0
2017-02-23 14:00:00,57.45,57.46,57.4,57.43,31498.0,55.3879,55.3976,55.3397,55.3687,31498.0
2017-02-23 14:10:00,57.44,57.46,57.4,57.41,25786.0,55.3783,55.3976,55.3397,55.3494,25786.0
2017-02-23 14:20:00,57.41,57.46,57.4,57.45,30869.0,55.3494,55.3976,55.3397,55.3879,30869.0
2017-02-23 14:30:00,57.44,57.45,57.4,57.44,24679.0,55.3783,55.3879,55.3397,55.3783,24679.0
2017-02-23 14:40:00,57.45,57.45,57.37,57.37,31864.0,55.3879,55.3879,55.3108,55.3108,31864.0
2017-02-23 14:50:00,57.37,57.46,57.37,57.39,26039.0,55.3108,55.3976,55.3108,55.3301,26039.0
2017-02-23 15:00:00,57.39,57.45,57.38,57.41,30770.0,55.3301,55.3879,55.3205,55.3494,30770.0
2017-02-23 15:10:00,57.41,57.45,57.36,57.41,33828.0,55.3494,55.3879,55.3012,55.3494,33828.0
2017-02-23 15:20:00,57.41,57.42,57.36,57.37,56205.0,55.3494,55.359,55.3012,55.3108,56205.0
2017-02-23 15:30:00,57.37,57.38,57.27,57.29,62399.0,55.3108,55.3205,55.2144,55.2337,62399.0
2017-02-23 15:40:00,57.29,57.35,57.28,57.28,73549.0,55.2337,55.2915,55.224,55.224,73549.0
2017-02-23 15:50:00,57.29,57.29,57.11,57.22,277908.0,55.2337,55.2337,55.0601,55.1662,277908.0
2017-02-24 09:30:00,57.34,57.41,57.18,57.41,36526.0,55.2819,55.3494,55.1276,55.3494,36526.0
2017-02-24 09:40:00,57.42,57.69,57.4,57.67,42086.0,55.359,55.6193,55.3397,55.6,42086.0
2017-02-24 09:50:00,57.67,57.73,57.6,57.69,42643.0,55.6,55.6579,55.5326,55.6193,42643.0
2017-02-24 10:00:00,57.7,57.74,57.61,57.68,52936.0,55.629,55.6675,55.5422,55.6097,52936.0
2017-02-24 10:10:00,57.69,57.69,57.57,57.57,28034.0,55.6193,55.6193,55.5036,55.5036,28034.0
2017-02-24 10:20:00,57.58,57.8,57.58,57.76,24762.0,55.5133,55.7254,55.5133,55.6868,24762.0
2017-02-24 10:30:00,57.76,57.85,57.74,57.82,23045.0,55.6868,55.7736,55.6675,55.7447,23045.0
2017-02-24 10:40:00,57.83,57.9,57.76,57.77,38545.0,55.7543,55.8218,55.6868,55.6965,38545.0
2017-02-24 10:50:00,57.8,57.9,57.79,57.9,31928.0,55.7254,55.8218,55.7157,55.8218,31928.0
2017-02-24 11:00:00,57.9,58.0,57.84,57.98,36334.0,55.8218,55.9182,55.7639,55.8989,36334.0
2017-02-24 11:10:00,57.99,58.01,57.87,57.91,28469.0,55.9086,55.9278,55.7929,55.8314,28469.0
2017-02-24 11:20:00,57.9,57.91,57.81,57.85,16610.0,55.8218,55.8314,55.735,55.7736,16610.0
2017-02-24 11:30:00,57.85,57.9,57.74,57.75,35326.0,55.7736,55.8218,55.6675,55.6772,35326.0
2017-02-24 11:40:00,57.74,57.85,57.73,57.79,24830.0,55.6675,55.7736,55.6579,55.7157,24830.0
2017-02-24 11:50:00,57.79,57.85,57.75,57.8,26686.0,55.7157,55.7736,55.6772,55.7254,26686.0
2017-02-24 12:00:00,57.81,57.97,57.81,57.91,32398.0,55.735,55.8893,55.735,55.8314,32398.0
2017-02-24 12:10:00,57.89,57.96,57.85,57.86,30210.0,55.8122,55.8796,55.7736,55.7832,30210.0
2017-02-24 12:20:00,57.87,57.96,57.85,57.93,34972.0,55.7929,55.8796,55.7736,55.8507,34972.0
2017-02-24 12:30:00,57.94,57.97,57.87,57.88,17943.0,55.8604,55.8893,55.7929,55.8025,17943.0
2017-02-24 12:40:00,57.89,57.92,57.81,57.86,17593.0,55.8122,55.8411,55.735,55.7832,17593.0
2017-02-24 12:50:00,57.86,57.89,57.79,57.85,17547.0,55.7832,55.8122,55.7157,55.7736,17547.0
2017-02-24 13:00:00,57.88,57.88,57.79,57.81,17824.0,55.8025,55.8025,55.7157,55.735,17824.0
2017-02-24 13:10:00,57.82,57.82,57.74,57.77,21730.0,55.7447,55.7447,55.6675,55.6965,21730.0
2017-02-24 13:20:00,57.75,57.78,57.66,57.72,25440.0,55.6772,55.7061,55.5904,55.6483,25440.0
2017-02-24 13:30:00,57.72,57.79,57.68,57.68,16500.0,55.6483,55.7157,55.6097,55.6097,16500.0
2017-02-24 13:40:00,57.69,57.8,57.68,57.74,14500.0,55.6193,55.7254,55.6097,55.6675,14500.0
2017-02-24 13:50:00,57.75,57.78,57.68,57.72,22837.0,55.6772,55.7061,55.6097,55.6483,22837.0
2017-02-24 14:00:00,57.72,57.75,57.68,57.7,22238.0,55.6483,55.6772,55.6097,55.629,22238.0
2017-02-24 14:10:00,57.7,57.75,57.64,57.66,20382.0,55.629,55.6772,55.5711,55.5904,20382.0
2017-02-24 14:20:00,57.66,57.72,57.62,57.71,26823.0,55.5904,55.6483,55.5518,55.6386,26823.0
2017-02-24 14:30:00,57.72,57.73,57.66,57.71,20222.0,55.6483,55.6579,55.5904,55.6386,20222.0
2017-02-24 14:40:00,57.7,57.74,57.67,57.67,22640.0,55.629,55.6675,55.6,55.6,22640.0
2017-02-24 14:50:00,57.68,57.72,57.66,57.71,22145.0,55.6097,55.6483,55.5904,55.6386,22145.0
2017-02-24 15:00:00,57.71,57.72,57.68,57.7,37855.0,55.6386,55.6483,55.6097,55.629,37855.0
2017-02-24 15:10:00,57.7,57.72,57.63,57.63,21243.0,55.629,55.6483,55.5615,55.5615,21243.0
2017-02-24 15:20:00,57.63,57.7,57.63,57.69,29564.0,55.5615,55.629,55.5615,55.6193,29564.0
2017-02-24 15:30:00,57.69,57.73,57.65,57.67,60828.0,55.6193,55.6579,55.5808,55.6,60828.0
2017-02-24 15:40:00,57.67,57.77,57.67,57.76,59306.0,55.6,55.6965,55.6,55.6868,59306.0
2017-02-24 15:50:00,57.76,57.79,57.67,57.79,163345.0,55.6868,55.7157,55.6,55.7157,163345.0
2017-02-27 09:30:00,57.77,57.77,57.41,57.46,23536.0,55.6965,55.6965,55.3494,55.3976,23536.0
2017-02-27 09:40:00,57.46,57.79,57.46,57.79,24292.0,55.3976,55.7157,55.3976,55.7157,24292.0
2017-02-27 09:50:00,57.78,57.83,57.71,57.83,51419.0,55.7061,55.7543,55.6386,55.7543,51419.0
2017-02-27 10:00:00,57.85,57.87,57.74,57.81,25051.0,55.7736,55.7929,55.6675,55.735,25051.0
2017-02-27 10:10:00,57.82,57.83,57.65,57.68,73062.0,55.7447,55.7543,55.5808,55.6097,73062.0
2017-02-27 10:20:00,57.69,57.79,57.65,57.75,80375.0,55.6193,55.7157,55.5808,55.6772,80375.0
2017-02-27 10:30:00,57.76,57.85,57.75,57.85,71693.0,55.6868,55.7736,55.6772,55.7736,71693.0
2017-02-27 10:40:00,57.85,57.91,57.8,57.8,24900.0,55.7736,55.8314,55.7254,55.7254,24900.0
2017-02-27 10:50:00,57.81,57.86,57.77,57.77,21176.0,55.735,55.7832,55.6965,55.6965,21176.0
2017-02-27 11:00:00,57.78,57.81,57.77,57.81,22371.0,55.7061,55.735,55.6965,55.735,22371.0
2017-02-27 11:10:00,57.81,57.87,57.81,57.87,16283.0,55.735,55.7929,55.735,55.7929,16283.0
2017-02-27 11:20:00,57.87,57.92,57.85,57.85,24319.0,55.7929,55.8411,55.7736,55.7736,24319.0
2017-02-27 11:30:00,57.85,57.88,57.81,57.82,19054.0,55.7736,55.8025,55.735,55.7447,19054.0
2017-02-27 11:40:00,57.83,57.88,57.82,57.85,20086.0,55.7543,55.8025,55.7447,55.7736,20086.0
2017-02-27 11:50:00,57.86,57.92,57.86,57.89,19891.0,55.7832,55.8411,55.7832,55.8122,19891.0
2017-02-27 12:00:00,57.86,57.91,57.81,57.89,22219.0,55.7832,55.8314,55.735,55.8122,22219.0
2017-02-27 12:10:00,57.9,57.95,57.88,57.91,14679.0,55.8218,55.87,55.8025,55.8314,14679.0
2017-02-27 12:20:00,57.91,57.95,57.91,57.94,20343.0,55.8314,55.87,55.8314,55.8604,20343.0
2017-02-27 12:30:00,57.94,57.95,57.91,57.91,12939.0,55.8604,55.87,55.8314,55.8314,12939.0
2017-02-27 12:40:00,57.91,57.93,57.9,57.9,15348.0,55.8314,55.8507,55.8218,55.8218,15348.0
2017-02-27 12:50:00,57.9,57.92,57.86,57.86,20556.0,55.8218,55.8411,55.7832,55.7832,20556.0
2017-02-27 13:00:00,57.86,57.94,57.86,57.92,13859.0,55.7832,55.8604,55.7832,55.8411,13859.0
2017-02-27 13:10:00,57.93,57.97,57.91,57.97,21521.0,55.8507,55.8893,55.8314,55.8893,21521.0
2017-02-27 13:20:00,57.96,57.98,57.94,57.97,14013.0,55.8796,55.8989,55.8604,55.8893,14013.0
2017-02-27 13:30:00,57.97,57.99,57.94,57.96,19100.0,55.8893,55.9086,55.8604,55.8796,19100.0
2017-02-27 13:40:00,57.97,57.97,57.92,57.96,16637.0,55.8893,55.8893,55.8411,55.8796,16637.0
2017-02-27 13:50:00,57.95,57.96,57.93,57.95,12697.0,55.87,55.8796,55.8507,55.87,12697.0
2017-02-27 14:00:00,57.95,57.98,57.94,57.95,14958.0,55.87,55.8989,55.8604,55.87,14958.0
2017-02-27 14:10:00,57.95,57.98,57.92,57.95,17477.0,55.87,55.8989,55.8411,55.87,17477.0
2017-02-27 14:20:00,57.95,58.04,57.94,58.02,27750.0,55.87,55.9568,55.8604,55.9375,27750.0
2017-02-27 14:30:00,58.01,58.06,58.0,58.06,23742.0,55.9278,55.976,55.9182,55.976,23742.0
2017-02-27 14:40:00,58.07,58.07,58.03,58.07,20106.0,55.9857,55.9857,55.9471,55.9857,20106.0
2017-02-27 14:50:00,58.06,58.06,58.0,58.02,22798.0,55.976,55.976,55.9182,55.9375,22798.0
2017-02-27 15:00:00,58.02,58.06,58.0,58.05,31693.0,55.9375,55.976,55.9182,55.9664,31693.0
2017-02-27 15:10:00,58.06,58.08,58.03,58.04,45444.0,55.976,55.9953,55.9471,55.9568,45444.0
2017-02-27 15:20:00,58.04,58.09,58.04,58.08,44047.0,55.9568,56.005,55.9568,55.9953,44047.0
2017-02-27 15:30:00,58.08,58.1,57.99,57.99,65170.0,55.9953,56.0146,55.9086,55.9086,65170.0
2017-02-27 15:40:00,57.99,58.02,57.91,57.94,67769.0,55.9086,55.9375,55.8314,55.8604,67769.0
2017-02-27 15:50:00,57.94,58.04,57.93,58.02,141388.0,55.8604,55.9568,55.8507,55.9375,141388.0
2017-02-28 09:30:00,58.03,58.18,57.86,58.12,41232.0,55.9471,56.0917,55.7832,56.0339,41232.0
2017-02-28 09:40:00,58.11,58.17,57.99,57.99,20290.0,56.0243,56.0821,55.9086,55.9086,20290.0
2017-02-28 09:50:00,57.98,57.98,57.66,57.71,36400.0,55.8989,55.8989,55.5904,55.6386,36400.0
2017-02-28 10:00:00,57.73,57.75,57.59,57.61,48748.0,55.6579,55.6772,55.5229,55.5422,48748.0
2017-02-28 10:10:00,57.63,57.66,57.53,57.55,33567.0,55.5615,55.5904,55.4651,55.4844,33567.0
2017-02-28 10:20:00,57.56,57.65,57.55,57.59,31690.0,55.494,55.5808,55.4844,55.5229,31690.0
2017-02-28 10:30:00,57.61,57.79,57.6,57.6,43021.0,55.5422,55.7157,55.5326,55.5326,43021.0
2017-02-28 10:40:00,57.6,57.64,57.58,57.61,46472.0,55.5326,55.5711,55.5133,55.5422,46472.0
2017-02-28 10:50:00,57.6,57.67,57.58,57.58,43564.0,55.5326,55.6,55.5133,55.5133,43564.0
2017-02-28 11:00:00,57.58,57.62,57.5,57.58,25696.0,55.5133,55.5518,55.4361,55.5133,25696.0
2017-02-28 11:10:00,57.58,57.64,57.57,57.6,36436.0,55.5133,55.5711,55.5036,55.5326,36436.0
2017-02-28 11:20:00,57.6,57.62,57.58,57.6,30270.0,55.5326,55.5518,55.5133,55.5326,30270.0
2017-02-28 11:30:00,57.6,57.61,57.57,57.6,44231.0,55.5326,55.5422,55.5036,55.5326,44231.0
2017-02-28 11:40:00,57.6,57.63,57.58,57.6,30229.0,55.5326,55.5615,55.5133,55.5326,30229.0
2017-02-28 11:50:00,57.6,57.6,57.57,57.58,11095.0,55.5326,55.5326,55.5036,55.5133,11095.0
2017-02-28 12:00:00,57.58,57.61,57.56,57.6,32980.0,55.5133,55.5422,55.494,55.5326,32980.0
2017-02-28 12:10:00,57.6,57.64,57.51,57.52,23885.0,55.5326,55.5711,55.4458,55.4554,23885.0
2017-02-28 12:20:00,57.52,57.55,57.39,57.43,15739.0,55.4554,55.4844,55.3301,55.3687,15739.0
2017-02-28 12:30:00,57.43,57.44,57.37,57.37,15324.0,55.3687,55.3783,55.3108,55.3108,15324.0
2017-02-28 12:40:00,57.37,57.37,57.26,57.26,31014.0,55.3108,55.3108,55.2048,55.2048,31014.0
2017-02-28 12:50:00,57.26,57.32,57.26,57.28,18563.0,55.2048,55.2626,55.2048,55.224,18563.0
2017-02-28 13:00:00,57.29,57.4,57.26,57.4,91794.0,55.2337,55.3397,55.2048,55.3397,91794.0
2017-02-28 13:10:00,57.4,57.41,57.28,57.32,37819.0,55.3397,55.3494,55.224,55.2626,37819.0
2017-02-28 13:20:00,57.33,57.33,57.22,57.23,21579.0,55.2723,55.2723,55.1662,55.1758,21579.0
2017-02-28 13:30:00,57.24,57.25,57.18,57.25,21853.0,55.1855,55.1951,55.1276,55.1951,21853.0
2017-02-28 13:40:00,57.24,57.27,57.15,57.19,22517.0,55.1855,55.2144,55.0987,55.1373,22517.0
2017-02-28 13:50:00,57.19,57.28,57.17,57.28,11241.0,55.1373,55.224,55.118,55.224,11241.0
2017-02-28 14:00:00,57.28,57.28,57.16,57.19,67590.0,55.224,55.224,55.1084,55.1373,67590.0
2017-02-28 14:10:00,57.17,57.18,57.1,57.12,22339.0,55.118,55.1276,55.0505,55.0698,22339.0
2017-02-28 14:20:00,57.12,57.13,57.1,57.12,13898.0,55.0698,55.0794,55.0505,55.0698,13898.0
2017-02-28 14:30:00,57.12,57.12,57.07,57.07,23362.0,55.0698,55.0698,55.0216,55.0216,23362.0
2017-02-28 14:40:00,57.08,57.1,57.05,57.1,23759.0,55.0312,55.0505,55.0023,55.0505,23759.0
2017-02-28 14:50:00,57.1,57.16,57.1,57.11,27583.0,55.0505,55.1084,55.0505,55.0601,27583.0
2017-02-28 15:00:00,57.12,57.13,57.09,57.13,25393.0,55.0698,55.0794,55.0409,55.0794,25393.0
2017-02-28 15:10:00,57.14,57.2,57.14,57.16,42115.0,55.0891,55.1469,55.0891,55.1084,42115.0
2017-02-28 15:20:00,57.16,57.16,57.1,57.1,17914.0,55.1084,55.1084,55.0505,55.0505,17914.0
2017-02-28 15:30:00,57.1,57.17,57.07,57.13,61702.0,55.0505,55.118,55.0216,55.0794,61702.0
2017-02-28 15:40:00,57.13,57.22,57.11,57.19,59038.0,55.0794,55.1662,55.0601,55.1373,59038.0
2017-02-28 15:50:00,57.19,57.27,57.19,57.21,268940.0,55.1373,55.2144,55.1373,55.1566,268940.0
2017-03-01 09:30:00,57.89,57.89,57.65,57.74,179482.0,55.8122,55.8122,55.5808,55.6675,179482.0
2017-03-01 09:40:00,57.7,57.75,57.52,57.68,41038.0,55.629,55.6772,55.4554,55.6097,41038.0
2017-03-01 09:50:00,57.7,57.87,57.7,57.76,414760.0,55.629,55.7929,55.629,55.6868,414760.0
2017-03-01 10:00:00,57.77,58.09,57.76,58.02,40855.0,55.6965,56.005,55.6868,55.9375,40855.0
2017-03-01 10:10:00,58.01,58.13,57.95,58.09,57080.0,55.9278,56.0435,55.87,56.005,57080.0
2017-03-01 10:20:00,58.09,58.13,58.01,58.09,67068.0,56.005,56.0435,55.9278,56.005,67068.0
2017-03-01 10:30:00,58.1,58.12,57.86,57.87,27132.0,56.0146,56.0339,55.7832,55.7929,27132.0
2017-03-01 10:40:00,57.87,57.93,57.8,57.9,32061.0,55.7929,55.8507,55.7254,55.8218,32061.0
2017-03-01 10:50:00,57.9,57.94,57.84,57.91,86072.0,55.8218,55.8604,55.7639,55.8314,86072.0
2017-03-01 11:00:00,57.92,58.01,57.91,58.01,37730.0,55.8411,55.9278,55.8314,55.9278,37730.0
2017-03-01 11:10:00,58.02,58.03,57.92,57.96,35551.0,55.9375,55.9471,55.8411,55.8796,35551.0
2017-03-01 11:20:00,57.97,57.99,57.93,57.95,25570.0,55.8893,55.9086,55.8507,55.87,25570.0
2017-03-01 11:30:00,57.97,57.98,57.89,57.9,26371.0,55.8893,55.8989,55.8122,55.8218,26371.0
2017-03-01 11:40:00,57.89,57.97,57.88,57.92,63127.0,55.8122,55.8893,55.8025,55.8411,63127.0
2017-03-01 11:50:00,57.92,57.98,57.92,57.96,29130.0,55.8411,55.8989,55.8411,55.8796,29130.0
2017-03-01 12:00:00,57.95,58.04,57.94,57.99,37172.0,55.87,55.9568,55.8604,55.9086,37172.0
2017-03-01 12:10:00,58.0,58.03,57.95,58.01,48294.0,55.9182,55.9471,55.87,55.9278,48294.0
2017-03-01 12:20:00,58.0,58.08,57.99,58.07,66294.0,55.9182,55.9953,55.9086,55.9857,66294.0
2017-03-01 12:30:00,58.08,58.16,58.07,58.15,97454.0,55.9953,56.0725,55.9857,56.0628,97454.0
2017-03-01 12:40:00,58.16,58.19,58.13,58.17,26602.0,56.0725,56.1014,56.0435,56.0821,26602.0
2017-03-01 12:50:00,58.16,58.17,58.13,58.16,19237.0,56.0725,56.0821,56.0435,56.0725,19237.0
2017-03-01 13:00:00,58.16,58.16,58.09,58.12,24624.0,56.0725,56.0725,56.005,56.0339,24624.0
2017-03-01 13:10:00,58.12,58.12,58.0,58.0,42492.0,56.0339,56.0339,55.9182,55.9182,42492.0
2017-03-01 13:20:00,58.03,58.07,57.99,58.02,26584.0,55.9471,55.9857,55.9086,55.9375,26584.0
2017-03-01 13:30:00,58.02,58.08,58.0,58.08,23492.0,55.9375,55.9953,55.9182,55.9953,23492.0
2017-03-01 13:40:00,58.08,58.09,58.06,58.06,23383.0,55.9953,56.005,55.976,55.976,23383.0
2017-03-01 13:50:00,58.06,58.09,58.03,58.03,23249.0,55.976,56.005,55.9471,55.9471,23249.0
2017-03-01 14:00:00,58.04,58.06,57.97,57.98,34900.0,55.9568,55.976,55.8893,55.8989,34900.0
2017-03-01 14:10:00,57.98,58.09,57.97,58.06,29036.0,55.8989,56.005,55.8893,55.976,29036.0
2017-03-01 14:20:00,58.06,58.08,58.04,58.05,32322.0,55.976,55.9953,55.9568,55.9664,32322.0
2017-03-01 14:30:00,58.05,58.08,57.98,57.98,157975.0,55.9664,55.9953,55.8989,55.8989,157975.0
2017-03-01 14:40:00,57.99,58.0,57.9,57.93,46383.0,55.9086,55.9182,55.8218,55.8507,46383.0
2017-03-01 14:50:00,57.93,57.95,57.91,57.95,30298.0,55.8507,55.87,55.8314,55.87,30298.0
2017-03-01 15:00:00,57.95,57.96,57.91,57.92,37031.0,55.87,55.8796,55.8314,55.8411,37031.0
2017-03-01 15:10:00,57.92,57.93,57.86,57.9,49339.0,55.8411,55.8507,55.7832,55.8218,49339.0
2017-03-01 15:20:00,57.9,57.91,57.85,57.85,38250.0,55.8218,55.8314,55.7736,55.7736,38250.0
2017-03-01 15:30:00,57.85,57.87,57.84,57.85,38261.0,55.7736,55.7929,55.7639,55.7736,38261.0
2017-03-01 15:40:00,57.85,57.85,57.78,57.8,141299.0,55.7736,55.7736,55.7061,55.7254,141299.0
2017-03-01 15:50:00,57.8,57.83,57.68,57.7,276125.0,55.7254,55.7543,55.6097,55.629,276125.0
2017-03-02 09:30:00,57.52,57.65,57.34,57.49,26186.0,55.4554,55.5808,55.2819,55.4265,26186.0
2017-03-02 09:40:00,57.5,57.56,57.45,57.5,71798.0,55.4361,55.494,55.3879,55.4361,71798.0
2017-03-02 09:50:00,57.48,57.63,57.39,57.61,40186.0,55.4169,55.5615,55.3301,55.5422,40186.0
2017-03-02 10:00:00,57.6,57.81,57.56,57.76,56788.0,55.5326,55.735,55.494,55.6868,56788.0
2017-03-02 10:10:00,57.76,57.78,57.71,57.76,22733.0,55.6868,55.7061,55.6386,55.6868,22733.0
2017-03-02 10:20:00,57.76,57.83,57.74,57.8,140846.0,55.6868,55.7543,55.6675,55.7254,140846.0
2017-03-02 10:30:00,57.79,57.79,57.74,57.76,18234.0,55.7157,55.7157,55.6675,55.6868,18234.0
2017-03-02 10:40:00,57.77,57.83,57.76,57.78,122712.0,55.6965,55.7543,55.6868,55.7061,122712.0
2017-03-02 10:50:00,57.79,57.83,57.78,57.83,24668.0,55.7157,55.7543,55.7061,55.7543,24668.0
2017-03-02 11:00:00,57.83,57.85,57.81,57.84,48768.0,55.7543,55.7736,55.735,55.7639,48768.0
2017-03-02 11:10:00,57.84,57.84,57.79,57.8,306083.0,55.7639,55.7639,55.7157,55.7254,306083.0
2017-03-02 11:20:00,57.81,57.82,57.6,57.6,29243.0,55.735,55.7447,55.5326,55.5326,29243.0
2017-03-02 11:30:00,57.6,57.6,57.41,57.49,62569.0,55.5326,55.5326,55.3494,55.4265,62569.0
2017-03-02 11:40:00,57.5,57.55,57.45,57.55,39895.0,55.4361,55.4844,55.3879,55.4844,39895.0
2017-03-02 11:50:00,57.55,57.6,57.53,57.59,37614.0,55.4844,55.5326,55.4651,55.5229,37614.0
2017-03-02 12:00:00,57.59,57.59,57.5,57.53,30160.0,55.5229,55.5229,55.4361,55.4651,30160.0
2017-03-02 12:10:00,57.54,57.57,57.44,57.45,22966.0,55.4747,55.5036,55.3783,55.3879,22966.0
2017-03-02 12:20:00,57.45,57.52,57.44,57.52,47022.0,55.3879,55.4554,55.3783,55.4554,47022.0
2017-03-02 12:30:00,57.51,57.62,57.5,57.62,40161.0,55.4458,55.5518,55.4361,55.5518,40161.0
2017-03-02 12:40:00,57.62,57.63,57.57,57.58,32739.0,55.5518,55.5615,55.5036,55.5133,32739.0
2017-03-02 12:50:00,57.57,57.64,57.57,57.61,24176.0,55.5036,55.5711,55.5036,55.5422,24176.0
2017-03-02 13:00:00,57.62,57.64,57.6,57.61,31919.0,55.5518,55.5711,55.5326,55.5422,31919.0
2017-03-02 13:10:00,57.62,57.67,57.6,57.67,67902.0,55.5518,55.6,55.5326,55.6,67902.0
2017-03-02 13:20:00,57.66,57.74,57.63,57.73,34903.0,55.5904,55.6675,55.5615,55.6579,34903.0
2017-03-02 13:30:00,57.72,57.79,57.71,57.79,36260.0,55.6483,55.7157,55.6386,55.7157,36260.0
2017-03-02 13:40:00,57.79,57.82,57.78,57.81,29111.0,55.7157,55.7447,55.7061,55.735,29111.0
2017-03-02 13:50:00,57.81,57.87,57.81,57.84,53456.0,55.735,55.7929,55.735,55.7639,53456.0
2017-03-02 14:00:00,57.85,57.93,57.84,57.92,49704.0,55.7736,55.8507,55.7639,55.8411,49704.0
2017-03-02 14:10:00,57.92,58.0,57.91,58.0,53374.0,55.8411,55.9182,55.8314,55.9182,53374.0
2017-03-02 14:20:00,58.0,58.08,57.99,58.08,78417.0,55.9182,55.9953,55.9086,55.9953,78417.0
2017-03-02 14:30:00,58.08,58.24,58.07,58.23,77005.0,55.9953,56.1496,55.9857,56.1399,77005.0
2017-03-02 14:40:00,58.23,58.27,58.19,58.23,58252.0,56.1399,56.1785,56.1014,56.1399,58252.0
2017-03-02 14:50:00,58.22,58.34,58.21,58.29,105474.0,56.1303,56.246,56.1207,56.1978,105474.0
2017-03-02 15:00:00,58.3,58.3,58.2,58.21,41367.0,56.2074,56.2074,56.111,56.1207,41367.0
2017-03-02 15:10:00,58.22,58.24,58.15,58.2,60216.0,56.1303,56.1496,56.0628,56.111,60216.0
2017-03-02 15:20:00,58.2,58.25,58.18,58.25,50184.0,56.111,56.1592,56.0917,56.1592,50184.0
2017-03-02 15:30:00,58.25,58.25,58.14,58.18,100849.0,56.1592,56.1592,56.0532,56.0917,100849.0
2017-03-02 15:40:00,58.18,58.25,58.12,58.19,142571.0,56.0917,56.1592,56.0339,56.1014,142571.0
2017-03-02 15:50:00,58.19,58.2,58.12,58.17,262995.0,56.1014,56.111,56.0339,56.0821,262995.0
2017-03-03 09:30:00,57.72,57.75,57.41,57.67,50020.0,55.6483,55.6772,55.3494,55.6,50020.0
2017-03-03 09:40:00,57.68,57.72,57.46,57.48,35844.0,55.6097,55.6483,55.3976,55.4169,35844.0
2017-03-03 09:50:00,57.47,57.48,57.03,57.03,84164.0,55.4072,55.4169,54.983,54.983,84164.0
2017-03-03 10:00:00,57.05,57.39,57.05,57.37,49779.0,55.0023,55.3301,55.0023,55.3108,49779.0
2017-03-03 10:10:00,57.36,57.46,57.3,57.31,102037.0,55.3012,55.3976,55.2433,55.253,102037.0
2017-03-03 10:20:00,57.31,57.31,57.1,57.13,47213.0,55.253,55.253,55.0505,55.0794,47213.0
2017-03-03 10:30:00,57.13,57.14,56.95,57.02,38324.0,55.0794,55.0891,54.9059,54.9734,38324.0
2017-03-03 10:40:00,57.02,57.17,57.01,57.12,27309.0,54.9734,55.118,54.9637,55.0698,27309.0
2017-03-03 10:50:00,57.12,57.13,56.94,56.98,36410.0,55.0698,55.0794,54.8962,54.9348,36410.0
2017-03-03 11:00:00,56.96,57.0,56.89,57.0,29633.0,54.9155,54.9541,54.848,54.9541,29633.0
2017-03-03 11:10:00,57.0,57.02,56.92,56.92,47109.0,54.9541,54.9734,54.877,54.877,47109.0
2017-03-03 11:20:00,56.92,56.97,56.87,56.89,38124.0,54.877,54.9252,54.8288,54.848,38124.0
2017-03-03 11:30:00,56.88,56.88,56.76,56.8,28609.0,54.8384,54.8384,54.7227,54.7613,28609.0
2017-03-03 11:40:00,56.8,56.82,56.69,56.72,21971.0,54.7613,54.7806,54.6552,54.6841,21971.0
2017-03-03 11:50:00,56.73,56.78,56.71,56.72,24974.0,54.6938,54.742,54.6745,54.6841,24974.0
2017-03-03 12:00:00,56.73,56.74,56.64,56.72,28025.0,54.6938,54.7034,54.607,54.6841,28025.0
2017-03-03 12:10:00,56.73,56.73,56.64,56.7,63500.0,54.6938,54.6938,54.607,54.6649,63500.0
2017-03-03 12:20:00,56.7,56.71,56.65,56.65,84986.0,54.6649,54.6745,54.6167,54.6167,84986.0
2017-03-03 12:30:00,56.65,56.68,56.61,56.65,114018.0,54.6167,54.6456,54.5781,54.6167,114018.0
2017-03-03 12:40:00,56.65,56.65,56.57,56.59,37885.0,54.6167,54.6167,54.5395,54.5588,37885.0
2017-03-03 12:50:00,56.58,56.58,56.47,56.56,29748.0,54.5492,54.5492,54.4431,54.5299,29748.0
2017-03-03 13:00:00,56.57,56.66,56.56,56.64,30739.0,54.5395,54.6263,54.5299,54.607,30739.0
2017-03-03 13:10:00,56.63,56.74,56.63,56.73,56165.0,54.5974,54.7034,54.5974,54.6938,56165.0
2017-03-03 13:20:00,56.73,56.77,56.7,56.75,15567.0,54.6938,54.7324,54.6649,54.7131,15567.0
2017-03-03 13:30:00,56.75,56.76,56.63,56.66,52174.0,54.7131,54.7227,54.5974,54.6263,52174.0
2017-03-03 13:40:00,56.67,56.71,56.65,56.7,17702.0,54.6359,54.6745,54.6167,54.6649,17702.0
2017-03-03 13:50:00,56.71,56.78,56.7,56.78,31930.0,54.6745,54.742,54.6649,54.742,31930.0
2017-03-03 14:00:00,56.79,56.85,56.76,56.83,32373.0,54.7516,54.8095,54.7227,54.7902,32373.0
2017-03-03 14:10:00,56.82,57.07,56.82,57.01,86045.0,54.7806,55.0216,54.7806,54.9637,86045.0
2017-03-03 14:20:00,57.0,57.13,57.0,57.11,58965.0,54.9541,55.0794,54.9541,55.0601,58965.0
2017-03-03 14:30:00,57.11,57.21,57.09,57.2,62435.0,55.0601,55.1566,55.0409,55.1469,62435.0
2017-03-03 14:40:00,57.19,57.35,57.19,57.25,127547.0,55.1373,55.2915,55.1373,55.1951,127547.0
2017-03-03 14:50:00,57.25,57.36,57.24,57.34,93681.0,55.1951,55.3012,55.1855,55.2819,93681.0
2017-03-03 15:00:00,57.34,57.43,57.31,57.39,62811.0,55.2819,55.3687,55.253,55.3301,62811.0
2017-03-03 15:10:00,57.39,57.46,57.38,57.42,84662.0,55.3301,55.3976,55.3205,55.359,84662.0
2017-03-03 15:20:00,57.41,57.57,57.4,57.55,194133.0,55.3494,55.5036,55.3397,55.4844,194133.0
2017-03-03 15:30:00,57.55,57.67,57.52,57.64,191949.0,55.4844,55.6,55.4554,55.5711,191949.0
2017-03-03 15:40:00,57.62,57.77,57.62,57.75,244252.0,55.5518,55.6965,55.5518,55.6772,244252.0
2017-03-03 15:50:00,57.76,57.79,57.69,57.76,487980.0,55.6868,55.7157,55.6193,55.6868,487980.0
2017-03-06 09:30:00,57.44,57.6,57.18,57.38,13813.0,55.3783,55.5326,55.1276,55.3205,13813.0
2017-03-06 09:40:00,57.34,57.4,57.27,57.36,19783.0,55.2819,55.3397,55.2144,55.3012,19783.0
2017-03-06 09:50:00,57.37,57.49,57.34,57.46,23252.0,55.3108,55.4265,55.2819,55.3976,23252.0
2017-03-06 10:00:00,57.47,57.52,57.34,57.4,33141.0,55.4072,55.4554,55.2819,55.3397,33141.0
2017-03-06 10:10:00,57.41,57.46,57.36,57.36,28885.0,55.3494,55.3976,55.3012,55.3012,28885.0
2017-03-06 10:20:00,57.36,57.36,57.28,57.31,26730.0,55.3012,55.3012,55.224,55.253,26730.0
2017-03-06 10:30:00,57.32,57.32,57.19,57.26,41209.0,55.2626,55.2626,55.1373,55.2048,41209.0
2017-03-06 10:40:00,57.26,57.33,57.19,57.31,39774.0,55.2048,55.2723,55.1373,55.253,39774.0
2017-03-06 10:50:00,57.31,57.32,57.25,57.29,28271.0,55.253,55.2626,55.1951,55.2337,28271.0
2017-03-06 11:00:00,57.29,57.29,57.2,57.21,41501.0,55.2337,55.2337,55.1469,55.1566,41501.0
2017-03-06 11:10:00,57.22,57.31,57.21,57.28,16456.0,55.1662,55.253,55.1566,55.224,16456.0
2017-03-06 11:20:00,57.28,57.28,57.09,57.09,36312.0,55.224,55.224,55.0409,55.0409,36312.0
2017-03-06 11:30:00,57.12,57.14,57.07,57.11,70055.0,55.0698,55.0891,55.0216,55.0601,70055.0
2017-03-06 11:40:00,57.12,57.12,56.99,57.1,27488.0,55.0698,55.0698,54.9445,55.0505,27488.0
2017-03-06 11:50:00,57.11,57.14,57.07,57.12,13978.0,55.0601,55.0891,55.0216,55.0698,13978.0
2017-03-06 12:00:00,57.11,57.18,57.09,57.09,21076.0,55.0601,55.1276,55.0409,55.0409,21076.0
2017-03-06 12:10:00,57.09,57.12,57.06,57.06,13520.0,55.0409,55.0698,55.0119,55.0119,13520.0
2017-03-06 12:20:00,57.06,57.06,56.98,57.01,21757.0,55.0119,55.0119,54.9348,54.9637,21757.0
2017-03-06 12:30:00,57.03,57.03,56.97,57.02,19166.0,54.983,54.983,54.9252,54.9734,19166.0
2017-03-06 12:40:00,57.02,57.04,56.99,57.04,21965.0,54.9734,54.9927,54.9445,54.9927,21965.0
2017-03-06 12:50:00,57.04,57.1,57.04,57.1,14990.0,54.9927,55.0505,54.9927,55.0505,14990.0
2017-03-06 13:00:00,57.1,57.11,57.05,57.05,15251.0,55.0505,55.0601,55.0023,55.0023,15251.0
2017-03-06 13:10:00,57.05,57.1,57.03,57.07,42950.0,55.0023,55.0505,54.983,55.0216,42950.0
2017-03-06 13:20:00,57.07,57.1,57.04,57.1,20074.0,55.0216,55.0505,54.9927,55.0505,20074.0
2017-03-06 13:30:00,57.1,57.22,57.08,57.2,36881.0,55.0505,55.1662,55.0312,55.1469,36881.0
2017-03-06 13:40:00,57.21,57.23,57.1,57.13,22087.0,55.1566,55.1758,55.0505,55.0794,22087.0
2017-03-06 13:50:00,57.13,57.2,57.12,57.19,28937.0,55.0794,55.1469,55.0698,55.1373,28937.0
2017-03-06 14:00:00,57.18,57.19,57.11,57.18,68804.0,55.1276,55.1373,55.0601,55.1276,68804.0
2017-03-06 14:10:00,57.17,57.32,57.17,57.32,39548.0,55.118,55.2626,55.118,55.2626,39548.0
2017-03-06 14:20:00,57.31,57.33,57.28,57.29,29768.0,55.253,55.2723,55.224,55.2337,29768.0
2017-03-06 14:30:00,57.29,57.33,57.29,57.32,20029.0,55.2337,55.2723,55.2337,55.2626,20029.0
2017-03-06 14:40:00,57.32,57.35,57.29,57.34,43312.0,55.2626,55.2915,55.2337,55.2819,43312.0
2017-03-06 14:50:00,57.34,57.34,57.3,57.3,32475.0,55.2819,55.2819,55.2433,55.2433,32475.0
2017-03-06 15:00:00,57.3,57.41,57.3,57.41,26858.0,55.2433,55.3494,55.2433,55.3494,26858.0
2017-03-06 15:10:00,57.39,57.52,57.38,57.51,46966.0,55.3301,55.4554,55.3205,55.4458,46966.0
2017-03-06 15:20:00,57.51,57.57,57.49,57.54,49805.0,55.4458,55.5036,55.4265,55.4747,49805.0
2017-03-06 15:30:00,57.55,57.55,57.45,57.48,72416.0,55.4844,55.4844,55.3879,55.4169,72416.0
2017-03-06 15:40:00,57.48,57.51,57.42,57.46,93791.0,55.4169,55.4458,55.359,55.3976,93791.0
2017-03-06 15:50:00,57.46,57.47,57.31,57.32,174724.0,55.3976,55.4072,55.253,55.2626,174724.0
2017-03-07 09:30:00,57.22,57.22,56.67,56.72,32765.0,55.1662,55.1662,54.6359,54.6841,32765.0
2017-03-07 09:40:00,56.72,56.74,56.49,56.59,124586.0,54.6841,54.7034,54.4624,54.5588,124586.0
2017-03-07 09:50:00,56.61,56.71,56.51,56.66,68195.0,54.5781,54.6745,54.4817,54.6263,68195.0
2017-03-07 10:00:00,56.65,56.74,56.63,56.67,46627.0,54.6167,54.7034,54.5974,54.6359,46627.0
2017-03-07 10:10:00,56.67,56.73,56.64,56.7,26067.0,54.6359,54.6938,54.607,54.6649,26067.0
2017-03-07 10:20:00,56.69,56.89,56.67,56.88,30658.0,54.6552,54.848,54.6359,54.8384,30658.0
2017-03-07 10:30:00,56.9,56.97,56.76,56.76,31500.0,54.8577,54.9252,54.7227,54.7227,31500.0
2017-03-07 10:40:00,56.76,56.79,56.64,56.64,19953.0,54.7227,54.7516,54.607,54.607,19953.0
2017-03-07 10:50:00,56.65,56.69,56.62,56.66,37858.0,54.6167,54.6552,54.5877,54.6263,37858.0
2017-03-07 11:00:00,56.66,56.68,56.63,56.66,31401.0,54.6263,54.6456,54.5974,54.6263,31401.0
2017-03-07 11:10:00,56.66,56.71,56.66,56.68,22691.0,54.6263,54.6745,54.6263,54.6456,22691.0
2017-03-07 11:20:00,56.69,56.71,56.64,56.67,30049.0,54.6552,54.6745,54.607,54.6359,30049.0
2017-03-07 11:30:00,56.68,56.68,56.63,56.67,48829.0,54.6456,54.6456,54.5974,54.6359,48829.0
2017-03-07 11:40:00,56.66,56.7,56.64,56.68,22619.0,54.6263,54.6649,54.607,54.6456,22619.0
2017-03-07 11:50:00,56.69,56.7,56.58,56.59,115692.0,54.6552,54.6649,54.5492,54.5588,115692.0
2017-03-07 12:00:00,56.6,56.67,56.58,56.62,75317.0,54.5685,54.6359,54.5492,54.5877,75317.0
2017-03-07 12:10:00,56.63,56.65,56.6,56.63,105931.0,54.5974,54.6167,54.5685,54.5974,105931.0
2017-03-07 12:20:00,56.63,56.65,56.61,56.63,25446.0,54.5974,54.6167,54.5781,54.5974,25446.0
2017-03-07 12:30:00,56.64,56.68,56.62,56.65,34924.0,54.607,54.6456,54.5877,54.6167,34924.0
2017-03-07 12:40:00,56.65,56.67,56.62,56.64,17573.0,54.6167,54.6359,54.5877,54.607,17573.0
2017-03-07 12:50:00,56.64,56.66,56.62,56.64,31143.0,54.607,54.6263,54.5877,54.607,31143.0
2017-03-07 13:00:00,56.64,56.66,56.62,56.63,42287.0,54.607,54.6263,54.5877,54.5974,42287.0
2017-03-07 13:10:00,56.63,56.66,56.61,56.63,21331.0,54.5974,54.6263,54.5781,54.5974,21331.0
2017-03-07 13:20:00,56.63,56.64,56.59,56.59,48455.0,54.5974,54.607,54.5588,54.5588,48455.0
2017-03-07 13:30:00,56.6,56.61,56.5,56.51,21299.0,54.5685,54.5781,54.472,54.4817,21299.0
2017-03-07 13:40:00,56.51,56.55,56.49,56.53,29954.0,54.4817,54.5202,54.4624,54.501,29954.0
2017-03-07 13:50:00,56.52,56.52,56.42,56.43,23383.0,54.4913,54.4913,54.3949,54.4046,23383.0
2017-03-07 14:00:00,56.42,56.43,56.35,56.36,22279.0,54.3949,54.4046,54.3274,54.3371,22279.0
2017-03-07 14:10:00,56.36,56.37,56.31,56.36,26430.0,54.3371,54.3467,54.2889,54.3371,26430.0
2017-03-07 14:20:00,56.37,56.38,56.32,56.32,19602.0,54.3467,54.3563,54.2985,54.2985,19602.0
2017-03-07 14:30:00,56.33,56.36,56.3,56.36,26547.0,54.3081,54.3371,54.2792,54.3371,26547.0
2017-03-07 14:40:00,56.35,56.48,56.35,56.48,15617.0,54.3274,54.4528,54.3274,54.4528,15617.0
2017-03-07 14:50:00,56.48,56.56,56.46,56.55,28944.0,54.4528,54.5299,54.4335,54.5202,28944.0
2017-03-07 15:00:00,56.54,56.55,56.51,56.53,19098.0,54.5106,54.5202,54.4817,54.501,19098.0
2017-03-07 15:10:00,56.53,56.58,56.52,56.55,24461.0,54.501,54.5492,54.4913,54.5202,24461.0
2017-03-07 15:20:00,56.55,56.63,56.55,56.6,31890.0,54.5202,54.5974,54.5202,54.5685,31890.0
2017-03-07 15:30:00,56.61,56.61,56.55,56.58,53216.0,54.5781,54.5781,54.5202,54.5492,53216.0
2017-03-07 15:40:00,56.58,56.65,56.53,56.65,84592.0,54.5492,54.6167,54.501,54.6167,84592.0
2017-03-07 15:50:00,56.65,56.67,56.57,56.64,221920.0,54.6167,54.6359,54.5395,54.607,221920.0
2017-03-08 09:30:00,56.93,56.93,56.5,56.75,33741.0,55.0329,55.0329,54.6172,54.8589,33741.0
2017-03-08 09:40:00,56.73,56.97,56.69,56.97,18997.0,54.8395,55.0715,54.8009,55.0715,18997.0
2017-03-08 09:50:00,56.99,56.99,56.88,56.9,13801.0,55.0909,55.0909,54.9845,55.0039,13801.0
2017-03-08 10:00:00,56.88,56.88,56.75,56.84,17545.0,54.9845,54.9845,54.8589,54.9459,17545.0
2017-03-08 10:10:00,56.85,56.85,56.78,56.83,14163.0,54.9555,54.9555,54.8879,54.9362,14163.0
2017-03-08 10:20:00,56.83,56.92,56.8,56.92,25576.0,54.9362,55.0232,54.9072,55.0232,25576.0
2017-03-08 10:30:00,56.92,56.97,56.71,56.71,39650.0,55.0232,55.0715,54.8202,54.8202,39650.0
2017-03-08 10:40:00,56.71,56.83,56.69,56.69,18143.0,54.8202,54.9362,54.8009,54.8009,18143.0
2017-03-08 10:50:00,56.69,56.69,56.57,56.69,33992.0,54.8009,54.8009,54.6849,54.8009,33992.0
2017-03-08 11:00:00,56.7,56.7,56.46,56.46,29361.0,54.8105,54.8105,54.5785,54.5785,29361.0
2017-03-08 11:10:00,56.47,56.59,56.42,56.54,29107.0,54.5882,54.7042,54.5399,54.6559,29107.0
2017-03-08 11:20:00,56.53,56.59,56.5,56.57,20697.0,54.6462,54.7042,54.6172,54.6849,20697.0
2017-03-08 11:30:00,56.58,56.58,56.46,56.55,24214.0,54.6945,54.6945,54.5785,54.6655,24214.0
2017-03-08 11:40:00,56.57,56.58,56.48,56.51,33438.0,54.6849,54.6945,54.5979,54.6269,33438.0
2017-03-08 11:50:00,56.52,56.55,56.44,56.55,29054.0,54.6365,54.6655,54.5592,54.6655,29054.0
2017-03-08 12:00:00,56.56,56.67,56.56,56.62,19248.0,54.6752,54.7815,54.6752,54.7332,19248.0
2017-03-08 12:10:00,56.62,56.65,56.56,56.57,19500.0,54.7332,54.7622,54.6752,54.6849,19500.0
2017-03-08 12:20:00,56.57,56.62,56.55,56.57,59684.0,54.6849,54.7332,54.6655,54.6849,59684.0
2017-03-08 12:30:00,56.57,56.59,56.46,56.47,19761.0,54.6849,54.7042,54.5785,54.5882,19761.0
2017-03-08 12:40:00,56.47,56.5,56.38,56.48,31369.0,54.5882,54.6172,54.5012,54.5979,31369.0
2017-03-08 12:50:00,56.48,56.52,56.42,56.45,25493.0,54.5979,54.6365,54.5399,54.5689,25493.0
2017-03-08 13:00:00,56.45,56.48,56.4,56.48,24529.0,54.5689,54.5979,54.5205,54.5979,24529.0
2017-03-08 13:10:00,56.48,56.55,56.48,56.51,27681.0,54.5979,54.6655,54.5979,54.6269,27681.0
2017-03-08 13:20:00,56.5,56.51,56.48,56.48,18340.0,54.6172,54.6269,54.5979,54.5979,18340.0
2017-03-08 13:30:00,56.49,56.55,56.48,56.5,21500.0,54.6075,54.6655,54.5979,54.6172,21500.0
2017-03-08 13:40:00,56.5,56.53,56.47,56.48,20682.0,54.6172,54.6462,54.5882,54.5979,20682.0
2017-03-08 13:50:00,56.48,56.51,56.45,56.45,35232.0,54.5979,54.6269,54.5689,54.5689,35232.0
2017-03-08 14:00:00,56.46,56.49,56.39,56.4,24464.0,54.5785,54.6075,54.5109,54.5205,24464.0
2017-03-08 14:10:00,56.39,56.46,56.39,56.45,26299.0,54.5109,54.5785,54.5109,54.5689,26299.0
2017-03-08 14:20:00,56.45,56.49,56.44,56.47,40705.0,54.5689,54.6075,54.5592,54.5882,40705.0
2017-03-08 14:30:00,56.46,56.5,56.44,56.45,49123.0,54.5785,54.6172,54.5592,54.5689,49123.0
2017-03-08 14:40:00,56.45,56.48,56.44,56.46,88400.0,54.5689,54.5979,54.5592,54.5785,88400.0
2017-03-08 14:50:00,56.47,56.48,56.45,56.47,49024.0,54.5882,54.5979,54.5689,54.5882,49024.0
2017-03-08 15:00:00,56.47,56.48,56.42,56.46,47454.0,54.5882,54.5979,54.5399,54.5785,47454.0
2017-03-08 15:10:00,56.45,56.49,56.44,56.49,93034.0,54.5689,54.6075,54.5592,54.6075,93034.0
2017-03-08 15:20:00,56.48,56.49,56.39,56.44,100149.0,54.5979,54.6075,54.5109,54.5592,100149.0
2017-03-08 15:30:00,56.44,56.5,56.38,56.42,393273.0,54.5592,54.6172,54.5012,54.5399,393273.0
2017-03-08 15:40:00,56.42,56.49,56.38,56.38,340520.0,54.5399,54.6075,54.5012,54.5012,340520.0
2017-03-08 15:50:00,56.39,56.39,56.27,56.29,231594.0,54.5109,54.5109,54.3949,54.4142,231594.0
2017-03-09 09:30:00,56.31,56.33,56.14,56.28,17470.0,54.4335,54.4529,54.2692,54.4045,17470.0
2017-03-09 09:40:00,56.29,56.57,56.29,56.45,11817.0,54.4142,54.6849,54.4142,54.5689,11817.0
2017-03-09 09:50:00,56.47,56.57,56.38,56.57,22496.0,54.5882,54.6849,54.5012,54.6849,22496.0
2017-03-09 10:00:00,56.56,56.61,56.5,56.51,29812.0,54.6752,54.7235,54.6172,54.6269,29812.0
2017-03-09 10:10:00,56.53,56.55,56.37,56.47,20534.0,54.6462,54.6655,54.4915,54.5882,20534.0
2017-03-09 10:20:00,56.47,56.56,56.46,56.48,24776.0,54.5882,54.6752,54.5785,54.5979,24776.0
2017-03-09 10:30:00,56.48,56.53,56.41,56.5,26291.0,54.5979,54.6462,54.5302,54.6172,26291.0
2017-03-09 10:40:00,56.49,56.5,56.44,56.44,20589.0,54.6075,54.6172,54.5592,54.5592,20589.0
2017-03-09 10:50:00,56.46,56.5,56.42,56.45,17364.0,54.5785,54.6172,54.5399,54.5689,17364.0
2017-03-09 11:00:00,56.45,56.5,56.42,56.48,22767.0,54.5689,54.6172,54.5399,54.5979,22767.0
2017-03-09 11:10:00,56.49,56.5,56.38,56.42,13062.0,54.6075,54.6172,54.5012,54.5399,13062.0
2017-03-09 11:20:00,56.42,56.43,56.34,56.4,21451.0,54.5399,54.5495,54.4625,54.5205,21451.0
2017-03-09 11:30:00,56.4,56.43,56.33,56.38,23544.0,54.5205,54.5495,54.4529,54.5012,23544.0
2017-03-09 11:40:00,56.38,56.41,56.3,56.3,11009.0,54.5012,54.5302,54.4239,54.4239,11009.0
2017-03-09 11:50:00,56.31,56.35,56.23,56.26,14198.0,54.4335,54.4722,54.3562,54.3852,14198.0
2017-03-09 12:00:00,56.26,56.29,56.22,56.25,19260.0,54.3852,54.4142,54.3465,54.3755,19260.0
2017-03-09 12:10:00,56.25,56.26,56.19,56.22,12891.0,54.3755,54.3852,54.3175,54.3465,12891.0
2017-03-09 12:20:00,56.21,56.22,56.16,56.19,12489.0,54.3369,54.3465,54.2885,54.3175,12489.0
2017-03-09 12:30:00,56.19,56.24,56.17,56.22,8300.0,54.3175,54.3659,54.2982,54.3465,8300.0
2017-03-09 12:40:00,56.21,56.27,56.16,56.26,13768.0,54.3369,54.3949,54.2885,54.3852,13768.0
2017-03-09 12:50:00,56.28,56.28,56.21,56.22,14286.0,54.4045,54.4045,54.3369,54.3465,14286.0
2017-03-09 13:00:00,56.24,56.28,56.22,56.25,13919.0,54.3659,54.4045,54.3465,54.3755,13919.0
2017-03-09 13:10:00,56.25,56.27,56.21,56.25,12611.0,54.3755,54.3949,54.3369,54.3755,12611.0
2017-03-09 13:20:00,56.25,56.28,56.16,56.19,10542.0,54.3755,54.4045,54.2885,54.3175,10542.0
2017-03-09 13:30:00,56.19,56.19,56.06,56.09,22818.0,54.3175,54.3175,54.1919,54.2209,22818.0
2017-03-09 13:40:00,56.08,56.14,56.07,56.09,15559.0,54.2112,54.2692,54.2015,54.2209,15559.0
2017-03-09 13:50:00,56.09,56.11,55.99,56.02,22809.0,54.2209,54.2402,54.1242,54.1532,22809.0
2017-03-09 14:00:00,56.03,56.04,55.89,55.96,38429.0,54.1629,54.1725,54.0275,54.0952,38429.0
2017-03-09 14:10:00,55.96,55.99,55.92,55.96,16122.0,54.0952,54.1242,54.0565,54.0952,16122.0
2017-03-09 14:20:00,55.96,55.96,55.91,55.92,15127.0,54.0952,54.0952,54.0469,54.0565,15127.0
2017-03-09 14:30:00,55.92,55.94,55.85,55.87,19724.0,54.0565,54.0759,53.9889,54.0082,19724.0
2017-03-09 14:40:00,55.86,55.88,55.82,55.85,23763.0,53.9985,54.0179,53.9599,53.9889,23763.0
2017-03-09 14:50:00,55.85,55.86,55.79,55.86,24563.0,53.9889,53.9985,53.9309,53.9985,24563.0
2017-03-09 15:00:00,55.85,55.9,55.79,55.85,48004.0,53.9889,54.0372,53.9309,53.9889,48004.0
2017-03-09 15:10:00,55.85,55.92,55.82,55.9,37456.0,53.9889,54.0565,53.9599,54.0372,37456.0
2017-03-09 15:20:00,55.9,55.93,55.81,55.91,33482.0,54.0372,54.0662,53.9502,54.0469,33482.0
2017-03-09 15:30:00,55.91,56.04,55.9,55.96,54997.0,54.0469,54.1725,54.0372,54.0952,54997.0
2017-03-09 15:40:00,55.97,56.0,55.96,55.97,57080.0,54.1049,54.1339,54.0952,54.1049,57080.0
2017-03-09 15:50:00,55.97,55.98,55.84,55.84,230981.0,54.1049,54.1145,53.9792,53.9792,230981.0
2017-03-10 09:30:00,56.07,56.3,56.06,56.3,123622.0,54.2015,54.4239,54.1919,54.4239,123622.0
2017-03-10 09:40:00,56.27,56.29,56.14,56.18,14324.0,54.3949,54.4142,54.2692,54.3079,14324.0
2017-03-10 09:50:00,56.18,56.28,56.15,56.28,30965.0,54.3079,54.4045,54.2789,54.4045,30965.0
2017-03-10 10:00:00,56.28,56.46,56.27,56.45,29944.0,54.4045,54.5785,54.3949,54.5689,29944.0
2017-03-10 10:10:00,56.44,56.46,56.36,56.38,13526.0,54.5592,54.5785,54.4819,54.5012,13526.0
2017-03-10 10:20:00,56.36,56.37,56.24,56.3,22441.0,54.4819,54.4915,54.3659,54.4239,22441.0
2017-03-10 10:30:00,56.3,56.3,56.15,56.19,19951.0,54.4239,54.4239,54.2789,54.3175,19951.0
2017-03-10 10:40:00,56.18,56.19,56.1,56.1,18920.0,54.3079,54.3175,54.2305,54.2305,18920.0
2017-03-10 10:50:00,56.09,56.15,56.02,56.03,18814.0,54.2209,54.2789,54.1532,54.1629,18814.0
2017-03-10 11:00:00,56.04,56.08,55.95,56.02,26834.0,54.1725,54.2112,54.0855,54.1532,26834.0
2017-03-10 11:10:00,56.03,56.03,55.94,55.97,16882.0,54.1629,54.1629,54.0759,54.1049,16882.0
2017-03-10 11:20:00,55.97,56.09,55.97,56.07,15179.0,54.1049,54.2209,54.1049,54.2015,15179.0
2017-03-10 11:30:00,56.06,56.18,56.06,56.18,16171.0,54.1919,54.3079,54.1919,54.3079,16171.0
2017-03-10 11:40:00,56.17,56.17,56.08,56.14,16532.0,54.2982,54.2982,54.2112,54.2692,16532.0
2017-03-10 11:50:00,56.14,56.17,56.08,56.1,16499.0,54.2692,54.2982,54.2112,54.2305,16499.0
2017-03-10 12:00:00,56.12,56.22,56.11,56.22,15774.0,54.2499,54.3465,54.2402,54.3465,15774.0
2017-03-10 12:10:00,56.22,56.22,56.14,56.18,12460.0,54.3465,54.3465,54.2692,54.3079,12460.0
2017-03-10 12:20:00,56.17,56.2,56.14,56.17,59819.0,54.2982,54.3272,54.2692,54.2982,59819.0
2017-03-10 12:30:00,56.18,56.2,56.14,56.17,63277.0,54.3079,54.3272,54.2692,54.2982,63277.0
2017-03-10 12:40:00,56.19,56.19,56.12,56.16,14981.0,54.3175,54.3175,54.2499,54.2885,14981.0
2017-03-10 12:50:00,56.16,56.16,56.08,56.11,13904.0,54.2885,54.2885,54.2112,54.2402,13904.0
2017-03-10 13:00:00,56.11,56.12,56.0,56.03,15651.0,54.2402,54.2499,54.1339,54.1629,15651.0
2017-03-10 13:10:00,56.03,56.06,55.99,56.04,18797.0,54.1629,54.1919,54.1242,54.1725,18797.0
2017-03-10 13:20:00,56.05,56.06,56.02,56.03,23183.0,54.1822,54.1919,54.1532,54.1629,23183.0
2017-03-10 13:30:00,56.04,56.05,55.99,56.04,15016.0,54.1725,54.1822,54.1242,54.1725,15016.0
2017-03-10 13:40:00,56.03,56.06,56.0,56.04,22521.0,54.1629,54.1919,54.1339,54.1725,22521.0
2017-03-10 13:50:00,56.04,56.11,56.02,56.11,11037.0,54.1725,54.2402,54.1532,54.2402,11037.0
2017-03-10 14:00:00,56.11,56.2,56.09,56.18,18566.0,54.2402,54.3272,54.2209,54.3079,18566.0
2017-03-10 14:10:00,56.19,56.22,56.16,56.16,14254.0,54.3175,54.3465,54.2885,54.2885,14254.0
2017-03-10 14:20:00,56.16,56.18,56.11,56.11,22504.0,54.2885,54.3079,54.2402,54.2402,22504.0
2017-03-10 14:30:00,56.11,56.12,56.08,56.09,21238.0,54.2402,54.2499,54.2112,54.2209,21238.0
2017-03-10 14:40:00,56.1,56.15,56.09,56.15,21520.0,54.2305,54.2789,54.2209,54.2789,21520.0
2017-03-10 14:50:00,56.14,56.19,56.13,56.18,21258.0,54.2692,54.3175,54.2595,54.3079,21258.0
2017-03-10 15:00:00,56.18,56.29,56.18,56.28,60714.0,54.3079,54.4142,54.3079,54.4045,60714.0
2017-03-10 15:10:00,56.29,56.36,56.26,56.36,378985.0,54.4142,54.4819,54.3852,54.4819,378985.0
2017-03-10 15:20:00,56.36,56.43,56.35,56.43,28917.0,54.4819,54.5495,54.4722,54.5495,28917.0
2017-03-10 15:30:00,56.43,56.44,56.37,56.37,35160.0,54.5495,54.5592,54.4915,54.4915,35160.0
2017-03-10 15:40:00,56.37,56.4,56.33,56.39,62245.0,54.4915,54.5205,54.4529,54.5109,62245.0
2017-03-10 15:50:00,56.4,56.5,56.37,56.42,212935.0,54.5205,54.6172,54.4915,54.5399,212935.0
2017-03-13 09:30:00,56.5,56.64,56.42,56.58,15819.0,54.6172,54.7525,54.5399,54.6945,15819.0
2017-03-13 09:40:00,56.54,56.67,56.52,56.65,13071.0,54.6559,54.7815,54.6365,54.7622,13071.0
2017-03-13 09:50:00,56.65,56.71,56.54,56.55,11698.0,54.7622,54.8202,54.6559,54.6655,11698.0
2017-03-13 10:00:00,56.58,56.66,56.55,56.61,14534.0,54.6945,54.7719,54.6655,54.7235,14534.0
2017-03-13 10:10:00,56.6,56.76,56.59,56.69,16384.0,54.7139,54.8685,54.7042,54.8009,16384.0
2017-03-13 10:20:00,56.73,56.76,56.66,56.75,18025.0,54.8395,54.8685,54.7719,54.8589,18025.0
2017-03-13 10:30:00,56.75,56.81,56.75,56.79,123290.0,54.8589,54.9169,54.8589,54.8975,123290.0
2017-03-13 10:40:00,56.8,56.95,56.79,56.94,74520.0,54.9072,55.0522,54.8975,55.0425,74520.0
2017-03-13 10:50:00,56.94,56.96,56.83,56.88,41900.0,55.0425,55.0619,54.9362,54.9845,41900.0
2017-03-13 11:00:00,56.9,57.06,56.89,57.05,28057.0,55.0039,55.1585,54.9942,55.1489,28057.0
2017-03-13 11:10:00,57.05,57.06,56.97,57.03,29203.0,55.1489,55.1585,55.0715,55.1295,29203.0
2017-03-13 11:20:00,57.03,57.03,56.95,57.0,25014.0,55.1295,55.1295,55.0522,55.1005,25014.0
2017-03-13 11:30:00,57.02,57.08,56.94,57.08,20070.0,55.1199,55.1779,55.0425,55.1779,20070.0
2017-03-13 11:40:00,57.07,57.09,56.96,56.98,22405.0,55.1682,55.1875,55.0619,55.0812,22405.0
2017-03-13 11:50:00,56.98,57.1,56.96,57.1,15363.0,55.0812,55.1972,55.0619,55.1972,15363.0
2017-03-13 12:00:00,57.1,57.17,57.1,57.12,28615.0,55.1972,55.2649,55.1972,55.2165,28615.0
2017-03-13 12:10:00,57.12,57.14,57.05,57.06,20279.0,55.2165,55.2359,55.1489,55.1585,20279.0
2017-03-13 12:20:00,57.06,57.08,57.02,57.04,13751.0,55.1585,55.1779,55.1199,55.1392,13751.0
2017-03-13 12:30:00,57.05,57.11,57.03,57.08,27028.0,55.1489,55.2069,55.1295,55.1779,27028.0
2017-03-13 12:40:00,57.07,57.15,57.05,57.14,19635.0,55.1682,55.2455,55.1489,55.2359,19635.0
2017-03-13 12:50:00,57.16,57.16,57.09,57.09,8317.0,55.2552,55.2552,55.1875,55.1875,8317.0
2017-03-13 13:00:00,57.1,57.15,57.1,57.13,17017.0,55.1972,55.2455,55.1972,55.2262,17017.0
2017-03-13 13:10:00,57.14,57.15,57.1,57.11,16687.0,55.2359,55.2455,55.1972,55.2069,16687.0
2017-03-13 13:20:00,57.11,57.16,57.1,57.11,19018.0,55.2069,55.2552,55.1972,55.2069,19018.0
2017-03-13 13:30:00,57.11,57.12,57.05,57.1,16298.0,55.2069,55.2165,55.1489,55.1972,16298.0
2017-03-13 13:40:00,57.09,57.12,57.08,57.09,19351.0,55.1875,55.2165,55.1779,55.1875,19351.0
2017-03-13 13:50:00,57.09,57.13,57.09,57.1,12616.0,55.1875,55.2262,55.1875,55.1972,12616.0
2017-03-13 14:00:00,57.11,57.13,57.07,57.07,16528.0,55.2069,55.2262,55.1682,55.1682,16528.0
2017-03-13 14:10:00,57.07,57.13,57.07,57.11,31415.0,55.1682,55.2262,55.1682,55.2069,31415.0
2017-03-13 14:20:00,57.11,57.2,57.11,57.18,41228.0,55.2069,55.2939,55.2069,55.2745,41228.0
2017-03-13 14:30:00,57.18,57.27,57.17,57.26,37171.0,55.2745,55.3615,55.2649,55.3519,37171.0
2017-03-13 14:40:00,57.27,57.29,57.24,57.28,41385.0,55.3615,55.3809,55.3325,55.3712,41385.0
2017-03-13 14:50:00,57.29,57.3,57.24,57.26,35289.0,55.3809,55.3905,55.3325,55.3519,35289.0
2017-03-13 15:00:00,57.26,57.33,57.26,57.31,29783.0,55.3519,55.4195,55.3519,55.4002,29783.0
2017-03-13 15:10:00,57.32,57.37,57.28,57.3,32932.0,55.4099,55.4582,55.3712,55.3905,32932.0
2017-03-13 15:20:00,57.31,57.41,57.3,57.38,38244.0,55.4002,55.4969,55.3905,55.4679,38244.0
2017-03-13 15:30:00,57.39,57.42,57.34,57.39,65174.0,55.4775,55.5065,55.4292,55.4775,65174.0
2017-03-13 15:40:00,57.38,57.52,57.35,57.52,147669.0,55.4679,55.6032,55.4389,55.6032,147669.0
2017-03-13 15:50:00,57.51,57.52,57.43,57.5,296034.0,55.5935,55.6032,55.5162,55.5839,296034.0
2017-03-14 09:30:00,57.34,57.34,57.07,57.11,40735.0,55.4292,55.4292,55.1682,55.2069,40735.0
2017-03-14 09:40:00,57.11,57.16,57.09,57.14,95489.0,55.2069,55.2552,55.1875,55.2359,95489.0
2017-03-14 09:50:00,57.12,57.15,57.07,57.11,31187.0,55.2165,55.2455,55.1682,55.2069,31187.0
2017-03-14 10:00:00,57.1,57.2,57.08,57.12,23828.0,55.1972,55.2939,55.1779,55.2165,23828.0
2017-03-14 10:10:00,57.12,57.25,57.12,57.22,23745.0,55.2165,55.3422,55.2165,55.3132,23745.0
2017-03-14 10:20:00,57.21,57.27,57.2,57.25,22493.0,55.3035,55.3615,55.2939,55.3422,22493.0
2017-03-14 10:30:00,57.26,57.32,57.22,57.3,28088.0,55.3519,55.4099,55.3132,55.3905,28088.0
2017-03-14 10:40:00,57.3,57.32,57.28,57.29,35689.0,55.3905,55.4099,55.3712,55.3809,35689.0
2017-03-14 10:50:00,57.29,57.36,57.28,57.36,18339.0,55.3809,55.4485,55.3712,55.4485,18339.0
2017-03-14 11:00:00,57.36,57.4,57.36,57.36,20781.0,55.4485,55.4872,55.4485,55.4485,20781.0
2017-03-14 11:10:00,57.37,57.46,57.36,57.44,29473.0,55.4582,55.5452,55.4485,55.5259,29473.0
2017-03-14 11:20:00,57.43,57.45,57.41,57.42,16152.0,55.5162,55.5355,55.4969,55.5065,16152.0
2017-03-14 11:30:00,57.42,57.46,57.4,57.41,30134.0,55.5065,55.5452,55.4872,55.4969,30134.0
2017-03-14 11:40:00,57.42,57.45,57.41,57.45,17482.0,55.5065,55.5355,55.4969,55.5355,17482.0
2017-03-14 11:50:00,57.45,57.46,57.37,57.38,30620.0,55.5355,55.5452,55.4582,55.4679,30620.0
2017-03-14 12:00:00,57.38,57.41,57.27,57.28,24275.0,55.4679,55.4969,55.3615,55.3712,24275.0
2017-03-14 12:10:00,57.28,57.28,57.17,57.17,11819.0,55.3712,55.3712,55.2649,55.2649,11819.0
2017-03-14 12:20:00,57.15,57.2,57.15,57.2,10250.0,55.2455,55.2939,55.2455,55.2939,10250.0
2017-03-14 12:30:00,57.2,57.22,57.18,57.21,8458.0,55.2939,55.3132,55.2745,55.3035,8458.0
2017-03-14 12:40:00,57.21,57.24,57.19,57.24,10982.0,55.3035,55.3325,55.2842,55.3325,10982.0
2017-03-14 12:50:00,57.24,57.24,57.2,57.2,6634.0,55.3325,55.3325,55.2939,55.2939,6634.0
2017-03-14 13:00:00,57.21,57.23,57.2,57.22,7461.0,55.3035,55.3229,55.2939,55.3132,7461.0
2017-03-14 13:10:00,57.22,57.27,57.21,57.26,8857.0,55.3132,55.3615,55.3035,55.3519,8857.0
2017-03-14 13:20:00,57.25,57.26,57.2,57.23,8883.0,55.3422,55.3519,55.2939,55.3229,8883.0
2017-03-14 13:30:00,57.24,57.24,57.21,57.22,4000.0,55.3325,55.3325,55.3035,55.3132,4000.0
2017-03-14 13:40:00,57.22,57.23,57.2,57.2,12499.0,55.3132,55.3229,55.2939,55.2939,12499.0
2017-03-14 13:50:00,57.21,57.22,57.2,57.21,25896.0,55.3035,55.3132,55.2939,55.3035,25896.0
2017-03-14 14:00:00,57.21,57.22,57.2,57.2,19739.0,55.3035,55.3132,55.2939,55.2939,19739.0
2017-03-14 14:10:00,57.21,57.22,57.19,57.22,30009.0,55.3035,55.3132,55.2842,55.3132,30009.0
2017-03-14 14:20:00,57.21,57.31,57.2,57.3,25324.0,55.3035,55.4002,55.2939,55.3905,25324.0
2017-03-14 14:30:00,57.29,57.38,57.29,57.3,21716.0,55.3809,55.4679,55.3809,55.3905,21716.0
2017-03-14 14:40:00,57.3,57.31,57.24,57.3,28302.0,55.3905,55.4002,55.3325,55.3905,28302.0
2017-03-14 14:50:00,57.3,57.31,57.28,57.3,19156.0,55.3905,55.4002,55.3712,55.3905,19156.0
2017-03-14 15:00:00,57.3,57.35,57.3,57.32,23729.0,55.3905,55.4389,55.3905,55.4099,23729.0
2017-03-14 15:10:00,57.33,57.38,57.31,57.38,27140.0,55.4195,55.4679,55.4002,55.4679,27140.0
2017-03-14 15:20:00,57.38,57.45,57.36,57.44,62114.0,55.4679,55.5355,55.4485,55.5259,62114.0
2017-03-14 15:30:00,57.43,57.45,57.32,57.33,53195.0,55.5162,55.5355,55.4099,55.4195,53195.0
2017-03-14 15:40:00,57.32,57.33,57.25,57.28,115178.0,55.4099,55.4195,55.3422,55.3712,115178.0
2017-03-14 15:50:00,57.29,57.31,57.25,57.29,196627.0,55.3809,55.4002,55.3422,55.3809,196627.0
2017-03-15 09:30:00,57.45,57.65,57.38,57.61,13885.0,55.5355,55.7289,55.4679,55.6902,13885.0
2017-03-15 09:40:00,57.62,57.89,57.61,57.8,15599.0,55.6999,55.9609,55.6902,55.8739,15599.0
2017-03-15 09:50:00,57.79,57.87,57.79,57.85,8133.0,55.8642,55.9415,55.8642,55.9222,8133.0
2017-03-15 10:00:00,57.85,57.91,57.77,57.78,15973.0,55.9222,55.9802,55.8449,55.8545,15973.0
2017-03-15 10:10:00,57.78,57.83,57.69,57.69,18019.0,55.8545,55.9029,55.7675,55.7675,18019.0
2017-03-15 10:20:00,57.69,57.73,57.65,57.73,16947.0,55.7675,55.8062,55.7289,55.8062,16947.0
2017-03-15 10:30:00,57.77,57.81,57.65,57.67,16176.0,55.8449,55.8835,55.7289,55.7482,16176.0
2017-03-15 10:40:00,57.66,57.77,57.65,57.7,32937.0,55.7385,55.8449,55.7289,55.7772,32937.0
2017-03-15 10:50:00,57.68,57.76,57.67,57.75,18360.0,55.7579,55.8352,55.7482,55.8255,18360.0
2017-03-15 11:00:00,57.76,57.85,57.74,57.82,41522.0,55.8352,55.9222,55.8159,55.8932,41522.0
2017-03-15 11:10:00,57.82,57.91,57.81,57.91,27451.0,55.8932,55.9802,55.8835,55.9802,27451.0
2017-03-15 11:20:00,57.9,57.91,57.79,57.85,30894.0,55.9705,55.9802,55.8642,55.9222,30894.0
2017-03-15 11:30:00,57.85,57.96,57.85,57.96,24172.0,55.9222,56.0285,55.9222,56.0285,24172.0
2017-03-15 11:40:00,57.96,58.06,57.96,58.01,28549.0,56.0285,56.1252,56.0285,56.0769,28549.0
2017-03-15 11:50:00,58.0,58.02,57.93,57.93,15351.0,56.0672,56.0865,55.9995,55.9995,15351.0
2017-03-15 12:00:00,57.93,57.98,57.9,57.97,19700.0,55.9995,56.0479,55.9705,56.0382,19700.0
2017-03-15 12:10:00,57.97,57.97,57.9,57.9,15763.0,56.0382,56.0382,55.9705,55.9705,15763.0
2017-03-15 12:20:00,57.9,57.94,57.9,57.91,11100.0,55.9705,56.0092,55.9705,55.9802,11100.0
2017-03-15 12:30:00,57.91,57.96,57.89,57.95,23221.0,55.9802,56.0285,55.9609,56.0189,23221.0
2017-03-15 12:40:00,57.95,57.98,57.92,57.98,14349.0,56.0189,56.0479,55.9899,56.0479,14349.0
2017-03-15 12:50:00,57.97,57.98,57.95,57.97,15557.0,56.0382,56.0479,56.0189,56.0382,15557.0
2017-03-15 13:00:00,57.97,57.97,57.88,57.9,19143.0,56.0382,56.0382,55.9512,55.9705,19143.0
2017-03-15 13:10:00,57.9,57.92,57.88,57.89,23608.0,55.9705,55.9899,55.9512,55.9609,23608.0
2017-03-15 13:20:00,57.89,57.9,57.81,57.88,28809.0,55.9609,55.9705,55.8835,55.9512,28809.0
2017-03-15 13:30:00,57.87,57.87,57.82,57.85,20951.0,55.9415,55.9415,55.8932,55.9222,20951.0
2017-03-15 13:40:00,57.86,57.88,57.82,57.82,17966.0,55.9319,55.9512,55.8932,55.8932,17966.0
2017-03-15 13:50:00,57.83,57.84,57.71,57.73,20944.0,55.9029,55.9125,55.7869,55.8062,20944.0
2017-03-15 14:00:00,57.74,58.06,57.74,57.96,55407.0,55.8159,56.1252,55.8159,56.0285,55407.0
2017-03-15 14:10:00,57.96,58.01,57.83,57.85,50191.0,56.0285,56.0769,55.9029,55.9222,50191.0
2017-03-15 14:20:00,57.85,57.97,57.85,57.95,28475.0,55.9222,56.0382,55.9222,56.0189,28475.0
2017-03-15 14:30:00,57.95,57.97,57.79,57.86,43470.0,56.0189,56.0382,55.8642,55.9319,43470.0
2017-03-15 14:40:00,57.87,58.1,57.87,58.08,58719.0,55.9415,56.1639,55.9415,56.1445,58719.0
2017-03-15 14:50:00,58.08,58.11,57.99,58.05,42703.0,56.1445,56.1735,56.0575,56.1155,42703.0
2017-03-15 15:00:00,58.08,58.12,58.03,58.11,54556.0,56.1445,56.1832,56.0962,56.1735,54556.0
2017-03-15 15:10:00,58.11,58.23,58.08,58.19,39596.0,56.1735,56.2895,56.1445,56.2509,39596.0
2017-03-15 15:20:00,58.19,58.25,58.14,58.24,47420.0,56.2509,56.3089,56.2025,56.2992,47420.0
2017-03-15 15:30:00,58.25,58.37,58.24,58.33,60716.0,56.3089,56.4249,56.2992,56.3862,60716.0
2017-03-15 15:40:00,58.32,58.33,58.17,58.21,85862.0,56.3765,56.3862,56.2315,56.2702,85862.0
2017-03-15 15:50:00,58.22,58.25,58.13,58.15,170554.0,56.2799,56.3089,56.1929,56.2122,170554.0
2017-03-16 09:30:00,58.21,58.5,58.08,58.4,28973.0,56.2702,56.5506,56.1445,56.4539,28973.0
2017-03-16 09:40:00,58.38,58.73,58.35,58.56,38398.0,56.4345,56.7729,56.4055,56.6086,38398.0
2017-03-16 09:50:00,58.55,58.73,58.54,58.68,12336.0,56.5989,56.7729,56.5892,56.7246,12336.0
2017-03-16 10:00:00,58.67,58.8,58.64,58.73,26496.0,56.7149,56.8406,56.6859,56.7729,26496.0
2017-03-16 10:10:00,58.71,58.76,58.44,58.44,29891.0,56.7536,56.8019,56.4925,56.4925,29891.0
2017-03-16 10:20:00,58.42,58.42,58.31,58.42,42397.0,56.4732,56.4732,56.3669,56.4732,42397.0
2017-03-16 10:30:00,58.45,58.52,58.41,58.46,34365.0,56.5022,56.5699,56.4635,56.5119,34365.0
2017-03-16 10:40:00,58.45,58.48,58.36,58.4,28310.0,56.5022,56.5312,56.4152,56.4539,28310.0
2017-03-16 10:50:00,58.4,58.4,58.21,58.25,25830.0,56.4539,56.4539,56.2702,56.3089,25830.0
2017-03-16 11:00:00,58.29,58.29,58.14,58.25,25247.0,56.3475,56.3475,56.2025,56.3089,25247.0
2017-03-16 11:10:00,58.23,58.32,58.21,58.31,12577.0,56.2895,56.3765,56.2702,56.3669,12577.0
2017-03-16 11:20:00,58.32,58.32,58.18,58.19,14685.0,56.3765,56.3765,56.2412,56.2509,14685.0
2017-03-16 11:30:00,58.18,58.23,58.15,58.18,22296.0,56.2412,56.2895,56.2122,56.2412,22296.0
2017-03-16 11:40:00,58.18,58.21,58.15,58.17,28732.0,56.2412,56.2702,56.2122,56.2315,28732.0
2017-03-16 11:50:00,58.16,58.21,58.13,58.21,14810.0,56.2219,56.2702,56.1929,56.2702,14810.0
2017-03-16 12:00:00,58.2,58.22,58.13,58.19,19460.0,56.2605,56.2799,56.1929,56.2509,19460.0
2017-03-16 12:10:00,58.18,58.19,58.14,58.16,28503.0,56.2412,56.2509,56.2025,56.2219,28503.0
2017-03-16 12:20:00,58.16,58.22,58.16,58.2,13200.0,56.2219,56.2799,56.2219,56.2605,13200.0
2017-03-16 12:30:00,58.19,58.24,58.18,58.19,11366.0,56.2509,56.2992,56.2412,56.2509,11366.0
2017-03-16 12:40:00,58.19,58.26,58.19,58.26,9900.0,56.2509,56.3185,56.2509,56.3185,9900.0
2017-03-16 12:50:00,58.27,58.32,58.27,58.3,7121.0,56.3282,56.3765,56.3282,56.3572,7121.0
2017-03-16 13:00:00,58.29,58.29,58.21,58.22,8907.0,56.3475,56.3475,56.2702,56.2799,8907.0
2017-03-16 13:10:00,58.21,58.24,58.14,58.16,19012.0,56.2702,56.2992,56.2025,56.2219,19012.0
2017-03-16 13:20:00,58.16,58.2,58.13,58.15,25861.0,56.2219,56.2605,56.1929,56.2122,25861.0
2017-03-16 13:30:00,58.16,58.18,58.08,58.17,19365.0,56.2219,56.2412,56.1445,56.2315,19365.0
2017-03-16 13:40:00,58.17,58.2,58.15,58.2,13703.0,56.2315,56.2605,56.2122,56.2605,13703.0
2017-03-16 13:50:00,58.2,58.2,58.13,58.13,18052.0,56.2605,56.2605,56.1929,56.1929,18052.0
2017-03-16 14:00:00,58.14,58.23,58.13,58.21,21151.0,56.2025,56.2895,56.1929,56.2702,21151.0
2017-03-16 14:10:00,58.22,58.22,58.18,58.19,10400.0,56.2799,56.2799,56.2412,56.2509,10400.0
2017-03-16 14:20:00,58.19,58.2,58.16,58.17,12977.0,56.2509,56.2605,56.2219,56.2315,12977.0
2017-03-16 14:30:00,58.18,58.22,58.17,58.22,19400.0,56.2412,56.2799,56.2315,56.2799,19400.0
2017-03-16 14:40:00,58.22,58.25,58.14,58.18,17312.0,56.2799,56.3089,56.2025,56.2412,17312.0
2017-03-16 14:50:00,58.17,58.18,58.09,58.12,25678.0,56.2315,56.2412,56.1542,56.1832,25678.0
2017-03-16 15:00:00,58.12,58.18,58.07,58.17,23708.0,56.1832,56.2412,56.1349,56.2315,23708.0
2017-03-16 15:10:00,58.17,58.28,58.17,58.25,26043.0,56.2315,56.3379,56.2315,56.3089,26043.0
2017-03-16 15:20:00,58.26,58.29,58.23,58.23,29963.0,56.3185,56.3475,56.2895,56.2895,29963.0
2017-03-16 15:30:00,58.22,58.33,58.2,58.3,62967.0,56.2799,56.3862,56.2605,56.3572,62967.0
2017-03-16 15:40:00,58.3,58.32,58.23,58.24,39559.0,56.3572,56.3765,56.2895,56.2992,39559.0
2017-03-16 15:50:00,58.25,58.25,58.14,58.21,171034.0,56.3089,56.3089,56.2025,56.2702,171034.0
2017-03-17 09:30:00,58.59,58.65,58.39,58.39,54951.0,56.6376,56.6956,56.4442,56.4442,54951.0
2017-03-17 09:40:00,58.4,58.4,58.29,58.35,7918.0,56.4539,56.4539,56.3475,56.4055,7918.0
2017-03-17 09:50:00,58.35,58.4,58.3,58.33,14092.0,56.4055,56.4539,56.3572,56.3862,14092.0
2017-03-17 10:00:00,58.35,58.39,58.3,58.36,12165.0,56.4055,56.4442,56.3572,56.4152,12165.0
2017-03-17 10:10:00,58.36,58.36,58.19,58.21,50247.0,56.4152,56.4152,56.2509,56.2702,50247.0
2017-03-17 10:20:00,58.21,58.22,58.05,58.09,37734.0,56.2702,56.2799,56.1155,56.1542,37734.0
2017-03-17 10:30:00,58.09,58.21,58.09,58.11,26456.0,56.1542,56.2702,56.1542,56.1735,26456.0
2017-03-17 10:40:00,58.12,58.16,58.11,58.12,10053.0,56.1832,56.2219,56.1735,56.1832,10053.0
2017-03-17 10:50:00,58.13,58.14,58.08,58.09,7500.0,56.1929,56.2025,56.1445,56.1542,7500.0
2017-03-17 11:00:00,58.07,58.09,58.0,58.06,17730.0,56.1349,56.1542,56.0672,56.1252,17730.0
2017-03-17 11:10:00,58.06,58.11,58.04,58.08,15683.0,56.1252,56.1735,56.1059,56.1445,15683.0
2017-03-17 11:20:00,58.08,58.09,58.04,58.04,8810.0,56.1445,56.1542,56.1059,56.1059,8810.0
2017-03-17 11:30:00,58.05,58.07,57.97,58.0,10982.0,56.1155,56.1349,56.0382,56.0672,10982.0
2017-03-17 11:40:00,57.99,58.02,57.93,57.93,26074.0,56.0575,56.0865,55.9995,55.9995,26074.0
2017-03-17 11:50:00,57.93,57.93,57.88,57.9,21825.0,55.9995,55.9995,55.9512,55.9705,21825.0
2017-03-17 12:00:00,57.9,57.97,57.88,57.92,18714.0,55.9705,56.0382,55.9512,55.9899,18714.0
2017-03-17 12:10:00,57.92,57.94,57.89,57.91,13379.0,55.9899,56.0092,55.9609,55.9802,13379.0
2017-03-17 12:20:00,57.91,57.92,57.88,57.89,15391.0,55.9802,55.9899,55.9512,55.9609,15391.0
2017-03-17 12:30:00,57.89,57.99,57.89,57.94,12021.0,55.9609,56.0575,55.9609,56.0092,12021.0
2017-03-17 12:40:00,57.94,57.94,57.91,57.93,9125.0,56.0092,56.0092,55.9802,55.9995,9125.0
2017-03-17 12:50:00,57.93,57.96,57.87,57.89,13921.0,55.9995,56.0285,55.9415,55.9609,13921.0
2017-03-17 13:00:00,57.89,57.91,57.86,57.88,15660.0,55.9609,55.9802,55.9319,55.9512,15660.0
2017-03-17 13:10:00,57.88,57.9,57.87,57.9,20095.0,55.9512,55.9705,55.9415,55.9705,20095.0
2017-03-17 13:20:00,57.9,57.94,57.89,57.94,18296.0,55.9705,56.0092,55.9609,56.0092,18296.0
2017-03-17 13:30:00,57.94,57.96,57.89,57.89,14908.0,56.0092,56.0285,55.9609,55.9609,14908.0
2017-03-17 13:40:00,57.88,57.89,57.83,57.86,20407.0,55.9512,55.9609,55.9029,55.9319,20407.0
2017-03-17 13:50:00,57.85,57.88,57.84,57.85,25497.0,55.9222,55.9512,55.9125,55.9222,25497.0
2017-03-17 14:00:00,57.84,57.97,57.84,57.95,27249.0,55.9125,56.0382,55.9125,56.0189,27249.0
2017-03-17 14:10:00,57.95,58.01,57.95,58.01,16744.0,56.0189,56.0769,56.0189,56.0769,16744.0
2017-03-17 14:20:00,58.01,58.02,57.98,57.98,13449.0,56.0769,56.0865,56.0479,56.0479,13449.0
2017-03-17 14:30:00,57.98,58.03,57.98,57.99,17185.0,56.0479,56.0962,56.0479,56.0575,17185.0
2017-03-17 14:40:00,57.98,58.03,57.97,58.03,10284.0,56.0479,56.0962,56.0382,56.0962,10284.0
2017-03-17 14:50:00,58.03,58.03,57.97,57.97,19498.0,56.0962,56.0962,56.0382,56.0382,19498.0
2017-03-17 15:00:00,57.97,58.01,57.97,57.98,18184.0,56.0382,56.0769,56.0382,56.0479,18184.0
2017-03-17 15:10:00,57.97,58.0,57.97,57.99,21740.0,56.0382,56.0672,56.0382,56.0575,21740.0
2017-03-17 15:20:00,58.0,58.0,57.94,57.96,28185.0,56.0672,56.0672,56.0092,56.0285,28185.0
2017-03-17 15:30:00,57.95,57.96,57.9,57.94,40763.0,56.0189,56.0285,55.9705,56.0092,40763.0
2017-03-17 15:40:00,57.94,57.96,57.92,57.96,55563.0,56.0092,56.0285,55.9899,56.0285,55563.0
2017-03-17 15:50:00,57.96,58.0,57.89,57.9,146262.0,56.0285,56.0672,55.9609,55.9705,146262.0
2017-03-20 09:30:00,57.92,57.96,57.65,57.87,11139.0,55.9899,56.0285,55.7289,55.9415,11139.0
2017-03-20 09:40:00,57.84,57.88,57.69,57.74,8803.0,55.9125,55.9512,55.7675,55.8159,8803.0
2017-03-20 09:50:00,57.73,57.83,57.7,57.78,10950.0,55.8062,55.9029,55.7772,55.8545,10950.0
2017-03-20 10:00:00,57.78,57.89,57.76,57.88,11574.0,55.8545,55.9609,55.8352,55.9512,11574.0
2017-03-20 10:10:00,57.88,58.0,57.84,58.0,7224.0,55.9512,56.0672,55.9125,56.0672,7224.0
2017-03-20 10:20:00,58.03,58.09,57.98,58.05,12106.0,56.0962,56.1542,56.0479,56.1155,12106.0
2017-03-20 10:30:00,58.06,58.07,57.92,57.94,11579.0,56.1252,56.1349,55.9899,56.0092,11579.0
2017-03-20 10:40:00,57.94,57.97,57.93,57.96,9254.0,56.0092,56.0382,55.9995,56.0285,9254.0
2017-03-20 10:50:00,57.96,58.04,57.94,58.04,11092.0,56.0285,56.1059,56.0092,56.1059,11092.0
2017-03-20 11:00:00,58.03,58.03,57.94,57.94,18617.0,56.0962,56.0962,56.0092,56.0092,18617.0
2017-03-20 11:10:00,57.94,57.95,57.87,57.93,32784.0,56.0092,56.0189,55.9415,55.9995,32784.0
2017-03-20 11:20:00,57.91,57.92,57.88,57.88,3400.0,55.9802,55.9899,55.9512,55.9512,3400.0
2017-03-20 11:30:00,57.88,57.88,57.8,57.85,6152.0,55.9512,55.9512,55.8739,55.9222,6152.0
2017-03-20 11:40:00,57.85,57.9,57.84,57.85,11592.0,55.9222,55.9705,55.9125,55.9222,11592.0
2017-03-20 11:50:00,57.85,57.91,57.82,57.82,17709.0,55.9222,55.9802,55.8932,55.8932,17709.0
2017-03-20 12:00:00,57.81,57.83,57.79,57.82,28624.0,55.8835,55.9029,55.8642,55.8932,28624.0
2017-03-20 12:10:00,57.81,57.82,57.7,57.7,6325.0,55.8835,55.8932,55.7772,55.7772,6325.0
2017-03-20 12:20:00,57.71,57.81,57.71,57.78,6309.0,55.7869,55.8835,55.7869,55.8545,6309.0
2017-03-20 12:30:00,57.78,57.78,57.74,57.75,7250.0,55.8545,55.8545,55.8159,55.8255,7250.0
2017-03-20 12:40:00,57.75,57.8,57.72,57.77,16612.0,55.8255,55.8739,55.7965,55.8449,16612.0
2017-03-20 12:50:00,57.77,57.79,57.76,57.76,4861.0,55.8449,55.8642,55.8352,55.8352,4861.0
2017-03-20 13:00:00,57.76,57.8,57.75,57.76,9777.0,55.8352,55.8739,55.8255,55.8352,9777.0
2017-03-20 13:10:00,57.77,57.79,57.76,57.79,10923.0,55.8449,55.8642,55.8352,55.8642,10923.0
2017-03-20 13:20:00,57.79,57.8,57.76,57.76,5606.0,55.8642,55.8739,55.8352,55.8352,5606.0
2017-03-20 13:30:00,57.76,57.77,57.71,57.71,9369.0,55.8352,55.8449,55.7869,55.7869,9369.0
2017-03-20 13:40:00,57.7,57.7,57.58,57.6,9090.0,55.7772,55.7772,55.6612,55.6805,9090.0
2017-03-20 13:50:00,57.6,57.62,57.52,57.58,12705.0,55.6805,55.6999,55.6032,55.6612,12705.0
2017-03-20 14:00:00,57.59,57.61,57.52,57.56,8870.0,55.6709,55.6902,55.6032,55.6419,8870.0
2017-03-20 14:10:00,57.57,57.61,57.54,57.55,10700.0,55.6515,55.6902,55.6225,55.6322,10700.0
2017-03-20 14:20:00,57.55,57.56,57.52,57.55,8906.0,55.6322,55.6419,55.6032,55.6322,8906.0
2017-03-20 14:30:00,57.55,57.56,57.4,57.43,16256.0,55.6322,55.6419,55.4872,55.5162,16256.0
2017-03-20 14:40:00,57.43,57.45,57.31,57.33,14007.0,55.5162,55.5355,55.4002,55.4195,14007.0
2017-03-20 14:50:00,57.36,57.46,57.33,57.46,12893.0,55.4485,55.5452,55.4195,55.5452,12893.0
2017-03-20 15:00:00,57.46,57.52,57.46,57.52,15295.0,55.5452,55.6032,55.5452,55.6032,15295.0
2017-03-20 15:10:00,57.54,57.57,57.51,57.57,16072.0,55.6225,55.6515,55.5935,55.6515,16072.0
2017-03-20 15:20:00,57.57,57.63,57.56,57.62,18489.0,55.6515,55.7095,55.6419,55.6999,18489.0
2017-03-20 15:30:00,57.63,57.68,57.62,57.65,30018.0,55.7095,55.7579,55.6999,55.7289,30018.0
2017-03-20 15:40:00,57.64,57.65,57.56,57.56,27048.0,55.7192,55.7289,55.6419,55.6419,27048.0
2017-03-20 15:50:00,57.57,57.59,57.49,57.51,74238.0,55.6515,55.6709,55.5742,55.5935,74238.0
2017-03-21 09:30:00,57.89,58.35,57.89,58.04,90594.0,55.9609,56.4055,55.9609,56.1059,90594.0
2017-03-21 09:40:00,58.05,58.05,57.79,57.83,126208.0,56.1155,56.1155,55.8642,55.9029,126208.0
2017-03-21 09:50:00,57.82,57.83,57.72,57.76,39951.0,55.8932,55.9029,55.7965,55.8352,39951.0
2017-03-21 10:00:00,57.77,57.8,57.52,57.52,55829.0,55.8449,55.8739,55.6032,55.6032,55829.0
2017-03-21 10:10:00,57.54,57.67,57.53,57.55,21494.0,55.6225,55.7482,55.6129,55.6322,21494.0
2017-03-21 10:20:00,57.54,57.54,57.39,57.47,34172.0,55.6225,55.6225,55.4775,55.5549,34172.0
2017-03-21 10:30:00,57.46,57.52,57.42,57.44,30084.0,55.5452,55.6032,55.5065,55.5259,30084.0
2017-03-21 10:40:00,57.45,57.49,57.35,57.35,20627.0,55.5355,55.5742,55.4389,55.4389,20627.0
2017-03-21 10:50:00,57.34,57.34,57.09,57.12,24493.0,55.4292,55.4292,55.1875,55.2165,24493.0
2017-03-21 11:00:00,57.12,57.13,57.02,57.04,19516.0,55.2165,55.2262,55.1199,55.1392,19516.0
2017-03-21 11:10:00,57.02,57.1,56.89,56.94,93318.0,55.1199,55.1972,54.9942,55.0425,93318.0
2017-03-21 11:20:00,56.95,56.97,56.89,56.89,31943.0,55.0522,55.0715,54.9942,54.9942,31943.0
2017-03-21 11:30:00,56.9,56.96,56.78,56.91,94365.0,55.0039,55.0619,54.8879,55.0135,94365.0
2017-03-21 11:40:00,56.93,56.94,56.83,56.9,92111.0,55.0329,55.0425,54.9362,55.0039,92111.0
2017-03-21 11:50:00,56.9,57.12,56.88,57.12,27578.0,55.0039,55.2165,54.9845,55.2165,27578.0
2017-03-21 12:00:00,57.13,57.25,57.1,57.2,16205.0,55.2262,55.3422,55.1972,55.2939,16205.0
2017-03-21 12:10:00,57.17,57.17,57.0,57.02,28369.0,55.2649,55.2649,55.1005,55.1199,28369.0
2017-03-21 12:20:00,57.03,57.06,56.95,56.96,16623.0,55.1295,55.1585,55.0522,55.0619,16623.0
2017-03-21 12:30:00,56.98,57.08,56.91,56.96,20662.0,55.0812,55.1779,55.0135,55.0619,20662.0
2017-03-21 12:40:00,57.0,57.03,56.85,56.89,12962.0,55.1005,55.1295,54.9555,54.9942,12962.0
2017-03-21 12:50:00,56.88,56.98,56.88,56.93,25309.0,54.9845,55.0812,54.9845,55.0329,25309.0
2017-03-21 13:00:00,56.93,56.99,56.92,56.98,21536.0,55.0329,55.0909,55.0232,55.0812,21536.0
2017-03-21 13:10:00,56.97,57.01,56.89,56.97,24793.0,55.0715,55.1102,54.9942,55.0715,24793.0
2017-03-21 13:20:00,56.98,56.99,56.89,56.95,24232.0,55.0812,55.0909,54.9942,55.0522,24232.0
2017-03-21 13:30:00,56.97,57.05,56.92,56.94,14209.0,55.0715,55.1489,55.0232,55.0425,14209.0
2017-03-21 13:40:00,56.96,56.96,56.85,56.87,13135.0,55.0619,55.0619,54.9555,54.9749,13135.0
2017-03-21 13:50:00,56.87,56.88,56.72,56.78,20288.0,54.9749,54.9845,54.8299,54.8879,20288.0
2017-03-21 14:00:00,56.79,56.84,56.69,56.84,23754.0,54.8975,54.9459,54.8009,54.9459,23754.0
2017-03-21 14:10:00,56.83,56.84,56.76,56.84,29649.0,54.9362,54.9459,54.8685,54.9459,29649.0
2017-03-21 14:20:00,56.85,56.98,56.84,56.98,37538.0,54.9555,55.0812,54.9459,55.0812,37538.0
2017-03-21 14:30:00,56.97,57.04,56.96,56.98,45092.0,55.0715,55.1392,55.0619,55.0812,45092.0
2017-03-21 14:40:00,56.98,57.01,56.91,56.94,54670.0,55.0812,55.1102,55.0135,55.0425,54670.0
2017-03-21 14:50:00,56.94,57.05,56.93,57.03,50690.0,55.0425,55.1489,55.0329,55.1295,50690.0
2017-03-21 15:00:00,57.02,57.09,56.98,57.06,28734.0,55.1199,55.1875,55.0812,55.1585,28734.0
2017-03-21 15:10:00,57.07,57.13,57.04,57.08,35023.0,55.1682,55.2262,55.1392,55.1779,35023.0
2017-03-21 15:20:00,57.08,57.15,57.04,57.14,36432.0,55.1779,55.2455,55.1392,55.2359,36432.0
2017-03-21 15:30:00,57.14,57.14,56.97,56.97,54847.0,55.2359,55.2359,55.0715,55.0715,54847.0
2017-03-21 15:40:00,56.97,57.01,56.79,56.79,112003.0,55.0715,55.1102,54.8975,54.8975,112003.0
2017-03-21 15:50:00,56.79,56.8,56.63,56.7,227551.0,54.8975,54.9072,54.7429,54.8105,227551.0
2017-03-22 09:30:00,56.62,56.62,56.39,56.5,21094.0,54.7332,54.7332,54.5109,54.6172,21094.0
2017-03-22 09:40:00,56.5,56.94,56.45,56.91,47798.0,54.6172,55.0425,54.5689,55.0135,47798.0
2017-03-22 09:50:00,56.86,56.89,56.72,56.87,63562.0,54.9652,54.9942,54.8299,54.9749,63562.0
2017-03-22 10:00:00,56.88,56.94,56.8,56.91,35991.0,54.9845,55.0425,54.9072,55.0135,35991.0
2017-03-22 10:10:00,56.91,56.92,56.8,56.89,47921.0,55.0135,55.0232,54.9072,54.9942,47921.0
2017-03-22 10:20:00,56.91,56.92,56.82,56.9,36024.0,55.0135,55.0232,54.9265,55.0039,36024.0
2017-03-22 10:30:00,56.89,56.91,56.81,56.87,67167.0,54.9942,55.0135,54.9169,54.9749,67167.0
2017-03-22 10:40:00,56.87,56.94,56.86,56.89,42925.0,54.9749,55.0425,54.9652,54.9942,42925.0
2017-03-22 10:50:00,56.89,57.0,56.89,56.98,64428.0,54.9942,55.1005,54.9942,55.0812,64428.0
2017-03-22 11:00:00,56.98,56.99,56.87,56.96,62517.0,55.0812,55.0909,54.9749,55.0619,62517.0
2017-03-22 11:10:00,56.96,57.29,56.96,57.29,38185.0,55.0619,55.3809,55.0619,55.3809,38185.0
2017-03-22 11:20:00,57.28,57.4,57.26,57.38,46094.0,55.3712,55.4872,55.3519,55.4679,46094.0
2017-03-22 11:30:00,57.37,57.48,57.36,57.46,34272.0,55.4582,55.5645,55.4485,55.5452,34272.0
2017-03-22 11:40:00,57.45,57.55,57.45,57.51,32013.0,55.5355,55.6322,55.5355,55.5935,32013.0
2017-03-22 11:50:00,57.5,57.51,57.45,57.49,42234.0,55.5839,55.5935,55.5355,55.5742,42234.0
2017-03-22 12:00:00,57.48,57.5,57.39,57.39,25132.0,55.5645,55.5839,55.4775,55.4775,25132.0
2017-03-22 12:10:00,57.38,57.4,57.27,57.27,18564.0,55.4679,55.4872,55.3615,55.3615,18564.0
2017-03-22 12:20:00,57.28,57.3,57.2,57.2,20084.0,55.3712,55.3905,55.2939,55.2939,20084.0
2017-03-22 12:30:00,57.21,57.3,57.18,57.28,10019.0,55.3035,55.3905,55.2745,55.3712,10019.0
2017-03-22 12:40:00,57.28,57.37,57.28,57.37,74948.0,55.3712,55.4582,55.3712,55.4582,74948.0
2017-03-22 12:50:00,57.37,57.39,57.34,57.39,18121.0,55.4582,55.4775,55.4292,55.4775,18121.0
2017-03-22 13:00:00,57.39,57.39,57.32,57.34,20531.0,55.4775,55.4775,55.4099,55.4292,20531.0
2017-03-22 13:10:00,57.35,57.43,57.32,57.42,14832.0,55.4389,55.5162,55.4099,55.5065,14832.0
2017-03-22 13:20:00,57.42,57.49,57.42,57.48,7358.0,55.5065,55.5742,55.5065,55.5645,7358.0
2017-03-22 13:30:00,57.48,57.57,57.48,57.57,10760.0,55.5645,55.6515,55.5645,55.6515,10760.0
2017-03-22 13:40:00,57.57,57.58,57.49,57.51,8082.0,55.6515,55.6612,55.5742,55.5935,8082.0
2017-03-22 13:50:00,57.5,57.5,57.44,57.45,10500.0,55.5839,55.5839,55.5259,55.5355,10500.0
2017-03-22 14:00:00,57.47,57.48,57.39,57.39,14160.0,55.5549,55.5645,55.4775,55.4775,14160.0
2017-03-22 14:10:00,57.41,57.46,57.39,57.44,14090.0,55.4969,55.5452,55.4775,55.5259,14090.0
2017-03-22 14:20:00,57.46,57.46,57.4,57.4,14428.0,55.5452,55.5452,55.4872,55.4872,14428.0
2017-03-22 14:30:00,57.4,57.5,57.4,57.5,11191.0,55.4872,55.5839,55.4872,55.5839,11191.0
2017-03-22 14:40:00,57.5,57.54,57.47,57.52,11947.0,55.5839,55.6225,55.5549,55.6032,11947.0
2017-03-22 14:50:00,57.52,57.56,57.52,57.54,23003.0,55.6032,55.6419,55.6032,55.6225,23003.0
2017-03-22 15:00:00,57.55,57.59,57.54,57.59,17846.0,55.6322,55.6709,55.6225,55.6709,17846.0
2017-03-22 15:10:00,57.59,57.71,57.57,57.7,15691.0,55.6709,55.7869,55.6515,55.7772,15691.0
2017-03-22 15:20:00,57.7,57.79,57.7,57.7,27429.0,55.7772,55.8642,55.7772,55.7772,27429.0
2017-03-22 15:30:00,57.7,57.76,57.67,57.7,35137.0,55.7772,55.8352,55.7482,55.7772,35137.0
2017-03-22 15:40:00,57.7,57.76,57.68,57.76,54332.0,55.7772,55.8352,55.7579,55.8352,54332.0
2017-03-22 15:50:00,57.76,57.83,57.68,57.68,167299.0,55.8352,55.9029,55.7579,55.7579,167299.0
2017-03-23 09:30:00,57.81,58.08,57.7,57.92,28297.0,55.8835,56.1445,55.7772,55.9899,28297.0
2017-03-23 09:40:00,57.92,58.24,57.91,58.24,32758.0,55.9899,56.2992,55.9802,56.2992,32758.0
2017-03-23 09:50:00,58.22,58.33,58.14,58.19,37794.0,56.2799,56.3862,56.2025,56.2509,37794.0
2017-03-23 10:00:00,58.2,58.52,58.2,58.42,65578.0,56.2605,56.5699,56.2605,56.4732,65578.0
2017-03-23 10:10:00,58.42,58.43,58.1,58.13,45164.0,56.4732,56.4829,56.1639,56.1929,45164.0
2017-03-23 10:20:00,58.15,58.35,58.15,58.3,38254.0,56.2122,56.4055,56.2122,56.3572,38254.0
2017-03-23 10:30:00,58.31,58.38,58.25,58.38,40932.0,56.3669,56.4345,56.3089,56.4345,40932.0
2017-03-23 10:40:00,58.39,58.44,58.3,58.41,47018.0,56.4442,56.4925,56.3572,56.4635,47018.0
2017-03-23 10:50:00,58.44,58.64,58.43,58.64,36239.0,56.4925,56.6859,56.4829,56.6859,36239.0
2017-03-23 11:00:00,58.62,58.69,58.59,58.69,37699.0,56.6666,56.7342,56.6376,56.7342,37699.0
2017-03-23 11:10:00,58.68,58.72,58.64,58.69,24951.0,56.7246,56.7632,56.6859,56.7342,24951.0
2017-03-23 11:20:00,58.69,58.7,58.6,58.66,27298.0,56.7342,56.7439,56.6472,56.7052,27298.0
2017-03-23 11:30:00,58.66,58.68,58.57,58.67,70158.0,56.7052,56.7246,56.6182,56.7149,70158.0
2017-03-23 11:40:00,58.66,58.66,58.57,58.57,14143.0,56.7052,56.7052,56.6182,56.6182,14143.0
2017-03-23 11:50:00,58.59,58.61,58.54,58.58,23916.0,56.6376,56.6569,56.5892,56.6279,23916.0
2017-03-23 12:00:00,58.58,58.75,58.57,58.66,30360.0,56.6279,56.7922,56.6182,56.7052,30360.0
2017-03-23 12:10:00,58.66,58.79,58.64,58.74,20480.0,56.7052,56.8309,56.6859,56.7826,20480.0
2017-03-23 12:20:00,58.73,58.81,58.67,58.75,23700.0,56.7729,56.8502,56.7149,56.7922,23700.0
2017-03-23 12:30:00,58.74,58.75,58.64,58.66,21987.0,56.7826,56.7922,56.6859,56.7052,21987.0
2017-03-23 12:40:00,58.67,58.73,58.62,58.67,17863.0,56.7149,56.7729,56.6666,56.7149,17863.0
2017-03-23 12:50:00,58.67,58.74,58.63,58.72,48759.0,56.7149,56.7826,56.6762,56.7632,48759.0
2017-03-23 13:00:00,58.73,58.75,58.63,58.64,38106.0,56.7729,56.7922,56.6762,56.6859,38106.0
2017-03-23 13:10:00,58.65,58.66,58.56,58.59,39792.0,56.6956,56.7052,56.6086,56.6376,39792.0
2017-03-23 13:20:00,58.59,58.66,58.49,58.5,26794.0,56.6376,56.7052,56.5409,56.5506,26794.0
2017-03-23 13:30:00,58.51,58.66,58.51,58.55,30462.0,56.5602,56.7052,56.5602,56.5989,30462.0
2017-03-23 13:40:00,58.55,58.69,58.55,58.63,41691.0,56.5989,56.7342,56.5989,56.6762,41691.0
2017-03-23 13:50:00,58.64,58.69,58.61,58.63,28179.0,56.6859,56.7342,56.6569,56.6762,28179.0
2017-03-23 14:00:00,58.63,58.7,58.58,58.69,49734.0,56.6762,56.7439,56.6279,56.7342,49734.0
2017-03-23 14:10:00,58.68,58.72,58.65,58.69,45698.0,56.7246,56.7632,56.6956,56.7342,45698.0
2017-03-23 14:20:00,58.7,58.72,58.68,58.7,37871.0,56.7439,56.7632,56.7246,56.7439,37871.0
2017-03-23 14:30:00,58.7,58.73,58.67,58.7,46205.0,56.7439,56.7729,56.7149,56.7439,46205.0
2017-03-23 14:40:00,58.7,58.75,58.68,58.72,28266.0,56.7439,56.7922,56.7246,56.7632,28266.0
2017-03-23 14:50:00,58.72,58.76,58.67,58.67,35261.0,56.7632,56.8019,56.7149,56.7149,35261.0
2017-03-23 15:00:00,58.68,58.7,58.64,58.66,35923.0,56.7246,56.7439,56.6859,56.7052,35923.0
2017-03-23 15:10:00,58.66,58.68,58.54,58.55,62000.0,56.7052,56.7246,56.5892,56.5989,62000.0
2017-03-23 15:20:00,58.55,58.62,58.51,58.54,64425.0,56.5989,56.6666,56.5602,56.5892,64425.0
2017-03-23 15:30:00,58.54,58.54,58.43,58.46,99444.0,56.5892,56.5892,56.4829,56.5119,99444.0
2017-03-23 15:40:00,58.46,58.47,58.4,58.47,85789.0,56.5119,56.5215,56.4539,56.5215,85789.0
2017-03-23 15:50:00,58.46,58.46,58.32,58.36,242932.0,56.5119,56.5119,56.3765,56.4152,242932.0
2017-03-24 09:30:00,58.37,58.78,58.27,58.75,23323.0,56.4249,56.8212,56.3282,56.7922,23323.0
2017-03-24 09:40:00,58.76,58.79,58.5,58.61,13289.0,56.8019,56.8309,56.5506,56.6569,13289.0
2017-03-24 09:50:00,58.61,58.65,58.45,58.56,36909.0,56.6569,56.6956,56.5022,56.6086,36909.0
2017-03-24 10:00:00,58.57,58.59,58.5,58.51,20065.0,56.6182,56.6376,56.5506,56.5602,20065.0
2017-03-24 10:10:00,58.51,58.62,58.5,58.58,28415.0,56.5602,56.6666,56.5506,56.6279,28415.0
2017-03-24 10:20:00,58.58,58.6,58.48,58.58,23222.0,56.6279,56.6472,56.5312,56.6279,23222.0
2017-03-24 10:30:00,58.58,58.68,58.53,58.55,21385.0,56.6279,56.7246,56.5796,56.5989,21385.0
2017-03-24 10:40:00,58.55,58.65,58.55,58.64,19816.0,56.5989,56.6956,56.5989,56.6859,19816.0
2017-03-24 10:50:00,58.64,58.66,58.58,58.59,18963.0,56.6859,56.7052,56.6279,56.6376,18963.0
2017-03-24 11:00:00,58.61,58.66,58.54,58.55,17907.0,56.6569,56.7052,56.5892,56.5989,17907.0
2017-03-24 11:10:00,58.54,58.59,58.48,58.48,15931.0,56.5892,56.6376,56.5312,56.5312,15931.0
2017-03-24 11:20:00,58.49,58.53,58.42,58.47,14987.0,56.5409,56.5796,56.4732,56.5215,14987.0
2017-03-24 11:30:00,58.48,58.52,58.48,58.52,11672.0,56.5312,56.5699,56.5312,56.5699,11672.0
2017-03-24 11:40:00,58.52,58.53,58.46,58.46,12770.0,56.5699,56.5796,56.5119,56.5119,12770.0
2017-03-24 11:50:00,58.48,58.53,58.46,58.53,13760.0,56.5312,56.5796,56.5119,56.5796,13760.0
2017-03-24 12:00:00,58.53,58.57,58.52,58.55,12173.0,56.5796,56.6182,56.5699,56.5989,12173.0
2017-03-24 12:10:00,58.55,58.56,58.4,58.4,17456.0,56.5989,56.6086,56.4539,56.4539,17456.0
2017-03-24 12:20:00,58.4,58.47,58.35,58.42,15015.0,56.4539,56.5215,56.4055,56.4732,15015.0
2017-03-24 12:30:00,58.44,58.5,58.4,58.46,12896.0,56.4925,56.5506,56.4539,56.5119,12896.0
2017-03-24 12:40:00,58.46,58.55,58.44,58.52,18551.0,56.5119,56.5989,56.4925,56.5699,18551.0
2017-03-24 12:50:00,58.54,58.54,58.41,58.47,9205.0,56.5892,56.5892,56.4635,56.5215,9205.0
2017-03-24 13:00:00,58.47,58.49,58.39,58.46,16215.0,56.5215,56.5409,56.4442,56.5119,16215.0
2017-03-24 13:10:00,58.45,58.45,58.38,58.44,22829.0,56.5022,56.5022,56.4345,56.4925,22829.0
2017-03-24 13:20:00,58.42,58.48,58.41,58.45,19878.0,56.4732,56.5312,56.4635,56.5022,19878.0
2017-03-24 13:30:00,58.44,58.45,58.39,58.4,11454.0,56.4925,56.5022,56.4442,56.4539,11454.0
2017-03-24 13:40:00,58.39,58.44,58.37,58.43,12790.0,56.4442,56.4925,56.4249,56.4829,12790.0
2017-03-24 13:50:00,58.41,58.41,58.31,58.34,16574.0,56.4635,56.4635,56.3669,56.3959,16574.0
2017-03-24 14:00:00,58.35,58.38,58.33,58.35,13745.0,56.4055,56.4345,56.3862,56.4055,13745.0
2017-03-24 14:10:00,58.35,58.37,58.31,58.34,16654.0,56.4055,56.4249,56.3669,56.3959,16654.0
2017-03-24 14:20:00,58.33,58.35,58.29,58.31,22871.0,56.3862,56.4055,56.3475,56.3669,22871.0
2017-03-24 14:30:00,58.3,58.33,58.25,58.26,17949.0,56.3572,56.3862,56.3089,56.3185,17949.0
2017-03-24 14:40:00,58.27,58.27,58.22,58.26,18173.0,56.3282,56.3282,56.2799,56.3185,18173.0
2017-03-24 14:50:00,58.25,58.29,58.18,58.24,21755.0,56.3089,56.3475,56.2412,56.2992,21755.0
2017-03-24 15:00:00,58.24,58.24,58.12,58.16,20869.0,56.2992,56.2992,56.1832,56.2219,20869.0
2017-03-24 15:10:00,58.16,58.16,58.04,58.12,19111.0,56.2219,56.2219,56.1059,56.1832,19111.0
2017-03-24 15:20:00,58.12,58.18,58.09,58.17,18230.0,56.1832,56.2412,56.1542,56.2315,18230.0
2017-03-24 15:30:00,58.17,58.4,58.12,58.4,40146.0,56.2315,56.4539,56.1832,56.4539,40146.0
2017-03-24 15:40:00,58.41,58.46,58.27,58.29,62359.0,56.4635,56.5119,56.3282,56.3475,62359.0
2017-03-24 15:50:00,58.29,58.37,58.27,58.31,156560.0,56.3475,56.4249,56.3282,56.3669,156560.0
2017-03-27 09:30:00,57.88,58.03,57.47,57.6,139074.0,55.9512,56.0962,55.5549,55.6805,139074.0
2017-03-27 09:40:00,57.6,57.7,57.33,57.46,268553.0,55.6805,55.7772,55.4195,55.5452,268553.0
2017-03-27 09:50:00,57.46,57.58,57.45,57.5,32811.0,55.5452,55.6612,55.5355,55.5839,32811.0
2017-03-27 10:00:00,57.5,57.57,57.41,57.56,49135.0,55.5839,55.6515,55.4969,55.6419,49135.0
2017-03-27 10:10:00,57.55,57.69,57.49,57.49,23539.0,55.6322,55.7675,55.5742,55.5742,23539.0
2017-03-27 10:20:00,57.48,57.51,57.43,57.43,54392.0,55.5645,55.5935,55.5162,55.5162,54392.0
2017-03-27 10:30:00,57.43,57.51,57.38,57.49,95986.0,55.5162,55.5935,55.4679,55.5742,95986.0
2017-03-27 10:40:00,57.5,57.52,57.46,57.52,28944.0,55.5839,55.6032,55.5452,55.6032,28944.0
2017-03-27 10:50:00,57.53,57.7,57.5,57.7,52182.0,55.6129,55.7772,55.5839,55.7772,52182.0
2017-03-27 11:00:00,57.7,57.86,57.7,57.76,35989.0,55.7772,55.9319,55.7772,55.8352,35989.0
2017-03-27 11:10:00,57.75,57.75,57.64,57.64,26821.0,55.8255,55.8255,55.7192,55.7192,26821.0
2017-03-27 11:20:00,57.63,57.66,57.56,57.61,36499.0,55.7095,55.7385,55.6419,55.6902,36499.0
2017-03-27 11:30:00,57.62,57.66,57.59,57.65,88041.0,55.6999,55.7385,55.6709,55.7289,88041.0
2017-03-27 11:40:00,57.65,57.73,57.57,57.57,49205.0,55.7289,55.8062,55.6515,55.6515,49205.0
2017-03-27 11:50:00,57.56,57.61,57.47,57.56,23801.0,55.6419,55.6902,55.5549,55.6419,23801.0
2017-03-27 12:00:00,57.57,57.58,57.49,57.52,27607.0,55.6515,55.6612,55.5742,55.6032,27607.0
2017-03-27 12:10:00,57.53,57.8,57.51,57.8,123701.0,55.6129,55.8739,55.5935,55.8739,123701.0
2017-03-27 12:20:00,57.81,57.81,57.73,57.77,14605.0,55.8835,55.8835,55.8062,55.8449,14605.0
2017-03-27 12:30:00,57.77,57.79,57.61,57.61,17788.0,55.8449,55.8642,55.6902,55.6902,17788.0
2017-03-27 12:40:00,57.6,57.69,57.6,57.61,21164.0,55.6805,55.7675,55.6805,55.6902,21164.0
2017-03-27 12:50:00,57.61,57.73,57.61,57.73,16632.0,55.6902,55.8062,55.6902,55.8062,16632.0
2017-03-27 13:00:00,57.74,57.94,57.74,57.93,31041.0,55.8159,56.0092,55.8159,55.9995,31041.0
2017-03-27 13:10:00,57.93,57.93,57.86,57.92,51443.0,55.9995,55.9995,55.9319,55.9899,51443.0
2017-03-27 13:20:00,57.92,57.95,57.71,57.8,23772.0,55.9899,56.0189,55.7869,55.8739,23772.0
2017-03-27 13:30:00,57.8,57.85,57.79,57.79,18443.0,55.8739,55.9222,55.8642,55.8642,18443.0
2017-03-27 13:40:00,57.76,57.8,57.63,57.64,17100.0,55.8352,55.8739,55.7095,55.7192,17100.0
2017-03-27 13:50:00,57.64,57.73,57.61,57.71,47044.0,55.7192,55.8062,55.6902,55.7869,47044.0
2017-03-27 14:00:00,57.68,57.82,57.68,57.76,29443.0,55.7579,55.8932,55.7579,55.8352,29443.0
2017-03-27 14:10:00,57.76,57.76,57.66,57.69,20553.0,55.8352,55.8352,55.7385,55.7675,20553.0
2017-03-27 14:20:00,57.69,57.69,57.58,57.6,19667.0,55.7675,55.7675,55.6612,55.6805,19667.0
2017-03-27 14:30:00,57.61,57.64,57.56,57.56,27688.0,55.6902,55.7192,55.6419,55.6419,27688.0
2017-03-27 14:40:00,57.56,57.66,57.54,57.66,12895.0,55.6419,55.7385,55.6225,55.7385,12895.0
2017-03-27 14:50:00,57.66,57.68,57.59,57.65,18426.0,55.7385,55.7579,55.6709,55.7289,18426.0
2017-03-27 15:00:00,57.66,57.75,57.66,57.72,19267.0,55.7385,55.8255,55.7385,55.7965,19267.0
2017-03-27 15:10:00,57.72,57.8,57.71,57.79,21001.0,55.7965,55.8739,55.7869,55.8642,21001.0
2017-03-27 15:20:00,57.79,57.86,57.78,57.79,33243.0,55.8642,55.9319,55.8545,55.8642,33243.0
2017-03-27 15:30:00,57.79,57.84,57.75,57.83,37238.0,55.8642,55.9125,55.8255,55.9029,37238.0
2017-03-27 15:40:00,57.83,57.86,57.78,57.81,58423.0,55.9029,55.9319,55.8545,55.8835,58423.0
2017-03-27 15:50:00,57.8,57.95,57.79,57.84,184082.0,55.8739,56.0189,55.8642,55.9125,184082.0
2017-03-28 09:30:00,57.92,58.07,57.82,57.99,86412.0,55.9899,56.1349,55.8932,56.0575,86412.0
2017-03-28 09:40:00,57.97,57.97,57.55,57.57,33068.0,56.0382,56.0382,55.6322,55.6515,33068.0
2017-03-28 09:50:00,57.62,57.69,57.55,57.58,14464.0,55.6999,55.7675,55.6322,55.6612,14464.0
2017-03-28 10:00:00,57.65,57.78,57.63,57.67,16327.0,55.7289,55.8545,55.7095,55.7482,16327.0
2017-03-28 10:10:00,57.66,57.77,57.62,57.67,15619.0,55.7385,55.8449,55.6999,55.7482,15619.0
2017-03-28 10:20:00,57.67,57.72,57.62,57.71,103550.0,55.7482,55.7965,55.6999,55.7869,103550.0
2017-03-28 10:30:00,57.71,57.79,57.71,57.77,30779.0,55.7869,55.8642,55.7869,55.8449,30779.0
2017-03-28 10:40:00,57.77,57.77,57.72,57.73,13527.0,55.8449,55.8449,55.7965,55.8062,13527.0
2017-03-28 10:50:00,57.73,57.77,57.72,57.76,22375.0,55.8062,55.8449,55.7965,55.8352,22375.0
2017-03-28 11:00:00,57.8,57.9,57.77,57.9,29067.0,55.8739,55.9705,55.8449,55.9705,29067.0
2017-03-28 11:10:00,57.89,58.03,57.86,58.0,18992.0,55.9609,56.0962,55.9319,56.0672,18992.0
2017-03-28 11:20:00,58.0,58.09,58.0,58.02,17401.0,56.0672,56.1542,56.0672,56.0865,17401.0
2017-03-28 11:30:00,58.02,58.06,58.01,58.04,13209.0,56.0865,56.1252,56.0769,56.1059,13209.0
2017-03-28 11:40:00,58.03,58.16,58.03,58.15,17090.0,56.0962,56.2219,56.0962,56.2122,17090.0
2017-03-28 11:50:00,58.15,58.22,58.15,58.2,11866.0,56.2122,56.2799,56.2122,56.2605,11866.0
2017-03-28 12:00:00,58.19,58.24,58.19,58.22,15247.0,56.2509,56.2992,56.2509,56.2799,15247.0
2017-03-28 12:10:00,58.22,58.26,58.21,58.24,27664.0,56.2799,56.3185,56.2702,56.2992,27664.0
2017-03-28 12:20:00,58.23,58.31,58.23,58.31,17794.0,56.2895,56.3669,56.2895,56.3669,17794.0
2017-03-28 12:30:00,58.31,58.33,58.25,58.27,38426.0,56.3669,56.3862,56.3089,56.3282,38426.0
2017-03-28 12:40:00,58.26,58.34,58.23,58.32,28312.0,56.3185,56.3959,56.2895,56.3765,28312.0
2017-03-28 12:50:00,58.32,58.4,58.31,58.35,15079.0,56.3765,56.4539,56.3669,56.4055,15079.0
2017-03-28 13:00:00,58.36,58.44,58.36,58.43,14914.0,56.4152,56.4925,56.4152,56.4829,14914.0
2017-03-28 13:10:00,58.43,58.49,58.42,58.49,20729.0,56.4829,56.5409,56.4732,56.5409,20729.0
2017-03-28 13:20:00,58.48,58.55,58.48,58.54,18736.0,56.5312,56.5989,56.5312,56.5892,18736.0
2017-03-28 13:30:00,58.54,58.55,58.47,58.5,30110.0,56.5892,56.5989,56.5215,56.5506,30110.0
2017-03-28 13:40:00,58.51,58.63,58.5,58.6,38712.0,56.5602,56.6762,56.5506,56.6472,38712.0
2017-03-28 13:50:00,58.6,58.72,58.6,58.71,30333.0,56.6472,56.7632,56.6472,56.7536,30333.0
2017-03-28 14:00:00,58.71,58.8,58.69,58.73,35569.0,56.7536,56.8406,56.7342,56.7729,35569.0
2017-03-28 14:10:00,58.72,58.79,58.72,58.76,28212.0,56.7632,56.8309,56.7632,56.8019,28212.0
2017-03-28 14:20:00,58.77,58.89,58.77,58.88,35472.0,56.8116,56.9276,56.8116,56.9179,35472.0
2017-03-28 14:30:00,58.88,59.05,58.87,59.04,102582.0,56.9179,57.0822,56.9082,57.0726,102582.0
2017-03-28 14:40:00,59.04,59.1,58.99,59.02,61135.0,57.0726,57.1306,57.0242,57.0532,61135.0
2017-03-28 14:50:00,59.02,59.06,58.99,59.04,55581.0,57.0532,57.0919,57.0242,57.0726,55581.0
2017-03-28 15:00:00,59.04,59.04,58.91,58.93,84024.0,57.0726,57.0726,56.9469,56.9662,84024.0
2017-03-28 15:10:00,58.93,58.93,58.82,58.83,43480.0,56.9662,56.9662,56.8599,56.8696,43480.0
2017-03-28 15:20:00,58.84,58.89,58.81,58.89,45311.0,56.8792,56.9276,56.8502,56.9276,45311.0
2017-03-28 15:30:00,58.9,58.9,58.85,58.89,35674.0,56.9372,56.9372,56.8889,56.9276,35674.0
2017-03-28 15:40:00,58.88,58.89,58.77,58.81,96358.0,56.9179,56.9276,56.8116,56.8502,96358.0
2017-03-28 15:50:00,58.8,58.8,58.67,58.67,232684.0,56.8406,56.8406,56.7149,56.7149,232684.0
2017-03-29 09:30:00,58.44,58.85,58.35,58.8,23990.0,56.4925,56.8889,56.4055,56.8406,23990.0
2017-03-29 09:40:00,58.8,58.9,58.65,58.77,42150.0,56.8406,56.9372,56.6956,56.8116,42150.0
2017-03-29 09:50:00,58.75,58.96,58.69,58.94,128148.0,56.7922,56.9952,56.7342,56.9759,128148.0
2017-03-29 10:00:00,58.94,58.96,58.81,58.9,28780.0,56.9759,56.9952,56.8502,56.9372,28780.0
2017-03-29 10:10:00,58.89,58.9,58.75,58.8,25510.0,56.9276,56.9372,56.7922,56.8406,25510.0
2017-03-29 10:20:00,58.8,58.82,58.63,58.64,25867.0,56.8406,56.8599,56.6762,56.6859,25867.0
2017-03-29 10:30:00,58.65,58.79,58.65,58.7,27495.0,56.6956,56.8309,56.6956,56.7439,27495.0
2017-03-29 10:40:00,58.71,58.75,58.67,58.68,54972.0,56.7536,56.7922,56.7149,56.7246,54972.0
2017-03-29 10:50:00,58.68,58.7,58.64,58.64,36896.0,56.7246,56.7439,56.6859,56.6859,36896.0
2017-03-29 11:00:00,58.64,58.67,58.49,58.55,22179.0,56.6859,56.7149,56.5409,56.5989,22179.0
2017-03-29 11:10:00,58.54,58.64,58.54,58.62,24611.0,56.5892,56.6859,56.5892,56.6666,24611.0
2017-03-29 11:20:00,58.62,58.63,58.54,58.57,24526.0,56.6666,56.6762,56.5892,56.6182,24526.0
2017-03-29 11:30:00,58.58,58.59,58.43,58.44,59988.0,56.6279,56.6376,56.4829,56.4925,59988.0
2017-03-29 11:40:00,58.45,58.58,58.44,58.58,15651.0,56.5022,56.6279,56.4925,56.6279,15651.0
2017-03-29 11:50:00,58.58,58.61,58.57,58.6,34465.0,56.6279,56.6569,56.6182,56.6472,34465.0
2017-03-29 12:00:00,58.59,58.61,58.56,58.61,17005.0,56.6376,56.6569,56.6086,56.6569,17005.0
2017-03-29 12:10:00,58.6,58.61,58.53,58.59,21778.0,56.6472,56.6569,56.5796,56.6376,21778.0
2017-03-29 12:20:00,58.59,58.61,58.57,58.57,18177.0,56.6376,56.6569,56.6182,56.6182,18177.0
2017-03-29 12:30:00,58.54,58.58,58.46,58.46,41122.0,56.5892,56.6279,56.5119,56.5119,41122.0
2017-03-29 12:40:00,58.46,58.5,58.46,58.47,17260.0,56.5119,56.5506,56.5119,56.5215,17260.0
2017-03-29 12:50:00,58.47,58.54,58.42,58.46,12752.0,56.5215,56.5892,56.4732,56.5119,12752.0
2017-03-29 13:00:00,58.45,58.52,58.45,58.52,11094.0,56.5022,56.5699,56.5022,56.5699,11094.0
2017-03-29 13:10:00,58.52,58.56,58.52,58.54,20700.0,56.5699,56.6086,56.5699,56.5892,20700.0
2017-03-29 13:20:00,58.55,58.57,58.52,58.55,10642.0,56.5989,56.6182,56.5699,56.5989,10642.0
2017-03-29 13:30:00,58.55,58.59,58.55,58.55,32710.0,56.5989,56.6376,56.5989,56.5989,32710.0
2017-03-29 13:40:00,58.57,58.57,58.48,58.5,108582.0,56.6182,56.6182,56.5312,56.5506,108582.0
2017-03-29 13:50:00,58.5,58.5,58.44,58.47,12576.0,56.5506,56.5506,56.4925,56.5215,12576.0
2017-03-29 14:00:00,58.48,58.52,58.47,58.5,22502.0,56.5312,56.5699,56.5215,56.5506,22502.0
2017-03-29 14:10:00,58.51,58.61,58.5,58.57,20034.0,56.5602,56.6569,56.5506,56.6182,20034.0
2017-03-29 14:20:00,58.57,58.62,58.57,58.59,27167.0,56.6182,56.6666,56.6182,56.6376,27167.0
2017-03-29 14:30:00,58.59,58.59,58.54,58.56,27575.0,56.6376,56.6376,56.5892,56.6086,27575.0
2017-03-29 14:40:00,58.55,58.6,58.48,58.57,45620.0,56.5989,56.6472,56.5312,56.6182,45620.0
2017-03-29 14:50:00,58.57,58.63,58.55,58.63,24947.0,56.6182,56.6762,56.5989,56.6762,24947.0
2017-03-29 15:00:00,58.63,58.65,58.62,58.64,33806.0,56.6762,56.6956,56.6666,56.6859,33806.0
2017-03-29 15:10:00,58.65,58.65,58.53,58.54,15596.0,56.6956,56.6956,56.5796,56.5892,15596.0
2017-03-29 15:20:00,58.53,58.62,58.53,58.6,25760.0,56.5796,56.6666,56.5796,56.6472,25760.0
2017-03-29 15:30:00,58.6,58.63,58.59,58.61,44685.0,56.6472,56.6762,56.6376,56.6569,44685.0
2017-03-29 15:40:00,58.61,58.61,58.52,58.58,60656.0,56.6569,56.6569,56.5699,56.6279,60656.0
2017-03-29 15:50:00,58.59,58.62,58.52,58.61,115453.0,56.6376,56.6666,56.5699,56.6569,115453.0
2017-03-30 09:30:00,58.62,58.88,58.6,58.85,22713.0,56.6666,56.9179,56.6472,56.8889,22713.0
2017-03-30 09:40:00,58.85,58.95,58.8,58.94,14968.0,56.8889,56.9856,56.8406,56.9759,14968.0
2017-03-30 09:50:00,58.96,59.15,58.95,59.15,32763.0,56.9952,57.1789,56.9856,57.1789,32763.0
2017-03-30 10:00:00,59.12,59.18,59.02,59.03,23650.0,57.1499,57.2079,57.0532,57.0629,23650.0
2017-03-30 10:10:00,59.03,59.14,59.02,59.13,18347.0,57.0629,57.1692,57.0532,57.1596,18347.0
2017-03-30 10:20:00,59.12,59.14,59.09,59.13,42245.0,57.1499,57.1692,57.1209,57.1596,42245.0
2017-03-30 10:30:00,59.13,59.29,59.11,59.28,35593.0,57.1596,57.3142,57.1402,57.3046,35593.0
2017-03-30 10:40:00,59.27,59.4,59.27,59.38,30152.0,57.2949,57.4206,57.2949,57.4012,30152.0
2017-03-30 10:50:00,59.38,59.44,59.34,59.34,17779.0,57.4012,57.4592,57.3626,57.3626,17779.0
2017-03-30 11:00:00,59.34,59.36,59.22,59.22,16972.0,57.3626,57.3819,57.2466,57.2466,16972.0
2017-03-30 11:10:00,59.21,59.22,59.06,59.06,11513.0,57.2369,57.2466,57.0919,57.0919,11513.0
2017-03-30 11:20:00,59.07,59.09,59.03,59.07,18090.0,57.1016,57.1209,57.0629,57.1016,18090.0
2017-03-30 11:30:00,59.08,59.13,59.07,59.12,20695.0,57.1112,57.1596,57.1016,57.1499,20695.0
2017-03-30 11:40:00,59.12,59.12,59.07,59.1,26363.0,57.1499,57.1499,57.1016,57.1306,26363.0
2017-03-30 11:50:00,59.11,59.12,59.05,59.06,30542.0,57.1402,57.1499,57.0822,57.0919,30542.0
2017-03-30 12:00:00,59.05,59.07,59.01,59.07,16757.0,57.0822,57.1016,57.0436,57.1016,16757.0
2017-03-30 12:10:00,59.06,59.1,59.04,59.1,18164.0,57.0919,57.1306,57.0726,57.1306,18164.0
2017-03-30 12:20:00,59.12,59.12,58.91,58.91,126833.0,57.1499,57.1499,56.9469,56.9469,126833.0
2017-03-30 12:30:00,58.91,58.91,58.8,58.8,30182.0,56.9469,56.9469,56.8406,56.8406,30182.0
2017-03-30 12:40:00,58.8,58.95,58.79,58.89,67500.0,56.8406,56.9856,56.8309,56.9276,67500.0
2017-03-30 12:50:00,58.91,58.92,58.82,58.9,17212.0,56.9469,56.9566,56.8599,56.9372,17212.0
2017-03-30 13:00:00,58.9,58.93,58.83,58.86,32600.0,56.9372,56.9662,56.8696,56.8986,32600.0
2017-03-30 13:10:00,58.83,58.91,58.81,58.88,23186.0,56.8696,56.9469,56.8502,56.9179,23186.0
2017-03-30 13:20:00,58.88,58.9,58.85,58.87,151493.0,56.9179,56.9372,56.8889,56.9082,151493.0
2017-03-30 13:30:00,58.87,58.94,58.86,58.88,65284.0,56.9082,56.9759,56.8986,56.9179,65284.0
2017-03-30 13:40:00,58.87,58.9,58.85,58.89,179647.0,56.9082,56.9372,56.8889,56.9276,179647.0
2017-03-30 13:50:00,58.89,58.89,58.79,58.8,20789.0,56.9276,56.9276,56.8309,56.8406,20789.0
2017-03-30 14:00:00,58.79,58.81,58.79,58.8,12073.0,56.8309,56.8502,56.8309,56.8406,12073.0
2017-03-30 14:10:00,58.8,58.85,58.79,58.85,18658.0,56.8406,56.8889,56.8309,56.8889,18658.0
2017-03-30 14:20:00,58.85,58.85,58.79,58.81,25314.0,56.8889,56.8889,56.8309,56.8502,25314.0
2017-03-30 14:30:00,58.82,58.86,58.81,58.84,60397.0,56.8599,56.8986,56.8502,56.8792,60397.0
2017-03-30 14:40:00,58.84,58.88,58.81,58.82,26127.0,56.8792,56.9179,56.8502,56.8599,26127.0
2017-03-30 14:50:00,58.83,58.84,58.79,58.8,171159.0,56.8696,56.8792,56.8309,56.8406,171159.0
2017-03-30 15:00:00,58.8,58.81,58.7,58.72,20391.0,56.8406,56.8502,56.7439,56.7632,20391.0
2017-03-30 15:10:00,58.72,58.74,58.71,58.71,18109.0,56.7632,56.7826,56.7536,56.7536,18109.0
2017-03-30 15:20:00,58.71,58.8,58.7,58.8,41470.0,56.7536,56.8406,56.7439,56.8406,41470.0
2017-03-30 15:30:00,58.79,58.8,58.72,58.74,51325.0,56.8309,56.8406,56.7632,56.7826,51325.0
2017-03-30 15:40:00,58.75,58.8,58.68,58.7,73224.0,56.7922,56.8406,56.7246,56.7439,73224.0
2017-03-30 15:50:00,58.7,58.8,58.66,58.77,157511.0,56.7439,56.8406,56.7052,56.8116,157511.0
2017-03-31 09:30:00,58.66,59.08,58.65,59.05,124055.0,56.7052,57.1112,56.6956,57.0822,124055.0
2017-03-31 09:40:00,59.09,59.18,59.06,59.09,68378.0,57.1209,57.2079,57.0919,57.1209,68378.0
2017-03-31 09:50:00,59.03,59.04,58.92,59.04,30183.0,57.0629,57.0726,56.9566,57.0726,30183.0
2017-03-31 10:00:00,59.04,59.15,59.03,59.14,30585.0,57.0726,57.1789,57.0629,57.1692,30585.0
2017-03-31 10:10:00,59.12,59.12,58.86,58.9,13784.0,57.1499,57.1499,56.8986,56.9372,13784.0
2017-03-31 10:20:00,58.89,58.89,58.76,58.77,45286.0,56.9276,56.9276,56.8019,56.8116,45286.0
2017-03-31 10:30:00,58.79,58.87,58.78,58.84,15007.0,56.8309,56.9082,56.8212,56.8792,15007.0
2017-03-31 10:40:00,58.84,59.08,58.8,59.08,31402.0,56.8792,57.1112,56.8406,57.1112,31402.0
2017-03-31 10:50:00,59.07,59.11,59.02,59.02,29664.0,57.1016,57.1402,57.0532,57.0532,29664.0
2017-03-31 11:00:00,58.99,58.99,58.83,58.93,28815.0,57.0242,57.0242,56.8696,56.9662,28815.0
2017-03-31 11:10:00,58.93,58.96,58.84,58.84,30835.0,56.9662,56.9952,56.8792,56.8792,30835.0
2017-03-31 11:20:00,58.87,58.93,58.77,58.77,52966.0,56.9082,56.9662,56.8116,56.8116,52966.0
2017-03-31 11:30:00,58.78,58.92,58.77,58.91,131081.0,56.8212,56.9566,56.8116,56.9469,131081.0
2017-03-31 11:40:00,58.91,58.91,58.78,58.79,25288.0,56.9469,56.9469,56.8212,56.8309,25288.0
2017-03-31 11:50:00,58.78,58.78,58.67,58.67,16831.0,56.8212,56.8212,56.7149,56.7149,16831.0
2017-03-31 12:00:00,58.68,58.75,58.64,58.75,25949.0,56.7246,56.7922,56.6859,56.7922,25949.0
2017-03-31 12:10:00,58.76,58.79,58.68,58.68,28642.0,56.8019,56.8309,56.7246,56.7246,28642.0
2017-03-31 12:20:00,58.68,58.71,58.58,58.61,47689.0,56.7246,56.7536,56.6279,56.6569,47689.0
2017-03-31 12:30:00,58.61,58.7,58.6,58.7,29192.0,56.6569,56.7439,56.6472,56.7439,29192.0
2017-03-31 12:40:00,58.7,58.71,58.64,58.65,17910.0,56.7439,56.7536,56.6859,56.6956,17910.0
2017-03-31 12:50:00,58.64,58.64,58.54,58.57,21518.0,56.6859,56.6859,56.5892,56.6182,21518.0
2017-03-31 13:00:00,58.56,58.56,58.5,58.54,41232.0,56.6086,56.6086,56.5506,56.5892,41232.0
2017-03-31 13:10:00,58.56,58.71,58.56,58.68,11414.0,56.6086,56.7536,56.6086,56.7246,11414.0
2017-03-31 13:20:00,58.68,58.8,58.68,58.78,21038.0,56.7246,56.8406,56.7246,56.8212,21038.0
2017-03-31 13:30:00,58.79,58.8,58.74,58.8,20719.0,56.8309,56.8406,56.7826,56.8406,20719.0
2017-03-31 13:40:00,58.79,58.86,58.78,58.85,16486.0,56.8309,56.8986,56.8212,56.8889,16486.0
2017-03-31 13:50:00,58.84,58.84,58.76,58.77,36897.0,56.8792,56.8792,56.8019,56.8116,36897.0
2017-03-31 14:00:00,58.77,58.79,58.62,58.63,21274.0,56.8116,56.8309,56.6666,56.6762,21274.0
2017-03-31 14:10:00,58.63,58.63,58.54,58.56,37788.0,56.6762,56.6762,56.5892,56.6086,37788.0
2017-03-31 14:20:00,58.56,58.57,58.51,58.52,37052.0,56.6086,56.6182,56.5602,56.5699,37052.0
2017-03-31 14:30:00,58.52,58.64,58.52,58.63,56783.0,56.5699,56.6859,56.5699,56.6762,56783.0
2017-03-31 14:40:00,58.63,58.64,58.55,58.56,27148.0,56.6762,56.6859,56.5989,56.6086,27148.0
2017-03-31 14:50:00,58.55,58.6,58.54,58.55,22146.0,56.5989,56.6472,56.5892,56.5989,22146.0
2017-03-31 15:00:00,58.56,58.61,58.55,58.61,26344.0,56.6086,56.6569,56.5989,56.6569,26344.0
2017-03-31 15:10:00,58.61,58.7,58.6,58.67,63689.0,56.6569,56.7439,56.6472,56.7149,63689.0
2017-03-31 15:20:00,58.67,58.74,58.65,58.68,41095.0,56.7149,56.7826,56.6956,56.7246,41095.0
2017-03-31 15:30:00,58.67,58.86,58.66,58.85,52841.0,56.7149,56.8986,56.7052,56.8889,52841.0
2017-03-31 15:40:00,58.85,58.87,58.6,58.64,85352.0,56.8889,56.9082,56.6472,56.6859,85352.0
2017-03-31 15:50:00,58.64,58.64,58.36,58.46,512772.0,56.6859,56.6859,56.4152,56.5119,512772.0
2017-04-03 09:30:00,57.87,58.45,57.82,58.19,116204.0,55.9415,56.5022,55.8932,56.2509,116204.0
2017-04-03 09:40:00,58.18,58.27,58.04,58.12,93223.0,56.2412,56.3282,56.1059,56.1832,93223.0
2017-04-03 09:50:00,58.12,58.17,58.04,58.1,52154.0,56.1832,56.2315,56.1059,56.1639,52154.0
2017-04-03 10:00:00,58.09,58.17,58.04,58.1,95134.0,56.1542,56.2315,56.1059,56.1639,95134.0
2017-04-03 10:10:00,58.1,58.12,57.71,57.73,40378.0,56.1639,56.1832,55.7869,55.8062,40378.0
2017-04-03 10:20:00,57.72,57.88,57.71,57.8,80676.0,55.7965,55.9512,55.7869,55.8739,80676.0
2017-04-03 10:30:00,57.8,57.94,57.8,57.87,128166.0,55.8739,56.0092,55.8739,55.9415,128166.0
2017-04-03 10:40:00,57.88,57.9,57.81,57.83,63920.0,55.9512,55.9705,55.8835,55.9029,63920.0
2017-04-03 10:50:00,57.82,57.82,57.54,57.55,165622.0,55.8932,55.8932,55.6225,55.6322,165622.0
2017-04-03 11:00:00,57.54,57.54,57.16,57.22,83142.0,55.6225,55.6225,55.2552,55.3132,83142.0
2017-04-03 11:10:00,57.23,57.27,57.07,57.23,108668.0,55.3229,55.3615,55.1682,55.3229,108668.0
2017-04-03 11:20:00,57.24,57.25,57.1,57.21,48826.0,55.3325,55.3422,55.1972,55.3035,48826.0
2017-04-03 11:30:00,57.21,57.29,57.2,57.26,38569.0,55.3035,55.3809,55.2939,55.3519,38569.0
2017-04-03 11:40:00,57.27,57.32,57.2,57.2,36390.0,55.3615,55.4099,55.2939,55.2939,36390.0
2017-04-03 11:50:00,57.19,57.22,57.11,57.16,36687.0,55.2842,55.3132,55.2069,55.2552,36687.0
2017-04-03 12:00:00,57.15,57.16,57.05,57.09,41268.0,55.2455,55.2552,55.1489,55.1875,41268.0
2017-04-03 12:10:00,57.09,57.32,57.08,57.21,50426.0,55.1875,55.4099,55.1779,55.3035,50426.0
2017-04-03 12:20:00,57.2,57.25,57.16,57.25,48366.0,55.2939,55.3422,55.2552,55.3422,48366.0
2017-04-03 12:30:00,57.26,57.31,57.19,57.3,26565.0,55.3519,55.4002,55.2842,55.3905,26565.0
2017-04-03 12:40:00,57.3,57.4,57.3,57.34,38441.0,55.3905,55.4872,55.3905,55.4292,38441.0
2017-04-03 12:50:00,57.34,57.36,57.23,57.32,21371.0,55.4292,55.4485,55.3229,55.4099,21371.0
2017-04-03 13:00:00,57.33,57.43,57.32,57.39,47792.0,55.4195,55.5162,55.4099,55.4775,47792.0
2017-04-03 13:10:00,57.39,57.47,57.39,57.43,22403.0,55.4775,55.5549,55.4775,55.5162,22403.0
2017-04-03 13:20:00,57.42,57.47,57.37,57.4,21639.0,55.5065,55.5549,55.4582,55.4872,21639.0
2017-04-03 13:30:00,57.39,57.4,57.26,57.27,34740.0,55.4775,55.4872,55.3519,55.3615,34740.0
2017-04-03 13:40:00,57.26,57.38,57.25,57.37,36069.0,55.3519,55.4679,55.3422,55.4582,36069.0
2017-04-03 13:50:00,57.38,57.45,57.33,57.36,35072.0,55.4679,55.5355,55.4195,55.4485,35072.0
2017-04-03 14:00:00,57.36,57.43,57.34,57.42,27308.0,55.4485,55.5162,55.4292,55.5065,27308.0
2017-04-03 14:10:00,57.42,57.5,57.4,57.5,51131.0,55.5065,55.5839,55.4872,55.5839,51131.0
2017-04-03 14:20:00,57.5,57.65,57.49,57.62,64827.0,55.5839,55.7289,55.5742,55.6999,64827.0
2017-04-03 14:30:00,57.62,57.66,57.58,57.63,80787.0,55.6999,55.7385,55.6612,55.7095,80787.0
2017-04-03 14:40:00,57.64,57.76,57.63,57.69,63341.0,55.7192,55.8352,55.7095,55.7675,63341.0
2017-04-03 14:50:00,57.7,57.75,57.59,57.67,58762.0,55.7772,55.8255,55.6709,55.7482,58762.0
2017-04-03 15:00:00,57.66,57.74,57.59,57.59,123324.0,55.7385,55.8159,55.6709,55.6709,123324.0
2017-04-03 15:10:00,57.59,57.62,57.51,57.52,87731.0,55.6709,55.6999,55.5935,55.6032,87731.0
2017-04-03 15:20:00,57.51,57.53,57.42,57.46,90786.0,55.5935,55.6129,55.5065,55.5452,90786.0
2017-04-03 15:30:00,57.46,57.52,57.42,57.51,117977.0,55.5452,55.6032,55.5065,55.5935,117977.0
2017-04-03 15:40:00,57.52,57.62,57.5,57.55,119490.0,55.6032,55.6999,55.5839,55.6322,119490.0
2017-04-03 15:50:00,57.55,57.62,57.47,57.62,275708.0,55.6322,55.6999,55.5549,55.6999,275708.0
2017-04-04 09:30:00,57.41,57.53,57.3,57.31,38143.0,55.4969,55.6129,55.3905,55.4002,38143.0
2017-04-04 09:40:00,57.3,57.39,57.17,57.31,30445.0,55.3905,55.4775,55.2649,55.4002,30445.0
2017-04-04 09:50:00,57.32,57.33,57.17,57.25,13639.0,55.4099,55.4195,55.2649,55.3422,13639.0
2017-04-04 10:00:00,57.27,57.27,57.02,57.02,48195.0,55.3615,55.3615,55.1199,55.1199,48195.0
2017-04-04 10:10:00,57.01,57.04,56.85,56.85,84496.0,55.1102,55.1392,54.9555,54.9555,84496.0
2017-04-04 10:20:00,56.85,56.92,56.77,56.88,98720.0,54.9555,55.0232,54.8782,54.9845,98720.0
2017-04-04 10:30:00,56.88,57.07,56.88,57.05,36484.0,54.9845,55.1682,54.9845,55.1489,36484.0
2017-04-04 10:40:00,57.06,57.07,56.89,56.89,28904.0,55.1585,55.1682,54.9942,54.9942,28904.0
2017-04-04 10:50:00,56.88,56.93,56.85,56.89,28695.0,54.9845,55.0329,54.9555,54.9942,28695.0
2017-04-04 11:00:00,56.89,56.94,56.88,56.94,31505.0,54.9942,55.0425,54.9845,55.0425,31505.0
2017-04-04 11:10:00,56.93,56.94,56.89,56.89,21903.0,55.0329,55.0425,54.9942,54.9942,21903.0
2017-04-04 11:20:00,56.89,56.91,56.83,56.86,20541.0,54.9942,55.0135,54.9362,54.9652,20541.0
2017-04-04 11:30:00,56.84,56.87,56.82,56.85,23564.0,54.9459,54.9749,54.9265,54.9555,23564.0
2017-04-04 11:40:00,56.86,56.89,56.83,56.88,36212.0,54.9652,54.9942,54.9362,54.9845,36212.0
2017-04-04 11:50:00,56.89,56.89,56.83,56.83,22968.0,54.9942,54.9942,54.9362,54.9362,22968.0
2017-04-04 12:00:00,56.81,56.87,56.81,56.85,18667.0,54.9169,54.9749,54.9169,54.9555,18667.0
2017-04-04 12:10:00,56.84,56.84,56.79,56.82,24259.0,54.9459,54.9459,54.8975,54.9265,24259.0
2017-04-04 12:20:00,56.82,56.9,56.76,56.89,98429.0,54.9265,55.0039,54.8685,54.9942,98429.0
2017-04-04 12:30:00,56.9,56.93,56.85,56.93,77233.0,55.0039,55.0329,54.9555,55.0329,77233.0
2017-04-04 12:40:00,56.92,56.92,56.82,56.84,33535.0,55.0232,55.0232,54.9265,54.9459,33535.0
2017-04-04 12:50:00,56.84,56.85,56.78,56.83,42720.0,54.9459,54.9555,54.8879,54.9362,42720.0
2017-04-04 13:00:00,56.84,56.92,56.82,56.92,27919.0,54.9459,55.0232,54.9265,55.0232,27919.0
2017-04-04 13:10:00,56.91,56.99,56.89,56.99,31760.0,55.0135,55.0909,54.9942,55.0909,31760.0
2017-04-04 13:20:00,56.99,57.05,56.97,57.03,18490.0,55.0909,55.1489,55.0715,55.1295,18490.0
2017-04-04 13:30:00,57.04,57.09,57.04,57.07,30887.0,55.1392,55.1875,55.1392,55.1682,30887.0
2017-04-04 13:40:00,57.08,57.12,57.08,57.09,11329.0,55.1779,55.2165,55.1779,55.1875,11329.0
2017-04-04 13:50:00,57.09,57.11,57.06,57.11,16880.0,55.1875,55.2069,55.1585,55.2069,16880.0
2017-04-04 14:00:00,57.11,57.27,57.1,57.27,32183.0,55.2069,55.3615,55.1972,55.3615,32183.0
2017-04-04 14:10:00,57.28,57.36,57.26,57.32,43447.0,55.3712,55.4485,55.3519,55.4099,43447.0
2017-04-04 14:20:00,57.32,57.43,57.3,57.41,39966.0,55.4099,55.5162,55.3905,55.4969,39966.0
2017-04-04 14:30:00,57.4,57.44,57.31,57.37,36560.0,55.4872,55.5259,55.4002,55.4582,36560.0
2017-04-04 14:40:00,57.36,57.36,57.2,57.2,37882.0,55.4485,55.4485,55.2939,55.2939,37882.0
2017-04-04 14:50:00,57.19,57.21,57.06,57.07,119923.0,55.2842,55.3035,55.1585,55.1682,119923.0
2017-04-04 15:00:00,57.06,57.07,57.02,57.07,48385.0,55.1585,55.1682,55.1199,55.1682,48385.0
2017-04-04 15:10:00,57.07,57.13,57.01,57.05,57510.0,55.1682,55.2262,55.1102,55.1489,57510.0
2017-04-04 15:20:00,57.04,57.05,56.99,56.99,62361.0,55.1392,55.1489,55.0909,55.0909,62361.0
2017-04-04 15:30:00,56.99,57.0,56.95,57.0,63151.0,55.0909,55.1005,55.0522,55.1005,63151.0
2017-04-04 15:40:00,56.99,57.03,56.96,57.02,114074.0,55.0909,55.1295,55.0619,55.1199,114074.0
2017-04-04 15:50:00,57.02,57.09,56.97,57.07,302418.0,55.1199,55.1875,55.0715,55.1682,302418.0
2017-04-05 09:30:00,57.31,57.34,57.15,57.21,32964.0,55.4002,55.4292,55.2455,55.3035,32964.0
2017-04-05 09:40:00,57.2,57.32,57.2,57.27,72565.0,55.2939,55.4099,55.2939,55.3615,72565.0
2017-04-05 09:50:00,57.27,57.28,57.14,57.15,80944.0,55.3615,55.3712,55.2359,55.2455,80944.0
2017-04-05 10:00:00,57.14,57.27,57.12,57.23,203346.0,55.2359,55.3615,55.2165,55.3229,203346.0
2017-04-05 10:10:00,57.23,57.35,57.22,57.35,44916.0,55.3229,55.4389,55.3132,55.4389,44916.0
2017-04-05 10:20:00,57.35,57.37,57.28,57.28,60865.0,55.4389,55.4582,55.3712,55.3712,60865.0
2017-04-05 10:30:00,57.29,57.34,57.26,57.33,165450.0,55.3809,55.4292,55.3519,55.4195,165450.0
2017-04-05 10:40:00,57.33,57.5,57.3,57.42,63656.0,55.4195,55.5839,55.3905,55.5065,63656.0
2017-04-05 10:50:00,57.41,57.51,57.34,57.5,29371.0,55.4969,55.5935,55.4292,55.5839,29371.0
2017-04-05 11:00:00,57.49,57.53,57.38,57.4,20573.0,55.5742,55.6129,55.4679,55.4872,20573.0
2017-04-05 11:10:00,57.41,57.45,57.4,57.45,21577.0,55.4969,55.5355,55.4872,55.5355,21577.0
2017-04-05 11:20:00,57.44,57.44,57.32,57.32,14209.0,55.5259,55.5259,55.4099,55.4099,14209.0
2017-04-05 11:30:00,57.3,57.39,57.28,57.33,48289.0,55.3905,55.4775,55.3712,55.4195,48289.0
2017-04-05 11:40:00,57.34,57.37,57.29,57.34,76094.0,55.4292,55.4582,55.3809,55.4292,76094.0
2017-04-05 11:50:00,57.35,57.36,57.32,57.32,13784.0,55.4389,55.4485,55.4099,55.4099,13784.0
2017-04-05 12:00:00,57.31,57.36,57.31,57.33,14205.0,55.4002,55.4485,55.4002,55.4195,14205.0
2017-04-05 12:10:00,57.34,57.36,57.32,57.33,15743.0,55.4292,55.4485,55.4099,55.4195,15743.0
2017-04-05 12:20:00,57.34,57.46,57.33,57.44,34479.0,55.4292,55.5452,55.4195,55.5259,34479.0
2017-04-05 12:30:00,57.45,57.59,57.45,57.59,14978.0,55.5355,55.6709,55.5355,55.6709,14978.0
2017-04-05 12:40:00,57.59,57.62,57.58,57.62,13380.0,55.6709,55.6999,55.6612,55.6999,13380.0
2017-04-05 12:50:00,57.62,57.68,57.59,57.61,10096.0,55.6999,55.7579,55.6709,55.6902,10096.0
2017-04-05 13:00:00,57.62,57.62,57.55,57.57,12878.0,55.6999,55.6999,55.6322,55.6515,12878.0
2017-04-05 13:10:00,57.56,57.62,57.55,57.62,16767.0,55.6419,55.6999,55.6322,55.6999,16767.0
2017-04-05 13:20:00,57.62,57.62,57.57,57.62,12296.0,55.6999,55.6999,55.6515,55.6999,12296.0
2017-04-05 13:30:00,57.63,57.67,57.62,57.64,13355.0,55.7095,55.7482,55.6999,55.7192,13355.0
2017-04-05 13:40:00,57.63,57.65,57.61,57.65,18187.0,55.7095,55.7289,55.6902,55.7289,18187.0
2017-04-05 13:50:00,57.65,57.68,57.62,57.66,30344.0,55.7289,55.7579,55.6999,55.7385,30344.0
2017-04-05 14:00:00,57.65,57.66,57.54,57.64,26932.0,55.7289,55.7385,55.6225,55.7192,26932.0
2017-04-05 14:10:00,57.65,57.69,57.62,57.68,28371.0,55.7289,55.7675,55.6999,55.7579,28371.0
2017-04-05 14:20:00,57.68,57.68,57.6,57.63,26268.0,55.7579,55.7579,55.6805,55.7095,26268.0
2017-04-05 14:30:00,57.63,57.64,57.54,57.54,34091.0,55.7095,55.7192,55.6225,55.6225,34091.0
2017-04-05 14:40:00,57.54,57.55,57.36,57.39,35101.0,55.6225,55.6322,55.4485,55.4775,35101.0
2017-04-05 14:50:00,57.39,57.41,57.28,57.32,34945.0,55.4775,55.4969,55.3712,55.4099,34945.0
2017-04-05 15:00:00,57.33,57.43,57.31,57.33,36285.0,55.4195,55.5162,55.4002,55.4195,36285.0
2017-04-05 15:10:00,57.34,57.34,57.1,57.13,51139.0,55.4292,55.4292,55.1972,55.2262,51139.0
2017-04-05 15:20:00,57.14,57.14,56.95,56.96,53108.0,55.2359,55.2359,55.0522,55.0619,53108.0
2017-04-05 15:30:00,56.96,56.97,56.73,56.78,143862.0,55.0619,55.0715,54.8395,54.8879,143862.0
2017-04-05 15:40:00,56.79,56.83,56.68,56.72,135543.0,54.8975,54.9362,54.7912,54.8299,135543.0
2017-04-05 15:50:00,56.72,56.85,56.69,56.73,261770.0,54.8299,54.9555,54.8009,54.8395,261770.0
2017-04-06 09:30:00,56.99,56.99,56.63,56.85,10651.0,55.0909,55.0909,54.7429,54.9555,10651.0
2017-04-06 09:40:00,56.82,56.89,56.53,56.56,14194.0,54.9265,54.9942,54.6462,54.6752,14194.0
2017-04-06 09:50:00,56.56,56.87,56.55,56.8,13471.0,54.6752,54.9749,54.6655,54.9072,13471.0
2017-04-06 10:00:00,56.8,56.85,56.76,56.85,13105.0,54.9072,54.9555,54.8685,54.9555,13105.0
2017-04-06 10:10:00,56.86,56.86,56.55,56.6,25833.0,54.9652,54.9652,54.6655,54.7139,25833.0
2017-04-06 10:20:00,56.61,56.76,56.59,56.73,19646.0,54.7235,54.8685,54.7042,54.8395,19646.0
2017-04-06 10:30:00,56.73,56.8,56.69,56.73,25808.0,54.8395,54.9072,54.8009,54.8395,25808.0
2017-04-06 10:40:00,56.75,56.82,56.6,56.77,23929.0,54.8589,54.9265,54.7139,54.8782,23929.0
2017-04-06 10:50:00,56.76,56.81,56.73,56.75,31385.0,54.8685,54.9169,54.8395,54.8589,31385.0
2017-04-06 11:00:00,56.73,56.87,56.73,56.8,29938.0,54.8395,54.9749,54.8395,54.9072,29938.0
2017-04-06 11:10:00,56.8,56.89,56.8,56.84,23786.0,54.9072,54.9942,54.9072,54.9459,23786.0
2017-04-06 11:20:00,56.84,56.92,56.81,56.89,23780.0,54.9459,55.0232,54.9169,54.9942,23780.0
2017-04-06 11:30:00,56.89,56.97,56.85,56.9,17999.0,54.9942,55.0715,54.9555,55.0039,17999.0
2017-04-06 11:40:00,56.9,56.99,56.9,56.91,19808.0,55.0039,55.0909,55.0039,55.0135,19808.0
2017-04-06 11:50:00,56.9,56.94,56.88,56.92,16889.0,55.0039,55.0425,54.9845,55.0232,16889.0
2017-04-06 12:00:00,56.92,56.98,56.86,56.87,18286.0,55.0232,55.0812,54.9652,54.9749,18286.0
2017-04-06 12:10:00,56.87,56.93,56.86,56.89,14984.0,54.9749,55.0329,54.9652,54.9942,14984.0
2017-04-06 12:20:00,56.86,56.92,56.86,56.92,8862.0,54.9652,55.0232,54.9652,55.0232,8862.0
2017-04-06 12:30:00,56.91,56.93,56.79,56.83,15339.0,55.0135,55.0329,54.8975,54.9362,15339.0
2017-04-06 12:40:00,56.83,56.83,56.74,56.79,12118.0,54.9362,54.9362,54.8492,54.8975,12118.0
2017-04-06 12:50:00,56.79,56.87,56.79,56.83,8748.0,54.8975,54.9749,54.8975,54.9362,8748.0
2017-04-06 13:00:00,56.84,56.94,56.84,56.9,16014.0,54.9459,55.0425,54.9459,55.0039,16014.0
2017-04-06 13:10:00,56.92,56.94,56.83,56.92,33280.0,55.0232,55.0425,54.9362,55.0232,33280.0
2017-04-06 13:20:00,56.95,57.01,56.94,57.0,21207.0,55.0522,55.1102,55.0425,55.1005,21207.0
2017-04-06 13:30:00,56.98,57.01,56.95,56.99,16171.0,55.0812,55.1102,55.0522,55.0909,16171.0
2017-04-06 13:40:00,56.98,57.01,56.95,57.0,11338.0,55.0812,55.1102,55.0522,55.1005,11338.0
2017-04-06 13:50:00,57.0,57.07,56.99,57.0,13845.0,55.1005,55.1682,55.0909,55.1005,13845.0
2017-04-06 14:00:00,57.01,57.06,56.98,57.0,17138.0,55.1102,55.1585,55.0812,55.1005,17138.0
2017-04-06 14:10:00,57.0,57.05,56.96,57.03,16161.0,55.1005,55.1489,55.0619,55.1295,16161.0
2017-04-06 14:20:00,57.03,57.03,56.91,56.91,13190.0,55.1295,55.1295,55.0135,55.0135,13190.0
2017-04-06 14:30:00,56.91,56.97,56.9,56.93,20342.0,55.0135,55.0715,55.0039,55.0329,20342.0
2017-04-06 14:40:00,56.93,56.95,56.82,56.82,30814.0,55.0329,55.0522,54.9265,54.9265,30814.0
2017-04-06 14:50:00,56.83,56.84,56.68,56.75,25264.0,54.9362,54.9459,54.7912,54.8589,25264.0
2017-04-06 15:00:00,56.75,56.88,56.75,56.87,18717.0,54.8589,54.9845,54.8589,54.9749,18717.0
2017-04-06 15:10:00,56.89,56.97,56.87,56.97,21591.0,54.9942,55.0715,54.9749,55.0715,21591.0
2017-04-06 15:20:00,56.95,56.95,56.88,56.91,25974.0,55.0522,55.0522,54.9845,55.0135,25974.0
2017-04-06 15:30:00,56.89,56.93,56.83,56.93,39812.0,54.9942,55.0329,54.9362,55.0329,39812.0
2017-04-06 15:40:00,56.93,57.0,56.91,57.0,57599.0,55.0329,55.1005,55.0135,55.1005,57599.0
2017-04-06 15:50:00,56.99,57.12,56.98,57.1,128529.0,55.0909,55.2165,55.0812,55.1972,128529.0
2017-04-07 09:30:00,57.08,57.08,56.64,56.95,35229.0,55.1779,55.1779,54.7525,55.0522,35229.0
2017-04-07 09:40:00,56.96,57.03,56.91,56.99,12603.0,55.0619,55.1295,55.0135,55.0909,12603.0
2017-04-07 09:50:00,57.0,57.01,56.72,56.77,8828.0,55.1005,55.1102,54.8299,54.8782,8828.0
2017-04-07 10:00:00,56.76,56.88,56.71,56.81,16048.0,54.8685,54.9845,54.8202,54.9169,16048.0
2017-04-07 10:10:00,56.81,56.82,56.73,56.74,14825.0,54.9169,54.9265,54.8395,54.8492,14825.0
2017-04-07 10:20:00,56.73,56.74,56.6,56.63,34907.0,54.8395,54.8492,54.7139,54.7429,34907.0
2017-04-07 10:30:00,56.65,56.66,56.54,56.57,35562.0,54.7622,54.7719,54.6559,54.6849,35562.0
2017-04-07 10:40:00,56.57,56.59,56.36,56.45,43307.0,54.6849,54.7042,54.4819,54.5689,43307.0
2017-04-07 10:50:00,56.48,56.5,56.31,56.47,57826.0,54.5979,54.6172,54.4335,54.5882,57826.0
2017-04-07 11:00:00,56.49,56.5,56.19,56.2,56850.0,54.6075,54.6172,54.3175,54.3272,56850.0
2017-04-07 11:10:00,56.2,56.2,56.08,56.08,62477.0,54.3272,54.3272,54.2112,54.2112,62477.0
2017-04-07 11:20:00,56.11,56.11,55.91,56.04,64604.0,54.2402,54.2402,54.0469,54.1725,64604.0
2017-04-07 11:30:00,56.02,56.12,55.99,56.02,104843.0,54.1532,54.2499,54.1242,54.1532,104843.0
2017-04-07 11:40:00,56.02,56.13,56.0,56.03,134483.0,54.1532,54.2595,54.1339,54.1629,134483.0
2017-04-07 11:50:00,56.03,56.07,55.96,56.05,49606.0,54.1629,54.2015,54.0952,54.1822,49606.0
2017-04-07 12:00:00,56.05,56.06,55.99,56.04,122074.0,54.1822,54.1919,54.1242,54.1725,122074.0
2017-04-07 12:10:00,56.04,56.25,56.01,56.25,159599.0,54.1725,54.3755,54.1435,54.3755,159599.0
2017-04-07 12:20:00,56.25,56.33,56.21,56.33,37024.0,54.3755,54.4529,54.3369,54.4529,37024.0
2017-04-07 12:30:00,56.31,56.31,56.24,56.28,16832.0,54.4335,54.4335,54.3659,54.4045,16832.0
2017-04-07 12:40:00,56.27,56.34,56.2,56.22,32100.0,54.3949,54.4625,54.3272,54.3465,32100.0
2017-04-07 12:50:00,56.23,56.35,56.22,56.34,31683.0,54.3562,54.4722,54.3465,54.4625,31683.0
2017-04-07 13:00:00,56.34,56.35,56.26,56.34,30527.0,54.4625,54.4722,54.3852,54.4625,30527.0
2017-04-07 13:10:00,56.34,56.37,56.32,56.34,26416.0,54.4625,54.4915,54.4432,54.4625,26416.0
2017-04-07 13:20:00,56.34,56.52,56.31,56.51,31259.0,54.4625,54.6365,54.4335,54.6269,31259.0
2017-04-07 13:30:00,56.5,56.51,56.39,56.41,13371.0,54.6172,54.6269,54.5109,54.5302,13371.0
2017-04-07 13:40:00,56.41,56.53,56.41,56.46,42575.0,54.5302,54.6462,54.5302,54.5785,42575.0
2017-04-07 13:50:00,56.44,56.49,56.39,56.46,77108.0,54.5592,54.6075,54.5109,54.5785,77108.0
2017-04-07 14:00:00,56.45,56.61,56.43,56.59,21348.0,54.5689,54.7235,54.5495,54.7042,21348.0
2017-04-07 14:10:00,56.58,56.6,56.54,56.57,15477.0,54.6945,54.7139,54.6559,54.6849,15477.0
2017-04-07 14:20:00,56.57,56.59,56.53,56.55,21415.0,54.6849,54.7042,54.6462,54.6655,21415.0
2017-04-07 14:30:00,56.54,56.59,56.5,56.56,27627.0,54.6559,54.7042,54.6172,54.6752,27627.0
2017-04-07 14:40:00,56.57,56.61,56.52,56.6,34577.0,54.6849,54.7235,54.6365,54.7139,34577.0
2017-04-07 14:50:00,56.6,56.61,56.51,56.51,33070.0,54.7139,54.7235,54.6269,54.6269,33070.0
2017-04-07 15:00:00,56.51,56.61,56.5,56.58,65257.0,54.6269,54.7235,54.6172,54.6945,65257.0
2017-04-07 15:10:00,56.58,56.69,56.58,56.69,51758.0,54.6945,54.8009,54.6945,54.8009,51758.0
2017-04-07 15:20:00,56.69,56.74,56.63,56.63,72929.0,54.8009,54.8492,54.7429,54.7429,72929.0
2017-04-07 15:30:00,56.63,56.65,56.59,56.64,73862.0,54.7429,54.7622,54.7042,54.7525,73862.0
2017-04-07 15:40:00,56.64,56.65,56.57,56.62,68260.0,54.7525,54.7622,54.6849,54.7332,68260.0
2017-04-07 15:50:00,56.62,56.65,56.53,56.6,187867.0,54.7332,54.7622,54.6462,54.7139,187867.0
2017-04-10 09:30:00,57.4,57.5,56.91,57.44,113622.0,55.4872,55.5839,55.0135,55.5259,113622.0
2017-04-10 09:40:00,57.43,57.55,57.21,57.24,63178.0,55.5162,55.6322,55.3035,55.3325,63178.0
2017-04-10 09:50:00,57.26,57.35,57.19,57.23,50947.0,55.3519,55.4389,55.2842,55.3229,50947.0
2017-04-10 10:00:00,57.24,57.32,57.23,57.24,43086.0,55.3325,55.4099,55.3229,55.3325,43086.0
2017-04-10 10:10:00,57.24,57.31,57.13,57.17,68721.0,55.3325,55.4002,55.2262,55.2649,68721.0
2017-04-10 10:20:00,57.14,57.2,57.09,57.1,24820.0,55.2359,55.2939,55.1875,55.1972,24820.0
2017-04-10 10:30:00,57.12,57.2,57.12,57.13,31582.0,55.2165,55.2939,55.2165,55.2262,31582.0
2017-04-10 10:40:00,57.13,57.22,57.12,57.15,58499.0,55.2262,55.3132,55.2165,55.2455,58499.0
2017-04-10 10:50:00,57.15,57.25,57.15,57.23,73885.0,55.2455,55.3422,55.2455,55.3229,73885.0
2017-04-10 11:00:00,57.24,57.3,57.2,57.2,33077.0,55.3325,55.3905,55.2939,55.2939,33077.0
2017-04-10 11:10:00,57.21,57.28,57.19,57.25,45381.0,55.3035,55.3712,55.2842,55.3422,45381.0
2017-04-10 11:20:00,57.26,57.3,57.23,57.24,29097.0,55.3519,55.3905,55.3229,55.3325,29097.0
2017-04-10 11:30:00,57.23,57.27,57.07,57.12,88067.0,55.3229,55.3615,55.1682,55.2165,88067.0
2017-04-10 11:40:00,57.12,57.18,56.98,57.04,81438.0,55.2165,55.2745,55.0812,55.1392,81438.0
2017-04-10 11:50:00,57.03,57.12,57.03,57.1,21576.0,55.1295,55.2165,55.1295,55.1972,21576.0
2017-04-10 12:00:00,57.1,57.2,57.1,57.12,18178.0,55.1972,55.2939,55.1972,55.2165,18178.0
2017-04-10 12:10:00,57.12,57.12,56.88,56.88,21419.0,55.2165,55.2165,54.9845,54.9845,21419.0
2017-04-10 12:20:00,56.89,56.91,56.88,56.9,21678.0,54.9942,55.0135,54.9845,55.0039,21678.0
2017-04-10 12:30:00,56.9,57.0,56.9,56.99,59499.0,55.0039,55.1005,55.0039,55.0909,59499.0
2017-04-10 12:40:00,56.98,57.11,56.98,57.11,19328.0,55.0812,55.2069,55.0812,55.2069,19328.0
2017-04-10 12:50:00,57.12,57.17,57.03,57.04,31096.0,55.2165,55.2649,55.1295,55.1392,31096.0
2017-04-10 13:00:00,57.04,57.05,57.0,57.02,23802.0,55.1392,55.1489,55.1005,55.1199,23802.0
2017-04-10 13:10:00,57.0,57.04,57.0,57.02,13503.0,55.1005,55.1392,55.1005,55.1199,13503.0
2017-04-10 13:20:00,57.03,57.06,57.03,57.04,11227.0,55.1295,55.1585,55.1295,55.1392,11227.0
2017-04-10 13:30:00,57.04,57.12,57.04,57.09,77840.0,55.1392,55.2165,55.1392,55.1875,77840.0
2017-04-10 13:40:00,57.08,57.12,57.08,57.12,27477.0,55.1779,55.2165,55.1779,55.2165,27477.0
2017-04-10 13:50:00,57.11,57.21,57.09,57.2,49155.0,55.2069,55.3035,55.1875,55.2939,49155.0
2017-04-10 14:00:00,57.21,57.24,57.15,57.16,27396.0,55.3035,55.3325,55.2455,55.2552,27396.0
2017-04-10 14:10:00,57.17,57.18,57.08,57.12,30361.0,55.2649,55.2745,55.1779,55.2165,30361.0
2017-04-10 14:20:00,57.11,57.12,57.08,57.11,25042.0,55.2069,55.2165,55.1779,55.2069,25042.0
2017-04-10 14:30:00,57.11,57.14,57.09,57.12,172471.0,55.2069,55.2359,55.1875,55.2165,172471.0
2017-04-10 14:40:00,57.11,57.32,57.1,57.28,27688.0,55.2069,55.4099,55.1972,55.3712,27688.0
2017-04-10 14:50:00,57.27,57.39,57.27,57.34,22316.0,55.3615,55.4775,55.3615,55.4292,22316.0
2017-04-10 15:00:00,57.34,57.47,57.33,57.42,75292.0,55.4292,55.5549,55.4195,55.5065,75292.0
2017-04-10 15:10:00,57.41,57.52,57.39,57.48,58515.0,55.4969,55.6032,55.4775,55.5645,58515.0
2017-04-10 15:20:00,57.48,57.48,57.35,57.43,57398.0,55.5645,55.5645,55.4389,55.5162,57398.0
2017-04-10 15:30:00,57.42,57.43,57.27,57.33,119542.0,55.5065,55.5162,55.3615,55.4195,119542.0
2017-04-10 15:40:00,57.32,57.32,57.19,57.19,77195.0,55.4099,55.4099,55.2842,55.2842,77195.0
2017-04-10 15:50:00,57.19,57.24,57.12,57.18,200136.0,55.2842,55.3325,55.2165,55.2745,200136.0
2017-04-11 09:30:00,57.35,57.42,57.25,57.25,22321.0,55.4389,55.5065,55.3422,55.3422,22321.0
2017-04-11 09:40:00,57.24,57.26,57.13,57.14,11111.0,55.3325,55.3519,55.2262,55.2359,11111.0
2017-04-11 09:50:00,57.15,57.21,57.1,57.18,13397.0,55.2455,55.3035,55.1972,55.2745,13397.0
2017-04-11 10:00:00,57.22,57.29,57.19,57.19,11741.0,55.3132,55.3809,55.2842,55.2842,11741.0
2017-04-11 10:10:00,57.22,57.25,57.14,57.22,9287.0,55.3132,55.3422,55.2359,55.3132,9287.0
2017-04-11 10:20:00,57.21,57.25,57.14,57.24,12301.0,55.3035,55.3422,55.2359,55.3325,12301.0
2017-04-11 10:30:00,57.22,57.22,57.01,57.14,14587.0,55.3132,55.3132,55.1102,55.2359,14587.0
2017-04-11 10:40:00,57.14,57.14,57.0,57.11,14520.0,55.2359,55.2359,55.1005,55.2069,14520.0
2017-04-11 10:50:00,57.1,57.1,56.94,57.01,15790.0,55.1972,55.1972,55.0425,55.1102,15790.0
2017-04-11 11:00:00,57.06,57.13,57.05,57.07,19307.0,55.1585,55.2262,55.1489,55.1682,19307.0
2017-04-11 11:10:00,57.06,57.1,56.94,57.0,11055.0,55.1585,55.1972,55.0425,55.1005,11055.0
2017-04-11 11:20:00,57.04,57.1,57.02,57.09,7449.0,55.1392,55.1972,55.1199,55.1875,7449.0
2017-04-11 11:30:00,57.09,57.2,57.07,57.2,7739.0,55.1875,55.2939,55.1682,55.2939,7739.0
2017-04-11 11:40:00,57.2,57.2,57.1,57.16,9877.0,55.2939,55.2939,55.1972,55.2552,9877.0
2017-04-11 11:50:00,57.15,57.18,57.09,57.13,11351.0,55.2455,55.2745,55.1875,55.2262,11351.0
2017-04-11 12:00:00,57.13,57.15,57.03,57.11,10809.0,55.2262,55.2455,55.1295,55.2069,10809.0
2017-04-11 12:10:00,57.13,57.17,57.12,57.15,8152.0,55.2262,55.2649,55.2165,55.2455,8152.0
2017-04-11 12:20:00,57.14,57.2,57.12,57.19,12109.0,55.2359,55.2939,55.2165,55.2842,12109.0
2017-04-11 12:30:00,57.2,57.22,57.13,57.15,13680.0,55.2939,55.3132,55.2262,55.2455,13680.0
2017-04-11 12:40:00,57.14,57.15,57.08,57.15,9553.0,55.2359,55.2455,55.1779,55.2455,9553.0
2017-04-11 12:50:00,57.15,57.21,57.14,57.18,14098.0,55.2455,55.3035,55.2359,55.2745,14098.0
2017-04-11 13:00:00,57.19,57.28,57.19,57.25,16447.0,55.2842,55.3712,55.2842,55.3422,16447.0
2017-04-11 13:10:00,57.24,57.32,57.24,57.32,10512.0,55.3325,55.4099,55.3325,55.4099,10512.0
2017-04-11 13:20:00,57.28,57.32,57.26,57.32,15457.0,55.3712,55.4099,55.3519,55.4099,15457.0
2017-04-11 13:30:00,57.32,57.36,57.23,57.35,10009.0,55.4099,55.4485,55.3229,55.4389,10009.0
2017-04-11 13:40:00,57.35,57.35,57.26,57.33,21359.0,55.4389,55.4389,55.3519,55.4195,21359.0
2017-04-11 13:50:00,57.32,57.46,57.32,57.46,37753.0,55.4099,55.5452,55.4099,55.5452,37753.0
2017-04-11 14:00:00,57.45,57.51,57.4,57.5,37016.0,55.5355,55.5935,55.4872,55.5839,37016.0
2017-04-11 14:10:00,57.5,57.53,57.41,57.44,33260.0,55.5839,55.6129,55.4969,55.5259,33260.0
2017-04-11 14:20:00,57.45,57.5,57.39,57.44,20379.0,55.5355,55.5839,55.4775,55.5259,20379.0
2017-04-11 14:30:00,57.44,57.49,57.42,57.46,18896.0,55.5259,55.5742,55.5065,55.5452,18896.0
2017-04-11 14:40:00,57.43,57.46,57.38,57.46,11333.0,55.5162,55.5452,55.4679,55.5452,11333.0
2017-04-11 14:50:00,57.46,57.5,57.4,57.41,13083.0,55.5452,55.5839,55.4872,55.4969,13083.0
2017-04-11 15:00:00,57.41,57.53,57.39,57.53,43228.0,55.4969,55.6129,55.4775,55.6129,43228.0
2017-04-11 15:10:00,57.53,57.54,57.4,57.44,23811.0,55.6129,55.6225,55.4872,55.5259,23811.0
2017-04-11 15:20:00,57.44,57.5,57.41,57.49,22630.0,55.5259,55.5839,55.4969,55.5742,22630.0
2017-04-11 15:30:00,57.47,57.49,57.43,57.45,37178.0,55.5549,55.5742,55.5162,55.5355,37178.0
2017-04-11 15:40:00,57.46,57.51,57.42,57.48,105148.0,55.5452,55.5935,55.5065,55.5645,105148.0
2017-04-11 15:50:00,57.49,57.53,57.4,57.48,264185.0,55.5742,55.6129,55.4872,55.5645,264185.0
2017-04-12 09:30:00,57.62,57.62,57.3,57.44,48714.0,55.6999,55.6999,55.3905,55.5259,48714.0
2017-04-12 09:40:00,57.5,57.53,57.25,57.34,14793.0,55.5839,55.6129,55.3422,55.4292,14793.0
2017-04-12 09:50:00,57.33,57.36,57.16,57.16,17690.0,55.4195,55.4485,55.2552,55.2552,17690.0
2017-04-12 10:00:00,57.2,57.39,57.16,57.39,62707.0,55.2939,55.4775,55.2552,55.4775,62707.0
2017-04-12 10:10:00,57.39,57.54,57.34,57.54,20323.0,55.4775,55.6225,55.4292,55.6225,20323.0
2017-04-12 10:20:00,57.54,57.58,57.45,57.47,22874.0,55.6225,55.6612,55.5355,55.5549,22874.0
2017-04-12 10:30:00,57.48,57.52,57.42,57.45,19189.0,55.5645,55.6032,55.5065,55.5355,19189.0
2017-04-12 10:40:00,57.46,57.47,57.36,57.4,39062.0,55.5452,55.5549,55.4485,55.4872,39062.0
2017-04-12 10:50:00,57.4,57.41,57.35,57.35,17569.0,55.4872,55.4969,55.4389,55.4389,17569.0
2017-04-12 11:00:00,57.36,57.52,57.36,57.52,30479.0,55.4485,55.6032,55.4485,55.6032,30479.0
2017-04-12 11:10:00,57.53,57.55,57.51,57.52,20652.0,55.6129,55.6322,55.5935,55.6032,20652.0
2017-04-12 11:20:00,57.53,57.59,57.5,57.54,27587.0,55.6129,55.6709,55.5839,55.6225,27587.0
2017-04-12 11:30:00,57.54,57.64,57.47,57.54,49942.0,55.6225,55.7192,55.5549,55.6225,49942.0
2017-04-12 11:40:00,57.54,57.56,57.44,57.5,47752.0,55.6225,55.6419,55.5259,55.5839,47752.0
2017-04-12 11:50:00,57.5,57.54,57.42,57.51,28314.0,55.5839,55.6225,55.5065,55.5935,28314.0
2017-04-12 12:00:00,57.51,57.53,57.32,57.34,42754.0,55.5935,55.6129,55.4099,55.4292,42754.0
2017-04-12 12:10:00,57.32,57.45,57.32,57.41,38984.0,55.4099,55.5355,55.4099,55.4969,38984.0
2017-04-12 12:20:00,57.39,57.42,57.3,57.34,14853.0,55.4775,55.5065,55.3905,55.4292,14853.0
2017-04-12 12:30:00,57.35,57.35,57.28,57.29,8581.0,55.4389,55.4389,55.3712,55.3809,8581.0
2017-04-12 12:40:00,57.28,57.39,57.28,57.35,16697.0,55.3712,55.4775,55.3712,55.4389,16697.0
2017-04-12 12:50:00,57.36,57.36,57.23,57.28,10904.0,55.4485,55.4485,55.3229,55.3712,10904.0
2017-04-12 13:00:00,57.29,57.35,57.27,57.34,11880.0,55.3809,55.4389,55.3615,55.4292,11880.0
2017-04-12 13:10:00,57.35,57.36,57.32,57.35,26673.0,55.4389,55.4485,55.4099,55.4389,26673.0
2017-04-12 13:20:00,57.34,57.39,57.32,57.39,29752.0,55.4292,55.4775,55.4099,55.4775,29752.0
2017-04-12 13:30:00,57.39,57.48,57.38,57.47,181434.0,55.4775,55.5645,55.4679,55.5549,181434.0
2017-04-12 13:40:00,57.49,57.52,57.43,57.5,17261.0,55.5742,55.6032,55.5162,55.5839,17261.0
2017-04-12 13:50:00,57.49,57.5,57.38,57.44,21597.0,55.5742,55.5839,55.4679,55.5259,21597.0
2017-04-12 14:00:00,57.46,57.48,57.4,57.4,28044.0,55.5452,55.5645,55.4872,55.4872,28044.0
2017-04-12 14:10:00,57.41,57.46,57.41,57.44,16180.0,55.4969,55.5452,55.4969,55.5259,16180.0
2017-04-12 14:20:00,57.44,57.45,57.4,57.4,21692.0,55.5259,55.5355,55.4872,55.4872,21692.0
2017-04-12 14:30:00,57.42,57.5,57.39,57.39,26331.0,55.5065,55.5839,55.4775,55.4775,26331.0
2017-04-12 14:40:00,57.4,57.41,57.36,57.39,19522.0,55.4872,55.4969,55.4485,55.4775,19522.0
2017-04-12 14:50:00,57.38,57.51,57.37,57.51,23222.0,55.4679,55.5935,55.4582,55.5935,23222.0
2017-04-12 15:00:00,57.5,57.51,57.37,57.37,46616.0,55.5839,55.5935,55.4582,55.4582,46616.0
2017-04-12 15:10:00,57.38,57.4,57.29,57.3,41961.0,55.4679,55.4872,55.3809,55.3905,41961.0
2017-04-12 15:20:00,57.3,57.4,57.3,57.34,41438.0,55.3905,55.4872,55.3905,55.4292,41438.0
2017-04-12 15:30:00,57.35,57.39,57.32,57.35,81304.0,55.4389,55.4775,55.4099,55.4389,81304.0
2017-04-12 15:40:00,57.34,57.36,57.28,57.33,99158.0,55.4292,55.4485,55.3712,55.4195,99158.0
2017-04-12 15:50:00,57.33,57.42,57.31,57.42,216016.0,55.4195,55.5065,55.4002,55.5065,216016.0
2017-04-13 09:30:00,57.39,57.47,57.32,57.44,9368.0,55.4775,55.5549,55.4099,55.5259,9368.0
2017-04-13 09:40:00,57.44,57.45,57.35,57.42,7146.0,55.5259,55.5355,55.4389,55.5065,7146.0
2017-04-13 09:50:00,57.44,57.63,57.44,57.51,17045.0,55.5259,55.7095,55.5259,55.5935,17045.0
2017-04-13 10:00:00,57.53,57.6,57.48,57.52,10900.0,55.6129,55.6805,55.5645,55.6032,10900.0
2017-04-13 10:10:00,57.52,57.58,57.5,57.55,12933.0,55.6032,55.6612,55.5839,55.6322,12933.0
2017-04-13 10:20:00,57.55,57.55,57.41,57.48,15331.0,55.6322,55.6322,55.4969,55.5645,15331.0
2017-04-13 10:30:00,57.48,57.57,57.48,57.56,15423.0,55.5645,55.6515,55.5645,55.6419,15423.0
2017-04-13 10:40:00,57.56,57.65,57.55,57.62,22368.0,55.6419,55.7289,55.6322,55.6999,22368.0
2017-04-13 10:50:00,57.63,57.7,57.6,57.68,69753.0,55.7095,55.7772,55.6805,55.7579,69753.0
2017-04-13 11:00:00,57.68,57.73,57.53,57.67,96700.0,55.7579,55.8062,55.6129,55.7482,96700.0
2017-04-13 11:10:00,57.69,57.76,57.63,57.66,63152.0,55.7675,55.8352,55.7095,55.7385,63152.0
2017-04-13 11:20:00,57.65,57.69,57.61,57.67,8705.0,55.7289,55.7675,55.6902,55.7482,8705.0
2017-04-13 11:30:00,57.66,57.69,57.65,57.68,19859.0,55.7385,55.7675,55.7289,55.7579,19859.0
2017-04-13 11:40:00,57.67,57.68,57.62,57.65,17366.0,55.7482,55.7579,55.6999,55.7289,17366.0
2017-04-13 11:50:00,57.65,57.69,57.59,57.69,10464.0,55.7289,55.7675,55.6709,55.7675,10464.0
2017-04-13 12:00:00,57.69,57.7,57.6,57.64,25955.0,55.7675,55.7772,55.6805,55.7192,25955.0
2017-04-13 12:10:00,57.64,57.66,57.56,57.58,21626.0,55.7192,55.7385,55.6419,55.6612,21626.0
2017-04-13 12:20:00,57.58,57.61,57.55,57.61,16963.0,55.6612,55.6902,55.6322,55.6902,16963.0
2017-04-13 12:30:00,57.6,57.63,57.59,57.61,78655.0,55.6805,55.7095,55.6709,55.6902,78655.0
2017-04-13 12:40:00,57.62,57.64,57.58,57.62,97522.0,55.6999,55.7192,55.6612,55.6999,97522.0
2017-04-13 12:50:00,57.62,57.68,57.61,57.68,33655.0,55.6999,55.7579,55.6902,55.7579,33655.0
2017-04-13 13:00:00,57.67,57.67,57.5,57.53,223092.0,55.7482,55.7482,55.5839,55.6129,223092.0
2017-04-13 13:10:00,57.54,57.58,57.46,57.51,31762.0,55.6225,55.6612,55.5452,55.5935,31762.0
2017-04-13 13:20:00,57.52,57.54,57.43,57.5,32766.0,55.6032,55.6225,55.5162,55.5839,32766.0
2017-04-13 13:30:00,57.5,57.51,57.31,57.31,83483.0,55.5839,55.5935,55.4002,55.4002,83483.0
2017-04-13 13:40:00,57.31,57.32,57.16,57.17,77154.0,55.4002,55.4099,55.2552,55.2649,77154.0
2017-04-13 13:50:00,57.16,57.25,57.16,57.24,31349.0,55.2552,55.3422,55.2552,55.3325,31349.0
2017-04-13 14:00:00,57.24,57.37,57.23,57.37,38016.0,55.3325,55.4582,55.3229,55.4582,38016.0
2017-04-13 14:10:00,57.36,57.39,57.28,57.36,33135.0,55.4485,55.4775,55.3712,55.4485,33135.0
2017-04-13 14:20:00,57.37,57.43,57.34,57.34,32693.0,55.4582,55.5162,55.4292,55.4292,32693.0
2017-04-13 14:30:00,57.35,57.43,57.34,57.36,31523.0,55.4389,55.5162,55.4292,55.4485,31523.0
2017-04-13 14:40:00,57.36,57.44,57.36,57.4,39529.0,55.4485,55.5259,55.4485,55.4872,39529.0
2017-04-13 14:50:00,57.41,57.44,57.37,57.42,47898.0,55.4969,55.5259,55.4582,55.5065,47898.0
2017-04-13 15:00:00,57.41,57.43,57.33,57.33,49865.0,55.4969,55.5162,55.4195,55.4195,49865.0
2017-04-13 15:10:00,57.34,57.34,57.17,57.23,52798.0,55.4292,55.4292,55.2649,55.3229,52798.0
2017-04-13 15:20:00,57.23,57.28,57.23,57.26,40051.0,55.3229,55.3712,55.3229,55.3519,40051.0
2017-04-13 15:30:00,57.25,57.27,57.17,57.18,72077.0,55.3422,55.3615,55.2649,55.2745,72077.0
2017-04-13 15:40:00,57.17,57.21,57.1,57.2,96818.0,55.2649,55.3035,55.1972,55.2939,96818.0
2017-04-13 15:50:00,57.2,57.24,57.1,57.11,240787.0,55.2939,55.3325,55.1972,55.2069,240787.0
2017-04-17 09:30:00,57.34,57.48,57.13,57.17,30424.0,55.4292,55.5645,55.2262,55.2649,30424.0
2017-04-17 09:40:00,57.17,57.22,57.05,57.11,20805.0,55.2649,55.3132,55.1489,55.2069,20805.0
2017-04-17 09:50:00,57.11,57.13,57.09,57.12,42400.0,55.2069,55.2262,55.1875,55.2165,42400.0
2017-04-17 10:00:00,57.13,57.15,57.12,57.14,51734.0,55.2262,55.2455,55.2165,55.2359,51734.0
2017-04-17 10:10:00,57.14,57.18,57.13,57.17,40308.0,55.2359,55.2745,55.2262,55.2649,40308.0
2017-04-17 10:20:00,57.17,57.18,57.11,57.13,32021.0,55.2649,55.2745,55.2069,55.2262,32021.0
2017-04-17 10:30:00,57.14,57.16,57.08,57.09,32100.0,55.2359,55.2552,55.1779,55.1875,32100.0
2017-04-17 10:40:00,57.1,57.1,56.95,57.03,55028.0,55.1972,55.1972,55.0522,55.1295,55028.0
2017-04-17 10:50:00,57.04,57.15,57.01,57.13,33987.0,55.1392,55.2455,55.1102,55.2262,33987.0
2017-04-17 11:00:00,57.14,57.14,57.11,57.13,34605.0,55.2359,55.2359,55.2069,55.2262,34605.0
2017-04-17 11:10:00,57.14,57.17,57.13,57.17,51153.0,55.2359,55.2649,55.2262,55.2649,51153.0
2017-04-17 11:20:00,57.17,57.17,57.08,57.16,29083.0,55.2649,55.2649,55.1779,55.2552,29083.0
2017-04-17 11:30:00,57.16,57.19,57.13,57.19,40840.0,55.2552,55.2842,55.2262,55.2842,40840.0
2017-04-17 11:40:00,57.19,57.19,57.08,57.09,61659.0,55.2842,55.2842,55.1779,55.1875,61659.0
2017-04-17 11:50:00,57.09,57.1,57.05,57.05,16668.0,55.1875,55.1972,55.1489,55.1489,16668.0
2017-04-17 12:00:00,57.05,57.1,57.05,57.1,13793.0,55.1489,55.1972,55.1489,55.1972,13793.0
2017-04-17 12:10:00,57.1,57.1,57.08,57.09,12079.0,55.1972,55.1972,55.1779,55.1875,12079.0
2017-04-17 12:20:00,57.09,57.11,57.07,57.09,21773.0,55.1875,55.2069,55.1682,55.1875,21773.0
2017-04-17 12:30:00,57.09,57.12,57.08,57.11,18525.0,55.1875,55.2165,55.1779,55.2069,18525.0
2017-04-17 12:40:00,57.11,57.12,57.03,57.03,15144.0,55.2069,55.2165,55.1295,55.1295,15144.0
2017-04-17 12:50:00,57.04,57.06,57.03,57.04,15335.0,55.1392,55.1585,55.1295,55.1392,15335.0
2017-04-17 13:00:00,57.04,57.09,57.03,57.07,17770.0,55.1392,55.1875,55.1295,55.1682,17770.0
2017-04-17 13:10:00,57.07,57.12,57.06,57.11,26294.0,55.1682,55.2165,55.1585,55.2069,26294.0
2017-04-17 13:20:00,57.11,57.12,57.08,57.1,22413.0,55.2069,55.2165,55.1779,55.1972,22413.0
2017-04-17 13:30:00,57.1,57.12,57.07,57.08,21587.0,55.1972,55.2165,55.1682,55.1779,21587.0
2017-04-17 13:40:00,57.08,57.11,57.07,57.11,31022.0,55.1779,55.2069,55.1682,55.2069,31022.0
2017-04-17 13:50:00,57.1,57.12,57.09,57.1,22686.0,55.1972,55.2165,55.1875,55.1972,22686.0
2017-04-17 14:00:00,57.1,57.12,57.06,57.07,23830.0,55.1972,55.2165,55.1585,55.1682,23830.0
2017-04-17 14:10:00,57.07,57.1,57.04,57.06,23785.0,55.1682,55.1972,55.1392,55.1585,23785.0
2017-04-17 14:20:00,57.05,57.14,57.05,57.12,52773.0,55.1489,55.2359,55.1489,55.2165,52773.0
2017-04-17 14:30:00,57.12,57.15,57.11,57.15,22027.0,55.2165,55.2455,55.2069,55.2455,22027.0
2017-04-17 14:40:00,57.15,57.16,57.13,57.14,43299.0,55.2455,55.2552,55.2262,55.2359,43299.0
2017-04-17 14:50:00,57.14,57.19,57.13,57.19,23719.0,55.2359,55.2842,55.2262,55.2842,23719.0
2017-04-17 15:00:00,57.19,57.19,57.15,57.16,50088.0,55.2842,55.2842,55.2455,55.2552,50088.0
2017-04-17 15:10:00,57.16,57.2,57.13,57.19,54505.0,55.2552,55.2939,55.2262,55.2842,54505.0
2017-04-17 15:20:00,57.2,57.24,57.17,57.22,63571.0,55.2939,55.3325,55.2649,55.3132,63571.0
2017-04-17 15:30:00,57.23,57.23,57.18,57.21,40859.0,55.3229,55.3229,55.2745,55.3035,40859.0
2017-04-17 15:40:00,57.21,57.27,57.19,57.26,76416.0,55.3035,55.3615,55.2842,55.3519,76416.0
2017-04-17 15:50:00,57.26,57.33,57.25,57.33,137904.0,55.3519,55.4195,55.3422,55.4195,137904.0
2017-04-18 09:30:00,57.11,57.4,57.07,57.28,31362.0,55.2069,55.4872,55.1682,55.3712,31362.0
2017-04-18 09:40:00,57.3,57.34,57.26,57.31,7188.0,55.3905,55.4292,55.3519,55.4002,7188.0
2017-04-18 09:50:00,57.31,57.31,57.25,57.3,17605.0,55.4002,55.4002,55.3422,55.3905,17605.0
2017-04-18 10:00:00,57.3,57.34,57.1,57.14,14267.0,55.3905,55.4292,55.1972,55.2359,14267.0
2017-04-18 10:10:00,57.15,57.15,56.89,56.89,19059.0,55.2455,55.2455,54.9942,54.9942,19059.0
2017-04-18 10:20:00,56.88,56.88,56.82,56.83,26473.0,54.9845,54.9845,54.9265,54.9362,26473.0
2017-04-18 10:30:00,56.81,56.88,56.81,56.88,25051.0,54.9169,54.9845,54.9169,54.9845,25051.0
2017-04-18 10:40:00,56.87,56.87,56.77,56.79,170305.0,54.9749,54.9749,54.8782,54.8975,170305.0
2017-04-18 10:50:00,56.78,56.78,56.58,56.61,52495.0,54.8879,54.8879,54.6945,54.7235,52495.0
2017-04-18 11:00:00,56.62,56.63,56.53,56.63,44135.0,54.7332,54.7429,54.6462,54.7429,44135.0
2017-04-18 11:10:00,56.63,56.77,56.63,56.71,59222.0,54.7429,54.8782,54.7429,54.8202,59222.0
2017-04-18 11:20:00,56.72,56.79,56.66,56.66,58822.0,54.8299,54.8975,54.7719,54.7719,58822.0
2017-04-18 11:30:00,56.66,56.75,56.44,56.48,168354.0,54.7719,54.8589,54.5592,54.5979,168354.0
2017-04-18 11:40:00,56.47,56.48,56.38,56.41,24432.0,54.5882,54.5979,54.5012,54.5302,24432.0
2017-04-18 11:50:00,56.41,56.46,56.37,56.39,21703.0,54.5302,54.5785,54.4915,54.5109,21703.0
2017-04-18 12:00:00,56.36,56.39,56.27,56.33,21605.0,54.4819,54.5109,54.3949,54.4529,21605.0
2017-04-18 12:10:00,56.33,56.35,56.24,56.32,19890.0,54.4529,54.4722,54.3659,54.4432,19890.0
2017-04-18 12:20:00,56.33,56.44,56.33,56.43,12904.0,54.4529,54.5592,54.4529,54.5495,12904.0
2017-04-18 12:30:00,56.43,56.43,56.34,56.35,17369.0,54.5495,54.5495,54.4625,54.4722,17369.0
2017-04-18 12:40:00,56.34,56.39,56.32,56.33,12681.0,54.4625,54.5109,54.4432,54.4529,12681.0
2017-04-18 12:50:00,56.32,56.44,56.32,56.42,17585.0,54.4432,54.5592,54.4432,54.5399,17585.0
2017-04-18 13:00:00,56.42,56.46,56.38,56.46,17703.0,54.5399,54.5785,54.5012,54.5785,17703.0
2017-04-18 13:10:00,56.46,56.55,56.43,56.54,24441.0,54.5785,54.6655,54.5495,54.6559,24441.0
2017-04-18 13:20:00,56.54,56.57,56.48,56.57,11294.0,54.6559,54.6849,54.5979,54.6849,11294.0
2017-04-18 13:30:00,56.58,56.65,56.56,56.64,13456.0,54.6945,54.7622,54.6752,54.7525,13456.0
2017-04-18 13:40:00,56.64,56.66,56.6,56.61,9410.0,54.7525,54.7719,54.7139,54.7235,9410.0
2017-04-18 13:50:00,56.63,56.7,56.6,56.69,18464.0,54.7429,54.8105,54.7139,54.8009,18464.0
2017-04-18 14:00:00,56.69,56.79,56.69,56.79,14792.0,54.8009,54.8975,54.8009,54.8975,14792.0
2017-04-18 14:10:00,56.78,56.86,56.77,56.86,17737.0,54.8879,54.9652,54.8782,54.9652,17737.0
2017-04-18 14:20:00,56.85,56.89,56.81,56.83,31374.0,54.9555,54.9942,54.9169,54.9362,31374.0
2017-04-18 14:30:00,56.83,56.89,56.82,56.86,22772.0,54.9362,54.9942,54.9265,54.9652,22772.0
2017-04-18 14:40:00,56.86,56.86,56.71,56.77,67496.0,54.9652,54.9652,54.8202,54.8782,67496.0
2017-04-18 14:50:00,56.78,56.83,56.72,56.74,31392.0,54.8879,54.9362,54.8299,54.8492,31392.0
2017-04-18 15:00:00,56.75,56.78,56.69,56.77,33531.0,54.8589,54.8879,54.8009,54.8782,33531.0
2017-04-18 15:10:00,56.78,56.82,56.74,56.8,26838.0,54.8879,54.9265,54.8492,54.9072,26838.0
2017-04-18 15:20:00,56.8,56.91,56.77,56.88,46240.0,54.9072,55.0135,54.8782,54.9845,46240.0
2017-04-18 15:30:00,56.88,56.89,56.81,56.82,77257.0,54.9845,54.9942,54.9169,54.9265,77257.0
2017-04-18 15:40:00,56.81,56.97,56.81,56.97,108464.0,54.9169,55.0715,54.9169,55.0715,108464.0
2017-04-18 15:50:00,56.96,56.96,56.86,56.87,122980.0,55.0619,55.0619,54.9652,54.9749,122980.0
2017-04-19 09:30:00,57.17,57.29,56.94,57.21,23503.0,55.2649,55.3809,55.0425,55.3035,23503.0
2017-04-19 09:40:00,57.24,57.36,57.11,57.11,34188.0,55.3325,55.4485,55.2069,55.2069,34188.0
2017-04-19 09:50:00,57.07,57.25,57.05,57.22,70474.0,55.1682,55.3422,55.1489,55.3132,70474.0
2017-04-19 10:00:00,57.2,57.23,57.16,57.2,50746.0,55.2939,55.3229,55.2552,55.2939,50746.0
2017-04-19 10:10:00,57.21,57.27,57.15,57.23,65313.0,55.3035,55.3615,55.2455,55.3229,65313.0
2017-04-19 10:20:00,57.22,57.24,57.19,57.2,50432.0,55.3132,55.3325,55.2842,55.2939,50432.0
2017-04-19 10:30:00,57.2,57.23,57.13,57.23,43418.0,55.2939,55.3229,55.2262,55.3229,43418.0
2017-04-19 10:40:00,57.22,57.27,57.17,57.17,33072.0,55.3132,55.3615,55.2649,55.2649,33072.0
2017-04-19 10:50:00,57.16,57.19,57.07,57.07,26235.0,55.2552,55.2842,55.1682,55.1682,26235.0
2017-04-19 11:00:00,57.03,57.17,57.02,57.12,38920.0,55.1295,55.2649,55.1199,55.2165,38920.0
2017-04-19 11:10:00,57.11,57.12,57.05,57.06,23628.0,55.2069,55.2165,55.1489,55.1585,23628.0
2017-04-19 11:20:00,57.07,57.09,57.01,57.05,39074.0,55.1682,55.1875,55.1102,55.1489,39074.0
2017-04-19 11:30:00,57.05,57.12,57.01,57.05,29855.0,55.1489,55.2165,55.1102,55.1489,29855.0
2017-04-19 11:40:00,57.07,57.13,57.01,57.03,28052.0,55.1682,55.2262,55.1102,55.1295,28052.0
2017-04-19 11:50:00,57.03,57.04,56.91,56.93,60074.0,55.1295,55.1392,55.0135,55.0329,60074.0
2017-04-19 12:00:00,56.91,56.99,56.72,56.72,59937.0,55.0135,55.0909,54.8299,54.8299,59937.0
2017-04-19 12:10:00,56.72,56.8,56.65,56.77,31563.0,54.8299,54.9072,54.7622,54.8782,31563.0
2017-04-19 12:20:00,56.78,56.8,56.69,56.71,43528.0,54.8879,54.9072,54.8009,54.8202,43528.0
2017-04-19 12:30:00,56.7,56.81,56.67,56.78,19993.0,54.8105,54.9169,54.7815,54.8879,19993.0
2017-04-19 12:40:00,56.78,56.8,56.71,56.77,15621.0,54.8879,54.9072,54.8202,54.8782,15621.0
2017-04-19 12:50:00,56.76,56.82,56.76,56.77,38056.0,54.8685,54.9265,54.8685,54.8782,38056.0
2017-04-19 13:00:00,56.77,56.79,56.7,56.71,29847.0,54.8782,54.8975,54.8105,54.8202,29847.0
2017-04-19 13:10:00,56.72,56.77,56.66,56.71,22712.0,54.8299,54.8782,54.7719,54.8202,22712.0
2017-04-19 13:20:00,56.72,56.82,56.72,56.74,57681.0,54.8299,54.9265,54.8299,54.8492,57681.0
2017-04-19 13:30:00,56.73,56.78,56.72,56.75,20547.0,54.8395,54.8879,54.8299,54.8589,20547.0
2017-04-19 13:40:00,56.75,56.83,56.74,56.81,35679.0,54.8589,54.9362,54.8492,54.9169,35679.0
2017-04-19 13:50:00,56.82,56.94,56.81,56.91,22769.0,54.9265,55.0425,54.9169,55.0135,22769.0
2017-04-19 14:00:00,56.92,57.0,56.84,56.92,29026.0,55.0232,55.1005,54.9459,55.0232,29026.0
2017-04-19 14:10:00,56.92,56.95,56.86,56.91,22807.0,55.0232,55.0522,54.9652,55.0135,22807.0
2017-04-19 14:20:00,56.92,57.0,56.89,56.95,29940.0,55.0232,55.1005,54.9942,55.0522,29940.0
2017-04-19 14:30:00,56.94,56.98,56.92,56.98,19731.0,55.0425,55.0812,55.0232,55.0812,19731.0
2017-04-19 14:40:00,56.97,56.97,56.86,56.87,22676.0,55.0715,55.0715,54.9652,54.9749,22676.0
2017-04-19 14:50:00,56.88,56.88,56.79,56.87,26615.0,54.9845,54.9845,54.8975,54.9749,26615.0
2017-04-19 15:00:00,56.86,56.88,56.81,56.82,31236.0,54.9652,54.9845,54.9169,54.9265,31236.0
2017-04-19 15:10:00,56.82,56.91,56.82,56.91,34589.0,54.9265,55.0135,54.9265,55.0135,34589.0
2017-04-19 15:20:00,56.91,56.91,56.77,56.78,38387.0,55.0135,55.0135,54.8782,54.8879,38387.0
2017-04-19 15:30:00,56.78,56.9,56.72,56.89,61185.0,54.8879,55.0039,54.8299,54.9942,61185.0
2017-04-19 15:40:00,56.89,56.89,56.82,56.86,100831.0,54.9942,54.9942,54.9265,54.9652,100831.0
2017-04-19 15:50:00,56.87,56.93,56.83,56.91,202720.0,54.9749,55.0329,54.9362,55.0135,202720.0
2017-04-20 09:30:00,57.09,57.45,57.09,57.36,42246.0,55.1875,55.5355,55.1875,55.4485,42246.0
2017-04-20 09:40:00,57.36,57.36,56.93,57.12,131831.0,55.4485,55.4485,55.0329,55.2165,131831.0
2017-04-20 09:50:00,57.11,57.16,56.52,56.61,142369.0,55.2069,55.2552,54.6365,54.7235,142369.0
2017-04-20 10:00:00,56.68,56.68,56.28,56.39,134179.0,54.7912,54.7912,54.4045,54.5109,134179.0
2017-04-20 10:10:00,56.41,56.54,56.34,56.35,83655.0,54.5302,54.6559,54.4625,54.4722,83655.0
2017-04-20 10:20:00,56.35,56.78,56.28,56.75,220439.0,54.4722,54.8879,54.4045,54.8589,220439.0
2017-04-20 10:30:00,56.78,57.06,56.76,56.99,61755.0,54.8879,55.1585,54.8685,55.0909,61755.0
2017-04-20 10:40:00,56.99,57.11,56.95,56.98,51559.0,55.0909,55.2069,55.0522,55.0812,51559.0
2017-04-20 10:50:00,56.96,57.02,56.89,56.9,47683.0,55.0619,55.1199,54.9942,55.0039,47683.0
2017-04-20 11:00:00,56.91,57.02,56.81,56.81,23157.0,55.0135,55.1199,54.9169,54.9169,23157.0
2017-04-20 11:10:00,56.83,56.85,56.73,56.77,123075.0,54.9362,54.9555,54.8395,54.8782,123075.0
2017-04-20 11:20:00,56.79,56.84,56.68,56.75,108501.0,54.8975,54.9459,54.7912,54.8589,108501.0
2017-04-20 11:30:00,56.76,56.96,56.75,56.91,2132033.0,54.8685,55.0619,54.8589,55.0135,2132033.0
2017-04-20 11:40:00,56.91,57.08,56.9,57.01,319167.0,55.0135,55.1779,55.0039,55.1102,319167.0
2017-04-20 11:50:00,57.01,57.29,57.0,57.29,59472.0,55.1102,55.3809,55.1005,55.3809,59472.0
2017-04-20 12:00:00,57.31,57.35,57.21,57.34,86674.0,55.4002,55.4389,55.3035,55.4292,86674.0
2017-04-20 12:10:00,57.34,57.46,57.33,57.41,58433.0,55.4292,55.5452,55.4195,55.4969,58433.0
2017-04-20 12:20:00,57.4,57.48,57.38,57.41,56879.0,55.4872,55.5645,55.4679,55.4969,56879.0
2017-04-20 12:30:00,57.42,57.44,57.29,57.33,35749.0,55.5065,55.5259,55.3809,55.4195,35749.0
2017-04-20 12:40:00,57.35,57.41,57.33,57.35,20941.0,55.4389,55.4969,55.4195,55.4389,20941.0
2017-04-20 12:50:00,57.37,57.42,57.23,57.25,21452.0,55.4582,55.5065,55.3229,55.3422,21452.0
2017-04-20 13:00:00,57.27,57.41,57.26,57.39,28425.0,55.3615,55.4969,55.3519,55.4775,28425.0
2017-04-20 13:10:00,57.41,57.43,57.36,57.42,47028.0,55.4969,55.5162,55.4485,55.5065,47028.0
2017-04-20 13:20:00,57.42,57.5,57.41,57.49,35712.0,55.5065,55.5839,55.4969,55.5742,35712.0
2017-04-20 13:30:00,57.49,57.7,57.49,57.7,32538.0,55.5742,55.7772,55.5742,55.7772,32538.0
2017-04-20 13:40:00,57.7,57.79,57.7,57.75,35497.0,55.7772,55.8642,55.7772,55.8255,35497.0
2017-04-20 13:50:00,57.75,57.75,57.68,57.68,23703.0,55.8255,55.8255,55.7579,55.7579,23703.0
2017-04-20 14:00:00,57.69,57.74,57.68,57.68,44694.0,55.7675,55.8159,55.7579,55.7579,44694.0
2017-04-20 14:10:00,57.66,57.75,57.66,57.72,27446.0,55.7385,55.8255,55.7385,55.7965,27446.0
2017-04-20 14:20:00,57.71,57.85,57.7,57.85,31140.0,55.7869,55.9222,55.7772,55.9222,31140.0
2017-04-20 14:30:00,57.85,57.85,57.78,57.8,20905.0,55.9222,55.9222,55.8545,55.8739,20905.0
2017-04-20 14:40:00,57.8,57.82,57.77,57.8,26765.0,55.8739,55.8932,55.8449,55.8739,26765.0
2017-04-20 14:50:00,57.8,57.8,57.72,57.76,15976.0,55.8739,55.8739,55.7965,55.8352,15976.0
2017-04-20 15:00:00,57.76,57.78,57.65,57.77,38248.0,55.8352,55.8545,55.7289,55.8449,38248.0
2017-04-20 15:10:00,57.76,57.78,57.71,57.74,41195.0,55.8352,55.8545,55.7869,55.8159,41195.0
2017-04-20 15:20:00,57.74,57.75,57.62,57.65,57540.0,55.8159,55.8255,55.6999,55.7289,57540.0
2017-04-20 15:30:00,57.66,57.69,57.56,57.6,98370.0,55.7385,55.7675,55.6419,55.6805,98370.0
2017-04-20 15:40:00,57.59,57.67,57.59,57.63,113404.0,55.6709,55.7482,55.6709,55.7095,113404.0
2017-04-20 15:50:00,57.63,57.64,57.52,57.58,243760.0,55.7095,55.7192,55.6032,55.6612,243760.0
2017-04-21 09:30:00,57.62,57.64,57.35,57.46,21581.0,55.6999,55.7192,55.4389,55.5452,21581.0
2017-04-21 09:40:00,57.49,57.51,57.34,57.4,15598.0,55.5742,55.5935,55.4292,55.4872,15598.0
2017-04-21 09:50:00,57.4,57.44,57.33,57.37,12585.0,55.4872,55.5259,55.4195,55.4582,12585.0
2017-04-21 10:00:00,57.4,57.44,57.21,57.33,25528.0,55.4872,55.5259,55.3035,55.4195,25528.0
2017-04-21 10:10:00,57.33,57.34,57.24,57.3,36824.0,55.4195,55.4292,55.3325,55.3905,36824.0
2017-04-21 10:20:00,57.3,57.3,57.22,57.26,31927.0,55.3905,55.3905,55.3132,55.3519,31927.0
2017-04-21 10:30:00,57.27,57.3,57.2,57.21,20346.0,55.3615,55.3905,55.2939,55.3035,20346.0
2017-04-21 10:40:00,57.2,57.36,57.2,57.33,54964.0,55.2939,55.4485,55.2939,55.4195,54964.0
2017-04-21 10:50:00,57.33,57.4,57.32,57.39,24302.0,55.4195,55.4872,55.4099,55.4775,24302.0
2017-04-21 11:00:00,57.37,57.38,57.29,57.32,19300.0,55.4582,55.4679,55.3809,55.4099,19300.0
2017-04-21 11:10:00,57.32,57.43,57.32,57.4,24560.0,55.4099,55.5162,55.4099,55.4872,24560.0
2017-04-21 11:20:00,57.4,57.43,57.34,57.39,18751.0,55.4872,55.5162,55.4292,55.4775,18751.0
2017-04-21 11:30:00,57.4,57.41,57.36,57.37,24177.0,55.4872,55.4969,55.4485,55.4582,24177.0
2017-04-21 11:40:00,57.37,57.41,57.34,57.38,26198.0,55.4582,55.4969,55.4292,55.4679,26198.0
2017-04-21 11:50:00,57.4,57.43,57.38,57.4,16355.0,55.4872,55.5162,55.4679,55.4872,16355.0
2017-04-21 12:00:00,57.41,57.43,57.35,57.4,16397.0,55.4969,55.5162,55.4389,55.4872,16397.0
2017-04-21 12:10:00,57.4,57.44,57.28,57.28,22711.0,55.4872,55.5259,55.3712,55.3712,22711.0
2017-04-21 12:20:00,57.28,57.35,57.25,57.25,40632.0,55.3712,55.4389,55.3422,55.3422,40632.0
2017-04-21 12:30:00,57.26,57.35,57.25,57.34,27364.0,55.3519,55.4389,55.3422,55.4292,27364.0
2017-04-21 12:40:00,57.34,57.39,57.3,57.32,12937.0,55.4292,55.4775,55.3905,55.4099,12937.0
2017-04-21 12:50:00,57.32,57.37,57.3,57.3,15025.0,55.4099,55.4582,55.3905,55.3905,15025.0
2017-04-21 13:00:00,57.3,57.32,57.24,57.25,14827.0,55.3905,55.4099,55.3325,55.3422,14827.0
2017-04-21 13:10:00,57.25,57.25,57.15,57.18,17284.0,55.3422,55.3422,55.2455,55.2745,17284.0
2017-04-21 13:20:00,57.16,57.22,57.16,57.22,15129.0,55.2552,55.3132,55.2552,55.3132,15129.0
2017-04-21 13:30:00,57.22,57.24,57.16,57.17,15767.0,55.3132,55.3325,55.2552,55.2649,15767.0
2017-04-21 13:40:00,57.16,57.24,57.16,57.24,12697.0,55.2552,55.3325,55.2552,55.3325,12697.0
2017-04-21 13:50:00,57.23,57.33,57.2,57.3,29325.0,55.3229,55.4195,55.2939,55.3905,29325.0
2017-04-21 14:00:00,57.3,57.33,57.25,57.28,16750.0,55.3905,55.4195,55.3422,55.3712,16750.0
2017-04-21 14:10:00,57.28,57.31,57.26,57.27,13972.0,55.3712,55.4002,55.3519,55.3615,13972.0
2017-04-21 14:20:00,57.28,57.33,57.27,57.3,17173.0,55.3712,55.4195,55.3615,55.3905,17173.0
2017-04-21 14:30:00,57.3,57.32,57.28,57.3,24602.0,55.3905,55.4099,55.3712,55.3905,24602.0
2017-04-21 14:40:00,57.3,57.3,57.27,57.27,20301.0,55.3905,55.3905,55.3615,55.3615,20301.0
2017-04-21 14:50:00,57.28,57.32,57.26,57.31,19691.0,55.3712,55.4099,55.3519,55.4002,19691.0
2017-04-21 15:00:00,57.32,57.34,57.27,57.29,17414.0,55.4099,55.4292,55.3615,55.3809,17414.0
2017-04-21 15:10:00,57.29,57.31,57.25,57.29,23670.0,55.3809,55.4002,55.3422,55.3809,23670.0
2017-04-21 15:20:00,57.3,57.37,57.28,57.37,26170.0,55.3905,55.4582,55.3712,55.4582,26170.0
2017-04-21 15:30:00,57.37,57.38,57.31,57.31,32335.0,55.4582,55.4679,55.4002,55.4002,32335.0
2017-04-21 15:40:00,57.32,57.41,57.3,57.4,58639.0,55.4099,55.4969,55.3905,55.4872,58639.0
2017-04-21 15:50:00,57.39,57.4,57.32,57.35,101880.0,55.4775,55.4872,55.4099,55.4389,101880.0
2017-04-24 09:30:00,58.0,58.12,57.77,57.9,27456.0,56.0672,56.1832,55.8449,55.9705,27456.0
2017-04-24 09:40:00,57.89,58.12,57.82,58.07,93940.0,55.9609,56.1832,55.8932,56.1349,93940.0
2017-04-24 09:50:00,58.09,58.17,58.09,58.11,30216.0,56.1542,56.2315,56.1542,56.1735,30216.0
2017-04-24 10:00:00,58.09,58.13,58.04,58.08,43942.0,56.1542,56.1929,56.1059,56.1445,43942.0
2017-04-24 10:10:00,58.08,58.15,58.04,58.09,36878.0,56.1445,56.2122,56.1059,56.1542,36878.0
2017-04-24 10:20:00,58.09,58.14,58.06,58.06,47754.0,56.1542,56.2025,56.1252,56.1252,47754.0
2017-04-24 10:30:00,58.06,58.1,57.94,57.96,84476.0,56.1252,56.1639,56.0092,56.0285,84476.0
2017-04-24 10:40:00,57.96,57.98,57.87,57.94,64318.0,56.0285,56.0479,55.9415,56.0092,64318.0
2017-04-24 10:50:00,57.93,57.98,57.91,57.93,30097.0,55.9995,56.0479,55.9802,55.9995,30097.0
2017-04-24 11:00:00,57.92,57.94,57.85,57.93,39457.0,55.9899,56.0092,55.9222,55.9995,39457.0
2017-04-24 11:10:00,57.92,58.02,57.92,58.02,44735.0,55.9899,56.0865,55.9899,56.0865,44735.0
2017-04-24 11:20:00,58.0,58.04,57.99,58.02,27273.0,56.0672,56.1059,56.0575,56.0865,27273.0
2017-04-24 11:30:00,58.02,58.07,57.98,58.06,30555.0,56.0865,56.1349,56.0479,56.1252,30555.0
2017-04-24 11:40:00,58.05,58.1,57.98,58.1,27729.0,56.1155,56.1639,56.0479,56.1639,27729.0
2017-04-24 11:50:00,58.1,58.1,58.02,58.06,18211.0,56.1639,56.1639,56.0865,56.1252,18211.0
2017-04-24 12:00:00,58.06,58.11,58.06,58.08,23197.0,56.1252,56.1735,56.1252,56.1445,23197.0
2017-04-24 12:10:00,58.09,58.15,58.08,58.13,32277.0,56.1542,56.2122,56.1445,56.1929,32277.0
2017-04-24 12:20:00,58.12,58.15,58.07,58.14,26730.0,56.1832,56.2122,56.1349,56.2025,26730.0
2017-04-24 12:30:00,58.14,58.14,58.1,58.13,30828.0,56.2025,56.2025,56.1639,56.1929,30828.0
2017-04-24 12:40:00,58.12,58.14,58.06,58.12,18577.0,56.1832,56.2025,56.1252,56.1832,18577.0
2017-04-24 12:50:00,58.11,58.11,58.04,58.05,15315.0,56.1735,56.1735,56.1059,56.1155,15315.0
2017-04-24 13:00:00,58.04,58.07,58.02,58.05,24694.0,56.1059,56.1349,56.0865,56.1155,24694.0
2017-04-24 13:10:00,58.05,58.06,58.01,58.03,19221.0,56.1155,56.1252,56.0769,56.0962,19221.0
2017-04-24 13:20:00,58.02,58.07,57.98,58.03,17172.0,56.0865,56.1349,56.0479,56.0962,17172.0
2017-04-24 13:30:00,58.04,58.05,57.98,58.0,20024.0,56.1059,56.1155,56.0479,56.0672,20024.0
2017-04-24 13:40:00,57.99,58.01,57.97,58.0,12756.0,56.0575,56.0769,56.0382,56.0672,12756.0
2017-04-24 13:50:00,58.0,58.01,57.98,58.0,18656.0,56.0672,56.0769,56.0479,56.0672,18656.0
2017-04-24 14:00:00,58.0,58.02,58.0,58.0,20690.0,56.0672,56.0865,56.0672,56.0672,20690.0
2017-04-24 14:10:00,58.01,58.08,57.94,58.06,38980.0,56.0769,56.1445,56.0092,56.1252,38980.0
2017-04-24 14:20:00,58.06,58.06,57.98,58.0,30067.0,56.1252,56.1252,56.0479,56.0672,30067.0
2017-04-24 14:30:00,58.0,58.02,57.99,58.01,24341.0,56.0672,56.0865,56.0575,56.0769,24341.0
2017-04-24 14:40:00,58.0,58.02,57.99,58.0,26839.0,56.0672,56.0865,56.0575,56.0672,26839.0
2017-04-24 14:50:00,58.01,58.02,57.99,58.0,48678.0,56.0769,56.0865,56.0575,56.0672,48678.0
2017-04-24 15:00:00,58.0,58.15,58.0,58.12,61013.0,56.0672,56.2122,56.0672,56.1832,61013.0
2017-04-24 15:10:00,58.11,58.12,58.06,58.06,33703.0,56.1735,56.1832,56.1252,56.1252,33703.0
2017-04-24 15:20:00,58.07,58.09,58.06,58.08,28822.0,56.1349,56.1542,56.1252,56.1445,28822.0
2017-04-24 15:30:00,58.07,58.09,58.05,58.05,43379.0,56.1349,56.1542,56.1155,56.1155,43379.0
2017-04-24 15:40:00,58.05,58.1,58.04,58.09,63921.0,56.1155,56.1639,56.1059,56.1542,63921.0
2017-04-24 15:50:00,58.1,58.1,58.02,58.04,174582.0,56.1639,56.1639,56.0865,56.1059,174582.0
2017-04-25 09:30:00,58.2,58.42,58.12,58.35,22193.0,56.2605,56.4732,56.1832,56.4055,22193.0
2017-04-25 09:40:00,58.36,58.47,58.31,58.45,20272.0,56.4152,56.5215,56.3669,56.5022,20272.0
2017-04-25 09:50:00,58.46,58.66,58.45,58.62,40018.0,56.5119,56.7052,56.5022,56.6666,40018.0
2017-04-25 10:00:00,58.64,58.67,58.54,58.56,27037.0,56.6859,56.7149,56.5892,56.6086,27037.0
2017-04-25 10:10:00,58.57,58.64,58.53,58.61,35072.0,56.6182,56.6859,56.5796,56.6569,35072.0
2017-04-25 10:20:00,58.61,58.64,58.58,58.59,28486.0,56.6569,56.6859,56.6279,56.6376,28486.0
2017-04-25 10:30:00,58.61,58.62,58.57,58.58,10511.0,56.6569,56.6666,56.6182,56.6279,10511.0
2017-04-25 10:40:00,58.57,58.58,58.48,58.5,45645.0,56.6182,56.6279,56.5312,56.5506,45645.0
2017-04-25 10:50:00,58.51,58.6,58.49,58.58,9507.0,56.5602,56.6472,56.5409,56.6279,9507.0
2017-04-25 11:00:00,58.56,58.62,58.54,58.57,14750.0,56.6086,56.6666,56.5892,56.6182,14750.0
2017-04-25 11:10:00,58.57,58.71,58.53,58.7,103563.0,56.6182,56.7536,56.5796,56.7439,103563.0
2017-04-25 11:20:00,58.69,58.69,58.57,58.58,16990.0,56.7342,56.7342,56.6182,56.6279,16990.0
2017-04-25 11:30:00,58.57,58.61,58.51,58.52,10705.0,56.6182,56.6569,56.5602,56.5699,10705.0
2017-04-25 11:40:00,58.52,58.6,58.49,58.51,11801.0,56.5699,56.6472,56.5409,56.5602,11801.0
2017-04-25 11:50:00,58.49,58.53,58.46,58.5,9833.0,56.5409,56.5796,56.5119,56.5506,9833.0
2017-04-25 12:00:00,58.5,58.53,58.48,58.52,13511.0,56.5506,56.5796,56.5312,56.5699,13511.0
2017-04-25 12:10:00,58.51,58.55,58.49,58.54,9015.0,56.5602,56.5989,56.5409,56.5892,9015.0
2017-04-25 12:20:00,58.54,58.56,58.51,58.51,14177.0,56.5892,56.6086,56.5602,56.5602,14177.0
2017-04-25 12:30:00,58.51,58.53,58.45,58.49,10737.0,56.5602,56.5796,56.5022,56.5409,10737.0
2017-04-25 12:40:00,58.5,58.52,58.48,58.5,16185.0,56.5506,56.5699,56.5312,56.5506,16185.0
2017-04-25 12:50:00,58.49,58.51,58.48,58.5,15570.0,56.5409,56.5602,56.5312,56.5506,15570.0
2017-04-25 13:00:00,58.5,58.55,58.48,58.54,10191.0,56.5506,56.5989,56.5312,56.5892,10191.0
2017-04-25 13:10:00,58.53,58.55,58.52,58.54,9770.0,56.5796,56.5989,56.5699,56.5892,9770.0
2017-04-25 13:20:00,58.54,58.55,58.5,58.51,12200.0,56.5892,56.5989,56.5506,56.5602,12200.0
2017-04-25 13:30:00,58.51,58.55,58.49,58.53,18294.0,56.5602,56.5989,56.5409,56.5796,18294.0
2017-04-25 13:40:00,58.53,58.56,58.52,58.52,14453.0,56.5796,56.6086,56.5699,56.5699,14453.0
2017-04-25 13:50:00,58.52,58.52,58.47,58.49,13669.0,56.5699,56.5699,56.5215,56.5409,13669.0
2017-04-25 14:00:00,58.49,58.52,58.48,58.51,16641.0,56.5409,56.5699,56.5312,56.5602,16641.0
2017-04-25 14:10:00,58.51,58.52,58.45,58.47,24366.0,56.5602,56.5699,56.5022,56.5215,24366.0
2017-04-25 14:20:00,58.47,58.48,58.46,58.47,32678.0,56.5215,56.5312,56.5119,56.5215,32678.0
2017-04-25 14:30:00,58.47,58.52,58.47,58.51,23540.0,56.5215,56.5699,56.5215,56.5602,23540.0
2017-04-25 14:40:00,58.51,58.59,58.51,58.57,12180.0,56.5602,56.6376,56.5602,56.6182,12180.0
2017-04-25 14:50:00,58.57,58.57,58.54,58.57,12655.0,56.6182,56.6182,56.5892,56.6182,12655.0
2017-04-25 15:00:00,58.56,58.67,58.56,58.67,16651.0,56.6086,56.7149,56.6086,56.7149,16651.0
2017-04-25 15:10:00,58.66,58.71,58.64,58.69,24800.0,56.7052,56.7536,56.6859,56.7342,24800.0
2017-04-25 15:20:00,58.7,58.73,58.68,58.71,46427.0,56.7439,56.7729,56.7246,56.7536,46427.0
2017-04-25 15:30:00,58.7,58.71,58.65,58.66,45139.0,56.7439,56.7536,56.6956,56.7052,45139.0
2017-04-25 15:40:00,58.65,58.68,58.57,58.59,76372.0,56.6956,56.7246,56.6182,56.6376,76372.0
2017-04-25 15:50:00,58.6,58.6,58.5,58.56,197567.0,56.6472,56.6472,56.5506,56.6086,197567.0
2017-04-26 09:30:00,58.38,58.63,58.28,58.55,56191.0,56.4345,56.6762,56.3379,56.5989,56191.0
2017-04-26 09:40:00,58.55,58.83,58.54,58.8,26080.0,56.5989,56.8696,56.5892,56.8406,26080.0
2017-04-26 09:50:00,58.81,58.88,58.8,58.81,17744.0,56.8502,56.9179,56.8406,56.8502,17744.0
2017-04-26 10:00:00,58.8,59.03,58.8,59.02,23335.0,56.8406,57.0629,56.8406,57.0532,23335.0
2017-04-26 10:10:00,59.01,59.54,59.01,59.53,90410.0,57.0436,57.5559,57.0436,57.5462,90410.0
2017-04-26 10:20:00,59.5,59.67,59.49,59.67,41960.0,57.5172,57.6816,57.5076,57.6816,41960.0
2017-04-26 10:30:00,59.67,60.08,59.64,60.02,156009.0,57.6816,58.0779,57.6526,58.0199,156009.0
2017-04-26 10:40:00,60.0,60.12,59.93,59.99,163317.0,58.0006,58.1166,57.9329,57.9909,163317.0
2017-04-26 10:50:00,59.97,60.18,59.97,60.15,95485.0,57.9716,58.1746,57.9716,58.1456,95485.0
2017-04-26 11:00:00,60.12,60.16,60.06,60.13,91536.0,58.1166,58.1552,58.0586,58.1262,91536.0
2017-04-26 11:10:00,60.11,60.12,60.0,60.04,29964.0,58.1069,58.1166,58.0006,58.0392,29964.0
2017-04-26 11:20:00,60.0,60.27,60.0,60.2,178394.0,58.0006,58.2616,58.0006,58.1939,178394.0
2017-04-26 11:30:00,60.2,60.41,60.1,60.38,77594.0,58.1939,58.3969,58.0972,58.3679,77594.0
2017-04-26 11:40:00,60.38,60.39,60.07,60.14,52054.0,58.3679,58.3776,58.0682,58.1359,52054.0
2017-04-26 11:50:00,60.1,60.14,59.87,59.93,62896.0,58.0972,58.1359,57.8749,57.9329,62896.0
2017-04-26 12:00:00,59.9,59.91,59.71,59.71,39992.0,57.9039,57.9136,57.7202,57.7202,39992.0
2017-04-26 12:10:00,59.73,59.8,59.72,59.75,19907.0,57.7396,57.8072,57.7299,57.7589,19907.0
2017-04-26 12:20:00,59.76,59.77,59.65,59.68,85619.0,57.7686,57.7782,57.6622,57.6912,85619.0
2017-04-26 12:30:00,59.67,59.91,59.67,59.91,11674.0,57.6816,57.9136,57.6816,57.9136,11674.0
2017-04-26 12:40:00,59.9,60.03,59.88,60.01,40595.0,57.9039,58.0296,57.8846,58.0102,40595.0
2017-04-26 12:50:00,59.99,60.2,59.98,60.19,21917.0,57.9909,58.1939,57.9812,58.1842,21917.0
2017-04-26 13:00:00,60.2,60.51,60.2,60.48,78671.0,58.1939,58.4936,58.1939,58.4646,78671.0
2017-04-26 13:10:00,60.47,60.7,60.44,60.55,89976.0,58.4549,58.6772,58.4259,58.5322,89976.0
2017-04-26 13:20:00,60.54,60.57,60.39,60.45,33089.0,58.5226,58.5516,58.3776,58.4356,33089.0
2017-04-26 13:30:00,60.41,60.42,60.26,60.41,125143.0,58.3969,58.4066,58.2519,58.3969,125143.0
2017-04-26 13:40:00,60.41,60.51,60.25,60.32,18431.0,58.3969,58.4936,58.2422,58.3099,18431.0
2017-04-26 13:50:00,60.3,60.34,60.14,60.16,57590.0,58.2906,58.3292,58.1359,58.1552,57590.0
2017-04-26 14:00:00,60.14,60.24,60.12,60.22,234524.0,58.1359,58.2326,58.1166,58.2132,234524.0
2017-04-26 14:10:00,60.22,60.54,60.22,60.5,46436.0,58.2132,58.5226,58.2132,58.4839,46436.0
2017-04-26 14:20:00,60.48,60.55,60.45,60.52,98778.0,58.4646,58.5322,58.4356,58.5032,98778.0
2017-04-26 14:30:00,60.52,60.67,60.51,60.66,139592.0,58.5032,58.6482,58.4936,58.6386,139592.0
2017-04-26 14:40:00,60.66,60.8,60.65,60.8,167954.0,58.6386,58.7739,58.6289,58.7739,167954.0
2017-04-26 14:50:00,60.8,60.88,60.76,60.78,100573.0,58.7739,58.8512,58.7352,58.7546,100573.0
2017-04-26 15:00:00,60.79,60.82,60.68,60.82,59330.0,58.7642,58.7932,58.6579,58.7932,59330.0
2017-04-26 15:10:00,60.81,60.93,60.79,60.89,60353.0,58.7836,58.8996,58.7642,58.8609,60353.0
2017-04-26 15:20:00,60.89,61.0,60.87,60.98,123536.0,58.8609,58.9672,58.8416,58.9479,123536.0
2017-04-26 15:30:00,60.99,61.02,60.65,60.66,377881.0,58.9576,58.9866,58.6289,58.6386,377881.0
2017-04-26 15:40:00,60.65,60.7,60.58,60.58,197271.0,58.6289,58.6772,58.5612,58.5612,197271.0
2017-04-26 15:50:00,60.58,60.64,60.46,60.62,467631.0,58.5612,58.6192,58.4452,58.5999,467631.0
2017-04-27 09:30:00,60.74,60.74,60.18,60.25,22671.0,58.7159,58.7159,58.1746,58.2422,22671.0
2017-04-27 09:40:00,60.25,60.4,59.99,60.4,37992.0,58.2422,58.3872,57.9909,58.3872,37992.0
2017-04-27 09:50:00,60.41,60.53,60.38,60.41,21192.0,58.3969,58.5129,58.3679,58.3969,21192.0
2017-04-27 10:00:00,60.41,60.63,60.3,60.32,25235.0,58.3969,58.6096,58.2906,58.3099,25235.0
2017-04-27 10:10:00,60.32,60.47,60.24,60.25,23155.0,58.3099,58.4549,58.2326,58.2422,23155.0
2017-04-27 10:20:00,60.26,60.28,60.05,60.09,18955.0,58.2519,58.2712,58.0489,58.0876,18955.0
2017-04-27 10:30:00,60.1,60.25,60.1,60.25,33841.0,58.0972,58.2422,58.0972,58.2422,33841.0
2017-04-27 10:40:00,60.25,60.25,60.09,60.09,29477.0,58.2422,58.2422,58.0876,58.0876,29477.0
2017-04-27 10:50:00,60.09,60.14,60.01,60.01,26205.0,58.0876,58.1359,58.0102,58.0102,26205.0
2017-04-27 11:00:00,60.03,60.19,60.03,60.11,35904.0,58.0296,58.1842,58.0296,58.1069,35904.0
2017-04-27 11:10:00,60.12,60.18,60.0,60.1,118505.0,58.1166,58.1746,58.0006,58.0972,118505.0
2017-04-27 11:20:00,60.07,60.23,60.02,60.15,92801.0,58.0682,58.2229,58.0199,58.1456,92801.0
2017-04-27 11:30:00,60.15,60.15,60.07,60.08,21944.0,58.1456,58.1456,58.0682,58.0779,21944.0
2017-04-27 11:40:00,60.08,60.09,59.96,59.96,17257.0,58.0779,58.0876,57.9619,57.9619,17257.0
2017-04-27 11:50:00,59.96,59.99,59.88,59.92,18577.0,57.9619,57.9909,57.8846,57.9232,18577.0
2017-04-27 12:00:00,59.91,60.03,59.9,60.02,15410.0,57.9136,58.0296,57.9039,58.0199,15410.0
2017-04-27 12:10:00,60.02,60.03,59.94,59.98,18727.0,58.0199,58.0296,57.9426,57.9812,18727.0
2017-04-27 12:20:00,59.97,60.01,59.92,60.01,31851.0,57.9716,58.0102,57.9232,58.0102,31851.0
2017-04-27 12:30:00,59.98,60.08,59.98,60.01,22661.0,57.9812,58.0779,57.9812,58.0102,22661.0
2017-04-27 12:40:00,60.0,60.13,60.0,60.1,20081.0,58.0006,58.1262,58.0006,58.0972,20081.0
2017-04-27 12:50:00,60.09,60.15,60.04,60.1,20206.0,58.0876,58.1456,58.0392,58.0972,20206.0
2017-04-27 13:00:00,60.08,60.09,60.04,60.08,11366.0,58.0779,58.0876,58.0392,58.0779,11366.0
2017-04-27 13:10:00,60.07,60.11,60.04,60.09,28058.0,58.0682,58.1069,58.0392,58.0876,28058.0
2017-04-27 13:20:00,60.09,60.16,60.08,60.12,15311.0,58.0876,58.1552,58.0779,58.1166,15311.0
2017-04-27 13:30:00,60.14,60.14,60.06,60.09,34714.0,58.1359,58.1359,58.0586,58.0876,34714.0
2017-04-27 13:40:00,60.1,60.13,60.07,60.09,28194.0,58.0972,58.1262,58.0682,58.0876,28194.0
2017-04-27 13:50:00,60.11,60.12,60.08,60.11,23918.0,58.1069,58.1166,58.0779,58.1069,23918.0
2017-04-27 14:00:00,60.11,60.13,60.03,60.04,32117.0,58.1069,58.1262,58.0296,58.0392,32117.0
2017-04-27 14:10:00,60.03,60.06,60.01,60.04,27554.0,58.0296,58.0586,58.0102,58.0392,27554.0
2017-04-27 14:20:00,60.03,60.04,59.97,59.97,17311.0,58.0296,58.0392,57.9716,57.9716,17311.0
2017-04-27 14:30:00,59.98,60.26,59.98,60.24,56190.0,57.9812,58.2519,57.9812,58.2326,56190.0
2017-04-27 14:40:00,60.23,60.28,60.07,60.15,47278.0,58.2229,58.2712,58.0682,58.1456,47278.0
2017-04-27 14:50:00,60.15,60.21,60.13,60.16,33128.0,58.1456,58.2036,58.1262,58.1552,33128.0
2017-04-27 15:00:00,60.16,60.19,60.07,60.08,47149.0,58.1552,58.1842,58.0682,58.0779,47149.0
2017-04-27 15:10:00,60.08,60.15,60.07,60.14,52244.0,58.0779,58.1456,58.0682,58.1359,52244.0
2017-04-27 15:20:00,60.15,60.22,60.05,60.05,26229.0,58.1456,58.2132,58.0489,58.0489,26229.0
2017-04-27 15:30:00,60.08,60.17,60.06,60.15,28024.0,58.0779,58.1649,58.0586,58.1456,28024.0
2017-04-27 15:40:00,60.14,60.23,60.11,60.22,78039.0,58.1359,58.2229,58.1069,58.2132,78039.0
2017-04-27 15:50:00,60.21,60.26,60.17,60.25,190015.0,58.2036,58.2519,58.1649,58.2422,190015.0
2017-04-28 09:30:00,60.36,60.36,60.0,60.03,12717.0,58.3486,58.3486,58.0006,58.0296,12717.0
2017-04-28 09:40:00,60.05,60.36,60.03,60.36,19326.0,58.0489,58.3486,58.0296,58.3486,19326.0
2017-04-28 09:50:00,60.31,60.37,60.14,60.14,20366.0,58.3002,58.3582,58.1359,58.1359,20366.0
2017-04-28 10:00:00,60.11,60.24,60.06,60.22,43555.0,58.1069,58.2326,58.0586,58.2132,43555.0
2017-04-28 10:10:00,60.23,60.29,59.93,59.93,74697.0,58.2229,58.2809,57.9329,57.9329,74697.0
2017-04-28 10:20:00,59.93,59.94,59.07,59.14,186231.0,57.9329,57.9426,57.1016,57.1692,186231.0
2017-04-28 10:30:00,59.17,59.37,59.0,59.36,194023.0,57.1982,57.3916,57.0339,57.3819,194023.0
2017-04-28 10:40:00,59.39,59.59,59.25,59.59,120709.0,57.4109,57.6042,57.2756,57.6042,120709.0
2017-04-28 10:50:00,59.58,59.6,59.42,59.51,62227.0,57.5946,57.6139,57.4399,57.5269,62227.0
2017-04-28 11:00:00,59.49,59.49,59.36,59.42,38727.0,57.5076,57.5076,57.3819,57.4399,38727.0
2017-04-28 11:10:00,59.39,59.42,59.27,59.33,535346.0,57.4109,57.4399,57.2949,57.3529,535346.0
2017-04-28 11:20:00,59.34,59.44,59.21,59.33,56340.0,57.3626,57.4592,57.2369,57.3529,56340.0
2017-04-28 11:30:00,59.36,59.4,59.25,59.25,50969.0,57.3819,57.4206,57.2756,57.2756,50969.0
2017-04-28 11:40:00,59.24,59.34,59.13,59.33,38106.0,57.2659,57.3626,57.1596,57.3529,38106.0
2017-04-28 11:50:00,59.34,59.46,59.32,59.36,31697.0,57.3626,57.4786,57.3432,57.3819,31697.0
2017-04-28 12:00:00,59.36,59.43,59.32,59.32,21779.0,57.3819,57.4496,57.3432,57.3432,21779.0
2017-04-28 12:10:00,59.32,59.38,59.29,59.33,16480.0,57.3432,57.4012,57.3142,57.3529,16480.0
2017-04-28 12:20:00,59.34,59.4,59.29,59.29,20927.0,57.3626,57.4206,57.3142,57.3142,20927.0
2017-04-28 12:30:00,59.3,59.37,59.14,59.14,31691.0,57.3239,57.3916,57.1692,57.1692,31691.0
2017-04-28 12:40:00,59.17,59.23,59.03,59.15,49033.0,57.1982,57.2562,57.0629,57.1789,49033.0
2017-04-28 12:50:00,59.17,59.22,59.1,59.22,21794.0,57.1982,57.2466,57.1306,57.2466,21794.0
2017-04-28 13:00:00,59.22,59.23,59.09,59.14,32705.0,57.2466,57.2562,57.1209,57.1692,32705.0
2017-04-28 13:10:00,59.13,59.13,58.96,59.06,51049.0,57.1596,57.1596,56.9952,57.0919,51049.0
2017-04-28 13:20:00,59.04,59.11,59.04,59.08,13326.0,57.0726,57.1402,57.0726,57.1112,13326.0
2017-04-28 13:30:00,59.08,59.09,58.98,59.02,23908.0,57.1112,57.1209,57.0146,57.0532,23908.0
2017-04-28 13:40:00,59.02,59.04,58.88,58.93,28035.0,57.0532,57.0726,56.9179,56.9662,28035.0
2017-04-28 13:50:00,58.92,58.97,58.83,58.83,33188.0,56.9566,57.0049,56.8696,56.8696,33188.0
2017-04-28 14:00:00,58.83,58.88,58.69,58.72,31752.0,56.8696,56.9179,56.7342,56.7632,31752.0
2017-04-28 14:10:00,58.73,58.77,58.6,58.61,38078.0,56.7729,56.8116,56.6472,56.6569,38078.0
2017-04-28 14:20:00,58.6,58.69,58.6,58.6,28512.0,56.6472,56.7342,56.6472,56.6472,28512.0
2017-04-28 14:30:00,58.6,58.67,58.54,58.54,45728.0,56.6472,56.7149,56.5892,56.5892,45728.0
2017-04-28 14:40:00,58.54,58.59,58.49,58.5,37075.0,56.5892,56.6376,56.5409,56.5506,37075.0
2017-04-28 14:50:00,58.51,58.58,58.41,58.56,44001.0,56.5602,56.6279,56.4635,56.6086,44001.0
2017-04-28 15:00:00,58.55,58.74,58.52,58.73,245643.0,56.5989,56.7826,56.5699,56.7729,245643.0
2017-04-28 15:10:00,58.73,58.89,58.73,58.89,47622.0,56.7729,56.9276,56.7729,56.9276,47622.0
2017-04-28 15:20:00,58.87,58.94,58.85,58.92,60478.0,56.9082,56.9759,56.8889,56.9566,60478.0
2017-04-28 15:30:00,58.92,58.97,58.88,58.93,66854.0,56.9566,57.0049,56.9179,56.9662,66854.0
2017-04-28 15:40:00,58.93,58.96,58.86,58.94,111837.0,56.9662,56.9952,56.8986,56.9759,111837.0
2017-04-28 15:50:00,58.93,59.02,58.92,58.98,212249.0,56.9662,57.0532,56.9566,57.0146,212249.0
2017-05-01 09:30:00,59.4,59.48,58.9,59.02,45540.0,57.4206,57.4979,56.9372,57.0532,45540.0
2017-05-01 09:40:00,59.08,59.34,59.03,59.34,42973.0,57.1112,57.3626,57.0629,57.3626,42973.0
2017-05-01 09:50:00,59.31,59.48,59.31,59.45,14350.0,57.3336,57.4979,57.3336,57.4689,14350.0
2017-05-01 10:00:00,59.42,59.57,59.29,59.33,36160.0,57.4399,57.5849,57.3142,57.3529,36160.0
2017-05-01 10:10:00,59.31,59.42,59.21,59.4,32203.0,57.3336,57.4399,57.2369,57.4206,32203.0
2017-05-01 10:20:00,59.4,59.4,59.19,59.19,49448.0,57.4206,57.4206,57.2176,57.2176,49448.0
2017-05-01 10:30:00,59.19,59.43,59.17,59.36,55448.0,57.2176,57.4496,57.1982,57.3819,55448.0
2017-05-01 10:40:00,59.36,59.47,59.31,59.45,51032.0,57.3819,57.4882,57.3336,57.4689,51032.0
2017-05-01 10:50:00,59.47,59.54,59.35,59.43,53952.0,57.4882,57.5559,57.3722,57.4496,53952.0
2017-05-01 11:00:00,59.42,59.58,59.42,59.57,33757.0,57.4399,57.5946,57.4399,57.5849,33757.0
2017-05-01 11:10:00,59.57,59.65,59.53,59.64,58382.0,57.5849,57.6622,57.5462,57.6526,58382.0
2017-05-01 11:20:00,59.63,59.7,59.59,59.69,68485.0,57.6429,57.7106,57.6042,57.7009,68485.0
2017-05-01 11:30:00,59.69,59.72,59.67,59.71,91139.0,57.7009,57.7299,57.6816,57.7202,91139.0
2017-05-01 11:40:00,59.72,59.8,59.64,59.67,29949.0,57.7299,57.8072,57.6526,57.6816,29949.0
2017-05-01 11:50:00,59.67,59.67,59.63,59.64,25982.0,57.6816,57.6816,57.6429,57.6526,25982.0
2017-05-01 12:00:00,59.63,59.64,59.46,59.5,28934.0,57.6429,57.6526,57.4786,57.5172,28934.0
2017-05-01 12:10:00,59.5,59.56,59.5,59.54,17176.0,57.5172,57.5752,57.5172,57.5559,17176.0
2017-05-01 12:20:00,59.52,59.52,59.44,59.51,38235.0,57.5366,57.5366,57.4592,57.5269,38235.0
2017-05-01 12:30:00,59.52,59.59,59.5,59.58,29734.0,57.5366,57.6042,57.5172,57.5946,29734.0
2017-05-01 12:40:00,59.59,59.68,59.57,59.57,67195.0,57.6042,57.6912,57.5849,57.5849,67195.0
2017-05-01 12:50:00,59.57,59.71,59.52,59.7,58660.0,57.5849,57.7202,57.5366,57.7106,58660.0
2017-05-01 13:00:00,59.69,59.7,59.66,59.69,29751.0,57.7009,57.7106,57.6719,57.7009,29751.0
2017-05-01 13:10:00,59.69,59.75,59.68,59.75,31588.0,57.7009,57.7589,57.6912,57.7589,31588.0
2017-05-01 13:20:00,59.76,59.84,59.74,59.83,24168.0,57.7686,57.8459,57.7492,57.8362,24168.0
2017-05-01 13:30:00,59.82,59.86,59.76,59.85,23577.0,57.8266,57.8652,57.7686,57.8556,23577.0
2017-05-01 13:40:00,59.84,59.93,59.84,59.91,29666.0,57.8459,57.9329,57.8459,57.9136,29666.0
2017-05-01 13:50:00,59.91,59.95,59.9,59.95,25440.0,57.9136,57.9522,57.9039,57.9522,25440.0
2017-05-01 14:00:00,59.96,60.05,59.85,59.87,49018.0,57.9619,58.0489,57.8556,57.8749,49018.0
2017-05-01 14:10:00,59.88,59.96,59.78,59.84,125166.0,57.8846,57.9619,57.7879,57.8459,125166.0
2017-05-01 14:20:00,59.85,59.86,59.79,59.85,58163.0,57.8556,57.8652,57.7976,57.8556,58163.0
2017-05-01 14:30:00,59.85,59.94,59.84,59.93,118267.0,57.8556,57.9426,57.8459,57.9329,118267.0
2017-05-01 14:40:00,59.92,59.97,59.84,59.84,40768.0,57.9232,57.9716,57.8459,57.8459,40768.0
2017-05-01 14:50:00,59.84,59.91,59.81,59.91,56139.0,57.8459,57.9136,57.8169,57.9136,56139.0
2017-05-01 15:00:00,59.91,59.99,59.89,59.93,54345.0,57.9136,57.9909,57.8942,57.9329,54345.0
2017-05-01 15:10:00,59.94,60.0,59.91,59.95,84477.0,57.9426,58.0006,57.9136,57.9522,84477.0
2017-05-01 15:20:00,59.94,60.0,59.88,59.97,70919.0,57.9426,58.0006,57.8846,57.9716,70919.0
2017-05-01 15:30:00,59.96,60.04,59.91,59.91,251323.0,57.9619,58.0392,57.9136,57.9136,251323.0
2017-05-01 15:40:00,59.91,59.91,59.85,59.87,146899.0,57.9136,57.9136,57.8556,57.8749,146899.0
2017-05-01 15:50:00,59.87,59.89,59.15,59.32,542070.0,57.8749,57.8942,57.1789,57.3432,542070.0
2017-05-02 09:30:00,61.46,61.68,60.54,61.14,231124.0,59.4119,59.6246,58.5226,59.1026,231124.0
2017-05-02 09:40:00,61.04,61.59,59.96,60.57,227215.0,59.0059,59.5376,57.9619,58.5516,227215.0
2017-05-02 09:50:00,60.62,60.8,60.31,60.54,145495.0,58.5999,58.7739,58.3002,58.5226,145495.0
2017-05-02 10:00:00,60.52,60.86,60.39,60.85,104201.0,58.5032,58.8319,58.3776,58.8222,104201.0
2017-05-02 10:10:00,60.87,61.55,60.82,61.3,264145.0,58.8416,59.4989,58.7932,59.2572,264145.0
2017-05-02 10:20:00,61.29,61.82,61.25,61.43,226375.0,59.2476,59.7599,59.2089,59.3829,226375.0
2017-05-02 10:30:00,61.42,61.64,61.3,61.52,190924.0,59.3732,59.5859,59.2572,59.4699,190924.0
2017-05-02 10:40:00,61.5,61.73,61.04,61.22,119585.0,59.4506,59.6729,59.0059,59.1799,119585.0
2017-05-02 10:50:00,61.22,61.33,60.99,61.31,114539.0,59.1799,59.2862,58.9576,59.2669,114539.0
2017-05-02 11:00:00,61.3,61.5,61.21,61.42,85255.0,59.2572,59.4506,59.1702,59.3732,85255.0
2017-05-02 11:10:00,61.39,61.53,61.28,61.53,83755.0,59.3442,59.4796,59.2379,59.4796,83755.0
2017-05-02 11:20:00,61.51,61.62,61.46,61.52,65952.0,59.4602,59.5666,59.4119,59.4699,65952.0
2017-05-02 11:30:00,61.52,61.52,61.33,61.5,68907.0,59.4699,59.4699,59.2862,59.4506,68907.0
2017-05-02 11:40:00,61.5,61.6,61.43,61.47,106473.0,59.4506,59.5472,59.3829,59.4216,106473.0
2017-05-02 11:50:00,61.47,61.47,61.17,61.19,35811.0,59.4216,59.4216,59.1316,59.1509,35811.0
2017-05-02 12:00:00,61.23,61.38,61.16,61.21,31628.0,59.1896,59.3346,59.1219,59.1702,31628.0
2017-05-02 12:10:00,61.21,61.35,61.16,61.21,28264.0,59.1702,59.3056,59.1219,59.1702,28264.0
2017-05-02 12:20:00,61.19,61.22,61.04,61.04,66256.0,59.1509,59.1799,59.0059,59.0059,66256.0
2017-05-02 12:30:00,61.07,61.2,61.05,61.13,62526.0,59.0349,59.1606,59.0156,59.0929,62526.0
2017-05-02 12:40:00,61.15,61.23,61.08,61.12,29085.0,59.1122,59.1896,59.0446,59.0832,29085.0
2017-05-02 12:50:00,61.13,61.2,61.08,61.1,118824.0,59.0929,59.1606,59.0446,59.0639,118824.0
2017-05-02 13:00:00,61.1,61.2,61.07,61.17,53165.0,59.0639,59.1606,59.0349,59.1316,53165.0
2017-05-02 13:10:00,61.16,61.26,61.13,61.16,25247.0,59.1219,59.2186,59.0929,59.1219,25247.0
2017-05-02 13:20:00,61.18,61.2,61.09,61.14,75604.0,59.1412,59.1606,59.0542,59.1026,75604.0
2017-05-02 13:30:00,61.14,61.26,61.12,61.18,58004.0,59.1026,59.2186,59.0832,59.1412,58004.0
2017-05-02 13:40:00,61.2,61.27,61.18,61.23,44757.0,59.1606,59.2282,59.1412,59.1896,44757.0
2017-05-02 13:50:00,61.23,61.25,61.17,61.24,62474.0,59.1896,59.2089,59.1316,59.1992,62474.0
2017-05-02 14:00:00,61.24,61.24,61.15,61.15,36960.0,59.1992,59.1992,59.1122,59.1122,36960.0
2017-05-02 14:10:00,61.16,61.19,61.07,61.09,64500.0,59.1219,59.1509,59.0349,59.0542,64500.0
2017-05-02 14:20:00,61.11,61.2,61.1,61.16,49860.0,59.0736,59.1606,59.0639,59.1219,49860.0
2017-05-02 14:30:00,61.16,61.19,61.09,61.13,45107.0,59.1219,59.1509,59.0542,59.0929,45107.0
2017-05-02 14:40:00,61.13,61.29,61.13,61.22,43185.0,59.0929,59.2476,59.0929,59.1799,43185.0
2017-05-02 14:50:00,61.23,61.3,61.21,61.25,58260.0,59.1896,59.2572,59.1702,59.2089,58260.0
2017-05-02 15:00:00,61.25,61.44,61.23,61.43,49940.0,59.2089,59.3926,59.1896,59.3829,49940.0
2017-05-02 15:10:00,61.42,61.57,61.42,61.46,43564.0,59.3732,59.5182,59.3732,59.4119,43564.0
2017-05-02 15:20:00,61.45,61.5,61.39,61.5,50113.0,59.4022,59.4506,59.3442,59.4506,50113.0
2017-05-02 15:30:00,61.5,61.57,61.47,61.49,74864.0,59.4506,59.5182,59.4216,59.4409,74864.0
2017-05-02 15:40:00,61.49,61.53,61.45,61.48,125106.0,59.4409,59.4796,59.4022,59.4312,125106.0
2017-05-02 15:50:00,61.49,61.56,61.47,61.48,241552.0,59.4409,59.5086,59.4216,59.4312,241552.0
2017-05-03 09:30:00,61.45,61.76,61.4,61.66,38608.0,59.4022,59.7019,59.3539,59.6052,38608.0
2017-05-03 09:40:00,61.67,61.83,61.67,61.74,39491.0,59.6149,59.7696,59.6149,59.6826,39491.0
2017-05-03 09:50:00,61.75,61.87,61.71,61.76,48938.0,59.6922,59.8082,59.6536,59.7019,48938.0
2017-05-03 10:00:00,61.75,61.79,61.55,61.57,34090.0,59.6922,59.7309,59.4989,59.5182,34090.0
2017-05-03 10:10:00,61.56,61.74,61.55,61.73,26456.0,59.5086,59.6826,59.4989,59.6729,26456.0
2017-05-03 10:20:00,61.73,61.83,61.66,61.68,25333.0,59.6729,59.7696,59.6052,59.6246,25333.0
2017-05-03 10:30:00,61.66,61.68,61.35,61.43,139975.0,59.6052,59.6246,59.3056,59.3829,139975.0
2017-05-03 10:40:00,61.44,61.5,61.38,61.38,53129.0,59.3926,59.4506,59.3346,59.3346,53129.0
2017-05-03 10:50:00,61.39,61.41,61.23,61.4,22693.0,59.3442,59.3636,59.1896,59.3539,22693.0
2017-05-03 11:00:00,61.4,61.43,61.32,61.38,27847.0,59.3539,59.3829,59.2766,59.3346,27847.0
2017-05-03 11:10:00,61.38,61.38,61.26,61.37,17869.0,59.3346,59.3346,59.2186,59.3249,17869.0
2017-05-03 11:20:00,61.35,61.39,61.13,61.16,35584.0,59.3056,59.3442,59.0929,59.1219,35584.0
2017-05-03 11:30:00,61.17,61.17,60.94,60.99,140867.0,59.1316,59.1316,58.9092,58.9576,140867.0
2017-05-03 11:40:00,60.99,61.09,60.98,61.07,29143.0,58.9576,59.0542,58.9479,59.0349,29143.0
2017-05-03 11:50:00,61.09,61.27,61.06,61.26,21890.0,59.0542,59.2282,59.0252,59.2186,21890.0
2017-05-03 12:00:00,61.27,61.3,61.16,61.28,66027.0,59.2282,59.2572,59.1219,59.2379,66027.0
2017-05-03 12:10:00,61.28,61.29,61.2,61.2,33543.0,59.2379,59.2476,59.1606,59.1606,33543.0
2017-05-03 12:20:00,61.21,61.27,61.19,61.24,24035.0,59.1702,59.2282,59.1509,59.1992,24035.0
2017-05-03 12:30:00,61.25,61.32,61.24,61.29,22472.0,59.2089,59.2766,59.1992,59.2476,22472.0
2017-05-03 12:40:00,61.3,61.33,61.24,61.25,33250.0,59.2572,59.2862,59.1992,59.2089,33250.0
2017-05-03 12:50:00,61.27,61.27,61.16,61.23,24807.0,59.2282,59.2282,59.1219,59.1896,24807.0
2017-05-03 13:00:00,61.23,61.26,61.07,61.09,37358.0,59.1896,59.2186,59.0349,59.0542,37358.0
2017-05-03 13:10:00,61.09,61.11,61.07,61.1,13504.0,59.0542,59.0736,59.0349,59.0639,13504.0
2017-05-03 13:20:00,61.08,61.11,61.0,61.03,25269.0,59.0446,59.0736,58.9672,58.9962,25269.0
2017-05-03 13:30:00,61.04,61.1,60.99,61.01,26949.0,59.0059,59.0639,58.9576,58.9769,26949.0
2017-05-03 13:40:00,61.01,61.03,60.92,60.95,24365.0,58.9769,58.9962,58.8899,58.9189,24365.0
2017-05-03 13:50:00,60.96,61.01,60.93,60.99,32770.0,58.9286,58.9769,58.8996,58.9576,32770.0
2017-05-03 14:00:00,60.99,61.13,60.96,61.11,76659.0,58.9576,59.0929,58.9286,59.0736,76659.0
2017-05-03 14:10:00,61.13,61.15,60.89,60.91,61314.0,59.0929,59.1122,58.8609,58.8802,61314.0
2017-05-03 14:20:00,60.91,60.93,60.86,60.93,47730.0,58.8802,58.8996,58.8319,58.8996,47730.0
2017-05-03 14:30:00,60.92,60.93,60.76,60.85,55529.0,58.8899,58.8996,58.7352,58.8222,55529.0
2017-05-03 14:40:00,60.85,60.9,60.8,60.86,47958.0,58.8222,58.8706,58.7739,58.8319,47958.0
2017-05-03 14:50:00,60.85,60.93,60.82,60.89,42677.0,58.8222,58.8996,58.7932,58.8609,42677.0
2017-05-03 15:00:00,60.9,60.96,60.87,60.94,54829.0,58.8706,58.9286,58.8416,58.9092,54829.0
2017-05-03 15:10:00,60.94,61.0,60.92,60.98,73410.0,58.9092,58.9672,58.8899,58.9479,73410.0
2017-05-03 15:20:00,60.99,61.06,60.97,61.05,54039.0,58.9576,59.0252,58.9382,59.0156,54039.0
2017-05-03 15:30:00,61.05,61.07,60.97,61.02,74418.0,59.0156,59.0349,58.9382,58.9866,74418.0
2017-05-03 15:40:00,61.02,61.09,60.98,61.07,249135.0,58.9866,59.0542,58.9479,59.0349,249135.0
2017-05-03 15:50:00,61.07,61.16,60.99,61.0,269485.0,59.0349,59.1219,58.9576,58.9672,269485.0
2017-05-04 09:30:00,61.15,61.29,60.9,60.9,41541.0,59.1122,59.2476,58.8706,58.8706,41541.0
2017-05-04 09:40:00,60.95,61.06,60.64,60.75,66183.0,58.9189,59.0252,58.6192,58.7256,66183.0
2017-05-04 09:50:00,60.79,60.83,60.56,60.61,136027.0,58.7642,58.8029,58.5419,58.5902,136027.0
2017-05-04 10:00:00,60.65,60.77,60.61,60.67,63335.0,58.6289,58.7449,58.5902,58.6482,63335.0
2017-05-04 10:10:00,60.73,60.73,60.65,60.69,64587.0,58.7062,58.7062,58.6289,58.6676,64587.0
2017-05-04 10:20:00,60.71,60.9,60.66,60.84,80370.0,58.6869,58.8706,58.6386,58.8126,80370.0
2017-05-04 10:30:00,60.85,60.91,60.77,60.83,43923.0,58.8222,58.8802,58.7449,58.8029,43923.0
2017-05-04 10:40:00,60.83,60.84,60.65,60.67,32222.0,58.8029,58.8126,58.6289,58.6482,32222.0
2017-05-04 10:50:00,60.69,60.78,60.63,60.73,36900.0,58.6676,58.7546,58.6096,58.7062,36900.0
2017-05-04 11:00:00,60.74,60.8,60.68,60.7,26791.0,58.7159,58.7739,58.6579,58.6772,26791.0
2017-05-04 11:10:00,60.73,60.77,60.63,60.63,23998.0,58.7062,58.7449,58.6096,58.6096,23998.0
2017-05-04 11:20:00,60.68,60.73,60.62,60.66,17457.0,58.6579,58.7062,58.5999,58.6386,17457.0
2017-05-04 11:30:00,60.68,60.77,60.64,60.7,42245.0,58.6579,58.7449,58.6192,58.6772,42245.0
2017-05-04 11:40:00,60.74,60.77,60.69,60.69,17385.0,58.7159,58.7449,58.6676,58.6676,17385.0
2017-05-04 11:50:00,60.71,60.77,60.59,60.59,18617.0,58.6869,58.7449,58.5709,58.5709,18617.0
2017-05-04 12:00:00,60.59,60.68,60.48,60.49,54965.0,58.5709,58.6579,58.4646,58.4742,54965.0
2017-05-04 12:10:00,60.5,60.54,60.3,60.32,37593.0,58.4839,58.5226,58.2906,58.3099,37593.0
2017-05-04 12:20:00,60.33,60.5,60.32,60.48,42866.0,58.3196,58.4839,58.3099,58.4646,42866.0
2017-05-04 12:30:00,60.49,60.49,60.41,60.45,17004.0,58.4742,58.4742,58.3969,58.4356,17004.0
2017-05-04 12:40:00,60.45,60.57,60.43,60.57,24263.0,58.4356,58.5516,58.4162,58.5516,24263.0
2017-05-04 12:50:00,60.57,60.65,60.53,60.58,20217.0,58.5516,58.6289,58.5129,58.5612,20217.0
2017-05-04 13:00:00,60.63,60.66,60.61,60.61,11391.0,58.6096,58.6386,58.5902,58.5902,11391.0
2017-05-04 13:10:00,60.62,60.63,60.56,60.56,11960.0,58.5999,58.6096,58.5419,58.5419,11960.0
2017-05-04 13:20:00,60.58,60.66,60.57,60.65,36790.0,58.5612,58.6386,58.5516,58.6289,36790.0
2017-05-04 13:30:00,60.65,60.65,60.47,60.47,141071.0,58.6289,58.6289,58.4549,58.4549,141071.0
2017-05-04 13:40:00,60.5,60.55,60.38,60.49,45193.0,58.4839,58.5322,58.3679,58.4742,45193.0
2017-05-04 13:50:00,60.47,60.47,60.33,60.34,30899.0,58.4549,58.4549,58.3196,58.3292,30899.0
2017-05-04 14:00:00,60.37,60.46,60.36,60.43,17277.0,58.3582,58.4452,58.3486,58.4162,17277.0
2017-05-04 14:10:00,60.46,60.46,60.27,60.29,95027.0,58.4452,58.4452,58.2616,58.2809,95027.0
2017-05-04 14:20:00,60.3,60.38,60.12,60.38,59248.0,58.2906,58.3679,58.1166,58.3679,59248.0
2017-05-04 14:30:00,60.39,60.42,60.24,60.29,65589.0,58.3776,58.4066,58.2326,58.2809,65589.0
2017-05-04 14:40:00,60.29,60.35,60.24,60.35,49270.0,58.2809,58.3389,58.2326,58.3389,49270.0
2017-05-04 14:50:00,60.35,60.39,60.24,60.34,91279.0,58.3389,58.3776,58.2326,58.3292,91279.0
2017-05-04 15:00:00,60.34,60.47,60.28,60.41,40631.0,58.3292,58.4549,58.2712,58.3969,40631.0
2017-05-04 15:10:00,60.4,60.47,60.36,60.45,30536.0,58.3872,58.4549,58.3486,58.4356,30536.0
2017-05-04 15:20:00,60.45,60.5,60.4,60.46,42603.0,58.4356,58.4839,58.3872,58.4452,42603.0
2017-05-04 15:30:00,60.46,60.47,60.38,60.42,74596.0,58.4452,58.4549,58.3679,58.4066,74596.0
2017-05-04 15:40:00,60.42,60.47,60.4,60.41,85508.0,58.4066,58.4549,58.3872,58.3969,85508.0
2017-05-04 15:50:00,60.41,60.52,60.4,60.5,291541.0,58.3969,58.5032,58.3872,58.4839,291541.0
2017-05-05 09:30:00,60.68,60.96,60.68,60.87,18803.0,58.6579,58.9286,58.6579,58.8416,18803.0
2017-05-05 09:40:00,60.87,61.0,60.76,60.94,27381.0,58.8416,58.9672,58.7352,58.9092,27381.0
2017-05-05 09:50:00,60.94,60.94,60.81,60.87,12289.0,58.9092,58.9092,58.7836,58.8416,12289.0
2017-05-05 10:00:00,60.88,60.95,60.83,60.84,26172.0,58.8512,58.9189,58.8029,58.8126,26172.0
2017-05-05 10:10:00,60.84,60.88,60.7,60.75,26474.0,58.8126,58.8512,58.6772,58.7256,26474.0
2017-05-05 10:20:00,60.74,60.81,60.69,60.77,28920.0,58.7159,58.7836,58.6676,58.7449,28920.0
2017-05-05 10:30:00,60.77,60.85,60.74,60.75,20985.0,58.7449,58.8222,58.7159,58.7256,20985.0
2017-05-05 10:40:00,60.75,60.84,60.71,60.77,22375.0,58.7256,58.8126,58.6869,58.7449,22375.0
2017-05-05 10:50:00,60.78,60.79,60.67,60.75,20412.0,58.7546,58.7642,58.6482,58.7256,20412.0
2017-05-05 11:00:00,60.75,60.76,60.71,60.75,123491.0,58.7256,58.7352,58.6869,58.7256,123491.0
2017-05-05 11:10:00,60.75,60.8,60.73,60.79,29458.0,58.7256,58.7739,58.7062,58.7642,29458.0
2017-05-05 11:20:00,60.8,60.87,60.77,60.78,26776.0,58.7739,58.8416,58.7449,58.7546,26776.0
2017-05-05 11:30:00,60.78,60.79,60.75,60.78,13414.0,58.7546,58.7642,58.7256,58.7546,13414.0
2017-05-05 11:40:00,60.78,60.79,60.76,60.79,6661.0,58.7546,58.7642,58.7352,58.7642,6661.0
2017-05-05 11:50:00,60.8,60.84,60.73,60.84,12444.0,58.7739,58.8126,58.7062,58.8126,12444.0
2017-05-05 12:00:00,60.84,60.88,60.82,60.88,10629.0,58.8126,58.8512,58.7932,58.8512,10629.0
2017-05-05 12:10:00,60.88,60.89,60.77,60.8,13059.0,58.8512,58.8609,58.7449,58.7739,13059.0
2017-05-05 12:20:00,60.79,60.82,60.76,60.78,12078.0,58.7642,58.7932,58.7352,58.7546,12078.0
2017-05-05 12:30:00,60.76,60.77,60.69,60.75,11098.0,58.7352,58.7449,58.6676,58.7256,11098.0
2017-05-05 12:40:00,60.74,60.78,60.74,60.77,13785.0,58.7159,58.7546,58.7159,58.7449,13785.0
2017-05-05 12:50:00,60.77,60.77,60.68,60.71,11849.0,58.7449,58.7449,58.6579,58.6869,11849.0
2017-05-05 13:00:00,60.72,60.73,60.68,60.7,11239.0,58.6966,58.7062,58.6579,58.6772,11239.0
2017-05-05 13:10:00,60.7,60.73,60.69,60.72,8781.0,58.6772,58.7062,58.6676,58.6966,8781.0
2017-05-05 13:20:00,60.72,60.73,60.68,60.7,18091.0,58.6966,58.7062,58.6579,58.6772,18091.0
2017-05-05 13:30:00,60.7,60.75,60.68,60.71,13350.0,58.6772,58.7256,58.6579,58.6869,13350.0
2017-05-05 13:40:00,60.73,60.75,60.67,60.72,15243.0,58.7062,58.7256,58.6482,58.6966,15243.0
2017-05-05 13:50:00,60.72,60.76,60.7,60.76,13164.0,58.6966,58.7352,58.6772,58.7352,13164.0
2017-05-05 14:00:00,60.76,60.8,60.73,60.77,13850.0,58.7352,58.7739,58.7062,58.7449,13850.0
2017-05-05 14:10:00,60.77,60.81,60.74,60.8,21138.0,58.7449,58.7836,58.7159,58.7739,21138.0
2017-05-05 14:20:00,60.79,60.9,60.78,60.89,38377.0,58.7642,58.8706,58.7546,58.8609,38377.0
2017-05-05 14:30:00,60.89,60.96,60.87,60.9,45103.0,58.8609,58.9286,58.8416,58.8706,45103.0
2017-05-05 14:40:00,60.91,61.01,60.9,60.98,50194.0,58.8802,58.9769,58.8706,58.9479,50194.0
2017-05-05 14:50:00,60.97,60.99,60.91,60.92,30912.0,58.9382,58.9576,58.8802,58.8899,30912.0
2017-05-05 15:00:00,60.93,61.02,60.92,60.98,55125.0,58.8996,58.9866,58.8899,58.9479,55125.0
2017-05-05 15:10:00,60.98,60.99,60.89,60.98,50660.0,58.9479,58.9576,58.8609,58.9479,50660.0
2017-05-05 15:20:00,60.98,61.03,60.96,61.01,145020.0,58.9479,58.9962,58.9286,58.9769,145020.0
2017-05-05 15:30:00,61.03,61.06,60.99,61.0,113245.0,58.9962,59.0252,58.9576,58.9672,113245.0
2017-05-05 15:40:00,61.0,61.02,60.9,60.96,117614.0,58.9672,58.9866,58.8706,58.9286,117614.0
2017-05-05 15:50:00,60.96,61.12,60.9,61.06,385395.0,58.9286,59.0832,58.8706,59.0252,385395.0
2017-05-08 09:30:00,61.07,61.4,60.9,60.95,28286.0,59.0349,59.3539,58.8706,58.9189,28286.0
2017-05-08 09:40:00,60.94,61.12,60.94,61.0,22407.0,58.9092,59.0832,58.9092,58.9672,22407.0
2017-05-08 09:50:00,61.0,61.05,60.94,61.0,17589.0,58.9672,59.0156,58.9092,58.9672,17589.0
2017-05-08 10:00:00,61.01,61.04,60.93,60.93,38057.0,58.9769,59.0059,58.8996,58.8996,38057.0
2017-05-08 10:10:00,60.93,60.93,60.75,60.78,16017.0,58.8996,58.8996,58.7256,58.7546,16017.0
2017-05-08 10:20:00,60.78,60.85,60.62,60.65,18916.0,58.7546,58.8222,58.5999,58.6289,18916.0
2017-05-08 10:30:00,60.66,60.8,60.66,60.77,21957.0,58.6386,58.7739,58.6386,58.7449,21957.0
2017-05-08 10:40:00,60.79,60.84,60.75,60.8,24438.0,58.7642,58.8126,58.7256,58.7739,24438.0
2017-05-08 10:50:00,60.79,60.8,60.72,60.74,22766.0,58.7642,58.7739,58.6966,58.7159,22766.0
2017-05-08 11:00:00,60.74,60.78,60.66,60.66,23655.0,58.7159,58.7546,58.6386,58.6386,23655.0
2017-05-08 11:10:00,60.65,60.66,60.6,60.62,22025.0,58.6289,58.6386,58.5806,58.5999,22025.0
2017-05-08 11:20:00,60.62,60.67,60.56,60.67,23320.0,58.5999,58.6482,58.5419,58.6482,23320.0
2017-05-08 11:30:00,60.67,60.68,60.62,60.67,29458.0,58.6482,58.6579,58.5999,58.6482,29458.0
2017-05-08 11:40:00,60.67,60.72,60.65,60.69,23435.0,58.6482,58.6966,58.6289,58.6676,23435.0
2017-05-08 11:50:00,60.67,60.73,60.65,60.68,23565.0,58.6482,58.7062,58.6289,58.6579,23565.0
2017-05-08 12:00:00,60.67,60.73,60.64,60.68,23932.0,58.6482,58.7062,58.6192,58.6579,23932.0
2017-05-08 12:10:00,60.67,60.68,60.59,60.61,11446.0,58.6482,58.6579,58.5709,58.5902,11446.0
2017-05-08 12:20:00,60.61,60.63,60.6,60.61,18038.0,58.5902,58.6096,58.5806,58.5902,18038.0
2017-05-08 12:30:00,60.61,60.62,60.57,60.59,17802.0,58.5902,58.5999,58.5516,58.5709,17802.0
2017-05-08 12:40:00,60.59,60.67,60.57,60.62,176644.0,58.5709,58.6482,58.5516,58.5999,176644.0
2017-05-08 12:50:00,60.6,60.65,60.6,60.64,20604.0,58.5806,58.6289,58.5806,58.6192,20604.0
2017-05-08 13:00:00,60.64,60.65,60.6,60.64,20547.0,58.6192,58.6289,58.5806,58.6192,20547.0
2017-05-08 13:10:00,60.63,60.64,60.57,60.63,14347.0,58.6096,58.6192,58.5516,58.6096,14347.0
2017-05-08 13:20:00,60.64,60.65,60.59,60.61,17386.0,58.6192,58.6289,58.5709,58.5902,17386.0
2017-05-08 13:30:00,60.62,60.7,60.62,60.68,17816.0,58.5999,58.6772,58.5999,58.6579,17816.0
2017-05-08 13:40:00,60.68,60.68,60.61,60.66,16770.0,58.6579,58.6579,58.5902,58.6386,16770.0
2017-05-08 13:50:00,60.66,60.68,60.64,60.68,17795.0,58.6386,58.6579,58.6192,58.6579,17795.0
2017-05-08 14:00:00,60.67,60.7,60.63,60.7,15508.0,58.6482,58.6772,58.6096,58.6772,15508.0
2017-05-08 14:10:00,60.7,60.71,60.64,60.65,14488.0,58.6772,58.6869,58.6192,58.6289,14488.0
2017-05-08 14:20:00,60.67,60.75,60.67,60.74,19309.0,58.6482,58.7256,58.6482,58.7159,19309.0
2017-05-08 14:30:00,60.73,60.74,60.67,60.69,27997.0,58.7062,58.7159,58.6482,58.6676,27997.0
2017-05-08 14:40:00,60.69,60.69,60.64,60.65,22955.0,58.6676,58.6676,58.6192,58.6289,22955.0
2017-05-08 14:50:00,60.65,60.71,60.65,60.67,54053.0,58.6289,58.6869,58.6289,58.6482,54053.0
2017-05-08 15:00:00,60.68,60.69,60.62,60.66,37159.0,58.6579,58.6676,58.5999,58.6386,37159.0
2017-05-08 15:10:00,60.66,60.67,60.55,60.58,48657.0,58.6386,58.6482,58.5322,58.5612,48657.0
2017-05-08 15:20:00,60.57,60.6,60.52,60.53,51931.0,58.5516,58.5806,58.5032,58.5129,51931.0
2017-05-08 15:30:00,60.54,60.54,60.5,60.51,42445.0,58.5226,58.5226,58.4839,58.4936,42445.0
2017-05-08 15:40:00,60.52,60.59,60.51,60.55,82921.0,58.5032,58.5709,58.4936,58.5322,82921.0
2017-05-08 15:50:00,60.55,60.72,60.54,60.68,209852.0,58.5322,58.6966,58.5226,58.6579,209852.0
2017-05-09 09:30:00,61.8,62.78,61.64,62.54,231893.0,59.7406,60.6879,59.5859,60.4559,231893.0
2017-05-09 09:40:00,62.51,62.86,62.48,62.83,129629.0,60.4269,60.7653,60.3979,60.7363,129629.0
2017-05-09 09:50:00,62.83,63.41,62.78,63.41,146579.0,60.7363,61.2969,60.6879,61.2969,146579.0
2017-05-09 10:00:00,63.4,63.41,63.0,63.14,103468.0,61.2873,61.2969,60.9006,61.0359,103468.0
2017-05-09 10:10:00,63.16,63.31,62.75,62.9,236370.0,61.0553,61.2003,60.6589,60.8039,236370.0
2017-05-09 10:20:00,62.88,63.11,62.84,62.88,104569.0,60.7846,61.0069,60.7459,60.7846,104569.0
2017-05-09 10:30:00,62.88,63.02,62.83,62.98,56194.0,60.7846,60.9199,60.7363,60.8813,56194.0
2017-05-09 10:40:00,63.0,63.07,62.9,62.94,73170.0,60.9006,60.9683,60.8039,60.8426,73170.0
2017-05-09 10:50:00,62.97,63.02,62.9,62.91,42609.0,60.8716,60.9199,60.8039,60.8136,42609.0
2017-05-09 11:00:00,62.95,62.95,62.75,62.78,21158.0,60.8523,60.8523,60.6589,60.6879,21158.0
2017-05-09 11:10:00,62.79,62.79,62.4,62.4,61953.0,60.6976,60.6976,60.3206,60.3206,61953.0
2017-05-09 11:20:00,62.39,62.49,62.32,62.38,59125.0,60.3109,60.4076,60.2433,60.3013,59125.0
2017-05-09 11:30:00,62.41,62.47,62.32,62.33,42548.0,60.3303,60.3883,60.2433,60.2529,42548.0
2017-05-09 11:40:00,62.34,62.36,62.26,62.32,43983.0,60.2626,60.2819,60.1853,60.2433,43983.0
2017-05-09 11:50:00,62.32,62.43,62.32,62.37,31371.0,60.2433,60.3496,60.2433,60.2916,31371.0
2017-05-09 12:00:00,62.36,62.55,62.34,62.54,34452.0,60.2819,60.4656,60.2626,60.4559,34452.0
2017-05-09 12:10:00,62.54,62.56,62.38,62.41,37178.0,60.4559,60.4753,60.3013,60.3303,37178.0
2017-05-09 12:20:00,62.41,62.52,62.39,62.52,25165.0,60.3303,60.4366,60.3109,60.4366,25165.0
2017-05-09 12:30:00,62.53,62.55,62.38,62.42,43073.0,60.4463,60.4656,60.3013,60.3399,43073.0
2017-05-09 12:40:00,62.4,62.48,62.39,62.44,26409.0,60.3206,60.3979,60.3109,60.3593,26409.0
2017-05-09 12:50:00,62.45,62.47,62.42,62.46,23860.0,60.3689,60.3883,60.3399,60.3786,23860.0
2017-05-09 13:00:00,62.47,62.56,62.45,62.49,22686.0,60.3883,60.4753,60.3689,60.4076,22686.0
2017-05-09 13:10:00,62.49,62.55,62.48,62.55,19120.0,60.4076,60.4656,60.3979,60.4656,19120.0
2017-05-09 13:20:00,62.55,62.56,62.41,62.43,21913.0,60.4656,60.4753,60.3303,60.3496,21913.0
2017-05-09 13:30:00,62.45,62.51,62.44,62.49,23812.0,60.3689,60.4269,60.3593,60.4076,23812.0
2017-05-09 13:40:00,62.48,62.57,62.48,62.5,41549.0,60.3979,60.4849,60.3979,60.4173,41549.0
2017-05-09 13:50:00,62.51,62.66,62.5,62.66,34543.0,60.4269,60.5719,60.4173,60.5719,34543.0
2017-05-09 14:00:00,62.65,62.73,62.63,62.71,20729.0,60.5623,60.6396,60.5429,60.6203,20729.0
2017-05-09 14:10:00,62.69,62.77,62.69,62.77,76995.0,60.6009,60.6783,60.6009,60.6783,76995.0
2017-05-09 14:20:00,62.77,62.79,62.64,62.69,60758.0,60.6783,60.6976,60.5526,60.6009,60758.0
2017-05-09 14:30:00,62.69,62.77,62.66,62.75,48223.0,60.6009,60.6783,60.5719,60.6589,48223.0
2017-05-09 14:40:00,62.75,62.83,62.74,62.78,54717.0,60.6589,60.7363,60.6493,60.6879,54717.0
2017-05-09 14:50:00,62.78,62.78,62.65,62.68,38875.0,60.6879,60.6879,60.5623,60.5913,38875.0
2017-05-09 15:00:00,62.68,62.7,62.62,62.64,35198.0,60.5913,60.6106,60.5333,60.5526,35198.0
2017-05-09 15:10:00,62.64,62.7,62.63,62.68,70278.0,60.5526,60.6106,60.5429,60.5913,70278.0
2017-05-09 15:20:00,62.68,62.69,62.58,62.58,52693.0,60.5913,60.6009,60.4946,60.4946,52693.0
2017-05-09 15:30:00,62.58,62.59,62.36,62.39,95854.0,60.4946,60.5043,60.2819,60.3109,95854.0
2017-05-09 15:40:00,62.39,62.39,62.25,62.33,167100.0,60.3109,60.3109,60.1756,60.2529,167100.0
2017-05-09 15:50:00,62.32,62.35,62.28,62.32,364229.0,60.2433,60.2723,60.2046,60.2433,364229.0
2017-05-10 09:30:00,62.16,62.4,61.69,61.72,33942.0,60.2337,60.4662,59.7782,59.8073,33942.0
2017-05-10 09:40:00,61.72,61.97,61.69,61.86,32918.0,59.8073,60.0496,59.7782,59.943,32918.0
2017-05-10 09:50:00,61.86,62.17,61.83,62.11,28105.0,59.943,60.2434,59.9139,60.1852,28105.0
2017-05-10 10:00:00,62.13,62.31,62.06,62.27,37337.0,60.2046,60.379,60.1368,60.3403,37337.0
2017-05-10 10:10:00,62.27,62.28,62.06,62.06,21577.0,60.3403,60.35,60.1368,60.1368,21577.0
2017-05-10 10:20:00,62.09,62.09,61.9,61.94,39153.0,60.1658,60.1658,59.9817,60.0205,39153.0
2017-05-10 10:30:00,61.97,62.08,61.95,62.02,27818.0,60.0496,60.1562,60.0302,60.098,27818.0
2017-05-10 10:40:00,62.04,62.23,61.97,62.11,32303.0,60.1174,60.3015,60.0496,60.1852,32303.0
2017-05-10 10:50:00,62.1,62.18,62.06,62.13,26585.0,60.1755,60.2531,60.1368,60.2046,26585.0
2017-05-10 11:00:00,62.12,62.14,62.05,62.13,31443.0,60.1949,60.2143,60.1271,60.2046,31443.0
2017-05-10 11:10:00,62.13,62.14,62.04,62.09,24969.0,60.2046,60.2143,60.1174,60.1658,24969.0
2017-05-10 11:20:00,62.1,62.17,62.08,62.16,22638.0,60.1755,60.2434,60.1562,60.2337,22638.0
2017-05-10 11:30:00,62.17,62.29,62.16,62.26,34037.0,60.2434,60.3597,60.2337,60.3306,34037.0
2017-05-10 11:40:00,62.25,62.35,62.21,62.22,41556.0,60.3209,60.4178,60.2821,60.2918,41556.0
2017-05-10 11:50:00,62.21,62.28,62.15,62.15,34176.0,60.2821,60.35,60.224,60.224,34176.0
2017-05-10 12:00:00,62.15,62.2,62.1,62.1,27359.0,60.224,60.2724,60.1755,60.1755,27359.0
2017-05-10 12:10:00,62.09,62.14,62.06,62.1,27435.0,60.1658,60.2143,60.1368,60.1755,27435.0
2017-05-10 12:20:00,62.1,62.1,61.97,61.97,25506.0,60.1755,60.1755,60.0496,60.0496,25506.0
2017-05-10 12:30:00,61.96,62.05,61.96,61.96,29590.0,60.0399,60.1271,60.0399,60.0399,29590.0
2017-05-10 12:40:00,61.96,61.98,61.92,61.93,25866.0,60.0399,60.0593,60.0011,60.0108,25866.0
2017-05-10 12:50:00,61.94,61.94,61.88,61.9,22185.0,60.0205,60.0205,59.9624,59.9817,22185.0
2017-05-10 13:00:00,61.89,61.91,61.76,61.85,28420.0,59.972,59.9914,59.8461,59.9333,28420.0
2017-05-10 13:10:00,61.84,61.84,61.78,61.79,23733.0,59.9236,59.9236,59.8655,59.8751,23733.0
2017-05-10 13:20:00,61.8,61.83,61.78,61.78,23202.0,59.8848,59.9139,59.8655,59.8655,23202.0
2017-05-10 13:30:00,61.79,61.8,61.76,61.77,25161.0,59.8751,59.8848,59.8461,59.8558,25161.0
2017-05-10 13:40:00,61.77,61.77,61.71,61.71,34461.0,59.8558,59.8558,59.7976,59.7976,34461.0
2017-05-10 13:50:00,61.71,61.71,61.59,61.63,58639.0,59.7976,59.7976,59.6813,59.7201,58639.0
2017-05-10 14:00:00,61.63,61.73,61.63,61.72,33247.0,59.7201,59.817,59.7201,59.8073,33247.0
2017-05-10 14:10:00,61.74,61.88,61.73,61.81,48772.0,59.8267,59.9624,59.817,59.8945,48772.0
2017-05-10 14:20:00,61.81,61.87,61.8,61.83,35536.0,59.8945,59.9527,59.8848,59.9139,35536.0
2017-05-10 14:30:00,61.82,61.89,61.81,61.89,36180.0,59.9042,59.972,59.8945,59.972,36180.0
2017-05-10 14:40:00,61.88,61.99,61.87,61.95,31363.0,59.9624,60.0689,59.9527,60.0302,31363.0
2017-05-10 14:50:00,61.96,61.97,61.92,61.92,31914.0,60.0399,60.0496,60.0011,60.0011,31914.0
2017-05-10 15:00:00,61.92,62.01,61.92,61.98,39412.0,60.0011,60.0883,60.0011,60.0593,39412.0
2017-05-10 15:10:00,61.98,62.02,61.97,62.0,65343.0,60.0593,60.098,60.0496,60.0786,65343.0
2017-05-10 15:20:00,61.99,62.01,61.93,61.97,62115.0,60.0689,60.0883,60.0108,60.0496,62115.0
2017-05-10 15:30:00,61.97,62.06,61.93,62.05,74999.0,60.0496,60.1368,60.0108,60.1271,74999.0
2017-05-10 15:40:00,62.05,62.08,61.97,62.08,130450.0,60.1271,60.1562,60.0496,60.1562,130450.0
2017-05-10 15:50:00,62.08,62.13,61.98,62.12,281972.0,60.1562,60.2046,60.0593,60.1949,281972.0
2017-05-11 09:30:00,61.8,62.33,61.8,61.91,25588.0,59.8848,60.3984,59.8848,59.9914,25588.0
2017-05-11 09:40:00,61.89,61.93,61.62,61.7,18331.0,59.972,60.0108,59.7104,59.7879,18331.0
2017-05-11 09:50:00,61.72,61.83,61.64,61.8,15413.0,59.8073,59.9139,59.7298,59.8848,15413.0
2017-05-11 10:00:00,61.8,61.84,61.69,61.84,15564.0,59.8848,59.9236,59.7782,59.9236,15564.0
2017-05-11 10:10:00,61.84,61.91,61.73,61.82,12129.0,59.9236,59.9914,59.817,59.9042,12129.0
2017-05-11 10:20:00,61.78,61.78,61.53,61.63,24360.0,59.8655,59.8655,59.6232,59.7201,24360.0
2017-05-11 10:30:00,61.63,61.78,61.51,61.75,17414.0,59.7201,59.8655,59.6038,59.8364,17414.0
2017-05-11 10:40:00,61.77,61.93,61.73,61.92,57916.0,59.8558,60.0108,59.817,60.0011,57916.0
2017-05-11 10:50:00,61.94,61.95,61.83,61.95,19105.0,60.0205,60.0302,59.9139,60.0302,19105.0
2017-05-11 11:00:00,61.95,62.15,61.94,62.12,18474.0,60.0302,60.224,60.0205,60.1949,18474.0
2017-05-11 11:10:00,62.12,62.13,62.06,62.08,11161.0,60.1949,60.2046,60.1368,60.1562,11161.0
2017-05-11 11:20:00,62.09,62.17,62.07,62.14,15453.0,60.1658,60.2434,60.1465,60.2143,15453.0
2017-05-11 11:30:00,62.14,62.16,62.03,62.05,16871.0,60.2143,60.2337,60.1077,60.1271,16871.0
2017-05-11 11:40:00,62.01,62.08,61.99,61.99,13018.0,60.0883,60.1562,60.0689,60.0689,13018.0
2017-05-11 11:50:00,61.99,62.1,61.99,62.07,10204.0,60.0689,60.1755,60.0689,60.1465,10204.0
2017-05-11 12:00:00,62.1,62.15,62.06,62.15,61160.0,60.1755,60.224,60.1368,60.224,61160.0
2017-05-11 12:10:00,62.15,62.3,62.1,62.29,124127.0,60.224,60.3693,60.1755,60.3597,124127.0
2017-05-11 12:20:00,62.27,62.29,62.21,62.27,14240.0,60.3403,60.3597,60.2821,60.3403,14240.0
2017-05-11 12:30:00,62.27,62.33,62.26,62.32,16696.0,60.3403,60.3984,60.3306,60.3887,16696.0
2017-05-11 12:40:00,62.3,62.31,62.24,62.24,16303.0,60.3693,60.379,60.3112,60.3112,16303.0
2017-05-11 12:50:00,62.22,62.26,62.17,62.17,8726.0,60.2918,60.3306,60.2434,60.2434,8726.0
2017-05-11 13:00:00,62.16,62.2,62.11,62.18,9334.0,60.2337,60.2724,60.1852,60.2531,9334.0
2017-05-11 13:10:00,62.17,62.17,62.11,62.15,14636.0,60.2434,60.2434,60.1852,60.224,14636.0
2017-05-11 13:20:00,62.15,62.18,62.11,62.15,13056.0,60.224,60.2531,60.1852,60.224,13056.0
2017-05-11 13:30:00,62.17,62.18,62.13,62.15,10527.0,60.2434,60.2531,60.2046,60.224,10527.0
2017-05-11 13:40:00,62.15,62.26,62.15,62.25,13842.0,60.224,60.3306,60.224,60.3209,13842.0
2017-05-11 13:50:00,62.22,62.27,62.17,62.27,14259.0,60.2918,60.3403,60.2434,60.3403,14259.0
2017-05-11 14:00:00,62.27,62.28,62.11,62.13,13829.0,60.3403,60.35,60.1852,60.2046,13829.0
2017-05-11 14:10:00,62.13,62.24,62.12,62.24,16075.0,60.2046,60.3112,60.1949,60.3112,16075.0
2017-05-11 14:20:00,62.24,62.26,62.19,62.22,19154.0,60.3112,60.3306,60.2627,60.2918,19154.0
2017-05-11 14:30:00,62.22,62.32,62.22,62.3,24448.0,60.2918,60.3887,60.2918,60.3693,24448.0
2017-05-11 14:40:00,62.31,62.35,62.27,62.35,22738.0,60.379,60.4178,60.3403,60.4178,22738.0
2017-05-11 14:50:00,62.35,62.35,62.24,62.27,19187.0,60.4178,60.4178,60.3112,60.3403,19187.0
2017-05-11 15:00:00,62.27,62.32,62.24,62.3,20865.0,60.3403,60.3887,60.3112,60.3693,20865.0
2017-05-11 15:10:00,62.3,62.35,62.29,62.32,32480.0,60.3693,60.4178,60.3597,60.3887,32480.0
2017-05-11 15:20:00,62.33,62.35,62.32,62.35,32598.0,60.3984,60.4178,60.3887,60.4178,32598.0
2017-05-11 15:30:00,62.34,62.35,62.32,62.34,51967.0,60.4081,60.4178,60.3887,60.4081,51967.0
2017-05-11 15:40:00,62.34,62.36,62.25,62.27,81474.0,60.4081,60.4275,60.3209,60.3403,81474.0
2017-05-11 15:50:00,62.27,62.28,62.18,62.2,187843.0,60.3403,60.35,60.2531,60.2724,187843.0
2017-05-12 09:30:00,62.1,62.31,61.97,62.02,13417.0,60.1755,60.379,60.0496,60.098,13417.0
2017-05-12 09:40:00,62.03,62.14,61.94,62.14,5200.0,60.1077,60.2143,60.0205,60.2143,5200.0
2017-05-12 09:50:00,62.14,62.24,62.05,62.24,13736.0,60.2143,60.3112,60.1271,60.3112,13736.0
2017-05-12 10:00:00,62.23,62.23,61.99,61.99,79102.0,60.3015,60.3015,60.0689,60.0689,79102.0
2017-05-12 10:10:00,61.96,61.97,61.84,61.85,37563.0,60.0399,60.0496,59.9236,59.9333,37563.0
2017-05-12 10:20:00,61.85,62.02,61.85,61.92,29716.0,59.9333,60.098,59.9333,60.0011,29716.0
2017-05-12 10:30:00,61.92,62.08,61.92,62.08,19340.0,60.0011,60.1562,60.0011,60.1562,19340.0
2017-05-12 10:40:00,62.08,62.08,62.0,62.02,10500.0,60.1562,60.1562,60.0786,60.098,10500.0
2017-05-12 10:50:00,62.03,62.04,61.98,62.04,17871.0,60.1077,60.1174,60.0593,60.1174,17871.0
2017-05-12 11:00:00,62.03,62.11,62.03,62.09,16483.0,60.1077,60.1852,60.1077,60.1658,16483.0
2017-05-12 11:10:00,62.1,62.13,62.04,62.09,11872.0,60.1755,60.2046,60.1174,60.1658,11872.0
2017-05-12 11:20:00,62.09,62.12,62.09,62.11,13804.0,60.1658,60.1949,60.1658,60.1852,13804.0
2017-05-12 11:30:00,62.1,62.15,62.1,62.15,12992.0,60.1755,60.224,60.1755,60.224,12992.0
2017-05-12 11:40:00,62.14,62.16,62.12,62.15,13273.0,60.2143,60.2337,60.1949,60.224,13273.0
2017-05-12 11:50:00,62.15,62.2,62.13,62.17,26428.0,60.224,60.2724,60.2046,60.2434,26428.0
2017-05-12 12:00:00,62.15,62.18,62.15,62.17,19860.0,60.224,60.2531,60.224,60.2434,19860.0
2017-05-12 12:10:00,62.17,62.19,62.16,62.18,18212.0,60.2434,60.2627,60.2337,60.2531,18212.0
2017-05-12 12:20:00,62.19,62.19,62.17,62.19,22300.0,60.2627,60.2627,60.2434,60.2627,22300.0
2017-05-12 12:30:00,62.18,62.21,62.18,62.21,19395.0,60.2531,60.2821,60.2531,60.2821,19395.0
2017-05-12 12:40:00,62.2,62.23,62.16,62.17,14517.0,60.2724,60.3015,60.2337,60.2434,14517.0
2017-05-12 12:50:00,62.16,62.16,62.08,62.12,12716.0,60.2337,60.2337,60.1562,60.1949,12716.0
2017-05-12 13:00:00,62.12,62.12,62.01,62.01,7565.0,60.1949,60.1949,60.0883,60.0883,7565.0
2017-05-12 13:10:00,62.01,62.07,62.01,62.07,14185.0,60.0883,60.1465,60.0883,60.1465,14185.0
2017-05-12 13:20:00,62.06,62.08,62.04,62.07,15119.0,60.1368,60.1562,60.1174,60.1465,15119.0
2017-05-12 13:30:00,62.08,62.09,62.0,62.0,12719.0,60.1562,60.1658,60.0786,60.0786,12719.0
2017-05-12 13:40:00,62.01,62.05,61.99,62.01,12378.0,60.0883,60.1271,60.0689,60.0883,12378.0
2017-05-12 13:50:00,62.01,62.02,61.99,62.01,13064.0,60.0883,60.098,60.0689,60.0883,13064.0
2017-05-12 14:00:00,62.02,62.07,62.01,62.07,16498.0,60.098,60.1465,60.0883,60.1465,16498.0
2017-05-12 14:10:00,62.07,62.15,62.06,62.06,20606.0,60.1465,60.224,60.1368,60.1368,20606.0
2017-05-12 14:20:00,62.07,62.08,62.04,62.08,16780.0,60.1465,60.1562,60.1174,60.1562,16780.0
2017-05-12 14:30:00,62.08,62.1,62.06,62.08,16476.0,60.1562,60.1755,60.1368,60.1562,16476.0
2017-05-12 14:40:00,62.1,62.11,62.09,62.1,16176.0,60.1755,60.1852,60.1658,60.1755,16176.0
2017-05-12 14:50:00,62.1,62.13,62.09,62.09,16491.0,60.1755,60.2046,60.1658,60.1658,16491.0
2017-05-12 15:00:00,62.09,62.21,62.09,62.19,22048.0,60.1658,60.2821,60.1658,60.2627,22048.0
2017-05-12 15:10:00,62.2,62.2,62.09,62.09,19043.0,60.2724,60.2724,60.1658,60.1658,19043.0
2017-05-12 15:20:00,62.09,62.1,62.0,62.03,24510.0,60.1658,60.1755,60.0786,60.1077,24510.0
2017-05-12 15:30:00,62.03,62.13,62.03,62.11,55133.0,60.1077,60.2046,60.1077,60.1852,55133.0
2017-05-12 15:40:00,62.11,62.17,62.1,62.16,85043.0,60.1852,60.2434,60.1755,60.2337,85043.0
2017-05-12 15:50:00,62.15,62.16,62.04,62.09,170798.0,60.224,60.2337,60.1174,60.1658,170798.0
2017-05-15 09:30:00,62.24,62.42,62.11,62.34,17375.0,60.3112,60.4856,60.1852,60.4081,17375.0
2017-05-15 09:40:00,62.32,62.45,62.26,62.38,13150.0,60.3887,60.5147,60.3306,60.4469,13150.0
2017-05-15 09:50:00,62.43,62.66,62.37,62.46,21671.0,60.4953,60.7182,60.4372,60.5244,21671.0
2017-05-15 10:00:00,62.46,62.58,62.44,62.54,19507.0,60.5244,60.6407,60.505,60.6019,19507.0
2017-05-15 10:10:00,62.46,62.61,62.45,62.58,12689.0,60.5244,60.6697,60.5147,60.6407,12689.0
2017-05-15 10:20:00,62.58,62.61,62.49,62.54,34386.0,60.6407,60.6697,60.5535,60.6019,34386.0
2017-05-15 10:30:00,62.54,62.66,62.52,62.63,14741.0,60.6019,60.7182,60.5825,60.6891,14741.0
2017-05-15 10:40:00,62.65,62.65,62.53,62.63,21032.0,60.7085,60.7085,60.5922,60.6891,21032.0
2017-05-15 10:50:00,62.62,62.7,62.61,62.66,21840.0,60.6794,60.7569,60.6697,60.7182,21840.0
2017-05-15 11:00:00,62.65,62.73,62.63,62.66,19213.0,60.7085,60.786,60.6891,60.7182,19213.0
2017-05-15 11:10:00,62.66,62.69,62.6,62.62,16219.0,60.7182,60.7473,60.66,60.6794,16219.0
2017-05-15 11:20:00,62.63,62.65,62.6,62.63,18258.0,60.6891,60.7085,60.66,60.6891,18258.0
2017-05-15 11:30:00,62.63,62.64,62.6,62.64,19015.0,60.6891,60.6988,60.66,60.6988,19015.0
2017-05-15 11:40:00,62.64,62.64,62.57,62.57,17689.0,60.6988,60.6988,60.631,60.631,17689.0
2017-05-15 11:50:00,62.58,62.59,62.5,62.5,7202.0,60.6407,60.6504,60.5631,60.5631,7202.0
2017-05-15 12:00:00,62.5,62.54,62.48,62.51,9274.0,60.5631,60.6019,60.5438,60.5728,9274.0
2017-05-15 12:10:00,62.53,62.54,62.48,62.49,12892.0,60.5922,60.6019,60.5438,60.5535,12892.0
2017-05-15 12:20:00,62.49,62.5,62.43,62.43,8121.0,60.5535,60.5631,60.4953,60.4953,8121.0
2017-05-15 12:30:00,62.46,62.46,62.38,62.41,9334.0,60.5244,60.5244,60.4469,60.4759,9334.0
2017-05-15 12:40:00,62.43,62.5,62.42,62.5,9302.0,60.4953,60.5631,60.4856,60.5631,9302.0
2017-05-15 12:50:00,62.49,62.59,62.45,62.59,21934.0,60.5535,60.6504,60.5147,60.6504,21934.0
2017-05-15 13:00:00,62.55,62.55,62.45,62.45,6701.0,60.6116,60.6116,60.5147,60.5147,6701.0
2017-05-15 13:10:00,62.47,62.53,62.46,62.46,8720.0,60.5341,60.5922,60.5244,60.5244,8720.0
2017-05-15 13:20:00,62.48,62.52,62.46,62.51,10823.0,60.5438,60.5825,60.5244,60.5728,10823.0
2017-05-15 13:30:00,62.51,62.51,62.47,62.47,8665.0,60.5728,60.5728,60.5341,60.5341,8665.0
2017-05-15 13:40:00,62.48,62.48,62.45,62.45,10857.0,60.5438,60.5438,60.5147,60.5147,10857.0
2017-05-15 13:50:00,62.45,62.45,62.41,62.43,9857.0,60.5147,60.5147,60.4759,60.4953,9857.0
2017-05-15 14:00:00,62.43,62.47,62.41,62.45,11777.0,60.4953,60.5341,60.4759,60.5147,11777.0
2017-05-15 14:10:00,62.45,62.5,62.43,62.48,11677.0,60.5147,60.5631,60.4953,60.5438,11677.0
2017-05-15 14:20:00,62.49,62.49,62.43,62.44,21999.0,60.5535,60.5535,60.4953,60.505,21999.0
2017-05-15 14:30:00,62.44,62.45,62.39,62.42,20942.0,60.505,60.5147,60.4566,60.4856,20942.0
2017-05-15 14:40:00,62.43,62.46,62.41,62.45,18794.0,60.4953,60.5244,60.4759,60.5147,18794.0
2017-05-15 14:50:00,62.45,62.54,62.4,62.52,37751.0,60.5147,60.6019,60.4662,60.5825,37751.0
2017-05-15 15:00:00,62.53,62.6,62.52,62.59,30792.0,60.5922,60.66,60.5825,60.6504,30792.0
2017-05-15 15:10:00,62.59,62.6,62.54,62.55,23598.0,60.6504,60.66,60.6019,60.6116,23598.0
2017-05-15 15:20:00,62.55,62.58,62.53,62.55,33734.0,60.6116,60.6407,60.5922,60.6116,33734.0
2017-05-15 15:30:00,62.55,62.6,62.54,62.55,32712.0,60.6116,60.66,60.6019,60.6116,32712.0
2017-05-15 15:40:00,62.55,62.7,62.51,62.65,111116.0,60.6116,60.7569,60.5728,60.7085,111116.0
2017-05-15 15:50:00,62.65,62.75,62.56,62.62,232487.0,60.7085,60.8054,60.6213,60.6794,232487.0
2017-05-16 09:30:00,62.69,62.87,62.65,62.72,28809.0,60.7473,60.9217,60.7085,60.7763,28809.0
2017-05-16 09:40:00,62.75,62.79,62.42,62.52,33709.0,60.8054,60.8442,60.4856,60.5825,33709.0
2017-05-16 09:50:00,62.5,62.54,62.32,62.5,52031.0,60.5631,60.6019,60.3887,60.5631,52031.0
2017-05-16 10:00:00,62.46,62.58,62.46,62.55,36117.0,60.5244,60.6407,60.5244,60.6116,36117.0
2017-05-16 10:10:00,62.54,62.6,62.51,62.57,36246.0,60.6019,60.66,60.5728,60.631,36246.0
2017-05-16 10:20:00,62.59,62.59,62.43,62.51,38214.0,60.6504,60.6504,60.4953,60.5728,38214.0
2017-05-16 10:30:00,62.53,62.59,62.48,62.48,44827.0,60.5922,60.6504,60.5438,60.5438,44827.0
2017-05-16 10:40:00,62.5,62.5,62.23,62.23,99242.0,60.5631,60.5631,60.3015,60.3015,99242.0
2017-05-16 10:50:00,62.23,62.42,62.22,62.25,49392.0,60.3015,60.4856,60.2918,60.3209,49392.0
2017-05-16 11:00:00,62.26,62.32,62.16,62.32,54048.0,60.3306,60.3887,60.2337,60.3887,54048.0
2017-05-16 11:10:00,62.32,62.47,62.23,62.36,39824.0,60.3887,60.5341,60.3015,60.4275,39824.0
2017-05-16 11:20:00,62.36,62.47,62.29,62.29,32962.0,60.4275,60.5341,60.3597,60.3597,32962.0
2017-05-16 11:30:00,62.3,62.32,62.22,62.26,28520.0,60.3693,60.3887,60.2918,60.3306,28520.0
2017-05-16 11:40:00,62.26,62.33,62.23,62.33,24051.0,60.3306,60.3984,60.3015,60.3984,24051.0
2017-05-16 11:50:00,62.33,62.39,62.28,62.29,31941.0,60.3984,60.4566,60.35,60.3597,31941.0
2017-05-16 12:00:00,62.3,62.31,62.23,62.25,31280.0,60.3693,60.379,60.3015,60.3209,31280.0
2017-05-16 12:10:00,62.26,62.4,62.25,62.33,128954.0,60.3306,60.4662,60.3209,60.3984,128954.0
2017-05-16 12:20:00,62.33,62.4,62.32,62.37,26346.0,60.3984,60.4662,60.3887,60.4372,26346.0
2017-05-16 12:30:00,62.39,62.43,62.35,62.4,14227.0,60.4566,60.4953,60.4178,60.4662,14227.0
2017-05-16 12:40:00,62.4,62.45,62.34,62.45,64765.0,60.4662,60.5147,60.4081,60.5147,64765.0
2017-05-16 12:50:00,62.45,62.5,62.43,62.44,11612.0,60.5147,60.5631,60.4953,60.505,11612.0
2017-05-16 13:00:00,62.45,62.45,62.33,62.37,15090.0,60.5147,60.5147,60.3984,60.4372,15090.0
2017-05-16 13:10:00,62.37,62.37,62.3,62.31,11260.0,60.4372,60.4372,60.3693,60.379,11260.0
2017-05-16 13:20:00,62.31,62.33,62.28,62.28,12242.0,60.379,60.3984,60.35,60.35,12242.0
2017-05-16 13:30:00,62.28,62.4,62.27,62.4,17193.0,60.35,60.4662,60.3403,60.4662,17193.0
2017-05-16 13:40:00,62.39,62.47,62.36,62.41,15507.0,60.4566,60.5341,60.4275,60.4759,15507.0
2017-05-16 13:50:00,62.41,62.49,62.4,62.4,17815.0,60.4759,60.5535,60.4662,60.4662,17815.0
2017-05-16 14:00:00,62.41,62.49,62.4,62.45,20339.0,60.4759,60.5535,60.4662,60.5147,20339.0
2017-05-16 14:10:00,62.44,62.51,62.42,62.5,22763.0,60.505,60.5728,60.4856,60.5631,22763.0
2017-05-16 14:20:00,62.5,62.5,62.32,62.34,37832.0,60.5631,60.5631,60.3887,60.4081,37832.0
2017-05-16 14:30:00,62.33,62.37,62.28,62.29,37496.0,60.3984,60.4372,60.35,60.3597,37496.0
2017-05-16 14:40:00,62.3,62.31,62.28,62.31,37942.0,60.3693,60.379,60.35,60.379,37942.0
2017-05-16 14:50:00,62.31,62.35,62.3,62.33,23221.0,60.379,60.4178,60.3693,60.3984,23221.0
2017-05-16 15:00:00,62.34,62.39,62.33,62.39,44397.0,60.4081,60.4566,60.3984,60.4566,44397.0
2017-05-16 15:10:00,62.38,62.52,62.37,62.52,86694.0,60.4469,60.5825,60.4372,60.5825,86694.0
2017-05-16 15:20:00,62.52,62.61,62.51,62.57,166884.0,60.5825,60.6697,60.5728,60.631,166884.0
2017-05-16 15:30:00,62.57,62.6,62.52,62.52,60003.0,60.631,60.66,60.5825,60.5825,60003.0
2017-05-16 15:40:00,62.53,62.55,62.39,62.48,89163.0,60.5922,60.6116,60.4566,60.5438,89163.0
2017-05-16 15:50:00,62.48,62.5,62.45,62.47,138383.0,60.5438,60.5631,60.5147,60.5341,138383.0
2017-05-17 09:30:00,61.82,61.82,61.62,61.75,76827.0,59.9042,59.9042,59.7104,59.8364,76827.0
2017-05-17 09:40:00,61.74,61.77,61.53,61.6,38072.0,59.8267,59.8558,59.6232,59.691,38072.0
2017-05-17 09:50:00,61.62,61.62,61.2,61.26,59164.0,59.7104,59.7104,59.3034,59.3616,59164.0
2017-05-17 10:00:00,61.24,61.31,61.01,61.22,86692.0,59.3422,59.41,59.1193,59.3228,86692.0
2017-05-17 10:10:00,61.21,61.51,61.21,61.5,35890.0,59.3131,59.6038,59.3131,59.5941,35890.0
2017-05-17 10:20:00,61.51,61.56,61.47,61.51,34310.0,59.6038,59.6523,59.5651,59.6038,34310.0
2017-05-17 10:30:00,61.53,61.6,61.47,61.5,20765.0,59.6232,59.691,59.5651,59.5941,20765.0
2017-05-17 10:40:00,61.51,61.62,61.49,61.53,18927.0,59.6038,59.7104,59.5844,59.6232,18927.0
2017-05-17 10:50:00,61.54,61.56,61.49,61.49,33816.0,59.6329,59.6523,59.5844,59.5844,33816.0
2017-05-17 11:00:00,61.51,61.53,61.4,61.41,41789.0,59.6038,59.6232,59.4972,59.5069,41789.0
2017-05-17 11:10:00,61.4,61.61,61.4,61.61,51239.0,59.4972,59.7007,59.4972,59.7007,51239.0
2017-05-17 11:20:00,61.61,61.65,61.55,61.63,52898.0,59.7007,59.7395,59.6426,59.7201,52898.0
2017-05-17 11:30:00,61.63,61.63,61.47,61.49,26218.0,59.7201,59.7201,59.5651,59.5844,26218.0
2017-05-17 11:40:00,61.49,61.62,61.49,61.62,24993.0,59.5844,59.7104,59.5844,59.7104,24993.0
2017-05-17 11:50:00,61.62,61.67,61.51,61.67,40989.0,59.7104,59.7589,59.6038,59.7589,40989.0
2017-05-17 12:00:00,61.65,61.66,61.59,61.63,23904.0,59.7395,59.7492,59.6813,59.7201,23904.0
2017-05-17 12:10:00,61.63,61.66,61.57,61.6,18969.0,59.7201,59.7492,59.662,59.691,18969.0
2017-05-17 12:20:00,61.61,61.67,61.58,61.6,12247.0,59.7007,59.7589,59.6717,59.691,12247.0
2017-05-17 12:30:00,61.61,61.68,61.61,61.68,32746.0,59.7007,59.7686,59.7007,59.7686,32746.0
2017-05-17 12:40:00,61.67,61.75,61.66,61.73,12583.0,59.7589,59.8364,59.7492,59.817,12583.0
2017-05-17 12:50:00,61.73,61.81,61.7,61.79,11379.0,59.817,59.8945,59.7879,59.8751,11379.0
2017-05-17 13:00:00,61.79,61.82,61.76,61.82,14420.0,59.8751,59.9042,59.8461,59.9042,14420.0
2017-05-17 13:10:00,61.83,61.85,61.8,61.8,12453.0,59.9139,59.9333,59.8848,59.8848,12453.0
2017-05-17 13:20:00,61.79,61.8,61.73,61.8,9914.0,59.8751,59.8848,59.817,59.8848,9914.0
2017-05-17 13:30:00,61.8,61.88,61.78,61.82,19890.0,59.8848,59.9624,59.8655,59.9042,19890.0
2017-05-17 13:40:00,61.83,61.83,61.7,61.76,38722.0,59.9139,59.9139,59.7879,59.8461,38722.0
2017-05-17 13:50:00,61.75,61.76,61.69,61.73,25846.0,59.8364,59.8461,59.7782,59.817,25846.0
2017-05-17 14:00:00,61.72,61.78,61.72,61.78,30384.0,59.8073,59.8655,59.8073,59.8655,30384.0
2017-05-17 14:10:00,61.78,61.79,61.6,61.61,45049.0,59.8655,59.8751,59.691,59.7007,45049.0
2017-05-17 14:20:00,61.62,61.63,61.5,61.5,21652.0,59.7104,59.7201,59.5941,59.5941,21652.0
2017-05-17 14:30:00,61.5,61.52,61.4,61.43,33119.0,59.5941,59.6135,59.4972,59.5263,33119.0
2017-05-17 14:40:00,61.42,61.42,61.34,61.34,28598.0,59.5166,59.5166,59.4391,59.4391,28598.0
2017-05-17 14:50:00,61.34,61.47,61.32,61.46,25370.0,59.4391,59.5651,59.4197,59.5554,25370.0
2017-05-17 15:00:00,61.45,61.46,61.38,61.42,28497.0,59.5457,59.5554,59.4779,59.5166,28497.0
2017-05-17 15:10:00,61.42,61.5,61.33,61.48,24257.0,59.5166,59.5941,59.4294,59.5748,24257.0
2017-05-17 15:20:00,61.48,61.56,61.41,61.43,27875.0,59.5748,59.6523,59.5069,59.5263,27875.0
2017-05-17 15:30:00,61.43,61.52,61.43,61.47,47362.0,59.5263,59.6135,59.5263,59.5651,47362.0
2017-05-17 15:40:00,61.47,61.49,61.36,61.37,80765.0,59.5651,59.5844,59.4585,59.4682,80765.0
2017-05-17 15:50:00,61.36,61.36,61.24,61.29,194488.0,59.4585,59.4585,59.3422,59.3906,194488.0
2017-05-18 09:30:00,61.3,61.36,61.09,61.26,24487.0,59.4003,59.4585,59.1968,59.3616,24487.0
2017-05-18 09:40:00,61.24,61.24,60.96,60.98,39990.0,59.3422,59.3422,59.0709,59.0902,39990.0
2017-05-18 09:50:00,61.01,61.33,60.99,61.31,56592.0,59.1193,59.4294,59.0999,59.41,56592.0
2017-05-18 10:00:00,61.33,61.82,61.33,61.55,64626.0,59.4294,59.9042,59.4294,59.6426,64626.0
2017-05-18 10:10:00,61.54,61.61,61.45,61.51,50566.0,59.6329,59.7007,59.5457,59.6038,50566.0
2017-05-18 10:20:00,61.5,61.52,61.39,61.47,33657.0,59.5941,59.6135,59.4875,59.5651,33657.0
2017-05-18 10:30:00,61.47,61.8,61.47,61.77,52212.0,59.5651,59.8848,59.5651,59.8558,52212.0
2017-05-18 10:40:00,61.77,61.95,61.76,61.92,104672.0,59.8558,60.0302,59.8461,60.0011,104672.0
2017-05-18 10:50:00,61.91,62.07,61.88,62.04,63826.0,59.9914,60.1465,59.9624,60.1174,63826.0
2017-05-18 11:00:00,62.03,62.41,62.02,62.41,108204.0,60.1077,60.4759,60.098,60.4759,108204.0
2017-05-18 11:10:00,62.4,62.55,62.32,62.52,83717.0,60.4662,60.6116,60.3887,60.5825,83717.0
2017-05-18 11:20:00,62.55,62.57,62.44,62.49,30392.0,60.6116,60.631,60.505,60.5535,30392.0
2017-05-18 11:30:00,62.51,62.51,62.34,62.36,39193.0,60.5728,60.5728,60.4081,60.4275,39193.0
2017-05-18 11:40:00,62.36,62.37,62.25,62.33,36819.0,60.4275,60.4372,60.3209,60.3984,36819.0
2017-05-18 11:50:00,62.31,62.39,62.31,62.34,39512.0,60.379,60.4566,60.379,60.4081,39512.0
2017-05-18 12:00:00,62.36,62.37,62.27,62.34,26958.0,60.4275,60.4372,60.3403,60.4081,26958.0
2017-05-18 12:10:00,62.35,62.4,62.34,62.36,19135.0,60.4178,60.4662,60.4081,60.4275,19135.0
2017-05-18 12:20:00,62.36,62.47,62.36,62.44,23633.0,60.4275,60.5341,60.4275,60.505,23633.0
2017-05-18 12:30:00,62.43,62.45,62.39,62.4,14600.0,60.4953,60.5147,60.4566,60.4662,14600.0
2017-05-18 12:40:00,62.4,62.41,62.34,62.36,23758.0,60.4662,60.4759,60.4081,60.4275,23758.0
2017-05-18 12:50:00,62.35,62.36,62.24,62.32,46238.0,60.4178,60.4275,60.3112,60.3887,46238.0
2017-05-18 13:00:00,62.33,62.33,62.13,62.14,16100.0,60.3984,60.3984,60.2046,60.2143,16100.0
2017-05-18 13:10:00,62.14,62.28,62.14,62.26,25963.0,60.2143,60.35,60.2143,60.3306,25963.0
2017-05-18 13:20:00,62.26,62.3,62.23,62.29,21619.0,60.3306,60.3693,60.3015,60.3597,21619.0
2017-05-18 13:30:00,62.29,62.34,62.25,62.33,23445.0,60.3597,60.4081,60.3209,60.3984,23445.0
2017-05-18 13:40:00,62.33,62.43,62.33,62.38,20444.0,60.3984,60.4953,60.3984,60.4469,20444.0
2017-05-18 13:50:00,62.38,62.53,62.36,62.46,139752.0,60.4469,60.5922,60.4275,60.5244,139752.0
2017-05-18 14:00:00,62.44,62.61,62.43,62.57,40636.0,60.505,60.6697,60.4953,60.631,40636.0
2017-05-18 14:10:00,62.6,62.64,62.49,62.57,28691.0,60.66,60.6988,60.5535,60.631,28691.0
2017-05-18 14:20:00,62.55,62.67,62.53,62.6,24575.0,60.6116,60.7279,60.5922,60.66,24575.0
2017-05-18 14:30:00,62.6,62.74,62.59,62.69,38264.0,60.66,60.7957,60.6504,60.7473,38264.0
2017-05-18 14:40:00,62.68,62.8,62.68,62.8,67452.0,60.7376,60.8538,60.7376,60.8538,67452.0
2017-05-18 14:50:00,62.79,62.81,62.7,62.76,41927.0,60.8442,60.8635,60.7569,60.8151,41927.0
2017-05-18 15:00:00,62.75,62.76,62.62,62.69,36178.0,60.8054,60.8151,60.6794,60.7473,36178.0
2017-05-18 15:10:00,62.69,62.76,62.64,62.65,38074.0,60.7473,60.8151,60.6988,60.7085,38074.0
2017-05-18 15:20:00,62.65,62.66,62.52,62.57,46596.0,60.7085,60.7182,60.5825,60.631,46596.0
2017-05-18 15:30:00,62.56,62.63,62.54,62.58,59982.0,60.6213,60.6891,60.6019,60.6407,59982.0
2017-05-18 15:40:00,62.57,62.66,62.52,62.64,76702.0,60.631,60.7182,60.5825,60.6988,76702.0
2017-05-18 15:50:00,62.64,62.7,62.44,62.45,163103.0,60.6988,60.7569,60.505,60.5147,163103.0
2017-05-19 09:30:00,62.8,62.8,62.61,62.7,23356.0,60.8538,60.8538,60.6697,60.7569,23356.0
2017-05-19 09:40:00,62.71,63.04,62.63,63.02,28690.0,60.7666,61.0864,60.6891,61.067,28690.0
2017-05-19 09:50:00,63.02,63.02,62.88,62.91,23994.0,61.067,61.067,60.9314,60.9604,23994.0
2017-05-19 10:00:00,62.9,63.15,62.88,63.12,19404.0,60.9507,61.193,60.9314,61.1639,19404.0
2017-05-19 10:10:00,63.14,63.3,63.08,63.22,148818.0,61.1833,61.3384,61.1252,61.2608,148818.0
2017-05-19 10:20:00,63.22,63.38,63.14,63.38,28586.0,61.2608,61.4159,61.1833,61.4159,28586.0
2017-05-19 10:30:00,63.36,63.45,63.29,63.45,51519.0,61.3965,61.4837,61.3287,61.4837,51519.0
2017-05-19 10:40:00,63.45,63.56,63.44,63.54,41829.0,61.4837,61.5903,61.474,61.5709,41829.0
2017-05-19 10:50:00,63.54,63.61,63.51,63.61,47724.0,61.5709,61.6387,61.5418,61.6387,47724.0
2017-05-19 11:00:00,63.61,63.69,63.51,63.68,69253.0,61.6387,61.7163,61.5418,61.7066,69253.0
2017-05-19 11:10:00,63.68,63.78,63.47,63.48,64475.0,61.7066,61.8035,61.5031,61.5128,64475.0
2017-05-19 11:20:00,63.45,63.54,63.45,63.54,49863.0,61.4837,61.5709,61.4837,61.5709,49863.0
2017-05-19 11:30:00,63.54,63.63,63.42,63.49,54019.0,61.5709,61.6581,61.4546,61.5225,54019.0
2017-05-19 11:40:00,63.5,63.62,63.48,63.6,42612.0,61.5322,61.6484,61.5128,61.6291,42612.0
2017-05-19 11:50:00,63.6,63.61,63.5,63.5,34523.0,61.6291,61.6387,61.5322,61.5322,34523.0
2017-05-19 12:00:00,63.5,63.57,63.5,63.54,20060.0,61.5322,61.6,61.5322,61.5709,20060.0
2017-05-19 12:10:00,63.54,63.59,63.54,63.57,20161.0,61.5709,61.6194,61.5709,61.6,20161.0
2017-05-19 12:20:00,63.58,63.79,63.58,63.78,64293.0,61.6097,61.8132,61.6097,61.8035,64293.0
2017-05-19 12:30:00,63.78,63.89,63.77,63.85,55926.0,61.8035,61.9101,61.7938,61.8713,55926.0
2017-05-19 12:40:00,63.83,63.9,63.79,63.9,44549.0,61.8519,61.9198,61.8132,61.9198,44549.0
2017-05-19 12:50:00,63.88,63.89,63.77,63.86,22081.0,61.9004,61.9101,61.7938,61.881,22081.0
2017-05-19 13:00:00,63.86,63.9,63.84,63.9,38248.0,61.881,61.9198,61.8616,61.9198,38248.0
2017-05-19 13:10:00,63.9,63.93,63.89,63.9,36596.0,61.9198,61.9488,61.9101,61.9198,36596.0
2017-05-19 13:20:00,63.9,63.93,63.89,63.91,22274.0,61.9198,61.9488,61.9101,61.9294,22274.0
2017-05-19 13:30:00,63.91,64.04,63.89,63.98,49688.0,61.9294,62.0554,61.9101,61.9973,49688.0
2017-05-19 13:40:00,63.97,63.98,63.91,63.94,24502.0,61.9876,61.9973,61.9294,61.9585,24502.0
2017-05-19 13:50:00,63.94,63.94,63.82,63.9,37218.0,61.9585,61.9585,61.8422,61.9198,37218.0
2017-05-19 14:00:00,63.88,63.92,63.85,63.91,29207.0,61.9004,61.9391,61.8713,61.9294,29207.0
2017-05-19 14:10:00,63.91,63.99,63.9,63.98,23408.0,61.9294,62.007,61.9198,61.9973,23408.0
2017-05-19 14:20:00,63.98,64.0,63.94,63.98,34064.0,61.9973,62.0167,61.9585,61.9973,34064.0
2017-05-19 14:30:00,63.99,63.99,63.9,63.97,44296.0,62.007,62.007,61.9198,61.9876,44296.0
2017-05-19 14:40:00,63.96,64.01,63.92,63.94,33345.0,61.9779,62.0263,61.9391,61.9585,33345.0
2017-05-19 14:50:00,63.93,64.05,63.93,64.05,53481.0,61.9488,62.0651,61.9488,62.0651,53481.0
2017-05-19 15:00:00,64.04,64.04,63.72,63.72,47940.0,62.0554,62.0554,61.7453,61.7453,47940.0
2017-05-19 15:10:00,63.72,63.82,63.69,63.69,89057.0,61.7453,61.8422,61.7163,61.7163,89057.0
2017-05-19 15:20:00,63.7,63.88,63.68,63.79,78255.0,61.726,61.9004,61.7066,61.8132,78255.0
2017-05-19 15:30:00,63.77,63.84,63.73,63.82,103057.0,61.7938,61.8616,61.755,61.8422,103057.0
2017-05-19 15:40:00,63.83,63.84,63.74,63.81,132282.0,61.8519,61.8616,61.7647,61.8325,132282.0
2017-05-19 15:50:00,63.8,63.87,63.78,63.84,324962.0,61.8229,61.8907,61.8035,61.8616,324962.0
2017-05-22 09:30:00,63.78,64.13,63.67,64.12,35899.0,61.8035,62.1426,61.6969,62.1329,35899.0
2017-05-22 09:40:00,64.11,64.4,64.03,64.35,105272.0,62.1232,62.4043,62.0457,62.3558,105272.0
2017-05-22 09:50:00,64.37,64.59,64.37,64.59,44600.0,62.3752,62.5884,62.3752,62.5884,44600.0
2017-05-22 10:00:00,64.6,64.64,64.39,64.58,102791.0,62.5981,62.6368,62.3946,62.5787,102791.0
2017-05-22 10:10:00,64.58,64.68,64.52,64.64,34533.0,62.5787,62.6756,62.5205,62.6368,34533.0
2017-05-22 10:20:00,64.63,64.7,64.6,64.67,21702.0,62.6271,62.695,62.5981,62.6659,21702.0
2017-05-22 10:30:00,64.69,64.83,64.68,64.83,47696.0,62.6853,62.8209,62.6756,62.8209,47696.0
2017-05-22 10:40:00,64.83,64.84,64.69,64.76,80919.0,62.8209,62.8306,62.6853,62.7531,80919.0
2017-05-22 10:50:00,64.73,64.77,64.7,64.76,69633.0,62.724,62.7628,62.695,62.7531,69633.0
2017-05-22 11:00:00,64.76,64.76,64.7,64.75,50094.0,62.7531,62.7531,62.695,62.7434,50094.0
2017-05-22 11:10:00,64.73,64.88,64.73,64.82,25873.0,62.724,62.8694,62.724,62.8112,25873.0
2017-05-22 11:20:00,64.81,64.92,64.74,64.92,28680.0,62.8016,62.9081,62.7337,62.9081,28680.0
2017-05-22 11:30:00,64.9,64.96,64.89,64.96,33205.0,62.8888,62.9469,62.8791,62.9469,33205.0
2017-05-22 11:40:00,64.95,64.97,64.86,64.86,28240.0,62.9372,62.9566,62.85,62.85,28240.0
2017-05-22 11:50:00,64.87,64.96,64.83,64.96,25826.0,62.8597,62.9469,62.8209,62.9469,25826.0
2017-05-22 12:00:00,64.96,65.08,64.87,65.08,318078.0,62.9469,63.0632,62.8597,63.0632,318078.0
2017-05-22 12:10:00,65.07,65.17,65.02,65.07,121103.0,63.0535,63.1504,63.005,63.0535,121103.0
2017-05-22 12:20:00,65.01,65.06,64.97,65.06,46639.0,62.9954,63.0438,62.9566,63.0438,46639.0
2017-05-22 12:30:00,65.05,65.05,64.93,64.95,24627.0,63.0341,63.0341,62.9178,62.9372,24627.0
2017-05-22 12:40:00,64.94,65.0,64.85,64.85,47747.0,62.9275,62.9857,62.8403,62.8403,47747.0
2017-05-22 12:50:00,64.85,64.86,64.64,64.65,28365.0,62.8403,62.85,62.6368,62.6465,28365.0
2017-05-22 13:00:00,64.65,64.83,64.62,64.74,96231.0,62.6465,62.8209,62.6174,62.7337,96231.0
2017-05-22 13:10:00,64.76,64.83,64.7,64.79,72096.0,62.7531,62.8209,62.695,62.7822,72096.0
2017-05-22 13:20:00,64.76,64.93,64.75,64.85,91382.0,62.7531,62.9178,62.7434,62.8403,91382.0
2017-05-22 13:30:00,64.85,64.85,64.74,64.74,58604.0,62.8403,62.8403,62.7337,62.7337,58604.0
2017-05-22 13:40:00,64.74,64.86,64.72,64.86,83336.0,62.7337,62.85,62.7143,62.85,83336.0
2017-05-22 13:50:00,64.86,64.93,64.81,64.87,25162.0,62.85,62.9178,62.8016,62.8597,25162.0
2017-05-22 14:00:00,64.88,64.9,64.76,64.89,30115.0,62.8694,62.8888,62.7531,62.8791,30115.0
2017-05-22 14:10:00,64.88,64.9,64.84,64.89,19673.0,62.8694,62.8888,62.8306,62.8791,19673.0
2017-05-22 14:20:00,64.88,65.0,64.85,64.95,70513.0,62.8694,62.9857,62.8403,62.9372,70513.0
2017-05-22 14:30:00,64.98,65.1,64.96,65.09,92940.0,62.9663,63.0826,62.9469,63.0729,92940.0
2017-05-22 14:40:00,65.09,65.14,65.08,65.08,69291.0,63.0729,63.1213,63.0632,63.0632,69291.0
2017-05-22 14:50:00,65.07,65.08,65.02,65.08,31618.0,63.0535,63.0632,63.005,63.0632,31618.0
2017-05-22 15:00:00,65.08,65.08,64.97,65.04,169141.0,63.0632,63.0632,62.9566,63.0244,169141.0
2017-05-22 15:10:00,65.03,65.07,65.02,65.06,41095.0,63.0147,63.0535,63.005,63.0438,41095.0
2017-05-22 15:20:00,65.06,65.12,65.05,65.1,47804.0,63.0438,63.1019,63.0341,63.0826,47804.0
2017-05-22 15:30:00,65.1,65.29,65.09,65.26,95729.0,63.0826,63.2667,63.0729,63.2376,95729.0
2017-05-22 15:40:00,65.25,65.26,65.1,65.17,159371.0,63.2279,63.2376,63.0826,63.1504,159371.0
2017-05-22 15:50:00,65.17,65.32,65.16,65.25,375951.0,63.1504,63.2958,63.1407,63.2279,375951.0
2017-05-23 09:30:00,65.5,66.25,64.91,66.15,358660.0,63.4702,64.1969,62.8985,64.1,358660.0
2017-05-23 09:40:00,66.14,66.34,66.1,66.29,439619.0,64.0903,64.2841,64.0516,64.2357,439619.0
2017-05-23 09:50:00,66.29,66.39,66.25,66.3,401183.0,64.2357,64.3326,64.1969,64.2454,401183.0
2017-05-23 10:00:00,66.3,66.33,65.72,65.87,353039.0,64.2454,64.2745,63.6834,63.8287,353039.0
2017-05-23 10:10:00,65.86,66.19,65.85,66.08,165438.0,63.819,64.1388,63.8093,64.0322,165438.0
2017-05-23 10:20:00,66.07,66.08,65.73,65.74,74363.0,64.0225,64.0322,63.693,63.7027,74363.0
2017-05-23 10:30:00,65.74,65.77,65.4,65.41,33826.0,63.7027,63.7318,63.3733,63.383,33826.0
2017-05-23 10:40:00,65.42,65.61,65.42,65.54,61489.0,63.3927,63.5768,63.3927,63.5089,61489.0
2017-05-23 10:50:00,65.55,65.6,65.53,65.55,65161.0,63.5186,63.5671,63.4992,63.5186,65161.0
2017-05-23 11:00:00,65.56,65.58,65.52,65.56,49402.0,63.5283,63.5477,63.4896,63.5283,49402.0
2017-05-23 11:10:00,65.56,65.56,65.52,65.55,50549.0,63.5283,63.5283,63.4896,63.5186,50549.0
2017-05-23 11:20:00,65.56,65.72,65.55,65.72,188629.0,63.5283,63.6834,63.5186,63.6834,188629.0
2017-05-23 11:30:00,65.73,65.91,65.72,65.84,103961.0,63.693,63.8675,63.6834,63.7996,103961.0
2017-05-23 11:40:00,65.83,65.9,65.77,65.81,71749.0,63.7899,63.8578,63.7318,63.7706,71749.0
2017-05-23 11:50:00,65.81,65.83,65.71,65.78,104470.0,63.7706,63.7899,63.6737,63.7415,104470.0
2017-05-23 12:00:00,65.8,65.82,65.78,65.82,17703.0,63.7609,63.7803,63.7415,63.7803,17703.0
2017-05-23 12:10:00,65.82,65.87,65.78,65.8,44507.0,63.7803,63.8287,63.7415,63.7609,44507.0
2017-05-23 12:20:00,65.81,65.84,65.6,65.62,59123.0,63.7706,63.7996,63.5671,63.5865,59123.0
2017-05-23 12:30:00,65.63,65.71,65.59,65.67,34382.0,63.5961,63.6737,63.5574,63.6349,34382.0
2017-05-23 12:40:00,65.68,65.69,65.57,65.62,18836.0,63.6446,63.6543,63.538,63.5865,18836.0
2017-05-23 12:50:00,65.6,65.62,65.48,65.48,35244.0,63.5671,63.5865,63.4508,63.4508,35244.0
2017-05-23 13:00:00,65.5,65.51,65.42,65.46,68913.0,63.4702,63.4799,63.3927,63.4314,68913.0
2017-05-23 13:10:00,65.46,65.49,65.36,65.47,49905.0,63.4314,63.4605,63.3345,63.4411,49905.0
2017-05-23 13:20:00,65.48,65.53,65.48,65.49,45441.0,63.4508,63.4992,63.4508,63.4605,45441.0
2017-05-23 13:30:00,65.49,65.51,65.46,65.47,37126.0,63.4605,63.4799,63.4314,63.4411,37126.0
2017-05-23 13:40:00,65.47,65.48,65.37,65.4,25368.0,63.4411,63.4508,63.3442,63.3733,25368.0
2017-05-23 13:50:00,65.4,65.44,65.38,65.4,42146.0,63.3733,63.412,63.3539,63.3733,42146.0
2017-05-23 14:00:00,65.4,65.63,65.4,65.61,43166.0,63.3733,63.5961,63.3733,63.5768,43166.0
2017-05-23 14:10:00,65.61,65.65,65.49,65.52,34317.0,63.5768,63.6155,63.4605,63.4896,34317.0
2017-05-23 14:20:00,65.53,65.62,65.49,65.57,26307.0,63.4992,63.5865,63.4605,63.538,26307.0
2017-05-23 14:30:00,65.57,65.6,65.53,65.55,30854.0,63.538,63.5671,63.4992,63.5186,30854.0
2017-05-23 14:40:00,65.55,65.56,65.48,65.52,20514.0,63.5186,63.5283,63.4508,63.4896,20514.0
2017-05-23 14:50:00,65.53,65.6,65.52,65.53,39545.0,63.4992,63.5671,63.4896,63.4992,39545.0
2017-05-23 15:00:00,65.53,65.66,65.53,65.59,44606.0,63.4992,63.6252,63.4992,63.5574,44606.0
2017-05-23 15:10:00,65.6,65.6,65.5,65.56,28146.0,63.5671,63.5671,63.4702,63.5283,28146.0
2017-05-23 15:20:00,65.57,65.58,65.47,65.5,44594.0,63.538,63.5477,63.4411,63.4702,44594.0
2017-05-23 15:30:00,65.5,65.53,65.48,65.52,52545.0,63.4702,63.4992,63.4508,63.4896,52545.0
2017-05-23 15:40:00,65.53,65.53,65.45,65.51,93092.0,63.4992,63.4992,63.4217,63.4799,93092.0
2017-05-23 15:50:00,65.51,65.53,65.46,65.5,224648.0,63.4799,63.4992,63.4314,63.4702,224648.0
2017-05-24 09:30:00,65.77,65.93,65.62,65.76,168944.0,63.7318,63.8868,63.5865,63.7221,168944.0
2017-05-24 09:40:00,65.76,66.21,65.76,66.17,190773.0,63.7221,64.1582,63.7221,64.1194,190773.0
2017-05-24 09:50:00,66.2,66.29,65.87,65.9,264441.0,64.1485,64.2357,63.8287,63.8578,264441.0
2017-05-24 10:00:00,65.92,65.97,65.67,65.83,225672.0,63.8772,63.9256,63.6349,63.7899,225672.0
2017-05-24 10:10:00,65.83,66.01,65.82,65.84,43177.0,63.7899,63.9644,63.7803,63.7996,43177.0
2017-05-24 10:20:00,65.85,65.85,65.67,65.68,67449.0,63.8093,63.8093,63.6349,63.6446,67449.0
2017-05-24 10:30:00,65.67,65.7,65.59,65.66,119554.0,63.6349,63.664,63.5574,63.6252,119554.0
2017-05-24 10:40:00,65.62,65.68,65.56,65.63,63827.0,63.5865,63.6446,63.5283,63.5961,63827.0
2017-05-24 10:50:00,65.63,65.65,65.51,65.53,24204.0,63.5961,63.6155,63.4799,63.4992,24204.0
2017-05-24 11:00:00,65.53,65.54,65.42,65.42,55538.0,63.4992,63.5089,63.3927,63.3927,55538.0
2017-05-24 11:10:00,65.42,65.42,65.17,65.23,74805.0,63.3927,63.3927,63.1504,63.2085,74805.0
2017-05-24 11:20:00,65.24,65.3,65.17,65.21,121072.0,63.2182,63.2764,63.1504,63.1892,121072.0
2017-05-24 11:30:00,65.22,65.25,65.11,65.11,54434.0,63.1989,63.2279,63.0923,63.0923,54434.0
2017-05-24 11:40:00,65.11,65.46,65.1,65.46,34514.0,63.0923,63.4314,63.0826,63.4314,34514.0
2017-05-24 11:50:00,65.46,65.46,65.4,65.44,28991.0,63.4314,63.4314,63.3733,63.412,28991.0
2017-05-24 12:00:00,65.45,65.53,65.45,65.48,49934.0,63.4217,63.4992,63.4217,63.4508,49934.0
2017-05-24 12:10:00,65.48,65.5,65.44,65.45,14011.0,63.4508,63.4702,63.412,63.4217,14011.0
2017-05-24 12:20:00,65.46,65.5,65.37,65.38,23943.0,63.4314,63.4702,63.3442,63.3539,23943.0
2017-05-24 12:30:00,65.39,65.5,65.37,65.41,143454.0,63.3636,63.4702,63.3442,63.383,143454.0
2017-05-24 12:40:00,65.4,65.42,65.35,65.39,17108.0,63.3733,63.3927,63.3248,63.3636,17108.0
2017-05-24 12:50:00,65.39,65.42,65.38,65.39,14739.0,63.3636,63.3927,63.3539,63.3636,14739.0
2017-05-24 13:00:00,65.4,65.41,65.38,65.38,16141.0,63.3733,63.383,63.3539,63.3539,16141.0
2017-05-24 13:10:00,65.38,65.42,65.36,65.39,16650.0,63.3539,63.3927,63.3345,63.3636,16650.0
2017-05-24 13:20:00,65.39,65.48,65.37,65.48,88747.0,63.3636,63.4508,63.3442,63.4508,88747.0
2017-05-24 13:30:00,65.49,65.56,65.49,65.56,16574.0,63.4605,63.5283,63.4605,63.5283,16574.0
2017-05-24 13:40:00,65.57,65.57,65.54,65.56,15503.0,63.538,63.538,63.5089,63.5283,15503.0
2017-05-24 13:50:00,65.56,65.57,65.48,65.49,19153.0,63.5283,63.538,63.4508,63.4605,19153.0
2017-05-24 14:00:00,65.49,65.54,65.38,65.51,41960.0,63.4605,63.5089,63.3539,63.4799,41960.0
2017-05-24 14:10:00,65.51,65.53,65.46,65.49,27552.0,63.4799,63.4992,63.4314,63.4605,27552.0
2017-05-24 14:20:00,65.5,65.51,65.48,65.5,26281.0,63.4702,63.4799,63.4508,63.4702,26281.0
2017-05-24 14:30:00,65.5,65.57,65.49,65.51,42059.0,63.4702,63.538,63.4605,63.4799,42059.0
2017-05-24 14:40:00,65.52,65.55,65.51,65.53,26858.0,63.4896,63.5186,63.4799,63.4992,26858.0
2017-05-24 14:50:00,65.53,65.58,65.48,65.57,52479.0,63.4992,63.5477,63.4508,63.538,52479.0
2017-05-24 15:00:00,65.57,65.58,65.48,65.51,36528.0,63.538,63.5477,63.4508,63.4799,36528.0
2017-05-24 15:10:00,65.51,65.54,65.48,65.48,25174.0,63.4799,63.5089,63.4508,63.4508,25174.0
2017-05-24 15:20:00,65.48,65.49,65.47,65.48,24366.0,63.4508,63.4605,63.4411,63.4508,24366.0
2017-05-24 15:30:00,65.49,65.5,65.46,65.47,46641.0,63.4605,63.4702,63.4314,63.4411,46641.0
2017-05-24 15:40:00,65.46,65.49,65.42,65.45,94237.0,63.4314,63.4605,63.3927,63.4217,94237.0
2017-05-24 15:50:00,65.45,65.5,65.44,65.49,198151.0,63.4217,63.4702,63.412,63.4605,198151.0
2017-05-25 09:30:00,65.76,65.98,65.76,65.91,36194.0,63.7221,63.9353,63.7221,63.8675,36194.0
2017-05-25 09:40:00,65.91,66.0,65.82,65.84,106435.0,63.8675,63.9547,63.7803,63.7996,106435.0
2017-05-25 09:50:00,65.84,65.96,65.66,65.7,64941.0,63.7996,63.9159,63.6252,63.664,64941.0
2017-05-25 10:00:00,65.72,65.98,65.65,65.89,115686.0,63.6834,63.9353,63.6155,63.8481,115686.0
2017-05-25 10:10:00,65.89,65.89,65.72,65.73,41486.0,63.8481,63.8481,63.6834,63.693,41486.0
2017-05-25 10:20:00,65.73,65.81,65.68,65.74,42267.0,63.693,63.7706,63.6446,63.7027,42267.0
2017-05-25 10:30:00,65.75,65.96,65.75,65.88,37670.0,63.7124,63.9159,63.7124,63.8384,37670.0
2017-05-25 10:40:00,65.88,65.9,65.82,65.84,39844.0,63.8384,63.8578,63.7803,63.7996,39844.0
2017-05-25 10:50:00,65.84,65.94,65.82,65.86,46678.0,63.7996,63.8965,63.7803,63.819,46678.0
2017-05-25 11:00:00,65.87,65.96,65.86,65.96,53054.0,63.8287,63.9159,63.819,63.9159,53054.0
2017-05-25 11:10:00,65.93,66.0,65.9,65.92,30624.0,63.8868,63.9547,63.8578,63.8772,30624.0
2017-05-25 11:20:00,65.94,66.0,65.94,66.0,27724.0,63.8965,63.9547,63.8965,63.9547,27724.0
2017-05-25 11:30:00,66.0,66.11,65.99,66.05,198264.0,63.9547,64.0613,63.945,64.0031,198264.0
2017-05-25 11:40:00,66.04,66.05,65.88,65.89,26940.0,63.9934,64.0031,63.8384,63.8481,26940.0
2017-05-25 11:50:00,65.88,65.91,65.76,65.76,53384.0,63.8384,63.8675,63.7221,63.7221,53384.0
2017-05-25 12:00:00,65.77,65.84,65.75,65.79,40040.0,63.7318,63.7996,63.7124,63.7512,40040.0
2017-05-25 12:10:00,65.78,65.79,65.67,65.71,56344.0,63.7415,63.7512,63.6349,63.6737,56344.0
2017-05-25 12:20:00,65.72,65.76,65.68,65.7,9228.0,63.6834,63.7221,63.6446,63.664,9228.0
2017-05-25 12:30:00,65.7,65.73,65.64,65.67,12708.0,63.664,63.693,63.6058,63.6349,12708.0
2017-05-25 12:40:00,65.66,65.69,65.64,65.65,16805.0,63.6252,63.6543,63.6058,63.6155,16805.0
2017-05-25 12:50:00,65.65,65.66,65.62,65.64,15265.0,63.6155,63.6252,63.5865,63.6058,15265.0
2017-05-25 13:00:00,65.65,65.65,65.61,65.62,25425.0,63.6155,63.6155,63.5768,63.5865,25425.0
2017-05-25 13:10:00,65.62,65.65,65.6,65.6,39502.0,63.5865,63.6155,63.5671,63.5671,39502.0
2017-05-25 13:20:00,65.61,65.61,65.48,65.51,25955.0,63.5768,63.5768,63.4508,63.4799,25955.0
2017-05-25 13:30:00,65.48,65.52,65.44,65.48,26045.0,63.4508,63.4896,63.412,63.4508,26045.0
2017-05-25 13:40:00,65.49,65.54,65.48,65.49,17171.0,63.4605,63.5089,63.4508,63.4605,17171.0
2017-05-25 13:50:00,65.51,65.61,65.49,65.59,19687.0,63.4799,63.5768,63.4605,63.5574,19687.0
2017-05-25 14:00:00,65.6,65.67,65.55,65.55,39687.0,63.5671,63.6349,63.5186,63.5186,39687.0
2017-05-25 14:10:00,65.55,65.57,65.54,65.54,16107.0,63.5186,63.538,63.5089,63.5089,16107.0
2017-05-25 14:20:00,65.55,65.68,65.54,65.64,125923.0,63.5186,63.6446,63.5089,63.6058,125923.0
2017-05-25 14:30:00,65.64,65.74,65.64,65.74,31721.0,63.6058,63.7027,63.6058,63.7027,31721.0
2017-05-25 14:40:00,65.73,65.74,65.47,65.47,84739.0,63.693,63.7027,63.4411,63.4411,84739.0
2017-05-25 14:50:00,65.47,65.51,65.46,65.48,31413.0,63.4411,63.4799,63.4314,63.4508,31413.0
2017-05-25 15:00:00,65.48,65.53,65.4,65.4,39264.0,63.4508,63.4992,63.3733,63.3733,39264.0
2017-05-25 15:10:00,65.41,65.42,65.36,65.39,38809.0,63.383,63.3927,63.3345,63.3636,38809.0
2017-05-25 15:20:00,65.37,65.39,65.32,65.32,32674.0,63.3442,63.3636,63.2958,63.2958,32674.0
2017-05-25 15:30:00,65.32,65.35,65.23,65.32,109745.0,63.2958,63.3248,63.2085,63.2958,109745.0
2017-05-25 15:40:00,65.31,65.36,65.29,65.31,252881.0,63.2861,63.3345,63.2667,63.2861,252881.0
2017-05-25 15:50:00,65.3,65.32,65.13,65.14,421131.0,63.2764,63.2958,63.1116,63.1213,421131.0
2017-05-26 09:30:00,65.16,65.29,64.94,65.24,30379.0,63.1407,63.2667,62.9275,63.2182,30379.0
2017-05-26 09:40:00,65.24,65.26,65.09,65.18,42811.0,63.2182,63.2376,63.0729,63.1601,42811.0
2017-05-26 09:50:00,65.18,65.36,65.16,65.36,39007.0,63.1601,63.3345,63.1407,63.3345,39007.0
2017-05-26 10:00:00,65.38,65.53,65.35,65.51,28846.0,63.3539,63.4992,63.3248,63.4799,28846.0
2017-05-26 10:10:00,65.5,65.55,65.39,65.49,21936.0,63.4702,63.5186,63.3636,63.4605,21936.0
2017-05-26 10:20:00,65.5,65.5,65.41,65.46,24435.0,63.4702,63.4702,63.383,63.4314,24435.0
2017-05-26 10:30:00,65.46,65.5,65.4,65.5,16067.0,63.4314,63.4702,63.3733,63.4702,16067.0
2017-05-26 10:40:00,65.49,65.52,65.44,65.44,16792.0,63.4605,63.4896,63.412,63.412,16792.0
2017-05-26 10:50:00,65.47,65.49,65.42,65.45,18147.0,63.4411,63.4605,63.3927,63.4217,18147.0
2017-05-26 11:00:00,65.46,65.5,65.44,65.47,31363.0,63.4314,63.4702,63.412,63.4411,31363.0
2017-05-26 11:10:00,65.47,65.49,65.44,65.46,15949.0,63.4411,63.4605,63.412,63.4314,15949.0
2017-05-26 11:20:00,65.46,65.46,65.4,65.42,18634.0,63.4314,63.4314,63.3733,63.3927,18634.0
2017-05-26 11:30:00,65.42,65.49,65.38,65.38,42720.0,63.3927,63.4605,63.3539,63.3539,42720.0
2017-05-26 11:40:00,65.38,65.45,65.38,65.42,27175.0,63.3539,63.4217,63.3539,63.3927,27175.0
2017-05-26 11:50:00,65.43,65.44,65.36,65.36,25618.0,63.4023,63.412,63.3345,63.3345,25618.0
2017-05-26 12:00:00,65.38,65.43,65.38,65.42,42053.0,63.3539,63.4023,63.3539,63.3927,42053.0
2017-05-26 12:10:00,65.41,65.41,65.36,65.39,9482.0,63.383,63.383,63.3345,63.3636,9482.0
2017-05-26 12:20:00,65.4,65.44,65.39,65.44,10901.0,63.3733,63.412,63.3636,63.412,10901.0
2017-05-26 12:30:00,65.43,65.44,65.38,65.38,14574.0,63.4023,63.412,63.3539,63.3539,14574.0
2017-05-26 12:40:00,65.39,65.45,65.39,65.45,11238.0,63.3636,63.4217,63.3636,63.4217,11238.0
2017-05-26 12:50:00,65.45,65.45,65.41,65.43,16844.0,63.4217,63.4217,63.383,63.4023,16844.0
2017-05-26 13:00:00,65.43,65.44,65.41,65.44,21438.0,63.4023,63.412,63.383,63.412,21438.0
2017-05-26 13:10:00,65.43,65.47,65.4,65.42,64491.0,63.4023,63.4411,63.3733,63.3927,64491.0
2017-05-26 13:20:00,65.42,65.45,65.39,65.4,15039.0,63.3927,63.4217,63.3636,63.3733,15039.0
2017-05-26 13:30:00,65.4,65.42,65.39,65.4,12552.0,63.3733,63.3927,63.3636,63.3733,12552.0
2017-05-26 13:40:00,65.41,65.42,65.37,65.38,10884.0,63.383,63.3927,63.3442,63.3539,10884.0
2017-05-26 13:50:00,65.37,65.39,65.36,65.38,10668.0,63.3442,63.3636,63.3345,63.3539,10668.0
2017-05-26 14:00:00,65.38,65.41,65.31,65.32,22545.0,63.3539,63.383,63.2861,63.2958,22545.0
2017-05-26 14:10:00,65.32,65.32,65.29,65.3,13400.0,63.2958,63.2958,63.2667,63.2764,13400.0
2017-05-26 14:20:00,65.29,65.31,65.26,65.26,18233.0,63.2667,63.2861,63.2376,63.2376,18233.0
2017-05-26 14:30:00,65.27,65.3,65.26,65.29,17268.0,63.2473,63.2764,63.2376,63.2667,17268.0
2017-05-26 14:40:00,65.3,65.3,65.26,65.26,14663.0,63.2764,63.2764,63.2376,63.2376,14663.0
2017-05-26 14:50:00,65.27,65.38,65.27,65.36,15010.0,63.2473,63.3539,63.2473,63.3345,15010.0
2017-05-26 15:00:00,65.36,65.4,65.35,65.35,22816.0,63.3345,63.3733,63.3248,63.3248,22816.0
2017-05-26 15:10:00,65.35,65.36,65.32,65.35,14947.0,63.3248,63.3345,63.2958,63.3248,14947.0
2017-05-26 15:20:00,65.36,65.41,65.35,65.38,27898.0,63.3345,63.383,63.3248,63.3539,27898.0
2017-05-26 15:30:00,65.4,65.45,65.36,65.45,31269.0,63.3733,63.4217,63.3345,63.4217,31269.0
2017-05-26 15:40:00,65.45,65.54,65.44,65.49,92689.0,63.4217,63.5089,63.412,63.4605,92689.0
2017-05-26 15:50:00,65.48,65.49,65.3,65.34,227969.0,63.4508,63.4605,63.2764,63.3151,227969.0
2017-05-30 09:30:00,65.26,65.51,65.13,65.44,12463.0,63.2376,63.4799,63.1116,63.412,12463.0
2017-05-30 09:40:00,65.44,65.61,65.44,65.57,13072.0,63.412,63.5768,63.412,63.538,13072.0
2017-05-30 09:50:00,65.6,65.61,65.5,65.55,22560.0,63.5671,63.5768,63.4702,63.5186,22560.0
2017-05-30 10:00:00,65.55,65.55,65.43,65.48,13547.0,63.5186,63.5186,63.4023,63.4508,13547.0
2017-05-30 10:10:00,65.48,65.52,65.38,65.47,11401.0,63.4508,63.4896,63.3539,63.4411,11401.0
2017-05-30 10:20:00,65.47,65.55,65.46,65.46,17974.0,63.4411,63.5186,63.4314,63.4314,17974.0
2017-05-30 10:30:00,65.48,65.52,65.47,65.52,13779.0,63.4508,63.4896,63.4411,63.4896,13779.0
2017-05-30 10:40:00,65.52,65.7,65.52,65.66,76069.0,63.4896,63.664,63.4896,63.6252,76069.0
2017-05-30 10:50:00,65.69,65.69,65.6,65.61,26298.0,63.6543,63.6543,63.5671,63.5768,26298.0
2017-05-30 11:00:00,65.62,65.66,65.6,65.62,10914.0,63.5865,63.6252,63.5671,63.5865,10914.0
2017-05-30 11:10:00,65.62,65.64,65.55,65.58,13649.0,63.5865,63.6058,63.5186,63.5477,13649.0
2017-05-30 11:20:00,65.6,65.6,65.52,65.52,14628.0,63.5671,63.5671,63.4896,63.4896,14628.0
2017-05-30 11:30:00,65.53,65.54,65.45,65.48,35190.0,63.4992,63.5089,63.4217,63.4508,35190.0
2017-05-30 11:40:00,65.49,65.49,65.38,65.44,12232.0,63.4605,63.4605,63.3539,63.412,12232.0
2017-05-30 11:50:00,65.43,65.43,65.33,65.37,19532.0,63.4023,63.4023,63.3054,63.3442,19532.0
2017-05-30 12:00:00,65.38,65.49,65.37,65.45,10753.0,63.3539,63.4605,63.3442,63.4217,10753.0
2017-05-30 12:10:00,65.49,65.52,65.41,65.41,19380.0,63.4605,63.4896,63.383,63.383,19380.0
2017-05-30 12:20:00,65.41,65.44,65.39,65.41,4500.0,63.383,63.412,63.3636,63.383,4500.0
2017-05-30 12:30:00,65.44,65.53,65.43,65.53,13847.0,63.412,63.4992,63.4023,63.4992,13847.0
2017-05-30 12:40:00,65.54,65.59,65.46,65.47,12898.0,63.5089,63.5574,63.4314,63.4411,12898.0
2017-05-30 12:50:00,65.46,65.49,65.43,65.43,10694.0,63.4314,63.4605,63.4023,63.4023,10694.0
2017-05-30 13:00:00,65.44,65.5,65.44,65.48,14608.0,63.412,63.4702,63.412,63.4508,14608.0
2017-05-30 13:10:00,65.47,65.48,65.45,65.47,8200.0,63.4411,63.4508,63.4217,63.4411,8200.0
2017-05-30 13:20:00,65.46,65.48,65.43,65.47,13398.0,63.4314,63.4508,63.4023,63.4411,13398.0
2017-05-30 13:30:00,65.47,65.5,65.47,65.49,12960.0,63.4411,63.4702,63.4411,63.4605,12960.0
2017-05-30 13:40:00,65.5,65.5,65.47,65.49,14191.0,63.4702,63.4702,63.4411,63.4605,14191.0
2017-05-30 13:50:00,65.48,65.5,65.46,65.48,8143.0,63.4508,63.4702,63.4314,63.4508,8143.0
2017-05-30 14:00:00,65.49,65.5,65.47,65.5,11345.0,63.4605,63.4702,63.4411,63.4702,11345.0
2017-05-30 14:10:00,65.5,65.56,65.48,65.53,16703.0,63.4702,63.5283,63.4508,63.4992,16703.0
2017-05-30 14:20:00,65.5,65.59,65.48,65.55,18392.0,63.4702,63.5574,63.4508,63.5186,18392.0
2017-05-30 14:30:00,65.55,65.57,65.49,65.54,27985.0,63.5186,63.538,63.4605,63.5089,27985.0
2017-05-30 14:40:00,65.53,65.54,65.45,65.48,17230.0,63.4992,63.5089,63.4217,63.4508,17230.0
2017-05-30 14:50:00,65.48,65.57,65.48,65.56,9935.0,63.4508,63.538,63.4508,63.5283,9935.0
2017-05-30 15:00:00,65.56,65.64,65.53,65.54,28379.0,63.5283,63.6058,63.4992,63.5089,28379.0
2017-05-30 15:10:00,65.54,65.6,65.52,65.57,15454.0,63.5089,63.5671,63.4896,63.538,15454.0
2017-05-30 15:20:00,65.57,65.6,65.51,65.56,31341.0,63.538,63.5671,63.4799,63.5283,31341.0
2017-05-30 15:30:00,65.55,65.61,65.54,65.58,43308.0,63.5186,63.5768,63.5089,63.5477,43308.0
2017-05-30 15:40:00,65.57,65.62,65.55,65.58,66092.0,63.538,63.5865,63.5186,63.5477,66092.0
2017-05-30 15:50:00,65.59,65.6,65.48,65.51,106073.0,63.5574,63.5671,63.4508,63.4799,106073.0
2017-05-31 09:30:00,65.85,66.04,65.61,65.85,38186.0,63.8093,63.9934,63.5768,63.8093,38186.0
2017-05-31 09:40:00,65.82,65.84,65.46,65.46,18792.0,63.7803,63.7996,63.4314,63.4314,18792.0
2017-05-31 09:50:00,65.47,65.53,65.35,65.47,27454.0,63.4411,63.4992,63.3248,63.4411,27454.0
2017-05-31 10:00:00,65.47,65.56,65.37,65.42,36489.0,63.4411,63.5283,63.3442,63.3927,36489.0
2017-05-31 10:10:00,65.43,65.6,65.43,65.52,40285.0,63.4023,63.5671,63.4023,63.4896,40285.0
2017-05-31 10:20:00,65.52,65.57,65.45,65.55,46050.0,63.4896,63.538,63.4217,63.5186,46050.0
2017-05-31 10:30:00,65.54,65.82,65.47,65.79,107241.0,63.5089,63.7803,63.4411,63.7512,107241.0
2017-05-31 10:40:00,65.78,65.91,65.59,65.63,79876.0,63.7415,63.8675,63.5574,63.5961,79876.0
2017-05-31 10:50:00,65.64,65.7,65.59,65.64,66114.0,63.6058,63.664,63.5574,63.6058,66114.0
2017-05-31 11:00:00,65.65,65.75,65.59,65.73,167429.0,63.6155,63.7124,63.5574,63.693,167429.0
2017-05-31 11:10:00,65.73,65.89,65.59,65.87,168523.0,63.693,63.8481,63.5574,63.8287,168523.0
2017-05-31 11:20:00,65.87,65.9,65.73,65.9,85724.0,63.8287,63.8578,63.693,63.8578,85724.0
2017-05-31 11:30:00,65.92,66.02,65.82,65.82,48313.0,63.8772,63.9741,63.7803,63.7803,48313.0
2017-05-31 11:40:00,65.83,65.9,65.78,65.81,36868.0,63.7899,63.8578,63.7415,63.7706,36868.0
2017-05-31 11:50:00,65.81,65.82,65.73,65.76,35769.0,63.7706,63.7803,63.693,63.7221,35769.0
2017-05-31 12:00:00,65.76,65.85,65.74,65.81,77657.0,63.7221,63.8093,63.7027,63.7706,77657.0
2017-05-31 12:10:00,65.81,65.86,65.79,65.83,24364.0,63.7706,63.819,63.7512,63.7899,24364.0
2017-05-31 12:20:00,65.82,65.93,65.77,65.93,34050.0,63.7803,63.8868,63.7318,63.8868,34050.0
2017-05-31 12:30:00,65.93,65.94,65.86,65.88,33606.0,63.8868,63.8965,63.819,63.8384,33606.0
2017-05-31 12:40:00,65.88,65.89,65.86,65.88,28648.0,63.8384,63.8481,63.819,63.8384,28648.0
2017-05-31 12:50:00,65.88,65.88,65.77,65.8,32263.0,63.8384,63.8384,63.7318,63.7609,32263.0
2017-05-31 13:00:00,65.8,65.87,65.78,65.83,23180.0,63.7609,63.8287,63.7415,63.7899,23180.0
2017-05-31 13:10:00,65.83,65.94,65.82,65.91,38126.0,63.7899,63.8965,63.7803,63.8675,38126.0
2017-05-31 13:20:00,65.91,65.94,65.88,65.94,65890.0,63.8675,63.8965,63.8384,63.8965,65890.0
2017-05-31 13:30:00,65.94,66.0,65.93,65.99,31702.0,63.8965,63.9547,63.8868,63.945,31702.0
2017-05-31 13:40:00,65.98,66.03,65.98,66.0,114926.0,63.9353,63.9837,63.9353,63.9547,114926.0
2017-05-31 13:50:00,66.0,66.03,65.86,65.91,29709.0,63.9547,63.9837,63.819,63.8675,29709.0
2017-05-31 14:00:00,65.92,66.01,65.91,65.99,64941.0,63.8772,63.9644,63.8675,63.945,64941.0
2017-05-31 14:10:00,66.0,66.03,65.94,65.99,61494.0,63.9547,63.9837,63.8965,63.945,61494.0
2017-05-31 14:20:00,65.99,66.05,65.97,66.05,36032.0,63.945,64.0031,63.9256,64.0031,36032.0
2017-05-31 14:30:00,66.06,66.2,66.02,66.17,50857.0,64.0128,64.1485,63.9741,64.1194,50857.0
2017-05-31 14:40:00,66.16,66.33,66.15,66.33,64510.0,64.1097,64.2745,64.1,64.2745,64510.0
2017-05-31 14:50:00,66.33,66.33,66.19,66.32,93975.0,64.2745,64.2745,64.1388,64.2648,93975.0
2017-05-31 15:00:00,66.33,66.43,66.22,66.23,84650.0,64.2745,64.3714,64.1679,64.1776,84650.0
2017-05-31 15:10:00,66.2,66.37,66.19,66.32,55465.0,64.1485,64.3132,64.1388,64.2648,55465.0
2017-05-31 15:20:00,66.32,66.4,66.3,66.3,41457.0,64.2648,64.3423,64.2454,64.2454,41457.0
2017-05-31 15:30:00,66.3,66.41,66.25,66.36,125849.0,64.2454,64.352,64.1969,64.3035,125849.0
2017-05-31 15:40:00,66.36,66.55,66.35,66.54,219594.0,64.3035,64.4876,64.2938,64.4779,219594.0
2017-05-31 15:50:00,66.54,66.59,66.43,66.46,273223.0,64.4779,64.5264,64.3714,64.4004,273223.0
2017-06-01 09:30:00,66.68,66.71,66.32,66.51,116545.0,64.6136,64.6427,64.2648,64.4489,116545.0
2017-06-01 09:40:00,66.57,67.32,66.48,67.17,72753.0,64.507,65.2338,64.4198,65.0884,72753.0
2017-06-01 09:50:00,67.17,67.5,66.92,66.92,86132.0,65.0884,65.4082,64.8462,64.8462,86132.0
2017-06-01 10:00:00,66.93,67.09,66.86,66.95,77829.0,64.8559,65.0109,64.788,64.8752,77829.0
2017-06-01 10:10:00,66.95,67.05,66.93,67.02,24610.0,64.8752,64.9721,64.8559,64.9431,24610.0
2017-06-01 10:20:00,67.02,67.15,66.97,67.05,28717.0,64.9431,65.069,64.8946,64.9721,28717.0
2017-06-01 10:30:00,67.05,67.11,66.7,66.82,51541.0,64.9721,65.0303,64.633,64.7493,51541.0
2017-06-01 10:40:00,66.83,66.88,66.68,66.76,35355.0,64.759,64.8074,64.6136,64.6911,35355.0
2017-06-01 10:50:00,66.76,66.76,66.57,66.71,16582.0,64.6911,64.6911,64.507,64.6427,16582.0
2017-06-01 11:00:00,66.74,66.85,66.73,66.83,21858.0,64.6717,64.7783,64.6621,64.759,21858.0
2017-06-01 11:10:00,66.83,66.85,66.79,66.84,19459.0,64.759,64.7783,64.7202,64.7686,19459.0
2017-06-01 11:20:00,66.84,66.97,66.84,66.89,25463.0,64.7686,64.8946,64.7686,64.8171,25463.0
2017-06-01 11:30:00,66.89,66.95,66.88,66.92,19903.0,64.8171,64.8752,64.8074,64.8462,19903.0
2017-06-01 11:40:00,66.92,66.96,66.81,66.87,32283.0,64.8462,64.8849,64.7396,64.7977,32283.0
2017-06-01 11:50:00,66.88,67.07,66.88,66.96,17985.0,64.8074,64.9915,64.8074,64.8849,17985.0
2017-06-01 12:00:00,66.97,67.1,66.94,67.05,45604.0,64.8946,65.0206,64.8655,64.9721,45604.0
2017-06-01 12:10:00,67.05,67.05,66.95,66.99,29448.0,64.9721,64.9721,64.8752,64.914,29448.0
2017-06-01 12:20:00,66.98,67.07,66.98,66.99,35216.0,64.9043,64.9915,64.9043,64.914,35216.0
2017-06-01 12:30:00,66.98,67.05,66.97,67.05,24669.0,64.9043,64.9721,64.8946,64.9721,24669.0
2017-06-01 12:40:00,67.05,67.05,66.97,67.0,31242.0,64.9721,64.9721,64.8946,64.9237,31242.0
2017-06-01 12:50:00,67.02,67.02,66.91,66.92,20265.0,64.9431,64.9431,64.8365,64.8462,20265.0
2017-06-01 13:00:00,66.92,66.98,66.84,66.87,31436.0,64.8462,64.9043,64.7686,64.7977,31436.0
2017-06-01 13:10:00,66.87,66.92,66.78,66.82,23901.0,64.7977,64.8462,64.7105,64.7493,23901.0
2017-06-01 13:20:00,66.82,66.87,66.77,66.77,34214.0,64.7493,64.7977,64.7008,64.7008,34214.0
2017-06-01 13:30:00,66.77,66.83,66.72,66.73,39647.0,64.7008,64.759,64.6524,64.6621,39647.0
2017-06-01 13:40:00,66.73,66.86,66.71,66.77,37161.0,64.6621,64.788,64.6427,64.7008,37161.0
2017-06-01 13:50:00,66.78,66.79,66.63,66.64,46439.0,64.7105,64.7202,64.5652,64.5748,46439.0
2017-06-01 14:00:00,66.65,66.7,66.64,66.64,48559.0,64.5845,64.633,64.5748,64.5748,48559.0
2017-06-01 14:10:00,66.65,66.71,66.6,66.64,31748.0,64.5845,64.6427,64.5361,64.5748,31748.0
2017-06-01 14:20:00,66.65,66.67,66.54,66.55,43477.0,64.5845,64.6039,64.4779,64.4876,43477.0
2017-06-01 14:30:00,66.55,66.57,66.5,66.54,38428.0,64.4876,64.507,64.4392,64.4779,38428.0
2017-06-01 14:40:00,66.55,66.6,66.53,66.59,28453.0,64.4876,64.5361,64.4683,64.5264,28453.0
2017-06-01 14:50:00,66.58,66.6,66.53,66.58,27857.0,64.5167,64.5361,64.4683,64.5167,27857.0
2017-06-01 15:00:00,66.58,66.64,66.56,66.6,40477.0,64.5167,64.5748,64.4973,64.5361,40477.0
2017-06-01 15:10:00,66.6,66.63,66.55,66.58,46375.0,64.5361,64.5652,64.4876,64.5167,46375.0
2017-06-01 15:20:00,66.57,66.61,66.55,66.58,44804.0,64.507,64.5458,64.4876,64.5167,44804.0
2017-06-01 15:30:00,66.59,66.62,66.54,66.57,67299.0,64.5264,64.5555,64.4779,64.507,67299.0
2017-06-01 15:40:00,66.57,66.61,66.56,66.59,108400.0,64.507,64.5458,64.4973,64.5264,108400.0
2017-06-01 15:50:00,66.6,66.68,66.54,66.63,182983.0,64.5361,64.6136,64.4779,64.5652,182983.0
2017-06-02 09:30:00,66.97,67.2,66.52,67.07,52576.0,64.8946,65.1175,64.4586,64.9915,52576.0
2017-06-02 09:40:00,67.07,67.27,66.93,66.96,33806.0,64.9915,65.1853,64.8559,64.8849,33806.0
2017-06-02 09:50:00,66.95,66.95,66.82,66.9,10650.0,64.8752,64.8752,64.7493,64.8268,10650.0
2017-06-02 10:00:00,66.94,66.95,66.88,66.9,22349.0,64.8655,64.8752,64.8074,64.8268,22349.0
2017-06-02 10:10:00,66.91,67.08,66.91,66.95,21309.0,64.8365,65.0012,64.8365,64.8752,21309.0
2017-06-02 10:20:00,66.94,67.06,66.94,66.97,25708.0,64.8655,64.9818,64.8655,64.8946,25708.0
2017-06-02 10:30:00,66.99,67.13,66.92,67.11,57592.0,64.914,65.0497,64.8462,65.0303,57592.0
2017-06-02 10:40:00,67.11,67.22,67.11,67.16,33607.0,65.0303,65.1369,65.0303,65.0787,33607.0
2017-06-02 10:50:00,67.18,67.28,67.15,67.23,30955.0,65.0981,65.195,65.069,65.1466,30955.0
2017-06-02 11:00:00,67.24,67.27,67.2,67.26,32238.0,65.1563,65.1853,65.1175,65.1756,32238.0
2017-06-02 11:10:00,67.24,67.46,67.23,67.41,26565.0,65.1563,65.3694,65.1466,65.321,26565.0
2017-06-02 11:20:00,67.41,67.5,67.36,67.45,25272.0,65.321,65.4082,65.2725,65.3597,25272.0
2017-06-02 11:30:00,67.43,67.54,67.38,67.47,33014.0,65.3404,65.447,65.2919,65.3791,33014.0
2017-06-02 11:40:00,67.49,67.49,67.38,67.38,33642.0,65.3985,65.3985,65.2919,65.2919,33642.0
2017-06-02 11:50:00,67.4,67.49,67.35,67.4,19541.0,65.3113,65.3985,65.2628,65.3113,19541.0
2017-06-02 12:00:00,67.42,67.42,67.36,67.36,15519.0,65.3307,65.3307,65.2725,65.2725,15519.0
2017-06-02 12:10:00,67.35,67.36,67.32,67.33,16297.0,65.2628,65.2725,65.2338,65.2435,16297.0
2017-06-02 12:20:00,67.34,67.48,67.33,67.48,23583.0,65.2532,65.3888,65.2435,65.3888,23583.0
2017-06-02 12:30:00,67.46,67.49,67.44,67.47,23013.0,65.3694,65.3985,65.3501,65.3791,23013.0
2017-06-02 12:40:00,67.46,67.47,67.42,67.45,9299.0,65.3694,65.3791,65.3307,65.3597,9299.0
2017-06-02 12:50:00,67.46,67.48,67.44,67.47,11659.0,65.3694,65.3888,65.3501,65.3791,11659.0
2017-06-02 13:00:00,67.47,67.48,67.45,67.46,10201.0,65.3791,65.3888,65.3597,65.3694,10201.0
2017-06-02 13:10:00,67.46,67.5,67.45,67.48,19005.0,65.3694,65.4082,65.3597,65.3888,19005.0
2017-06-02 13:20:00,67.48,67.49,67.42,67.43,10285.0,65.3888,65.3985,65.3307,65.3404,10285.0
2017-06-02 13:30:00,67.42,67.52,67.42,67.47,17603.0,65.3307,65.4276,65.3307,65.3791,17603.0
2017-06-02 13:40:00,67.48,67.52,67.45,67.45,10033.0,65.3888,65.4276,65.3597,65.3597,10033.0
2017-06-02 13:50:00,67.44,67.44,67.39,67.42,20356.0,65.3501,65.3501,65.3016,65.3307,20356.0
2017-06-02 14:00:00,67.42,67.47,67.41,67.44,19445.0,65.3307,65.3791,65.321,65.3501,19445.0
2017-06-02 14:10:00,67.43,67.51,67.42,67.5,35812.0,65.3404,65.4179,65.3307,65.4082,35812.0
2017-06-02 14:20:00,67.5,67.51,67.46,67.47,17713.0,65.4082,65.4179,65.3694,65.3791,17713.0
2017-06-02 14:30:00,67.48,67.49,67.43,67.46,16385.0,65.3888,65.3985,65.3404,65.3694,16385.0
2017-06-02 14:40:00,67.46,67.46,67.38,67.4,25573.0,65.3694,65.3694,65.2919,65.3113,25573.0
2017-06-02 14:50:00,67.41,67.45,67.4,67.44,20843.0,65.321,65.3597,65.3113,65.3501,20843.0
2017-06-02 15:00:00,67.44,67.44,67.37,67.39,17939.0,65.3501,65.3501,65.2822,65.3016,17939.0
2017-06-02 15:10:00,67.39,67.41,67.33,67.35,40304.0,65.3016,65.321,65.2435,65.2628,40304.0
2017-06-02 15:20:00,67.36,67.45,67.36,67.39,42898.0,65.2725,65.3597,65.2725,65.3016,42898.0
2017-06-02 15:30:00,67.39,67.4,67.31,67.37,65150.0,65.3016,65.3113,65.2241,65.2822,65150.0
2017-06-02 15:40:00,67.38,67.45,67.34,67.42,99072.0,65.2919,65.3597,65.2532,65.3307,99072.0
2017-06-02 15:50:00,67.43,67.47,67.38,67.42,155104.0,65.3404,65.3791,65.2919,65.3307,155104.0
2017-06-05 09:30:00,67.67,67.79,67.26,67.66,48457.0,65.5729,65.6892,65.1756,65.5632,48457.0
2017-06-05 09:40:00,67.62,67.63,67.43,67.47,19676.0,65.5245,65.5342,65.3404,65.3791,19676.0
2017-06-05 09:50:00,67.48,67.49,67.35,67.42,36998.0,65.3888,65.3985,65.2628,65.3307,36998.0
2017-06-05 10:00:00,67.42,67.51,67.37,67.4,20558.0,65.3307,65.4179,65.2822,65.3113,20558.0
2017-06-05 10:10:00,67.39,67.39,67.25,67.25,24205.0,65.3016,65.3016,65.1659,65.1659,24205.0
2017-06-05 10:20:00,67.28,67.36,67.27,67.32,14039.0,65.195,65.2725,65.1853,65.2338,14039.0
2017-06-05 10:30:00,67.33,67.37,67.26,67.32,25452.0,65.2435,65.2822,65.1756,65.2338,25452.0
2017-06-05 10:40:00,67.33,67.47,67.33,67.38,32492.0,65.2435,65.3791,65.2435,65.2919,32492.0
2017-06-05 10:50:00,67.36,67.44,67.33,67.44,38033.0,65.2725,65.3501,65.2435,65.3501,38033.0
2017-06-05 11:00:00,67.44,67.46,67.4,67.46,43236.0,65.3501,65.3694,65.3113,65.3694,43236.0
2017-06-05 11:10:00,67.47,67.51,67.46,67.47,15585.0,65.3791,65.4179,65.3694,65.3791,15585.0
2017-06-05 11:20:00,67.47,67.47,67.26,67.26,19560.0,65.3791,65.3791,65.1756,65.1756,19560.0
2017-06-05 11:30:00,67.26,67.29,67.13,67.16,21336.0,65.1756,65.2047,65.0497,65.0787,21336.0
2017-06-05 11:40:00,67.17,67.21,67.11,67.18,14990.0,65.0884,65.1272,65.0303,65.0981,14990.0
2017-06-05 11:50:00,67.21,67.37,67.21,67.35,26064.0,65.1272,65.2822,65.1272,65.2628,26064.0
2017-06-05 12:00:00,67.34,67.4,67.23,67.25,20427.0,65.2532,65.3113,65.1466,65.1659,20427.0
2017-06-05 12:10:00,67.26,67.27,67.14,67.15,14533.0,65.1756,65.1853,65.0594,65.069,14533.0
2017-06-05 12:20:00,67.15,67.24,67.15,67.22,17700.0,65.069,65.1563,65.069,65.1369,17700.0
2017-06-05 12:30:00,67.22,67.28,67.18,67.19,12529.0,65.1369,65.195,65.0981,65.1078,12529.0
2017-06-05 12:40:00,67.19,67.23,67.17,67.2,17758.0,65.1078,65.1466,65.0884,65.1175,17758.0
2017-06-05 12:50:00,67.21,67.21,67.05,67.05,12869.0,65.1272,65.1272,64.9721,64.9721,12869.0
2017-06-05 13:00:00,67.07,67.18,67.07,67.13,16631.0,64.9915,65.0981,64.9915,65.0497,16631.0
2017-06-05 13:10:00,67.11,67.15,67.08,67.08,7900.0,65.0303,65.069,65.0012,65.0012,7900.0
2017-06-05 13:20:00,67.09,67.1,67.01,67.05,15888.0,65.0109,65.0206,64.9334,64.9721,15888.0
2017-06-05 13:30:00,67.05,67.13,66.99,67.13,35604.0,64.9721,65.0497,64.914,65.0497,35604.0
2017-06-05 13:40:00,67.14,67.16,67.07,67.12,25875.0,65.0594,65.0787,64.9915,65.04,25875.0
2017-06-05 13:50:00,67.12,67.13,67.07,67.09,24435.0,65.04,65.0497,64.9915,65.0109,24435.0
2017-06-05 14:00:00,67.08,67.1,67.04,67.05,19970.0,65.0012,65.0206,64.9624,64.9721,19970.0
2017-06-05 14:10:00,67.07,67.1,67.06,67.07,19245.0,64.9915,65.0206,64.9818,64.9915,19245.0
2017-06-05 14:20:00,67.08,67.15,67.03,67.08,32688.0,65.0012,65.069,64.9528,65.0012,32688.0
2017-06-05 14:30:00,67.11,67.11,67.06,67.08,13119.0,65.0303,65.0303,64.9818,65.0012,13119.0
2017-06-05 14:40:00,67.09,67.25,67.07,67.25,62275.0,65.0109,65.1659,64.9915,65.1659,62275.0
2017-06-05 14:50:00,67.24,67.31,67.23,67.31,35052.0,65.1563,65.2241,65.1466,65.2241,35052.0
2017-06-05 15:00:00,67.3,67.3,67.2,67.21,48381.0,65.2144,65.2144,65.1175,65.1272,48381.0
2017-06-05 15:10:00,67.21,67.22,67.1,67.13,40602.0,65.1272,65.1369,65.0206,65.0497,40602.0
2017-06-05 15:20:00,67.14,67.25,67.14,67.24,28907.0,65.0594,65.1659,65.0594,65.1563,28907.0
2017-06-05 15:30:00,67.23,67.28,67.19,67.2,66473.0,65.1466,65.195,65.1078,65.1175,66473.0
2017-06-05 15:40:00,67.2,67.3,67.12,67.14,126063.0,65.1175,65.2144,65.04,65.0594,126063.0
2017-06-05 15:50:00,67.13,67.13,66.97,67.01,250973.0,65.0497,65.0497,64.8946,64.9334,250973.0
2017-06-06 09:30:00,66.58,66.58,65.64,66.3,115797.0,64.5167,64.5167,63.6058,64.2454,115797.0
2017-06-06 09:40:00,66.23,66.71,66.23,66.58,58972.0,64.1776,64.6427,64.1776,64.5167,58972.0
2017-06-06 09:50:00,66.59,66.7,66.4,66.48,54680.0,64.5264,64.633,64.3423,64.4198,54680.0
2017-06-06 10:00:00,66.48,66.6,66.35,66.38,17374.0,64.4198,64.5361,64.2938,64.3229,17374.0
2017-06-06 10:10:00,66.38,66.5,66.24,66.33,30585.0,64.3229,64.4392,64.1872,64.2745,30585.0
2017-06-06 10:20:00,66.3,66.41,66.2,66.25,22229.0,64.2454,64.352,64.1485,64.1969,22229.0
2017-06-06 10:30:00,66.24,66.32,66.24,66.25,18653.0,64.1872,64.2648,64.1872,64.1969,18653.0
2017-06-06 10:40:00,66.25,66.35,66.24,66.35,20335.0,64.1969,64.2938,64.1872,64.2938,20335.0
2017-06-06 10:50:00,66.35,66.44,66.29,66.36,25299.0,64.2938,64.381,64.2357,64.3035,25299.0
2017-06-06 11:00:00,66.37,66.37,66.18,66.19,27088.0,64.3132,64.3132,64.1291,64.1388,27088.0
2017-06-06 11:10:00,66.19,66.25,66.12,66.13,18866.0,64.1388,64.1969,64.071,64.0807,18866.0
2017-06-06 11:20:00,66.14,66.18,66.04,66.07,34646.0,64.0903,64.1291,63.9934,64.0225,34646.0
2017-06-06 11:30:00,66.07,66.11,65.93,65.98,48042.0,64.0225,64.0613,63.8868,63.9353,48042.0
2017-06-06 11:40:00,65.98,66.02,65.96,66.0,32864.0,63.9353,63.9741,63.9159,63.9547,32864.0
2017-06-06 11:50:00,66.0,66.05,65.96,66.04,32541.0,63.9547,64.0031,63.9159,63.9934,32541.0
2017-06-06 12:00:00,66.03,66.1,66.03,66.04,31720.0,63.9837,64.0516,63.9837,63.9934,31720.0
2017-06-06 12:10:00,66.03,66.1,66.0,66.04,16139.0,63.9837,64.0516,63.9547,63.9934,16139.0
2017-06-06 12:20:00,66.03,66.11,66.03,66.05,16197.0,63.9837,64.0613,63.9837,64.0031,16197.0
2017-06-06 12:30:00,66.03,66.03,65.82,65.83,36812.0,63.9837,63.9837,63.7803,63.7899,36812.0
2017-06-06 12:40:00,65.84,65.91,65.84,65.88,11819.0,63.7996,63.8675,63.7996,63.8384,11819.0
2017-06-06 12:50:00,65.87,65.96,65.85,65.95,23653.0,63.8287,63.9159,63.8093,63.9062,23653.0
2017-06-06 13:00:00,65.95,65.97,65.82,65.82,14240.0,63.9062,63.9256,63.7803,63.7803,14240.0
2017-06-06 13:10:00,65.8,65.83,65.74,65.74,16940.0,63.7609,63.7899,63.7027,63.7027,16940.0
2017-06-06 13:20:00,65.74,65.77,65.64,65.68,29453.0,63.7027,63.7318,63.6058,63.6446,29453.0
2017-06-06 13:30:00,65.67,65.67,65.61,65.64,23081.0,63.6349,63.6349,63.5768,63.6058,23081.0
2017-06-06 13:40:00,65.64,65.66,65.6,65.62,20383.0,63.6058,63.6252,63.5671,63.5865,20383.0
2017-06-06 13:50:00,65.6,65.64,65.55,65.63,32339.0,63.5671,63.6058,63.5186,63.5961,32339.0
2017-06-06 14:00:00,65.64,65.77,65.62,65.76,30553.0,63.6058,63.7318,63.5865,63.7221,30553.0
2017-06-06 14:10:00,65.77,65.93,65.75,65.89,37417.0,63.7318,63.8868,63.7124,63.8481,37417.0
2017-06-06 14:20:00,65.88,65.89,65.83,65.87,16624.0,63.8384,63.8481,63.7899,63.8287,16624.0
2017-06-06 14:30:00,65.86,65.9,65.81,65.85,30253.0,63.819,63.8578,63.7706,63.8093,30253.0
2017-06-06 14:40:00,65.88,66.0,65.85,65.94,33054.0,63.8384,63.9547,63.8093,63.8965,33054.0
2017-06-06 14:50:00,65.95,66.01,65.95,65.98,28285.0,63.9062,63.9644,63.9062,63.9353,28285.0
2017-06-06 15:00:00,65.98,66.01,65.97,66.01,21520.0,63.9353,63.9644,63.9256,63.9644,21520.0
2017-06-06 15:10:00,66.01,66.01,65.81,65.96,59271.0,63.9644,63.9644,63.7706,63.9159,59271.0
2017-06-06 15:20:00,65.95,65.96,65.8,65.81,34544.0,63.9062,63.9159,63.7609,63.7706,34544.0
2017-06-06 15:30:00,65.82,65.82,65.65,65.7,88149.0,63.7803,63.7803,63.6155,63.664,88149.0
2017-06-06 15:40:00,65.7,65.78,65.67,65.69,123314.0,63.664,63.7415,63.6349,63.6543,123314.0
2017-06-06 15:50:00,65.69,65.76,65.67,65.73,286955.0,63.6543,63.7221,63.6349,63.693,286955.0
2017-06-07 09:30:00,65.76,66.02,65.7,65.92,103400.0,63.7221,63.9741,63.664,63.8772,103400.0
2017-06-07 09:40:00,65.88,65.88,65.46,65.49,20875.0,63.8384,63.8384,63.4314,63.4605,20875.0
2017-06-07 09:50:00,65.48,65.73,65.42,65.62,43402.0,63.4508,63.693,63.3927,63.5865,43402.0
2017-06-07 10:00:00,65.65,65.7,65.51,65.63,18209.0,63.6155,63.664,63.4799,63.5961,18209.0
2017-06-07 10:10:00,65.62,65.86,65.62,65.77,25055.0,63.5865,63.819,63.5865,63.7318,25055.0
2017-06-07 10:20:00,65.76,65.83,65.72,65.77,14334.0,63.7221,63.7899,63.6834,63.7318,14334.0
2017-06-07 10:30:00,65.77,65.91,65.68,65.77,73640.0,63.7318,63.8675,63.6446,63.7318,73640.0
2017-06-07 10:40:00,65.76,65.88,65.67,65.86,26439.0,63.7221,63.8384,63.6349,63.819,26439.0
2017-06-07 10:50:00,65.85,65.87,65.8,65.8,78101.0,63.8093,63.8287,63.7609,63.7609,78101.0
2017-06-07 11:00:00,65.79,65.79,65.63,65.69,15768.0,63.7512,63.7512,63.5961,63.6543,15768.0
2017-06-07 11:10:00,65.7,65.75,65.65,65.7,22341.0,63.664,63.7124,63.6155,63.664,22341.0
2017-06-07 11:20:00,65.71,65.76,65.64,65.65,32854.0,63.6737,63.7221,63.6058,63.6155,32854.0
2017-06-07 11:30:00,65.68,65.68,65.54,65.54,17566.0,63.6446,63.6446,63.5089,63.5089,17566.0
2017-06-07 11:40:00,65.56,65.6,65.55,65.56,8217.0,63.5283,63.5671,63.5186,63.5283,8217.0
2017-06-07 11:50:00,65.56,65.65,65.56,65.62,13997.0,63.5283,63.6155,63.5283,63.5865,13997.0
2017-06-07 12:00:00,65.62,65.62,65.48,65.51,25429.0,63.5865,63.5865,63.4508,63.4799,25429.0
2017-06-07 12:10:00,65.51,65.55,65.49,65.53,8370.0,63.4799,63.5186,63.4605,63.4992,8370.0
2017-06-07 12:20:00,65.54,65.67,65.54,65.66,70366.0,63.5089,63.6349,63.5089,63.6252,70366.0
2017-06-07 12:30:00,65.66,65.71,65.6,65.63,17952.0,63.6252,63.6737,63.5671,63.5961,17952.0
2017-06-07 12:40:00,65.62,65.71,65.6,65.65,9231.0,63.5865,63.6737,63.5671,63.6155,9231.0
2017-06-07 12:50:00,65.63,65.63,65.53,65.56,17200.0,63.5961,63.5961,63.4992,63.5283,17200.0
2017-06-07 13:00:00,65.55,65.6,65.5,65.53,16863.0,63.5186,63.5671,63.4702,63.4992,16863.0
2017-06-07 13:10:00,65.53,65.61,65.53,65.55,12182.0,63.4992,63.5768,63.4992,63.5186,12182.0
2017-06-07 13:20:00,65.56,65.66,65.52,65.61,8855.0,63.5283,63.6252,63.4896,63.5768,8855.0
2017-06-07 13:30:00,65.63,65.76,65.62,65.76,8039.0,63.5961,63.7221,63.5865,63.7221,8039.0
2017-06-07 13:40:00,65.76,65.82,65.75,65.81,14270.0,63.7221,63.7803,63.7124,63.7706,14270.0
2017-06-07 13:50:00,65.81,65.86,65.76,65.81,15251.0,63.7706,63.819,63.7221,63.7706,15251.0
2017-06-07 14:00:00,65.81,65.99,65.79,65.95,17499.0,63.7706,63.945,63.7512,63.9062,17499.0
2017-06-07 14:10:00,65.95,65.95,65.93,65.94,33337.0,63.9062,63.9062,63.8868,63.8965,33337.0
2017-06-07 14:20:00,65.93,66.03,65.92,65.97,77093.0,63.8868,63.9837,63.8772,63.9256,77093.0
2017-06-07 14:30:00,65.97,66.08,65.94,66.06,33265.0,63.9256,64.0322,63.8965,64.0128,33265.0
2017-06-07 14:40:00,66.06,66.14,66.04,66.12,23269.0,64.0128,64.0903,63.9934,64.071,23269.0
2017-06-07 14:50:00,66.12,66.12,65.98,65.99,92545.0,64.071,64.071,63.9353,63.945,92545.0
2017-06-07 15:00:00,65.99,66.0,65.89,65.95,29126.0,63.945,63.9547,63.8481,63.9062,29126.0
2017-06-07 15:10:00,65.94,66.0,65.88,65.98,96153.0,63.8965,63.9547,63.8384,63.9353,96153.0
2017-06-07 15:20:00,65.97,66.11,65.95,66.09,109013.0,63.9256,64.0613,63.9062,64.0419,109013.0
2017-06-07 15:30:00,66.1,66.17,66.09,66.16,72979.0,64.0516,64.1194,64.0419,64.1097,72979.0
2017-06-07 15:40:00,66.17,66.27,66.15,66.19,124620.0,64.1194,64.2163,64.1,64.1388,124620.0
2017-06-07 15:50:00,66.19,66.22,66.1,66.2,261871.0,64.1388,64.1679,64.0516,64.1485,261871.0
2017-06-08 09:30:00,65.26,65.47,65.0,65.25,834382.0,63.2376,63.4411,62.9857,63.2279,834382.0
2017-06-08 09:40:00,65.26,65.26,64.81,65.02,468567.0,63.2376,63.2376,62.8016,63.005,468567.0
2017-06-08 09:50:00,65.02,65.3,64.98,65.24,309220.0,63.005,63.2764,62.9663,63.2182,309220.0
2017-06-08 10:00:00,65.24,65.46,65.16,65.22,275048.0,63.2182,63.4314,63.1407,63.1989,275048.0
2017-06-08 10:10:00,65.22,65.25,65.09,65.14,152489.0,63.1989,63.2279,63.0729,63.1213,152489.0
2017-06-08 10:20:00,65.13,65.16,64.75,64.77,208623.0,63.1116,63.1407,62.7434,62.7628,208623.0
2017-06-08 10:30:00,64.79,65.02,64.66,65.01,105391.0,62.7822,63.005,62.6562,62.9954,105391.0
2017-06-08 10:40:00,65.01,65.09,64.91,65.09,93901.0,62.9954,63.0729,62.8985,63.0729,93901.0
2017-06-08 10:50:00,65.08,65.28,65.03,65.21,172807.0,63.0632,63.257,63.0147,63.1892,172807.0
2017-06-08 11:00:00,65.22,65.3,65.15,65.23,64985.0,63.1989,63.2764,63.131,63.2085,64985.0
2017-06-08 11:10:00,65.24,65.36,65.21,65.34,284139.0,63.2182,63.3345,63.1892,63.3151,284139.0
2017-06-08 11:20:00,65.36,65.41,65.25,65.29,185266.0,63.3345,63.383,63.2279,63.2667,185266.0
2017-06-08 11:30:00,65.28,65.3,65.14,65.16,55427.0,63.257,63.2764,63.1213,63.1407,55427.0
2017-06-08 11:40:00,65.14,65.2,65.0,65.13,41432.0,63.1213,63.1795,62.9857,63.1116,41432.0
2017-06-08 11:50:00,65.15,65.2,65.09,65.11,37917.0,63.131,63.1795,63.0729,63.0923,37917.0
2017-06-08 12:00:00,65.12,65.14,65.04,65.13,50158.0,63.1019,63.1213,63.0244,63.1116,50158.0
2017-06-08 12:10:00,65.13,65.31,65.12,65.3,48358.0,63.1116,63.2861,63.1019,63.2764,48358.0
2017-06-08 12:20:00,65.3,65.33,65.17,65.23,29826.0,63.2764,63.3054,63.1504,63.2085,29826.0
2017-06-08 12:30:00,65.25,65.28,65.18,65.19,58583.0,63.2279,63.257,63.1601,63.1698,58583.0
2017-06-08 12:40:00,65.19,65.31,65.19,65.31,87771.0,63.1698,63.2861,63.1698,63.2861,87771.0
2017-06-08 12:50:00,65.3,65.35,65.25,65.34,55937.0,63.2764,63.3248,63.2279,63.3151,55937.0
2017-06-08 13:00:00,65.34,65.43,65.32,65.4,89612.0,63.3151,63.4023,63.2958,63.3733,89612.0
2017-06-08 13:10:00,65.43,65.49,65.38,65.39,78559.0,63.4023,63.4605,63.3539,63.3636,78559.0
2017-06-08 13:20:00,65.38,65.38,65.23,65.34,31354.0,63.3539,63.3539,63.2085,63.3151,31354.0
2017-06-08 13:30:00,65.34,65.4,65.32,65.4,38437.0,63.3151,63.3733,63.2958,63.3733,38437.0
2017-06-08 13:40:00,65.4,65.42,65.35,65.42,43795.0,63.3733,63.3927,63.3248,63.3927,43795.0
2017-06-08 13:50:00,65.41,65.49,65.37,65.47,71642.0,63.383,63.4605,63.3442,63.4411,71642.0
2017-06-08 14:00:00,65.47,65.5,65.37,65.37,106038.0,63.4411,63.4702,63.3442,63.3442,106038.0
2017-06-08 14:10:00,65.37,65.46,65.26,65.28,66437.0,63.3442,63.4314,63.2376,63.257,66437.0
2017-06-08 14:20:00,65.27,65.27,65.07,65.24,73399.0,63.2473,63.2473,63.0535,63.2182,73399.0
2017-06-08 14:30:00,65.22,65.27,65.11,65.26,47940.0,63.1989,63.2473,63.0923,63.2376,47940.0
2017-06-08 14:40:00,65.27,65.33,65.21,65.25,50266.0,63.2473,63.3054,63.1892,63.2279,50266.0
2017-06-08 14:50:00,65.24,65.31,65.22,65.29,50726.0,63.2182,63.2861,63.1989,63.2667,50726.0
2017-06-08 15:00:00,65.29,65.31,65.2,65.3,69140.0,63.2667,63.2861,63.1795,63.2764,69140.0
2017-06-08 15:10:00,65.29,65.32,65.22,65.28,61836.0,63.2667,63.2958,63.1989,63.257,61836.0
2017-06-08 15:20:00,65.28,65.31,65.24,65.26,81580.0,63.257,63.2861,63.2182,63.2376,81580.0
2017-06-08 15:30:00,65.25,65.26,65.16,65.25,152723.0,63.2279,63.2376,63.1407,63.2279,152723.0
2017-06-08 15:40:00,65.25,65.27,65.17,65.21,311778.0,63.2279,63.2473,63.1504,63.1892,311778.0
2017-06-08 15:50:00,65.22,65.25,65.0,65.03,773061.0,63.1989,63.2279,62.9857,63.0147,773061.0
2017-06-09 09:30:00,65.35,65.42,64.95,64.96,35125.0,63.3248,63.3927,62.9372,62.9469,35125.0
2017-06-09 09:40:00,64.99,65.35,64.91,65.34,60255.0,62.976,63.3248,62.8985,63.3151,60255.0
2017-06-09 09:50:00,65.37,65.68,65.37,65.67,185982.0,63.3442,63.6446,63.3442,63.6349,185982.0
2017-06-09 10:00:00,65.67,65.74,65.5,65.59,130261.0,63.6349,63.7027,63.4702,63.5574,130261.0
2017-06-09 10:10:00,65.59,65.63,65.53,65.53,87536.0,63.5574,63.5961,63.4992,63.4992,87536.0
2017-06-09 10:20:00,65.53,65.65,65.53,65.64,107825.0,63.4992,63.6155,63.4992,63.6058,107825.0
2017-06-09 10:30:00,65.64,65.79,65.59,65.78,90635.0,63.6058,63.7512,63.5574,63.7415,90635.0
2017-06-09 10:40:00,65.78,65.86,65.77,65.8,137455.0,63.7415,63.819,63.7318,63.7609,137455.0
2017-06-09 10:50:00,65.8,65.81,65.69,65.8,90737.0,63.7609,63.7706,63.6543,63.7609,90737.0
2017-06-09 11:00:00,65.81,65.84,65.7,65.83,70058.0,63.7706,63.7996,63.664,63.7899,70058.0
2017-06-09 11:10:00,65.84,65.85,65.75,65.76,68416.0,63.7996,63.8093,63.7124,63.7221,68416.0
2017-06-09 11:20:00,65.77,65.78,65.66,65.75,70037.0,63.7318,63.7415,63.6252,63.7124,70037.0
2017-06-09 11:30:00,65.75,65.78,65.68,65.72,59078.0,63.7124,63.7415,63.6446,63.6834,59078.0
2017-06-09 11:40:00,65.73,65.75,65.66,65.73,52367.0,63.693,63.7124,63.6252,63.693,52367.0
2017-06-09 11:50:00,65.74,65.76,65.64,65.69,54633.0,63.7027,63.7221,63.6058,63.6543,54633.0
2017-06-09 12:00:00,65.69,65.73,65.63,65.65,33023.0,63.6543,63.693,63.5961,63.6155,33023.0
2017-06-09 12:10:00,65.65,65.66,65.48,65.49,33058.0,63.6155,63.6252,63.4508,63.4605,33058.0
2017-06-09 12:20:00,65.51,65.55,65.44,65.45,61134.0,63.4799,63.5186,63.412,63.4217,61134.0
2017-06-09 12:30:00,65.45,65.52,65.4,65.45,34441.0,63.4217,63.4896,63.3733,63.4217,34441.0
2017-06-09 12:40:00,65.44,65.56,65.4,65.52,39645.0,63.412,63.5283,63.3733,63.4896,39645.0
2017-06-09 12:50:00,65.52,65.53,65.38,65.38,67326.0,63.4896,63.4992,63.3539,63.3539,67326.0
2017-06-09 13:00:00,65.38,65.41,65.31,65.33,33314.0,63.3539,63.383,63.2861,63.3054,33314.0
2017-06-09 13:10:00,65.33,65.34,65.09,65.21,67699.0,63.3054,63.3151,63.0729,63.1892,67699.0
2017-06-09 13:20:00,65.23,65.41,65.22,65.4,31181.0,63.2085,63.383,63.1989,63.3733,31181.0
2017-06-09 13:30:00,65.4,65.41,65.3,65.34,47727.0,63.3733,63.383,63.2764,63.3151,47727.0
2017-06-09 13:40:00,65.33,65.37,65.26,65.26,39370.0,63.3054,63.3442,63.2376,63.2376,39370.0
2017-06-09 13:50:00,65.28,65.34,65.19,65.19,145802.0,63.257,63.3151,63.1698,63.1698,145802.0
2017-06-09 14:00:00,65.2,65.23,65.14,65.2,70780.0,63.1795,63.2085,63.1213,63.1795,70780.0
2017-06-09 14:10:00,65.21,65.25,65.14,65.22,111510.0,63.1892,63.2279,63.1213,63.1989,111510.0
2017-06-09 14:20:00,65.22,65.27,65.13,65.22,61924.0,63.1989,63.2473,63.1116,63.1989,61924.0
2017-06-09 14:30:00,65.22,65.22,64.88,64.89,141391.0,63.1989,63.1989,62.8694,62.8791,141391.0
2017-06-09 14:40:00,64.89,64.9,64.16,64.16,184326.0,62.8791,62.8888,62.1717,62.1717,184326.0
2017-06-09 14:50:00,64.16,64.53,64.02,64.45,286827.0,62.1717,62.5302,62.036,62.4527,286827.0
2017-06-09 15:00:00,64.44,64.71,64.44,64.67,148099.0,62.443,62.7047,62.443,62.6659,148099.0
2017-06-09 15:10:00,64.68,65.12,64.68,65.12,129297.0,62.6756,63.1019,62.6756,63.1019,129297.0
2017-06-09 15:20:00,65.12,65.22,65.02,65.12,105175.0,63.1019,63.1989,63.005,63.1019,105175.0
2017-06-09 15:30:00,65.15,65.15,64.93,65.03,104133.0,63.131,63.131,62.9178,63.0147,104133.0
2017-06-09 15:40:00,65.04,65.07,64.85,64.9,230658.0,63.0244,63.0535,62.8403,62.8888,230658.0
2017-06-09 15:50:00,64.9,64.98,64.7,64.76,503550.0,62.8888,62.9663,62.695,62.7531,503550.0
2017-06-12 09:30:00,66.31,66.46,65.25,65.67,652621.0,64.2551,64.4004,63.2279,63.6349,652621.0
2017-06-12 09:40:00,65.7,65.98,65.55,65.98,365762.0,63.664,63.9353,63.5186,63.9353,365762.0
2017-06-12 09:50:00,65.98,66.23,65.79,65.99,416560.0,63.9353,64.1776,63.7512,63.945,416560.0
2017-06-12 10:00:00,65.96,66.17,65.75,65.94,356861.0,63.9159,64.1194,63.7124,63.8965,356861.0
2017-06-12 10:10:00,65.96,66.34,65.92,65.92,280221.0,63.9159,64.2841,63.8772,63.8772,280221.0
2017-06-12 10:20:00,65.94,66.29,65.89,66.16,258861.0,63.8965,64.2357,63.8481,64.1097,258861.0
2017-06-12 10:30:00,66.16,66.16,65.42,65.56,195247.0,64.1097,64.1097,63.3927,63.5283,195247.0
2017-06-12 10:40:00,65.56,65.82,65.5,65.62,151953.0,63.5283,63.7803,63.4702,63.5865,151953.0
2017-06-12 10:50:00,65.62,65.79,65.56,65.75,129310.0,63.5865,63.7512,63.5283,63.7124,129310.0
2017-06-12 11:00:00,65.76,65.79,65.57,65.63,144883.0,63.7221,63.7512,63.538,63.5961,144883.0
2017-06-12 11:10:00,65.62,65.7,65.57,65.59,155046.0,63.5865,63.664,63.538,63.5574,155046.0
2017-06-12 11:20:00,65.61,65.97,65.59,65.85,130793.0,63.5768,63.9256,63.5574,63.8093,130793.0
2017-06-12 11:30:00,65.85,65.98,65.83,65.83,101761.0,63.8093,63.9353,63.7899,63.7899,101761.0
2017-06-12 11:40:00,65.85,65.91,65.53,65.63,130650.0,63.8093,63.8675,63.4992,63.5961,130650.0
2017-06-12 11:50:00,65.65,65.79,65.57,65.78,85324.0,63.6155,63.7512,63.538,63.7415,85324.0
2017-06-12 12:00:00,65.78,65.79,65.66,65.7,81720.0,63.7415,63.7512,63.6252,63.664,81720.0
2017-06-12 12:10:00,65.7,65.91,65.69,65.81,169651.0,63.664,63.8675,63.6543,63.7706,169651.0
2017-06-12 12:20:00,65.81,65.83,65.69,65.73,131261.0,63.7706,63.7899,63.6543,63.693,131261.0
2017-06-12 12:30:00,65.73,66.05,65.73,66.01,133586.0,63.693,64.0031,63.693,63.9644,133586.0
2017-06-12 12:40:00,66.02,66.09,65.95,66.09,174605.0,63.9741,64.0419,63.9062,64.0419,174605.0
2017-06-12 12:50:00,66.09,66.1,65.93,65.98,236657.0,64.0419,64.0516,63.8868,63.9353,236657.0
2017-06-12 13:00:00,65.98,66.09,65.92,65.97,186330.0,63.9353,64.0419,63.8772,63.9256,186330.0
2017-06-12 13:10:00,65.95,66.08,65.95,66.03,89702.0,63.9062,64.0322,63.9062,63.9837,89702.0
2017-06-12 13:20:00,66.02,66.1,65.97,66.08,188381.0,63.9741,64.0516,63.9256,64.0322,188381.0
2017-06-12 13:30:00,66.09,66.19,65.87,65.94,152713.0,64.0419,64.1388,63.8287,63.8965,152713.0
2017-06-12 13:40:00,65.95,66.01,65.88,65.91,146543.0,63.9062,63.9644,63.8384,63.8675,146543.0
2017-06-12 13:50:00,65.92,65.93,65.78,65.78,151536.0,63.8772,63.8868,63.7415,63.7415,151536.0
2017-06-12 14:00:00,65.77,65.89,65.77,65.87,127293.0,63.7318,63.8481,63.7318,63.8287,127293.0
2017-06-12 14:10:00,65.87,65.92,65.79,65.8,132829.0,63.8287,63.8772,63.7512,63.7609,132829.0
2017-06-12 14:20:00,65.81,65.89,65.77,65.86,114222.0,63.7706,63.8481,63.7318,63.819,114222.0
2017-06-12 14:30:00,65.85,65.86,65.75,65.82,147546.0,63.8093,63.819,63.7124,63.7803,147546.0
2017-06-12 14:40:00,65.83,65.92,65.82,65.88,126067.0,63.7899,63.8772,63.7803,63.8384,126067.0
2017-06-12 14:50:00,65.9,65.9,65.8,65.84,143379.0,63.8578,63.8578,63.7609,63.7996,143379.0
2017-06-12 15:00:00,65.85,65.88,65.79,65.88,175335.0,63.8093,63.8384,63.7512,63.8384,175335.0
2017-06-12 15:10:00,65.89,65.92,65.82,65.86,194943.0,63.8481,63.8772,63.7803,63.819,194943.0
2017-06-12 15:20:00,65.86,65.87,65.71,65.76,176092.0,63.819,63.8287,63.6737,63.7221,176092.0
2017-06-12 15:30:00,65.76,65.84,65.71,65.78,217825.0,63.7221,63.7996,63.6737,63.7415,217825.0
2017-06-12 15:40:00,65.8,65.87,65.76,65.81,365180.0,63.7609,63.8287,63.7221,63.7706,365180.0
2017-06-12 15:50:00,65.82,65.85,65.74,65.85,913607.0,63.7803,63.8093,63.7027,63.8093,913607.0
2017-06-13 09:30:00,66.14,66.48,66.03,66.15,167382.0,64.0903,64.4198,63.9837,64.1,167382.0
2017-06-13 09:40:00,66.18,66.29,66.14,66.19,171745.0,64.1291,64.2357,64.0903,64.1388,171745.0
2017-06-13 09:50:00,66.2,66.23,66.02,66.18,133694.0,64.1485,64.1776,63.9741,64.1291,133694.0
2017-06-13 10:00:00,66.19,66.27,66.12,66.21,172831.0,64.1388,64.2163,64.071,64.1582,172831.0
2017-06-13 10:10:00,66.2,66.46,66.14,66.41,104800.0,64.1485,64.4004,64.0903,64.352,104800.0
2017-06-13 10:20:00,66.41,66.5,66.37,66.45,116956.0,64.352,64.4392,64.3132,64.3907,116956.0
2017-06-13 10:30:00,66.46,66.51,66.37,66.42,110473.0,64.4004,64.4489,64.3132,64.3617,110473.0
2017-06-13 10:40:00,66.42,66.45,66.28,66.29,107819.0,64.3617,64.3907,64.226,64.2357,107819.0
2017-06-13 10:50:00,66.29,66.3,66.08,66.13,140122.0,64.2357,64.2454,64.0322,64.0807,140122.0
2017-06-13 11:00:00,66.12,66.37,66.06,66.33,82197.0,64.071,64.3132,64.0128,64.2745,82197.0
2017-06-13 11:10:00,66.34,66.39,66.29,66.3,99616.0,64.2841,64.3326,64.2357,64.2454,99616.0
2017-06-13 11:20:00,66.3,66.39,66.29,66.35,70258.0,64.2454,64.3326,64.2357,64.2938,70258.0
2017-06-13 11:30:00,66.33,66.35,66.23,66.28,70357.0,64.2745,64.2938,64.1776,64.226,70357.0
2017-06-13 11:40:00,66.27,66.36,66.22,66.35,88510.0,64.2163,64.3035,64.1679,64.2938,88510.0
2017-06-13 11:50:00,66.34,66.35,66.16,66.21,78705.0,64.2841,64.2938,64.1097,64.1582,78705.0
2017-06-13 12:00:00,66.22,66.28,66.21,66.26,70759.0,64.1679,64.226,64.1582,64.2066,70759.0
2017-06-13 12:10:00,66.25,66.27,66.15,66.17,46456.0,64.1969,64.2163,64.1,64.1194,46456.0
2017-06-13 12:20:00,66.18,66.24,66.07,66.17,64754.0,64.1291,64.1872,64.0225,64.1194,64754.0
2017-06-13 12:30:00,66.17,66.28,66.16,66.27,58180.0,64.1194,64.226,64.1097,64.2163,58180.0
2017-06-13 12:40:00,66.28,66.36,66.26,66.33,49549.0,64.226,64.3035,64.2066,64.2745,49549.0
2017-06-13 12:50:00,66.32,66.35,66.25,66.26,61502.0,64.2648,64.2938,64.1969,64.2066,61502.0
2017-06-13 13:00:00,66.26,66.3,66.21,66.28,56399.0,64.2066,64.2454,64.1582,64.226,56399.0
2017-06-13 13:10:00,66.28,66.34,66.27,66.33,56000.0,64.226,64.2841,64.2163,64.2745,56000.0
2017-06-13 13:20:00,66.33,66.43,66.31,66.42,66275.0,64.2745,64.3714,64.2551,64.3617,66275.0
2017-06-13 13:30:00,66.43,66.47,66.43,66.47,68054.0,64.3714,64.4101,64.3714,64.4101,68054.0
2017-06-13 13:40:00,66.47,66.47,66.36,66.37,66836.0,64.4101,64.4101,64.3035,64.3132,66836.0
2017-06-13 13:50:00,66.36,66.46,66.33,66.46,53093.0,64.3035,64.4004,64.2745,64.4004,53093.0
2017-06-13 14:00:00,66.47,66.6,66.45,66.51,116414.0,64.4101,64.5361,64.3907,64.4489,116414.0
2017-06-13 14:10:00,66.51,66.54,66.41,66.48,82387.0,64.4489,64.4779,64.352,64.4198,82387.0
2017-06-13 14:20:00,66.48,66.55,66.43,66.54,124295.0,64.4198,64.4876,64.3714,64.4779,124295.0
2017-06-13 14:30:00,66.55,66.6,66.44,66.55,99818.0,64.4876,64.5361,64.381,64.4876,99818.0
2017-06-13 14:40:00,66.55,66.56,66.5,66.53,103630.0,64.4876,64.4973,64.4392,64.4683,103630.0
2017-06-13 14:50:00,66.54,66.58,66.49,66.54,116120.0,64.4779,64.5167,64.4295,64.4779,116120.0
2017-06-13 15:00:00,66.54,66.59,66.52,66.56,105161.0,64.4779,64.5264,64.4586,64.4973,105161.0
2017-06-13 15:10:00,66.56,66.66,66.56,66.66,109470.0,64.4973,64.5942,64.4973,64.5942,109470.0
2017-06-13 15:20:00,66.66,66.69,66.6,66.63,134765.0,64.5942,64.6233,64.5361,64.5652,134765.0
2017-06-13 15:30:00,66.63,66.67,66.61,66.66,194970.0,64.5652,64.6039,64.5458,64.5942,194970.0
2017-06-13 15:40:00,66.65,66.66,66.48,66.49,355754.0,64.5845,64.5942,64.4198,64.4295,355754.0
2017-06-13 15:50:00,66.5,66.52,66.39,66.46,501694.0,64.4392,64.4586,64.3326,64.4004,501694.0
2017-06-14 09:30:00,66.62,66.74,66.44,66.58,87065.0,64.5555,64.6717,64.381,64.5167,87065.0
2017-06-14 09:40:00,66.58,66.74,66.57,66.66,84853.0,64.5167,64.6717,64.507,64.5942,84853.0
2017-06-14 09:50:00,66.65,66.81,66.5,66.69,121628.0,64.5845,64.7396,64.4392,64.6233,121628.0
2017-06-14 10:00:00,66.69,66.86,66.57,66.6,114560.0,64.6233,64.788,64.507,64.5361,114560.0
2017-06-14 10:10:00,66.58,66.62,66.46,66.54,114301.0,64.5167,64.5555,64.4004,64.4779,114301.0
2017-06-14 10:20:00,66.54,66.54,66.44,66.48,95682.0,64.4779,64.4779,64.381,64.4198,95682.0
2017-06-14 10:30:00,66.48,66.55,66.46,66.49,109009.0,64.4198,64.4876,64.4004,64.4295,109009.0
2017-06-14 10:40:00,66.48,66.53,66.47,66.48,106413.0,64.4198,64.4683,64.4101,64.4198,106413.0
2017-06-14 10:50:00,66.48,66.56,66.36,66.48,130771.0,64.4198,64.4973,64.3035,64.4198,130771.0
2017-06-14 11:00:00,66.48,66.51,66.43,66.5,89428.0,64.4198,64.4489,64.3714,64.4392,89428.0
2017-06-14 11:10:00,66.51,66.52,66.42,66.52,103361.0,64.4489,64.4586,64.3617,64.4586,103361.0
2017-06-14 11:20:00,66.52,66.57,66.42,66.49,118977.0,64.4586,64.507,64.3617,64.4295,118977.0
2017-06-14 11:30:00,66.48,66.56,66.43,66.52,91060.0,64.4198,64.4973,64.3714,64.4586,91060.0
2017-06-14 11:40:00,66.52,66.58,66.44,66.51,100779.0,64.4586,64.5167,64.381,64.4489,100779.0
2017-06-14 11:50:00,66.51,66.58,66.49,66.55,99057.0,64.4489,64.5167,64.4295,64.4876,99057.0
2017-06-14 12:00:00,66.54,66.64,66.52,66.55,71851.0,64.4779,64.5748,64.4586,64.4876,71851.0
2017-06-14 12:10:00,66.54,66.59,66.44,66.53,64141.0,64.4779,64.5264,64.381,64.4683,64141.0
2017-06-14 12:20:00,66.53,66.71,66.51,66.68,59667.0,64.4683,64.6427,64.4489,64.6136,59667.0
2017-06-14 12:30:00,66.67,66.68,66.6,66.61,75683.0,64.6039,64.6136,64.5361,64.5458,75683.0
2017-06-14 12:40:00,66.61,66.64,66.51,66.51,66233.0,64.5458,64.5748,64.4489,64.4489,66233.0
2017-06-14 12:50:00,66.51,66.58,66.46,66.57,85162.0,64.4489,64.5167,64.4004,64.507,85162.0
2017-06-14 13:00:00,66.56,66.68,66.56,66.63,147832.0,64.4973,64.6136,64.4973,64.5652,147832.0
2017-06-14 13:10:00,66.64,66.76,66.61,66.7,80500.0,64.5748,64.6911,64.5458,64.633,80500.0
2017-06-14 13:20:00,66.71,66.73,66.59,66.59,72153.0,64.6427,64.6621,64.5264,64.5264,72153.0
2017-06-14 13:30:00,66.58,66.63,66.54,66.63,97273.0,64.5167,64.5652,64.4779,64.5652,97273.0
2017-06-14 13:40:00,66.63,66.8,66.63,66.77,103178.0,64.5652,64.7299,64.5652,64.7008,103178.0
2017-06-14 13:50:00,66.78,66.83,66.74,66.8,77193.0,64.7105,64.759,64.6717,64.7299,77193.0
2017-06-14 14:00:00,66.81,66.84,66.66,66.66,104501.0,64.7396,64.7686,64.5942,64.5942,104501.0
2017-06-14 14:10:00,66.67,66.69,66.43,66.47,110233.0,64.6039,64.6233,64.3714,64.4101,110233.0
2017-06-14 14:20:00,66.47,66.68,66.47,66.67,102599.0,64.4101,64.6136,64.4101,64.6039,102599.0
2017-06-14 14:30:00,66.66,66.67,66.49,66.6,89383.0,64.5942,64.6039,64.4295,64.5361,89383.0
2017-06-14 14:40:00,66.6,66.66,66.29,66.37,107982.0,64.5361,64.5942,64.2357,64.3132,107982.0
2017-06-14 14:50:00,66.37,66.42,66.21,66.21,132522.0,64.3132,64.3617,64.1582,64.1582,132522.0
2017-06-14 15:00:00,66.23,66.25,66.04,66.05,111002.0,64.1776,64.1969,63.9934,64.0031,111002.0
2017-06-14 15:10:00,66.04,66.14,65.88,66.1,134416.0,63.9934,64.0903,63.8384,64.0516,134416.0
2017-06-14 15:20:00,66.11,66.21,66.06,66.14,154780.0,64.0613,64.1582,64.0128,64.0903,154780.0
2017-06-14 15:30:00,66.15,66.38,66.09,66.37,168217.0,64.1,64.3229,64.0419,64.3132,168217.0
2017-06-14 15:40:00,66.38,66.44,66.3,66.32,233821.0,64.3229,64.381,64.2454,64.2648,233821.0
2017-06-14 15:50:00,66.32,66.36,66.2,66.25,407600.0,64.2648,64.3035,64.1485,64.1969,407600.0
2017-06-15 09:30:00,65.81,65.93,65.6,65.88,112765.0,63.7706,63.8868,63.5671,63.8384,112765.0
2017-06-15 09:40:00,65.88,65.88,65.53,65.62,120244.0,63.8384,63.8384,63.4992,63.5865,120244.0
2017-06-15 09:50:00,65.62,65.91,65.6,65.9,77859.0,63.5865,63.8675,63.5671,63.8578,77859.0
2017-06-15 10:00:00,65.89,66.04,65.73,65.79,85426.0,63.8481,63.9934,63.693,63.7512,85426.0
2017-06-15 10:10:00,65.82,66.05,65.8,65.97,78287.0,63.7803,64.0031,63.7609,63.9256,78287.0
2017-06-15 10:20:00,65.97,65.98,65.8,65.95,59994.0,63.9256,63.9353,63.7609,63.9062,59994.0
2017-06-15 10:30:00,65.95,66.21,65.9,66.21,52688.0,63.9062,64.1582,63.8578,64.1582,52688.0
2017-06-15 10:40:00,66.17,66.26,66.14,66.23,71534.0,64.1194,64.2066,64.0903,64.1776,71534.0
2017-06-15 10:50:00,66.23,66.32,66.15,66.19,106600.0,64.1776,64.2648,64.1,64.1388,106600.0
2017-06-15 11:00:00,66.18,66.33,66.06,66.06,112434.0,64.1291,64.2745,64.0128,64.0128,112434.0
2017-06-15 11:10:00,66.07,66.17,66.05,66.15,94299.0,64.0225,64.1194,64.0031,64.1,94299.0
2017-06-15 11:20:00,66.15,66.21,66.01,66.17,87235.0,64.1,64.1582,63.9644,64.1194,87235.0
2017-06-15 11:30:00,66.16,66.22,66.1,66.17,72261.0,64.1097,64.1679,64.0516,64.1194,72261.0
2017-06-15 11:40:00,66.17,66.2,66.1,66.19,62407.0,64.1194,64.1485,64.0516,64.1388,62407.0
2017-06-15 11:50:00,66.2,66.31,66.14,66.26,50870.0,64.1485,64.2551,64.0903,64.2066,50870.0
2017-06-15 12:00:00,66.26,66.27,66.13,66.15,53452.0,64.2066,64.2163,64.0807,64.1,53452.0
2017-06-15 12:10:00,66.16,66.29,66.15,66.26,50391.0,64.1097,64.2357,64.1,64.2066,50391.0
2017-06-15 12:20:00,66.25,66.29,66.21,66.28,53917.0,64.1969,64.2357,64.1582,64.226,53917.0
2017-06-15 12:30:00,66.27,66.31,66.23,66.3,51434.0,64.2163,64.2551,64.1776,64.2454,51434.0
2017-06-15 12:40:00,66.31,66.51,66.3,66.4,44739.0,64.2551,64.4489,64.2454,64.3423,44739.0
2017-06-15 12:50:00,66.4,66.41,66.32,66.38,64847.0,64.3423,64.352,64.2648,64.3229,64847.0
2017-06-15 13:00:00,66.38,66.42,66.32,66.4,69339.0,64.3229,64.3617,64.2648,64.3423,69339.0
2017-06-15 13:10:00,66.4,66.5,66.39,66.5,49389.0,64.3423,64.4392,64.3326,64.4392,49389.0
2017-06-15 13:20:00,66.49,66.57,66.46,66.47,50577.0,64.4295,64.507,64.4004,64.4101,50577.0
2017-06-15 13:30:00,66.47,66.56,66.47,66.56,44832.0,64.4101,64.4973,64.4101,64.4973,44832.0
2017-06-15 13:40:00,66.56,66.65,66.51,66.54,55621.0,64.4973,64.5845,64.4489,64.4779,55621.0
2017-06-15 13:50:00,66.55,66.65,66.53,66.63,48446.0,64.4876,64.5845,64.4683,64.5652,48446.0
2017-06-15 14:00:00,66.64,66.68,66.58,66.59,55267.0,64.5748,64.6136,64.5167,64.5264,55267.0
2017-06-15 14:10:00,66.61,66.65,66.51,66.58,72971.0,64.5458,64.5845,64.4489,64.5167,72971.0
2017-06-15 14:20:00,66.58,66.73,66.52,66.64,82241.0,64.5167,64.6621,64.4586,64.5748,82241.0
2017-06-15 14:30:00,66.65,66.72,66.58,66.58,124279.0,64.5845,64.6524,64.5167,64.5167,124279.0
2017-06-15 14:40:00,66.57,66.71,66.57,66.69,86033.0,64.507,64.6427,64.507,64.6233,86033.0
2017-06-15 14:50:00,66.7,66.79,66.69,66.77,93619.0,64.633,64.7202,64.6233,64.7008,93619.0
2017-06-15 15:00:00,66.78,66.95,66.77,66.95,106116.0,64.7105,64.8752,64.7008,64.8752,106116.0
2017-06-15 15:10:00,66.94,66.99,66.88,66.94,82576.0,64.8655,64.914,64.8074,64.8655,82576.0
2017-06-15 15:20:00,66.94,66.98,66.9,66.9,88898.0,64.8655,64.9043,64.8268,64.8268,88898.0
2017-06-15 15:30:00,66.91,66.94,66.82,66.83,136450.0,64.8365,64.8655,64.7493,64.759,136450.0
2017-06-15 15:40:00,66.83,66.86,66.64,66.77,220395.0,64.759,64.788,64.5748,64.7008,220395.0
2017-06-15 15:50:00,66.76,66.87,66.67,66.85,368130.0,64.6911,64.7977,64.6039,64.7783,368130.0
2017-06-16 09:30:00,67.27,67.29,66.75,67.03,110138.0,65.1853,65.2047,64.6814,64.9528,110138.0
2017-06-16 09:40:00,67.04,67.28,66.96,67.2,136803.0,64.9624,65.195,64.8849,65.1175,136803.0
2017-06-16 09:50:00,67.2,67.2,66.95,67.03,127977.0,65.1175,65.1175,64.8752,64.9528,127977.0
2017-06-16 10:00:00,67.04,67.04,66.8,66.84,170854.0,64.9624,64.9624,64.7299,64.7686,170854.0
2017-06-16 10:10:00,66.84,66.9,66.73,66.73,124731.0,64.7686,64.8268,64.6621,64.6621,124731.0
2017-06-16 10:20:00,66.74,66.95,66.74,66.86,93600.0,64.6717,64.8752,64.6717,64.788,93600.0
2017-06-16 10:30:00,66.87,67.0,66.82,66.88,95819.0,64.7977,64.9237,64.7493,64.8074,95819.0
2017-06-16 10:40:00,66.88,66.96,66.73,66.82,128163.0,64.8074,64.8849,64.6621,64.7493,128163.0
2017-06-16 10:50:00,66.82,66.84,66.71,66.81,87222.0,64.7493,64.7686,64.6427,64.7396,87222.0
2017-06-16 11:00:00,66.81,66.83,66.66,66.69,88806.0,64.7396,64.759,64.5942,64.6233,88806.0
2017-06-16 11:10:00,66.67,66.85,66.62,66.81,162915.0,64.6039,64.7783,64.5555,64.7396,162915.0
2017-06-16 11:20:00,66.81,66.82,66.71,66.79,101273.0,64.7396,64.7493,64.6427,64.7202,101273.0
2017-06-16 11:30:00,66.8,66.82,66.63,66.66,133170.0,64.7299,64.7493,64.5652,64.5942,133170.0
2017-06-16 11:40:00,66.66,66.68,66.62,66.66,109295.0,64.5942,64.6136,64.5555,64.5942,109295.0
2017-06-16 11:50:00,66.66,66.89,66.64,66.89,88005.0,64.5942,64.8171,64.5748,64.8171,88005.0
2017-06-16 12:00:00,66.89,66.98,66.84,66.95,125351.0,64.8171,64.9043,64.7686,64.8752,125351.0
2017-06-16 12:10:00,66.95,66.99,66.89,66.91,89212.0,64.8752,64.914,64.8171,64.8365,89212.0
2017-06-16 12:20:00,66.91,66.92,66.84,66.91,78437.0,64.8365,64.8462,64.7686,64.8365,78437.0
2017-06-16 12:30:00,66.91,66.92,66.79,66.87,59649.0,64.8365,64.8462,64.7202,64.7977,59649.0
2017-06-16 12:40:00,66.88,66.89,66.81,66.88,78362.0,64.8074,64.8171,64.7396,64.8074,78362.0
2017-06-16 12:50:00,66.88,66.9,66.79,66.82,66649.0,64.8074,64.8268,64.7202,64.7493,66649.0
2017-06-16 13:00:00,66.82,66.92,66.81,66.89,52653.0,64.7493,64.8462,64.7396,64.8171,52653.0
2017-06-16 13:10:00,66.89,66.92,66.84,66.88,58778.0,64.8171,64.8462,64.7686,64.8074,58778.0
2017-06-16 13:20:00,66.88,66.92,66.86,66.91,55047.0,64.8074,64.8462,64.788,64.8365,55047.0
2017-06-16 13:30:00,66.9,66.91,66.84,66.87,62484.0,64.8268,64.8365,64.7686,64.7977,62484.0
2017-06-16 13:40:00,66.88,66.91,66.74,66.75,60257.0,64.8074,64.8365,64.6717,64.6814,60257.0
2017-06-16 13:50:00,66.75,66.77,66.7,66.71,65938.0,64.6814,64.7008,64.633,64.6427,65938.0
2017-06-16 14:00:00,66.71,66.72,66.63,66.68,60633.0,64.6427,64.6524,64.5652,64.6136,60633.0
2017-06-16 14:10:00,66.69,66.75,66.67,66.72,100051.0,64.6233,64.6814,64.6039,64.6524,100051.0
2017-06-16 14:20:00,66.72,66.9,66.71,66.78,82042.0,64.6524,64.8268,64.6427,64.7105,82042.0
2017-06-16 14:30:00,66.78,66.88,66.77,66.8,117884.0,64.7105,64.8074,64.7008,64.7299,117884.0
2017-06-16 14:40:00,66.8,66.81,66.7,66.71,195560.0,64.7299,64.7396,64.633,64.6427,195560.0
2017-06-16 14:50:00,66.72,66.83,66.67,66.83,181760.0,64.6524,64.759,64.6039,64.759,181760.0
2017-06-16 15:00:00,66.83,66.86,66.76,66.82,216582.0,64.759,64.788,64.6911,64.7493,216582.0
2017-06-16 15:10:00,66.82,66.85,66.76,66.78,190070.0,64.7493,64.7783,64.6911,64.7105,190070.0
2017-06-16 15:20:00,66.78,66.82,66.68,66.7,262931.0,64.7105,64.7493,64.6136,64.633,262931.0
2017-06-16 15:30:00,66.7,66.85,66.7,66.85,361467.0,64.633,64.7783,64.633,64.7783,361467.0
2017-06-16 15:40:00,66.85,66.85,66.66,66.68,454310.0,64.7783,64.7783,64.5942,64.6136,454310.0
2017-06-16 15:50:00,66.68,66.7,66.4,66.44,1394595.0,64.6136,64.633,64.3423,64.381,1394595.0
2017-06-19 09:30:00,66.59,66.85,66.47,66.52,108580.0,64.5264,64.7783,64.4101,64.4586,108580.0
2017-06-19 09:40:00,66.55,66.66,66.39,66.39,97611.0,64.4876,64.5942,64.3326,64.3326,97611.0
2017-06-19 09:50:00,66.38,66.52,66.3,66.52,66329.0,64.3229,64.4586,64.2454,64.4586,66329.0
2017-06-19 10:00:00,66.52,66.59,66.36,66.52,170989.0,64.4586,64.5264,64.3035,64.4586,170989.0
2017-06-19 10:10:00,66.52,66.56,66.48,66.5,101034.0,64.4586,64.4973,64.4198,64.4392,101034.0
2017-06-19 10:20:00,66.5,66.8,66.5,66.75,92263.0,64.4392,64.7299,64.4392,64.6814,92263.0
2017-06-19 10:30:00,66.74,66.91,66.47,66.54,82216.0,64.6717,64.8365,64.4101,64.4779,82216.0
2017-06-19 10:40:00,66.54,66.77,66.51,66.76,69505.0,64.4779,64.7008,64.4489,64.6911,69505.0
2017-06-19 10:50:00,66.76,66.88,66.65,66.79,96973.0,64.6911,64.8074,64.5845,64.7202,96973.0
2017-06-19 11:00:00,66.79,66.8,66.71,66.76,64588.0,64.7202,64.7299,64.6427,64.6911,64588.0
2017-06-19 11:10:00,66.76,66.86,66.68,66.7,65731.0,64.6911,64.788,64.6136,64.633,65731.0
2017-06-19 11:20:00,66.7,66.75,66.65,66.67,60133.0,64.633,64.6814,64.5845,64.6039,60133.0
2017-06-19 11:30:00,66.67,66.93,66.67,66.92,55122.0,64.6039,64.8559,64.6039,64.8462,55122.0
2017-06-19 11:40:00,66.93,67.03,66.88,66.97,60800.0,64.8559,64.9528,64.8074,64.8946,60800.0
2017-06-19 11:50:00,66.98,67.06,66.95,67.0,69224.0,64.9043,64.9818,64.8752,64.9237,69224.0
2017-06-19 12:00:00,67.0,67.07,66.98,67.05,53639.0,64.9237,64.9915,64.9043,64.9721,53639.0
2017-06-19 12:10:00,67.05,67.11,66.98,67.11,38437.0,64.9721,65.0303,64.9043,65.0303,38437.0
2017-06-19 12:20:00,67.11,67.17,67.1,67.16,38093.0,65.0303,65.0884,65.0206,65.0787,38093.0
2017-06-19 12:30:00,67.15,67.16,67.01,67.03,59062.0,65.069,65.0787,64.9334,64.9528,59062.0
2017-06-19 12:40:00,67.03,67.12,67.02,67.09,38592.0,64.9528,65.04,64.9431,65.0109,38592.0
2017-06-19 12:50:00,67.09,67.17,67.08,67.14,31341.0,65.0109,65.0884,65.0012,65.0594,31341.0
2017-06-19 13:00:00,67.14,67.22,67.11,67.22,64878.0,65.0594,65.1369,65.0303,65.1369,64878.0
2017-06-19 13:10:00,67.22,67.28,67.2,67.25,59817.0,65.1369,65.195,65.1175,65.1659,59817.0
2017-06-19 13:20:00,67.25,67.28,67.23,67.25,42419.0,65.1659,65.195,65.1466,65.1659,42419.0
2017-06-19 13:30:00,67.25,67.31,67.12,67.12,209170.0,65.1659,65.2241,65.04,65.04,209170.0
2017-06-19 13:40:00,67.12,67.12,67.02,67.07,101844.0,65.04,65.04,64.9431,64.9915,101844.0
2017-06-19 13:50:00,67.08,67.1,66.97,66.99,66785.0,65.0012,65.0206,64.8946,64.914,66785.0
2017-06-19 14:00:00,66.98,66.99,66.85,66.92,57585.0,64.9043,64.914,64.7783,64.8462,57585.0
2017-06-19 14:10:00,66.91,66.92,66.8,66.87,56085.0,64.8365,64.8462,64.7299,64.7977,56085.0
2017-06-19 14:20:00,66.88,66.89,66.77,66.89,63184.0,64.8074,64.8171,64.7008,64.8171,63184.0
2017-06-19 14:30:00,66.88,66.95,66.84,66.93,51182.0,64.8074,64.8752,64.7686,64.8559,51182.0
2017-06-19 14:40:00,66.93,67.01,66.93,66.95,49813.0,64.8559,64.9334,64.8559,64.8752,49813.0
2017-06-19 14:50:00,66.95,66.95,66.82,66.87,51228.0,64.8752,64.8752,64.7493,64.7977,51228.0
2017-06-19 15:00:00,66.88,66.95,66.87,66.91,49259.0,64.8074,64.8752,64.7977,64.8365,49259.0
2017-06-19 15:10:00,66.91,66.96,66.9,66.94,63103.0,64.8365,64.8849,64.8268,64.8655,63103.0
2017-06-19 15:20:00,66.95,67.03,66.93,67.03,52013.0,64.8752,64.9528,64.8559,64.9528,52013.0
2017-06-19 15:30:00,67.03,67.04,66.96,67.02,106232.0,64.9528,64.9624,64.8849,64.9431,106232.0
2017-06-19 15:40:00,67.01,67.03,66.97,66.99,152356.0,64.9334,64.9528,64.8946,64.914,152356.0
2017-06-19 15:50:00,67.0,67.02,66.83,66.85,457926.0,64.9237,64.9431,64.759,64.7783,457926.0
2017-06-20 09:30:00,66.96,67.07,66.53,66.69,50666.0,64.8849,64.9915,64.4683,64.6233,50666.0
2017-06-20 09:40:00,66.68,66.68,66.28,66.32,51814.0,64.6136,64.6136,64.226,64.2648,51814.0
2017-06-20 09:50:00,66.32,66.34,66.1,66.14,140842.0,64.2648,64.2841,64.0516,64.0903,140842.0
2017-06-20 10:00:00,66.13,66.27,66.07,66.09,262697.0,64.0807,64.2163,64.0225,64.0419,262697.0
2017-06-20 10:10:00,66.11,66.17,66.02,66.09,78350.0,64.0613,64.1194,63.9741,64.0419,78350.0
2017-06-20 10:20:00,66.07,66.09,65.95,65.97,112437.0,64.0225,64.0419,63.9062,63.9256,112437.0
2017-06-20 10:30:00,65.98,66.03,65.92,65.98,97754.0,63.9353,63.9837,63.8772,63.9353,97754.0
2017-06-20 10:40:00,65.99,66.19,65.99,66.02,127593.0,63.945,64.1388,63.945,63.9741,127593.0
2017-06-20 10:50:00,66.03,66.06,65.97,66.02,39532.0,63.9837,64.0128,63.9256,63.9741,39532.0
2017-06-20 11:00:00,66.01,66.04,65.96,66.03,52298.0,63.9644,63.9934,63.9159,63.9837,52298.0
2017-06-20 11:10:00,66.03,66.06,65.95,65.97,54533.0,63.9837,64.0128,63.9062,63.9256,54533.0
2017-06-20 11:20:00,65.97,65.98,65.88,65.89,66535.0,63.9256,63.9353,63.8384,63.8481,66535.0
2017-06-20 11:30:00,65.88,65.92,65.8,65.82,76576.0,63.8384,63.8772,63.7609,63.7803,76576.0
2017-06-20 11:40:00,65.81,65.95,65.8,65.93,77590.0,63.7706,63.9062,63.7609,63.8868,77590.0
2017-06-20 11:50:00,65.94,66.0,65.86,65.87,81278.0,63.8965,63.9547,63.819,63.8287,81278.0
2017-06-20 12:00:00,65.86,65.96,65.86,65.94,53371.0,63.819,63.9159,63.819,63.8965,53371.0
2017-06-20 12:10:00,65.94,65.94,65.85,65.87,98937.0,63.8965,63.8965,63.8093,63.8287,98937.0
2017-06-20 12:20:00,65.88,65.9,65.7,65.79,74236.0,63.8384,63.8578,63.664,63.7512,74236.0
2017-06-20 12:30:00,65.8,65.9,65.8,65.89,36956.0,63.7609,63.8578,63.7609,63.8481,36956.0
2017-06-20 12:40:00,65.89,65.99,65.83,65.85,52372.0,63.8481,63.945,63.7899,63.8093,52372.0
2017-06-20 12:50:00,65.86,65.99,65.85,65.99,31782.0,63.819,63.945,63.8093,63.945,31782.0
2017-06-20 13:00:00,65.98,66.04,65.94,66.02,59470.0,63.9353,63.9934,63.8965,63.9741,59470.0
2017-06-20 13:10:00,66.03,66.08,65.99,66.0,39599.0,63.9837,64.0322,63.945,63.9547,39599.0
2017-06-20 13:20:00,66.01,66.05,65.99,66.03,32509.0,63.9644,64.0031,63.945,63.9837,32509.0
2017-06-20 13:30:00,66.05,66.12,66.02,66.02,36988.0,64.0031,64.071,63.9741,63.9741,36988.0
2017-06-20 13:40:00,66.01,66.03,65.93,65.93,45963.0,63.9644,63.9837,63.8868,63.8868,45963.0
2017-06-20 13:50:00,65.92,66.0,65.9,65.91,60531.0,63.8772,63.9547,63.8578,63.8675,60531.0
2017-06-20 14:00:00,65.9,65.97,65.9,65.95,57299.0,63.8578,63.9256,63.8578,63.9062,57299.0
2017-06-20 14:10:00,65.96,65.97,65.84,65.85,68578.0,63.9159,63.9256,63.7996,63.8093,68578.0
2017-06-20 14:20:00,65.85,65.87,65.73,65.77,114061.0,63.8093,63.8287,63.693,63.7318,114061.0
2017-06-20 14:30:00,65.77,65.79,65.69,65.74,81838.0,63.7318,63.7512,63.6543,63.7027,81838.0
2017-06-20 14:40:00,65.73,65.83,65.69,65.81,63470.0,63.693,63.7899,63.6543,63.7706,63470.0
2017-06-20 14:50:00,65.81,65.83,65.75,65.83,62278.0,63.7706,63.7899,63.7124,63.7899,62278.0
2017-06-20 15:00:00,65.84,65.87,65.76,65.77,74302.0,63.7996,63.8287,63.7221,63.7318,74302.0
2017-06-20 15:10:00,65.78,65.92,65.77,65.88,78862.0,63.7415,63.8772,63.7318,63.8384,78862.0
2017-06-20 15:20:00,65.88,65.9,65.82,65.89,74671.0,63.8384,63.8578,63.7803,63.8481,74671.0
2017-06-20 15:30:00,65.89,65.89,65.78,65.85,158369.0,63.8481,63.8481,63.7415,63.8093,158369.0
2017-06-20 15:40:00,65.85,65.9,65.77,65.85,309491.0,63.8093,63.8578,63.7318,63.8093,309491.0
2017-06-20 15:50:00,65.85,65.9,65.84,65.87,422448.0,63.8093,63.8578,63.7996,63.8287,422448.0
2017-06-21 09:30:00,66.3,66.35,65.94,66.12,82731.0,64.2454,64.2938,63.8965,64.071,82731.0
2017-06-21 09:40:00,66.13,66.23,65.91,65.95,107712.0,64.0807,64.1776,63.8675,63.9062,107712.0
2017-06-21 09:50:00,65.94,66.14,65.7,65.7,151179.0,63.8965,64.0903,63.664,63.664,151179.0
2017-06-21 10:00:00,65.72,65.96,65.72,65.88,51879.0,63.6834,63.9159,63.6834,63.8384,51879.0
2017-06-21 10:10:00,65.9,65.9,65.69,65.73,41109.0,63.8578,63.8578,63.6543,63.693,41109.0
2017-06-21 10:20:00,65.73,65.87,65.7,65.87,51117.0,63.693,63.8287,63.664,63.8287,51117.0
2017-06-21 10:30:00,65.87,65.96,65.72,65.77,130340.0,63.8287,63.9159,63.6834,63.7318,130340.0
2017-06-21 10:40:00,65.76,65.91,65.75,65.82,61613.0,63.7221,63.8675,63.7124,63.7803,61613.0
2017-06-21 10:50:00,65.84,65.94,65.83,65.86,49184.0,63.7996,63.8965,63.7899,63.819,49184.0
2017-06-21 11:00:00,65.86,65.91,65.8,65.91,66847.0,63.819,63.8675,63.7609,63.8675,66847.0
2017-06-21 11:10:00,65.88,65.95,65.81,65.86,54588.0,63.8384,63.9062,63.7706,63.819,54588.0
2017-06-21 11:20:00,65.85,65.94,65.85,65.91,56796.0,63.8093,63.8965,63.8093,63.8675,56796.0
2017-06-21 11:30:00,65.91,65.91,65.75,65.75,45544.0,63.8675,63.8675,63.7124,63.7124,45544.0
2017-06-21 11:40:00,65.75,65.83,65.71,65.83,57807.0,63.7124,63.7899,63.6737,63.7899,57807.0
2017-06-21 11:50:00,65.83,65.94,65.78,65.94,39446.0,63.7899,63.8965,63.7415,63.8965,39446.0
2017-06-21 12:00:00,65.94,65.94,65.81,65.89,59346.0,63.8965,63.8965,63.7706,63.8481,59346.0
2017-06-21 12:10:00,65.9,65.9,65.84,65.87,43348.0,63.8578,63.8578,63.7996,63.8287,43348.0
2017-06-21 12:20:00,65.88,65.92,65.77,65.86,38047.0,63.8384,63.8772,63.7318,63.819,38047.0
2017-06-21 12:30:00,65.85,65.85,65.76,65.77,71388.0,63.8093,63.8093,63.7221,63.7318,71388.0
2017-06-21 12:40:00,65.76,65.79,65.7,65.7,75283.0,63.7221,63.7512,63.664,63.664,75283.0
2017-06-21 12:50:00,65.71,65.74,65.68,65.69,71780.0,63.6737,63.7027,63.6446,63.6543,71780.0
2017-06-21 13:00:00,65.7,65.74,65.69,65.73,54302.0,63.664,63.7027,63.6543,63.693,54302.0
2017-06-21 13:10:00,65.73,65.78,65.64,65.64,78148.0,63.693,63.7415,63.6058,63.6058,78148.0
2017-06-21 13:20:00,65.65,65.68,65.61,65.66,66654.0,63.6155,63.6446,63.5768,63.6252,66654.0
2017-06-21 13:30:00,65.67,65.67,65.57,65.59,81218.0,63.6349,63.6349,63.538,63.5574,81218.0
2017-06-21 13:40:00,65.6,65.62,65.54,65.54,45632.0,63.5671,63.5865,63.5089,63.5089,45632.0
2017-06-21 13:50:00,65.54,65.55,65.28,65.31,89764.0,63.5089,63.5186,63.257,63.2861,89764.0
2017-06-21 14:00:00,65.31,65.5,65.28,65.5,86224.0,63.2861,63.4702,63.257,63.4702,86224.0
2017-06-21 14:10:00,65.5,65.5,65.45,65.48,63219.0,63.4702,63.4702,63.4217,63.4508,63219.0
2017-06-21 14:20:00,65.5,65.5,65.32,65.32,109070.0,63.4702,63.4702,63.2958,63.2958,109070.0
2017-06-21 14:30:00,65.32,65.55,65.28,65.52,91635.0,63.2958,63.5186,63.257,63.4896,91635.0
2017-06-21 14:40:00,65.52,65.53,65.37,65.38,103535.0,63.4896,63.4992,63.3442,63.3539,103535.0
2017-06-21 14:50:00,65.39,65.43,65.34,65.34,62501.0,63.3636,63.4023,63.3151,63.3151,62501.0
2017-06-21 15:00:00,65.34,65.48,65.32,65.48,100318.0,63.3151,63.4508,63.2958,63.4508,100318.0
2017-06-21 15:10:00,65.48,65.49,65.4,65.41,81356.0,63.4508,63.4605,63.3733,63.383,81356.0
2017-06-21 15:20:00,65.42,65.57,65.41,65.56,97982.0,63.3927,63.538,63.383,63.5283,97982.0
2017-06-21 15:30:00,65.56,65.56,65.46,65.47,187652.0,63.5283,63.5283,63.4314,63.4411,187652.0
2017-06-21 15:40:00,65.47,65.58,65.44,65.5,241999.0,63.4411,63.5477,63.412,63.4702,241999.0
2017-06-21 15:50:00,65.5,65.61,65.48,65.58,410336.0,63.4702,63.5768,63.4508,63.5477,410336.0
2017-06-22 09:30:00,65.36,65.47,65.22,65.33,38790.0,63.3345,63.4411,63.1989,63.3054,38790.0
2017-06-22 09:40:00,65.29,65.47,65.24,65.32,26083.0,63.2667,63.4411,63.2182,63.2958,26083.0
2017-06-22 09:50:00,65.32,65.39,65.18,65.18,16140.0,63.2958,63.3636,63.1601,63.1601,16140.0
2017-06-22 10:00:00,65.18,65.2,64.97,64.97,41547.0,63.1601,63.1795,62.9566,62.9566,41547.0
2017-06-22 10:10:00,64.97,65.16,64.89,65.13,24699.0,62.9566,63.1407,62.8791,63.1116,24699.0
2017-06-22 10:20:00,65.15,65.18,65.04,65.04,27445.0,63.131,63.1601,63.0244,63.0244,27445.0
2017-06-22 10:30:00,65.03,65.23,65.03,65.2,33202.0,63.0147,63.2085,63.0147,63.1795,33202.0
2017-06-22 10:40:00,65.2,65.26,65.17,65.25,37609.0,63.1795,63.2376,63.1504,63.2279,37609.0
2017-06-22 10:50:00,65.25,65.34,65.23,65.34,25001.0,63.2279,63.3151,63.2085,63.3151,25001.0
2017-06-22 11:00:00,65.34,65.37,65.2,65.22,31296.0,63.3151,63.3442,63.1795,63.1989,31296.0
2017-06-22 11:10:00,65.23,65.24,65.02,65.05,34715.0,63.2085,63.2182,63.005,63.0341,34715.0
2017-06-22 11:20:00,65.06,65.22,65.04,65.2,18500.0,63.0438,63.1989,63.0244,63.1795,18500.0
2017-06-22 11:30:00,65.19,65.19,65.09,65.17,15968.0,63.1698,63.1698,63.0729,63.1504,15968.0
2017-06-22 11:40:00,65.17,65.24,65.12,65.18,22923.0,63.1504,63.2182,63.1019,63.1601,22923.0
2017-06-22 11:50:00,65.17,65.25,65.15,65.25,12327.0,63.1504,63.2279,63.131,63.2279,12327.0
2017-06-22 12:00:00,65.24,65.29,65.17,65.2,19203.0,63.2182,63.2667,63.1504,63.1795,19203.0
2017-06-22 12:10:00,65.18,65.18,65.1,65.1,14978.0,63.1601,63.1601,63.0826,63.0826,14978.0
2017-06-22 12:20:00,65.11,65.18,65.11,65.12,11665.0,63.0923,63.1601,63.0923,63.1019,11665.0
2017-06-22 12:30:00,65.14,65.17,65.08,65.16,14173.0,63.1213,63.1504,63.0632,63.1407,14173.0
2017-06-22 12:40:00,65.15,65.23,65.1,65.18,24299.0,63.131,63.2085,63.0826,63.1601,24299.0
2017-06-22 12:50:00,65.16,65.24,65.16,65.2,13373.0,63.1407,63.2182,63.1407,63.1795,13373.0
2017-06-22 13:00:00,65.2,65.21,65.11,65.11,17673.0,63.1795,63.1892,63.0923,63.0923,17673.0
2017-06-22 13:10:00,65.13,65.15,65.08,65.11,24045.0,63.1116,63.131,63.0632,63.0923,24045.0
2017-06-22 13:20:00,65.11,65.17,65.09,65.16,12834.0,63.0923,63.1504,63.0729,63.1407,12834.0
2017-06-22 13:30:00,65.18,65.24,65.16,65.17,18413.0,63.1601,63.2182,63.1407,63.1504,18413.0
2017-06-22 13:40:00,65.17,65.23,65.15,65.22,15004.0,63.1504,63.2085,63.131,63.1989,15004.0
2017-06-22 13:50:00,65.22,65.22,65.13,65.15,16666.0,63.1989,63.1989,63.1116,63.131,16666.0
2017-06-22 14:00:00,65.17,65.18,65.1,65.16,32983.0,63.1504,63.1601,63.0826,63.1407,32983.0
2017-06-22 14:10:00,65.16,65.17,65.11,65.14,26206.0,63.1407,63.1504,63.0923,63.1213,26206.0
2017-06-22 14:20:00,65.14,65.15,65.09,65.12,37332.0,63.1213,63.131,63.0729,63.1019,37332.0
2017-06-22 14:30:00,65.11,65.11,64.95,64.96,39036.0,63.0923,63.0923,62.9372,62.9469,39036.0
2017-06-22 14:40:00,64.97,65.03,64.95,64.96,33152.0,62.9566,63.0147,62.9372,62.9469,33152.0
2017-06-22 14:50:00,64.95,65.01,64.95,64.95,46473.0,62.9372,62.9954,62.9372,62.9372,46473.0
2017-06-22 15:00:00,64.97,65.16,64.97,65.13,33139.0,62.9566,63.1407,62.9566,63.1116,33139.0
2017-06-22 15:10:00,65.13,65.22,65.04,65.22,187817.0,63.1116,63.1989,63.0244,63.1989,187817.0
2017-06-22 15:20:00,65.22,65.25,65.19,65.24,42136.0,63.1989,63.2279,63.1698,63.2182,42136.0
2017-06-22 15:30:00,65.24,65.25,65.08,65.09,62848.0,63.2182,63.2279,63.0632,63.0729,62848.0
2017-06-22 15:40:00,65.1,65.24,65.08,65.23,131274.0,63.0826,63.2182,63.0632,63.2085,131274.0
2017-06-22 15:50:00,65.22,65.23,65.13,65.2,310063.0,63.1989,63.2085,63.1116,63.1795,310063.0
2017-06-23 09:30:00,65.1,65.23,64.9,64.93,27005.0,63.0826,63.2085,62.8888,62.9178,27005.0
2017-06-23 09:40:00,64.93,65.01,64.76,64.86,30778.0,62.9178,62.9954,62.7531,62.85,30778.0
2017-06-23 09:50:00,64.85,64.96,64.84,64.9,25803.0,62.8403,62.9469,62.8306,62.8888,25803.0
2017-06-23 10:00:00,64.92,65.26,64.92,65.26,39675.0,62.9081,63.2376,62.9081,63.2376,39675.0
2017-06-23 10:10:00,65.26,65.28,65.19,65.27,42660.0,63.2376,63.257,63.1698,63.2473,42660.0
2017-06-23 10:20:00,65.28,65.48,65.28,65.28,47426.0,63.257,63.4508,63.257,63.257,47426.0
2017-06-23 10:30:00,65.3,65.47,65.28,65.42,28872.0,63.2764,63.4411,63.257,63.3927,28872.0
2017-06-23 10:40:00,65.41,65.41,65.33,65.34,31202.0,63.383,63.383,63.3054,63.3151,31202.0
2017-06-23 10:50:00,65.34,65.36,65.26,65.26,38987.0,63.3151,63.3345,63.2376,63.2376,38987.0
2017-06-23 11:00:00,65.26,65.38,65.25,65.31,37612.0,63.2376,63.3539,63.2279,63.2861,37612.0
2017-06-23 11:10:00,65.32,65.45,65.31,65.45,35881.0,63.2958,63.4217,63.2861,63.4217,35881.0
2017-06-23 11:20:00,65.45,65.55,65.44,65.52,41156.0,63.4217,63.5186,63.412,63.4896,41156.0
2017-06-23 11:30:00,65.51,65.56,65.41,65.44,34720.0,63.4799,63.5283,63.383,63.412,34720.0
2017-06-23 11:40:00,65.43,65.44,65.36,65.38,32369.0,63.4023,63.412,63.3345,63.3539,32369.0
2017-06-23 11:50:00,65.37,65.39,65.32,65.33,22051.0,63.3442,63.3636,63.2958,63.3054,22051.0
2017-06-23 12:00:00,65.33,65.39,65.31,65.32,16003.0,63.3054,63.3636,63.2861,63.2958,16003.0
2017-06-23 12:10:00,65.33,65.36,65.31,65.31,15310.0,63.3054,63.3345,63.2861,63.2861,15310.0
2017-06-23 12:20:00,65.32,65.4,65.31,65.4,14729.0,63.2958,63.3733,63.2861,63.3733,14729.0
2017-06-23 12:30:00,65.41,65.45,65.4,65.4,36642.0,63.383,63.4217,63.3733,63.3733,36642.0
2017-06-23 12:40:00,65.41,65.41,65.35,65.36,12251.0,63.383,63.383,63.3248,63.3345,12251.0
2017-06-23 12:50:00,65.37,65.38,65.25,65.27,30734.0,63.3442,63.3539,63.2279,63.2473,30734.0
2017-06-23 13:00:00,65.28,65.35,65.28,65.28,28729.0,63.257,63.3248,63.257,63.257,28729.0
2017-06-23 13:10:00,65.27,65.35,65.24,65.28,34062.0,63.2473,63.3248,63.2182,63.257,34062.0
2017-06-23 13:20:00,65.29,65.41,65.28,65.41,47103.0,63.2667,63.383,63.257,63.383,47103.0
2017-06-23 13:30:00,65.42,65.43,65.29,65.3,19276.0,63.3927,63.4023,63.2667,63.2764,19276.0
2017-06-23 13:40:00,65.3,65.38,65.3,65.33,15896.0,63.2764,63.3539,63.2764,63.3054,15896.0
2017-06-23 13:50:00,65.34,65.39,65.32,65.32,22919.0,63.3151,63.3636,63.2958,63.2958,22919.0
2017-06-23 14:00:00,65.32,65.36,65.29,65.33,21647.0,63.2958,63.3345,63.2667,63.3054,21647.0
2017-06-23 14:10:00,65.35,65.38,65.31,65.35,22122.0,63.3248,63.3539,63.2861,63.3248,22122.0
2017-06-23 14:20:00,65.34,65.36,65.32,65.33,22035.0,63.3151,63.3345,63.2958,63.3054,22035.0
2017-06-23 14:30:00,65.32,65.39,65.3,65.38,28185.0,63.2958,63.3636,63.2764,63.3539,28185.0
2017-06-23 14:40:00,65.36,65.38,65.3,65.37,18716.0,63.3345,63.3539,63.2764,63.3442,18716.0
2017-06-23 14:50:00,65.37,65.4,65.09,65.12,74526.0,63.3442,63.3733,63.0729,63.1019,74526.0
2017-06-23 15:00:00,65.11,65.17,65.03,65.15,87017.0,63.0923,63.1504,63.0147,63.131,87017.0
2017-06-23 15:10:00,65.17,65.22,65.14,65.14,72503.0,63.1504,63.1989,63.1213,63.1213,72503.0
2017-06-23 15:20:00,65.15,65.17,65.1,65.17,88482.0,63.131,63.1504,63.0826,63.1504,88482.0
2017-06-23 15:30:00,65.17,65.24,65.16,65.17,140534.0,63.1504,63.2182,63.1407,63.1504,140534.0
2017-06-23 15:40:00,65.17,65.45,65.17,65.41,140942.0,63.1504,63.4217,63.1504,63.383,140942.0
2017-06-23 15:50:00,65.42,65.46,65.38,65.4,251428.0,63.3927,63.4314,63.3539,63.3733,251428.0
2017-06-26 09:30:00,65.38,65.55,65.29,65.46,30277.0,63.3539,63.5186,63.2667,63.4314,30277.0
2017-06-26 09:40:00,65.49,65.5,65.34,65.37,9421.0,63.4605,63.4702,63.3151,63.3442,9421.0
2017-06-26 09:50:00,65.34,65.49,65.31,65.45,16614.0,63.3151,63.4605,63.2861,63.4217,16614.0
2017-06-26 10:00:00,65.41,65.43,65.3,65.35,23354.0,63.383,63.4023,63.2764,63.3248,23354.0
2017-06-26 10:10:00,65.35,65.36,65.11,65.16,14751.0,63.3248,63.3345,63.0923,63.1407,14751.0
2017-06-26 10:20:00,65.14,65.4,65.14,65.37,21325.0,63.1213,63.3733,63.1213,63.3442,21325.0
2017-06-26 10:30:00,65.35,65.36,65.16,65.2,24074.0,63.3248,63.3345,63.1407,63.1795,24074.0
2017-06-26 10:40:00,65.2,65.28,65.18,65.19,31621.0,63.1795,63.257,63.1601,63.1698,31621.0
2017-06-26 10:50:00,65.18,65.22,65.08,65.17,29518.0,63.1601,63.1989,63.0632,63.1504,29518.0
2017-06-26 11:00:00,65.17,65.19,65.01,65.08,34875.0,63.1504,63.1698,62.9954,63.0632,34875.0
2017-06-26 11:10:00,65.09,65.16,65.07,65.09,34385.0,63.0729,63.1407,63.0535,63.0729,34385.0
2017-06-26 11:20:00,65.09,65.16,65.04,65.16,15957.0,63.0729,63.1407,63.0244,63.1407,15957.0
2017-06-26 11:30:00,65.15,65.18,65.1,65.13,26053.0,63.131,63.1601,63.0826,63.1116,26053.0
2017-06-26 11:40:00,65.13,65.16,65.06,65.06,21249.0,63.1116,63.1407,63.0438,63.0438,21249.0
2017-06-26 11:50:00,65.07,65.12,64.98,65.11,22995.0,63.0535,63.1019,62.9663,63.0923,22995.0
2017-06-26 12:00:00,65.11,65.15,65.07,65.12,14549.0,63.0923,63.131,63.0535,63.1019,14549.0
2017-06-26 12:10:00,65.14,65.18,65.08,65.13,34354.0,63.1213,63.1601,63.0632,63.1116,34354.0
2017-06-26 12:20:00,65.12,65.13,65.07,65.11,20864.0,63.1019,63.1116,63.0535,63.0923,20864.0
2017-06-26 12:30:00,65.13,65.13,65.05,65.05,19792.0,63.1116,63.1116,63.0341,63.0341,19792.0
2017-06-26 12:40:00,65.07,65.11,65.06,65.08,18385.0,63.0535,63.0923,63.0438,63.0632,18385.0
2017-06-26 12:50:00,65.08,65.15,65.02,65.11,41665.0,63.0632,63.131,63.005,63.0923,41665.0
2017-06-26 13:00:00,65.14,65.14,65.07,65.09,23576.0,63.1213,63.1213,63.0535,63.0729,23576.0
2017-06-26 13:10:00,65.09,65.1,65.03,65.06,25816.0,63.0729,63.0826,63.0147,63.0438,25816.0
2017-06-26 13:20:00,65.05,65.14,65.04,65.11,21563.0,63.0341,63.1213,63.0244,63.0923,21563.0
2017-06-26 13:30:00,65.13,65.22,65.11,65.2,22260.0,63.1116,63.1989,63.0923,63.1795,22260.0
2017-06-26 13:40:00,65.2,65.21,65.13,65.13,24316.0,63.1795,63.1892,63.1116,63.1116,24316.0
2017-06-26 13:50:00,65.13,65.19,65.12,65.17,20479.0,63.1116,63.1698,63.1019,63.1504,20479.0
2017-06-26 14:00:00,65.18,65.26,65.18,65.21,28712.0,63.1601,63.2376,63.1601,63.1892,28712.0
2017-06-26 14:10:00,65.2,65.22,65.14,65.15,43023.0,63.1795,63.1989,63.1213,63.131,43023.0
2017-06-26 14:20:00,65.15,65.23,65.13,65.16,31791.0,63.131,63.2085,63.1116,63.1407,31791.0
2017-06-26 14:30:00,65.16,65.24,65.16,65.21,28043.0,63.1407,63.2182,63.1407,63.1892,28043.0
2017-06-26 14:40:00,65.21,65.22,65.17,65.21,29926.0,63.1892,63.1989,63.1504,63.1892,29926.0
2017-06-26 14:50:00,65.2,65.27,65.18,65.26,62383.0,63.1795,63.2473,63.1601,63.2376,62383.0
2017-06-26 15:00:00,65.27,65.27,65.17,65.25,33076.0,63.2473,63.2473,63.1504,63.2279,33076.0
2017-06-26 15:10:00,65.26,65.32,65.23,65.28,46914.0,63.2376,63.2958,63.2085,63.257,46914.0
2017-06-26 15:20:00,65.3,65.3,65.21,65.22,42363.0,63.2764,63.2764,63.1892,63.1989,42363.0
2017-06-26 15:30:00,65.23,65.29,65.22,65.25,53763.0,63.2085,63.2667,63.1989,63.2279,53763.0
2017-06-26 15:40:00,65.25,65.26,65.19,65.23,101595.0,63.2279,63.2376,63.1698,63.2085,101595.0
2017-06-26 15:50:00,65.23,65.28,65.17,65.21,231533.0,63.2085,63.257,63.1504,63.1892,231533.0
2017-06-27 09:30:00,65.01,65.1,64.76,64.93,33604.0,62.9954,63.0826,62.7531,62.9178,33604.0
2017-06-27 09:40:00,64.9,64.94,64.57,64.64,29301.0,62.8888,62.9275,62.569,62.6368,29301.0
2017-06-27 09:50:00,64.64,64.68,64.54,64.59,28373.0,62.6368,62.6756,62.5399,62.5884,28373.0
2017-06-27 10:00:00,64.59,64.89,64.58,64.73,37210.0,62.5884,62.8791,62.5787,62.724,37210.0
2017-06-27 10:10:00,64.76,64.82,64.73,64.75,16210.0,62.7531,62.8112,62.724,62.7434,16210.0
2017-06-27 10:20:00,64.75,64.82,64.62,64.65,42442.0,62.7434,62.8112,62.6174,62.6465,42442.0
2017-06-27 10:30:00,64.64,64.83,64.63,64.8,74656.0,62.6368,62.8209,62.6271,62.7919,74656.0
2017-06-27 10:40:00,64.81,64.82,64.7,64.74,28065.0,62.8016,62.8112,62.695,62.7337,28065.0
2017-06-27 10:50:00,64.75,64.77,64.7,64.72,18969.0,62.7434,62.7628,62.695,62.7143,18969.0
2017-06-27 11:00:00,64.7,64.79,64.7,64.7,26936.0,62.695,62.7822,62.695,62.695,26936.0
2017-06-27 11:10:00,64.72,64.82,64.67,64.75,27268.0,62.7143,62.8112,62.6659,62.7434,27268.0
2017-06-27 11:20:00,64.75,64.79,64.63,64.71,45513.0,62.7434,62.7822,62.6271,62.7047,45513.0
2017-06-27 11:30:00,64.73,64.92,64.71,64.75,53684.0,62.724,62.9081,62.7047,62.7434,53684.0
2017-06-27 11:40:00,64.77,64.79,64.67,64.69,51579.0,62.7628,62.7822,62.6659,62.6853,51579.0
2017-06-27 11:50:00,64.69,64.74,64.63,64.67,37988.0,62.6853,62.7337,62.6271,62.6659,37988.0
2017-06-27 12:00:00,64.67,64.72,64.63,64.67,32929.0,62.6659,62.7143,62.6271,62.6659,32929.0
2017-06-27 12:10:00,64.68,64.7,64.55,64.59,28534.0,62.6756,62.695,62.5496,62.5884,28534.0
2017-06-27 12:20:00,64.6,64.6,64.32,64.41,61965.0,62.5981,62.5981,62.3267,62.414,61965.0
2017-06-27 12:30:00,64.4,64.42,64.29,64.33,53231.0,62.4043,62.4236,62.2977,62.3364,53231.0
2017-06-27 12:40:00,64.32,64.44,64.27,64.33,40600.0,62.3267,62.443,62.2783,62.3364,40600.0
2017-06-27 12:50:00,64.31,64.39,64.31,64.36,61438.0,62.3171,62.3946,62.3171,62.3655,61438.0
2017-06-27 13:00:00,64.34,64.37,64.27,64.27,35256.0,62.3461,62.3752,62.2783,62.2783,35256.0
2017-06-27 13:10:00,64.27,64.29,64.15,64.19,49606.0,62.2783,62.2977,62.162,62.2008,49606.0
2017-06-27 13:20:00,64.19,64.21,64.15,64.16,41159.0,62.2008,62.2202,62.162,62.1717,41159.0
2017-06-27 13:30:00,64.17,64.2,63.91,63.94,107270.0,62.1814,62.2105,61.9294,61.9585,107270.0
2017-06-27 13:40:00,63.95,64.02,63.85,63.97,48271.0,61.9682,62.036,61.8713,61.9876,48271.0
2017-06-27 13:50:00,63.97,64.12,63.94,64.05,88072.0,61.9876,62.1329,61.9585,62.0651,88072.0
2017-06-27 14:00:00,64.06,64.09,63.87,63.92,53783.0,62.0748,62.1039,61.8907,61.9391,53783.0
2017-06-27 14:10:00,63.93,64.0,63.85,64.0,62105.0,61.9488,62.0167,61.8713,62.0167,62105.0
2017-06-27 14:20:00,63.99,64.07,63.9,64.04,49142.0,62.007,62.0845,61.9198,62.0554,49142.0
2017-06-27 14:30:00,64.04,64.13,64.04,64.08,49984.0,62.0554,62.1426,62.0554,62.0942,49984.0
2017-06-27 14:40:00,64.09,64.1,64.01,64.06,42529.0,62.1039,62.1136,62.0263,62.0748,42529.0
2017-06-27 14:50:00,64.06,64.06,63.96,63.98,65542.0,62.0748,62.0748,61.9779,61.9973,65542.0
2017-06-27 15:00:00,63.98,63.98,63.83,63.83,73352.0,61.9973,61.9973,61.8519,61.8519,73352.0
2017-06-27 15:10:00,63.84,63.84,63.76,63.76,89458.0,61.8616,61.8616,61.7841,61.7841,89458.0
2017-06-27 15:20:00,63.79,63.8,63.7,63.71,80094.0,61.8132,61.8229,61.726,61.7356,80094.0
2017-06-27 15:30:00,63.71,63.74,63.6,63.73,126681.0,61.7356,61.7647,61.6291,61.755,126681.0
2017-06-27 15:40:00,63.72,63.73,63.53,63.55,246135.0,61.7453,61.755,61.5612,61.5806,246135.0
2017-06-27 15:50:00,63.55,63.56,63.41,63.45,681852.0,61.5806,61.5903,61.4449,61.4837,681852.0
2017-06-28 09:30:00,63.8,64.07,63.7,63.84,34935.0,61.8229,62.0845,61.726,61.8616,34935.0
2017-06-28 09:40:00,63.82,63.82,63.5,63.51,39567.0,61.8422,61.8422,61.5322,61.5418,39567.0
2017-06-28 09:50:00,63.52,63.57,63.44,63.57,41647.0,61.5515,61.6,61.474,61.6,41647.0
2017-06-28 10:00:00,63.54,63.88,63.54,63.87,156018.0,61.5709,61.9004,61.5709,61.8907,156018.0
2017-06-28 10:10:00,63.87,63.88,63.76,63.84,42570.0,61.8907,61.9004,61.7841,61.8616,42570.0
2017-06-28 10:20:00,63.84,63.86,63.7,63.75,31408.0,61.8616,61.881,61.726,61.7744,31408.0
2017-06-28 10:30:00,63.76,63.94,63.76,63.87,29450.0,61.7841,61.9585,61.7841,61.8907,29450.0
2017-06-28 10:40:00,63.87,63.98,63.87,63.94,17662.0,61.8907,61.9973,61.8907,61.9585,17662.0
2017-06-28 10:50:00,63.94,63.94,63.86,63.87,33496.0,61.9585,61.9585,61.881,61.8907,33496.0
2017-06-28 11:00:00,63.89,63.95,63.85,63.91,35475.0,61.9101,61.9682,61.8713,61.9294,35475.0
2017-06-28 11:10:00,63.91,63.96,63.88,63.94,25964.0,61.9294,61.9779,61.9004,61.9585,25964.0
2017-06-28 11:20:00,63.93,63.98,63.88,63.9,22876.0,61.9488,61.9973,61.9004,61.9198,22876.0
2017-06-28 11:30:00,63.91,63.97,63.9,63.94,26774.0,61.9294,61.9876,61.9198,61.9585,26774.0
2017-06-28 11:40:00,63.93,64.0,63.93,63.98,24013.0,61.9488,62.0167,61.9488,61.9973,24013.0
2017-06-28 11:50:00,63.98,64.02,63.95,63.96,41168.0,61.9973,62.036,61.9682,61.9779,41168.0
2017-06-28 12:00:00,63.95,63.95,63.76,63.77,30581.0,61.9682,61.9682,61.7841,61.7938,30581.0
2017-06-28 12:10:00,63.77,63.78,63.64,63.7,31754.0,61.7938,61.8035,61.6678,61.726,31754.0
2017-06-28 12:20:00,63.7,63.7,63.56,63.58,43615.0,61.726,61.726,61.5903,61.6097,43615.0
2017-06-28 12:30:00,63.58,63.72,63.57,63.69,18499.0,61.6097,61.7453,61.6,61.7163,18499.0
2017-06-28 12:40:00,63.68,63.7,63.64,63.7,24426.0,61.7066,61.726,61.6678,61.726,24426.0
2017-06-28 12:50:00,63.72,63.74,63.67,63.69,18608.0,61.7453,61.7647,61.6969,61.7163,18608.0
2017-06-28 13:00:00,63.69,63.78,63.69,63.77,21342.0,61.7163,61.8035,61.7163,61.7938,21342.0
2017-06-28 13:10:00,63.77,63.78,63.63,63.64,23653.0,61.7938,61.8035,61.6581,61.6678,23653.0
2017-06-28 13:20:00,63.65,63.73,63.65,63.7,18554.0,61.6775,61.755,61.6775,61.726,18554.0
2017-06-28 13:30:00,63.71,63.73,63.68,63.7,19173.0,61.7356,61.755,61.7066,61.726,19173.0
2017-06-28 13:40:00,63.7,63.72,63.66,63.67,27992.0,61.726,61.7453,61.6872,61.6969,27992.0
2017-06-28 13:50:00,63.67,63.72,63.62,63.67,34604.0,61.6969,61.7453,61.6484,61.6969,34604.0
2017-06-28 14:00:00,63.68,63.7,63.59,63.59,29016.0,61.7066,61.726,61.6194,61.6194,29016.0
2017-06-28 14:10:00,63.6,63.6,63.49,63.51,53800.0,61.6291,61.6291,61.5225,61.5418,53800.0
2017-06-28 14:20:00,63.52,63.52,63.38,63.4,45785.0,61.5515,61.5515,61.4159,61.4353,45785.0
2017-06-28 14:30:00,63.4,63.42,63.32,63.37,53106.0,61.4353,61.4546,61.3577,61.4062,53106.0
2017-06-28 14:40:00,63.37,63.4,63.32,63.38,41564.0,61.4062,61.4353,61.3577,61.4159,41564.0
2017-06-28 14:50:00,63.38,63.46,63.35,63.43,39610.0,61.4159,61.4934,61.3868,61.4643,39610.0
2017-06-28 15:00:00,63.44,63.58,63.42,63.48,71249.0,61.474,61.6097,61.4546,61.5128,71249.0
2017-06-28 15:10:00,63.48,63.49,63.29,63.3,93910.0,61.5128,61.5225,61.3287,61.3384,93910.0
2017-06-28 15:20:00,63.3,63.33,63.17,63.31,149023.0,61.3384,61.3674,61.2124,61.348,149023.0
2017-06-28 15:30:00,63.31,63.35,63.27,63.33,134302.0,61.348,61.3868,61.3093,61.3674,134302.0
2017-06-28 15:40:00,63.34,63.4,63.33,63.36,197629.0,61.3771,61.4353,61.3674,61.3965,197629.0
2017-06-28 15:50:00,63.37,63.4,63.33,63.35,453933.0,61.4062,61.4353,61.3674,61.3868,453933.0
2017-06-29 09:30:00,63.25,63.34,62.79,63.02,34561.0,61.2899,61.3771,60.8442,61.067,34561.0
2017-06-29 09:40:00,63.01,63.14,62.77,62.83,36960.0,61.0573,61.1833,60.8248,60.8829,36960.0
2017-06-29 09:50:00,62.82,62.87,62.73,62.77,43220.0,60.8732,60.9217,60.786,60.8248,43220.0
2017-06-29 10:00:00,62.77,62.83,62.65,62.68,46909.0,60.8248,60.8829,60.7085,60.7376,46909.0
2017-06-29 10:10:00,62.68,62.71,62.47,62.49,55129.0,60.7376,60.7666,60.5341,60.5535,55129.0
2017-06-29 10:20:00,62.49,62.88,62.49,62.86,47666.0,60.5535,60.9314,60.5535,60.912,47666.0
2017-06-29 10:30:00,62.84,62.87,62.75,62.78,45215.0,60.8926,60.9217,60.8054,60.8345,45215.0
2017-06-29 10:40:00,62.8,62.88,62.77,62.82,128171.0,60.8538,60.9314,60.8248,60.8732,128171.0
2017-06-29 10:50:00,62.79,62.79,62.61,62.62,51448.0,60.8442,60.8442,60.6697,60.6794,51448.0
2017-06-29 11:00:00,62.61,62.73,62.59,62.59,60874.0,60.6697,60.786,60.6504,60.6504,60874.0
2017-06-29 11:10:00,62.59,62.59,62.37,62.4,75757.0,60.6504,60.6504,60.4372,60.4662,75757.0
2017-06-29 11:20:00,62.39,62.42,62.23,62.25,87026.0,60.4566,60.4856,60.3015,60.3209,87026.0
2017-06-29 11:30:00,62.26,62.28,62.08,62.11,54061.0,60.3306,60.35,60.1562,60.1852,54061.0
2017-06-29 11:40:00,62.11,62.22,62.11,62.17,42835.0,60.1852,60.2918,60.1852,60.2434,42835.0
2017-06-29 11:50:00,62.17,62.17,62.0,62.05,47468.0,60.2434,60.2434,60.0786,60.1271,47468.0
2017-06-29 12:00:00,62.05,62.22,62.02,62.2,33793.0,60.1271,60.2918,60.098,60.2724,33793.0
2017-06-29 12:10:00,62.21,62.24,62.1,62.15,21327.0,60.2821,60.3112,60.1755,60.224,21327.0
2017-06-29 12:20:00,62.17,62.19,62.07,62.12,23620.0,60.2434,60.2627,60.1465,60.1949,23620.0
2017-06-29 12:30:00,62.12,62.17,62.03,62.08,20748.0,60.1949,60.2434,60.1077,60.1562,20748.0
2017-06-29 12:40:00,62.08,62.12,62.04,62.04,21533.0,60.1562,60.1949,60.1174,60.1174,21533.0
2017-06-29 12:50:00,62.05,62.08,61.98,62.01,25923.0,60.1271,60.1562,60.0593,60.0883,25923.0
2017-06-29 13:00:00,62.02,62.13,62.0,62.01,46186.0,60.098,60.2046,60.0786,60.0883,46186.0
2017-06-29 13:10:00,62.01,62.03,61.85,61.93,26642.0,60.0883,60.1077,59.9333,60.0108,26642.0
2017-06-29 13:20:00,61.93,61.93,61.66,61.69,32251.0,60.0108,60.0108,59.7492,59.7782,32251.0
2017-06-29 13:30:00,61.72,62.01,61.72,62.01,27213.0,59.8073,60.0883,59.8073,60.0883,27213.0
2017-06-29 13:40:00,62.01,62.01,61.9,61.94,19779.0,60.0883,60.0883,59.9817,60.0205,19779.0
2017-06-29 13:50:00,61.95,62.13,61.94,62.1,106620.0,60.0302,60.2046,60.0205,60.1755,106620.0
2017-06-29 14:00:00,62.12,62.27,62.08,62.24,69622.0,60.1949,60.3403,60.1562,60.3112,69622.0
2017-06-29 14:10:00,62.24,62.36,62.23,62.3,65210.0,60.3112,60.4275,60.3015,60.3693,65210.0
2017-06-29 14:20:00,62.3,62.36,62.26,62.32,36010.0,60.3693,60.4275,60.3306,60.3887,36010.0
2017-06-29 14:30:00,62.31,62.33,62.28,62.33,36942.0,60.379,60.3984,60.35,60.3984,36942.0
2017-06-29 14:40:00,62.34,62.34,62.23,62.23,44323.0,60.4081,60.4081,60.3015,60.3015,44323.0
2017-06-29 14:50:00,62.25,62.35,62.21,62.32,49368.0,60.3209,60.4178,60.2821,60.3887,49368.0
2017-06-29 15:00:00,62.31,62.35,62.23,62.23,51579.0,60.379,60.4178,60.3015,60.3015,51579.0
2017-06-29 15:10:00,62.23,62.26,62.05,62.23,259940.0,60.3015,60.3306,60.1271,60.3015,259940.0
2017-06-29 15:20:00,62.24,62.24,61.96,62.03,65932.0,60.3112,60.3112,60.0399,60.1077,65932.0
2017-06-29 15:30:00,62.04,62.18,62.03,62.15,139651.0,60.1174,60.2531,60.1077,60.224,139651.0
2017-06-29 15:40:00,62.14,62.14,62.01,62.09,237926.0,60.2143,60.2143,60.0883,60.1658,237926.0
2017-06-29 15:50:00,62.08,62.32,62.08,62.25,747982.0,60.1562,60.3887,60.1562,60.3209,747982.0
2017-06-30 09:30:00,62.65,62.87,62.45,62.77,66662.0,60.7085,60.9217,60.5147,60.8248,66662.0
2017-06-30 09:40:00,62.8,62.91,62.59,62.67,102121.0,60.8538,60.9604,60.6504,60.7279,102121.0
2017-06-30 09:50:00,62.65,62.66,62.41,62.58,53171.0,60.7085,60.7182,60.4759,60.6407,53171.0
2017-06-30 10:00:00,62.57,62.65,62.53,62.54,28018.0,60.631,60.7085,60.5922,60.6019,28018.0
2017-06-30 10:10:00,62.54,62.57,62.48,62.53,60716.0,60.6019,60.631,60.5438,60.5922,60716.0
2017-06-30 10:20:00,62.53,62.57,62.46,62.49,26671.0,60.5922,60.631,60.5244,60.5535,26671.0
2017-06-30 10:30:00,62.5,62.55,62.48,62.53,28207.0,60.5631,60.6116,60.5438,60.5922,28207.0
2017-06-30 10:40:00,62.51,62.6,62.51,62.55,28980.0,60.5728,60.66,60.5728,60.6116,28980.0
2017-06-30 10:50:00,62.56,62.66,62.52,62.66,22391.0,60.6213,60.7182,60.5825,60.7182,22391.0
2017-06-30 11:00:00,62.66,62.68,62.61,62.65,34060.0,60.7182,60.7376,60.6697,60.7085,34060.0
2017-06-30 11:10:00,62.64,62.69,62.59,62.59,27732.0,60.6988,60.7473,60.6504,60.6504,27732.0
2017-06-30 11:20:00,62.59,62.6,62.41,62.45,57075.0,60.6504,60.66,60.4759,60.5147,57075.0
2017-06-30 11:30:00,62.45,62.49,62.39,62.48,31343.0,60.5147,60.5535,60.4566,60.5438,31343.0
2017-06-30 11:40:00,62.48,62.5,62.45,62.48,20935.0,60.5438,60.5631,60.5147,60.5438,20935.0
2017-06-30 11:50:00,62.47,62.5,62.41,62.47,25062.0,60.5341,60.5631,60.4759,60.5341,25062.0
2017-06-30 12:00:00,62.46,62.48,62.39,62.47,37752.0,60.5244,60.5438,60.4566,60.5341,37752.0
2017-06-30 12:10:00,62.47,62.5,62.42,62.5,29335.0,60.5341,60.5631,60.4856,60.5631,29335.0
2017-06-30 12:20:00,62.51,62.51,62.45,62.45,15289.0,60.5728,60.5728,60.5147,60.5147,15289.0
2017-06-30 12:30:00,62.44,62.51,62.43,62.48,95461.0,60.505,60.5728,60.4953,60.5438,95461.0
2017-06-30 12:40:00,62.49,62.53,62.46,62.49,33301.0,60.5535,60.5922,60.5244,60.5535,33301.0
2017-06-30 12:50:00,62.49,62.62,62.49,62.62,18911.0,60.5535,60.6794,60.5535,60.6794,18911.0
2017-06-30 13:00:00,62.62,62.65,62.49,62.52,48280.0,60.6794,60.7085,60.5535,60.5825,48280.0
2017-06-30 13:10:00,62.52,62.55,62.48,62.49,28663.0,60.5825,60.6116,60.5438,60.5535,28663.0
2017-06-30 13:20:00,62.48,62.52,62.47,62.5,54100.0,60.5438,60.5825,60.5341,60.5631,54100.0
2017-06-30 13:30:00,62.49,62.51,62.46,62.51,30992.0,60.5535,60.5728,60.5244,60.5728,30992.0
2017-06-30 13:40:00,62.5,62.5,62.44,62.48,9386.0,60.5631,60.5631,60.505,60.5438,9386.0
2017-06-30 13:50:00,62.47,62.47,62.04,62.07,154221.0,60.5341,60.5341,60.1174,60.1465,154221.0
2017-06-30 14:00:00,62.09,62.19,62.05,62.16,115906.0,60.1658,60.2627,60.1271,60.2337,115906.0
2017-06-30 14:10:00,62.16,62.17,62.08,62.14,54471.0,60.2337,60.2434,60.1562,60.2143,54471.0
2017-06-30 14:20:00,62.15,62.2,62.11,62.17,41231.0,60.224,60.2724,60.1852,60.2434,41231.0
2017-06-30 14:30:00,62.16,62.19,62.15,62.18,38009.0,60.2337,60.2627,60.224,60.2531,38009.0
2017-06-30 14:40:00,62.18,62.2,62.14,62.19,55641.0,60.2531,60.2724,60.2143,60.2627,55641.0
2017-06-30 14:50:00,62.19,62.21,62.13,62.16,65165.0,60.2627,60.2821,60.2046,60.2337,65165.0
2017-06-30 15:00:00,62.16,62.18,62.14,62.17,102079.0,60.2337,60.2531,60.2143,60.2434,102079.0
2017-06-30 15:10:00,62.17,62.19,62.05,62.1,166688.0,60.2434,60.2627,60.1271,60.1755,166688.0
2017-06-30 15:20:00,62.1,62.13,62.0,62.0,126562.0,60.1755,60.2046,60.0786,60.0786,126562.0
2017-06-30 15:30:00,62.0,62.05,61.92,62.05,191926.0,60.0786,60.1271,60.0011,60.1271,191926.0
2017-06-30 15:40:00,62.05,62.07,61.99,62.03,296599.0,60.1271,60.1465,60.0689,60.1077,296599.0
2017-06-30 15:50:00,62.02,62.03,61.82,61.83,493419.0,60.098,60.1077,59.9042,59.9139,493419.0
2017-07-03 09:30:00,61.98,62.08,61.32,61.44,91882.0,60.0593,60.1562,59.4197,59.536,91882.0
2017-07-03 09:40:00,61.45,61.65,61.35,61.65,63764.0,59.5457,59.7395,59.4488,59.7395,63764.0
2017-07-03 09:50:00,61.66,61.75,61.55,61.69,63731.0,59.7492,59.8364,59.6426,59.7782,63731.0
2017-07-03 10:00:00,61.69,61.8,61.69,61.79,76213.0,59.7782,59.8848,59.7782,59.8751,76213.0
2017-07-03 10:10:00,61.79,61.97,61.75,61.77,80821.0,59.8751,60.0496,59.8364,59.8558,80821.0
2017-07-03 10:20:00,61.78,61.83,61.61,61.65,37874.0,59.8655,59.9139,59.7007,59.7395,37874.0
2017-07-03 10:30:00,61.65,61.76,61.61,61.73,33942.0,59.7395,59.8461,59.7007,59.817,33942.0
2017-07-03 10:40:00,61.73,61.87,61.7,61.83,62034.0,59.817,59.9527,59.7879,59.9139,62034.0
2017-07-03 10:50:00,61.83,61.83,61.71,61.72,42999.0,59.9139,59.9139,59.7976,59.8073,42999.0
2017-07-03 11:00:00,61.72,61.76,61.6,61.65,38806.0,59.8073,59.8461,59.691,59.7395,38806.0
2017-07-03 11:10:00,61.66,61.82,61.66,61.77,28549.0,59.7492,59.9042,59.7492,59.8558,28549.0
2017-07-03 11:20:00,61.78,61.86,61.76,61.85,24757.0,59.8655,59.943,59.8461,59.9333,24757.0
2017-07-03 11:30:00,61.85,61.86,61.76,61.78,32751.0,59.9333,59.943,59.8461,59.8655,32751.0
2017-07-03 11:40:00,61.78,61.81,61.74,61.76,30374.0,59.8655,59.8945,59.8267,59.8461,30374.0
2017-07-03 11:50:00,61.76,61.76,61.64,61.68,65312.0,59.8461,59.8461,59.7298,59.7686,65312.0
2017-07-03 12:00:00,61.68,61.7,61.58,61.64,39115.0,59.7686,59.7879,59.6717,59.7298,39115.0
2017-07-03 12:10:00,61.64,61.64,61.5,61.51,42799.0,59.7298,59.7298,59.5941,59.6038,42799.0
2017-07-03 12:20:00,61.53,61.71,61.51,61.7,35466.0,59.6232,59.7976,59.6038,59.7879,35466.0
2017-07-03 12:30:00,61.69,61.71,61.55,61.55,59642.0,59.7782,59.7976,59.6426,59.6426,59642.0
2017-07-03 12:40:00,61.55,61.59,61.49,61.52,105094.0,59.6426,59.6813,59.5844,59.6135,105094.0
2017-07-03 12:50:00,61.53,61.54,61.29,61.37,230614.0,59.6232,59.6329,59.3906,59.4682,230614.0
2017-07-05 09:30:00,61.31,61.49,60.86,61.02,94502.0,59.41,59.5844,58.974,59.129,94502.0
2017-07-05 09:40:00,61.01,61.1,60.9,60.91,45221.0,59.1193,59.2065,59.0127,59.0224,45221.0
2017-07-05 09:50:00,60.92,60.98,60.79,60.79,31122.0,59.0321,59.0902,58.9061,58.9061,31122.0
2017-07-05 10:00:00,60.79,60.89,60.74,60.81,41210.0,58.9061,59.003,58.8577,58.9255,41210.0
2017-07-05 10:10:00,60.79,60.99,60.79,60.91,94194.0,58.9061,59.0999,58.9061,59.0224,94194.0
2017-07-05 10:20:00,60.94,60.96,60.84,60.93,54436.0,59.0515,59.0709,58.9546,59.0418,54436.0
2017-07-05 10:30:00,60.92,61.07,60.91,61.06,93595.0,59.0321,59.1775,59.0224,59.1678,93595.0
2017-07-05 10:40:00,61.06,61.23,61.06,61.09,56521.0,59.1678,59.3325,59.1678,59.1968,56521.0
2017-07-05 10:50:00,61.09,61.19,61.05,61.19,105717.0,59.1968,59.2937,59.1581,59.2937,105717.0
2017-07-05 11:00:00,61.19,61.34,61.14,61.27,105558.0,59.2937,59.4391,59.2453,59.3713,105558.0
2017-07-05 11:10:00,61.29,61.4,61.25,61.3,139201.0,59.3906,59.4972,59.3519,59.4003,139201.0
2017-07-05 11:20:00,61.28,61.41,61.26,61.37,45259.0,59.381,59.5069,59.3616,59.4682,45259.0
2017-07-05 11:30:00,61.37,61.37,61.19,61.2,66071.0,59.4682,59.4682,59.2937,59.3034,66071.0
2017-07-05 11:40:00,61.22,61.25,61.16,61.21,36675.0,59.3228,59.3519,59.2647,59.3131,36675.0
2017-07-05 11:50:00,61.21,61.25,61.08,61.09,33382.0,59.3131,59.3519,59.1871,59.1968,33382.0
2017-07-05 12:00:00,61.09,61.16,61.07,61.12,33480.0,59.1968,59.2647,59.1775,59.2259,33480.0
2017-07-05 12:10:00,61.11,61.15,61.08,61.1,26572.0,59.2162,59.255,59.1871,59.2065,26572.0
2017-07-05 12:20:00,61.1,61.14,61.07,61.1,27535.0,59.2065,59.2453,59.1775,59.2065,27535.0
2017-07-05 12:30:00,61.1,61.16,61.04,61.16,49117.0,59.2065,59.2647,59.1484,59.2647,49117.0
2017-07-05 12:40:00,61.17,61.22,61.16,61.19,28935.0,59.2744,59.3228,59.2647,59.2937,28935.0
2017-07-05 12:50:00,61.19,61.3,61.19,61.28,34794.0,59.2937,59.4003,59.2937,59.381,34794.0
2017-07-05 13:00:00,61.29,61.46,61.28,61.46,36879.0,59.3906,59.5554,59.381,59.5554,36879.0
2017-07-05 13:10:00,61.46,61.64,61.46,61.63,76269.0,59.5554,59.7298,59.5554,59.7201,76269.0
2017-07-05 13:20:00,61.63,61.8,61.61,61.61,72508.0,59.7201,59.8848,59.7007,59.7007,72508.0
2017-07-05 13:30:00,61.61,61.65,61.59,61.59,33477.0,59.7007,59.7395,59.6813,59.6813,33477.0
2017-07-05 13:40:00,61.57,61.57,61.45,61.57,62101.0,59.662,59.662,59.5457,59.662,62101.0
2017-07-05 13:50:00,61.56,61.58,61.51,61.52,39545.0,59.6523,59.6717,59.6038,59.6135,39545.0
2017-07-05 14:00:00,61.53,61.62,61.34,61.37,54647.0,59.6232,59.7104,59.4391,59.4682,54647.0
2017-07-05 14:10:00,61.36,61.53,61.36,61.46,51046.0,59.4585,59.6232,59.4585,59.5554,51046.0
2017-07-05 14:20:00,61.47,61.55,61.46,61.54,35032.0,59.5651,59.6426,59.5554,59.6329,35032.0
2017-07-05 14:30:00,61.53,61.53,61.4,61.43,47320.0,59.6232,59.6232,59.4972,59.5263,47320.0
2017-07-05 14:40:00,61.43,61.44,61.29,61.3,45231.0,59.5263,59.536,59.3906,59.4003,45231.0
2017-07-05 14:50:00,61.3,61.34,61.29,61.33,60550.0,59.4003,59.4391,59.3906,59.4294,60550.0
2017-07-05 15:00:00,61.32,61.47,61.31,61.42,133003.0,59.4197,59.5651,59.41,59.5166,133003.0
2017-07-05 15:10:00,61.43,61.58,61.42,61.57,89025.0,59.5263,59.6717,59.5166,59.662,89025.0
2017-07-05 15:20:00,61.56,61.62,61.48,61.61,90323.0,59.6523,59.7104,59.5748,59.7007,90323.0
2017-07-05 15:30:00,61.6,61.63,61.53,61.58,122973.0,59.691,59.7201,59.6232,59.6717,122973.0
2017-07-05 15:40:00,61.57,61.63,61.49,61.51,154549.0,59.662,59.7201,59.5844,59.6038,154549.0
2017-07-05 15:50:00,61.51,61.55,61.46,61.5,318655.0,59.6038,59.6426,59.5554,59.5941,318655.0
2017-07-06 09:30:00,61.02,61.05,60.81,60.83,52478.0,59.129,59.1581,58.9255,58.9449,52478.0
2017-07-06 09:40:00,60.83,60.97,60.77,60.84,27553.0,58.9449,59.0806,58.8868,58.9546,27553.0
2017-07-06 09:50:00,60.86,60.94,60.76,60.77,65427.0,58.974,59.0515,58.8771,58.8868,65427.0
2017-07-06 10:00:00,60.78,60.91,60.62,60.91,68410.0,58.8964,59.0224,58.7414,59.0224,68410.0
2017-07-06 10:10:00,60.9,61.13,60.89,61.04,125768.0,59.0127,59.2356,59.003,59.1484,125768.0
2017-07-06 10:20:00,61.02,61.13,60.95,61.13,64823.0,59.129,59.2356,59.0612,59.2356,64823.0
2017-07-06 10:30:00,61.12,61.2,61.04,61.18,74111.0,59.2259,59.3034,59.1484,59.284,74111.0
2017-07-06 10:40:00,61.19,61.23,61.02,61.12,128790.0,59.2937,59.3325,59.129,59.2259,128790.0
2017-07-06 10:50:00,61.12,61.24,61.07,61.24,63083.0,59.2259,59.3422,59.1775,59.3422,63083.0
2017-07-06 11:00:00,61.24,61.44,61.12,61.34,54186.0,59.3422,59.536,59.2259,59.4391,54186.0
2017-07-06 11:10:00,61.33,61.35,61.23,61.25,41453.0,59.4294,59.4488,59.3325,59.3519,41453.0
2017-07-06 11:20:00,61.26,61.38,61.21,61.34,23271.0,59.3616,59.4779,59.3131,59.4391,23271.0
2017-07-06 11:30:00,61.35,61.42,61.34,61.42,48826.0,59.4488,59.5166,59.4391,59.5166,48826.0
2017-07-06 11:40:00,61.41,61.42,61.31,61.33,74294.0,59.5069,59.5166,59.41,59.4294,74294.0
2017-07-06 11:50:00,61.35,61.37,61.2,61.27,27060.0,59.4488,59.4682,59.3034,59.3713,27060.0
2017-07-06 12:00:00,61.27,61.32,61.23,61.29,16626.0,59.3713,59.4197,59.3325,59.3906,16626.0
2017-07-06 12:10:00,61.29,61.31,61.21,61.3,24091.0,59.3906,59.41,59.3131,59.4003,24091.0
2017-07-06 12:20:00,61.29,61.32,61.24,61.27,20764.0,59.3906,59.4197,59.3422,59.3713,20764.0
2017-07-06 12:30:00,61.26,61.31,61.24,61.3,17230.0,59.3616,59.41,59.3422,59.4003,17230.0
2017-07-06 12:40:00,61.3,61.39,61.26,61.39,21093.0,59.4003,59.4875,59.3616,59.4875,21093.0
2017-07-06 12:50:00,61.39,61.42,61.36,61.4,26239.0,59.4875,59.5166,59.4585,59.4972,26239.0
2017-07-06 13:00:00,61.4,61.47,61.39,61.47,28044.0,59.4972,59.5651,59.4875,59.5651,28044.0
2017-07-06 13:10:00,61.46,61.54,61.43,61.51,20554.0,59.5554,59.6329,59.5263,59.6038,20554.0
2017-07-06 13:20:00,61.51,61.53,61.43,61.5,100587.0,59.6038,59.6232,59.5263,59.5941,100587.0
2017-07-06 13:30:00,61.5,61.51,61.39,61.4,26936.0,59.5941,59.6038,59.4875,59.4972,26936.0
2017-07-06 13:40:00,61.39,61.39,61.3,61.33,25695.0,59.4875,59.4875,59.4003,59.4294,25695.0
2017-07-06 13:50:00,61.33,61.42,61.3,61.42,31740.0,59.4294,59.5166,59.4003,59.5166,31740.0
2017-07-06 14:00:00,61.42,61.42,61.29,61.37,77630.0,59.5166,59.5166,59.3906,59.4682,77630.0
2017-07-06 14:10:00,61.38,61.38,61.27,61.3,39106.0,59.4779,59.4779,59.3713,59.4003,39106.0
2017-07-06 14:20:00,61.3,61.35,61.29,61.34,24746.0,59.4003,59.4488,59.3906,59.4391,24746.0
2017-07-06 14:30:00,61.34,61.38,61.27,61.31,27746.0,59.4391,59.4779,59.3713,59.41,27746.0
2017-07-06 14:40:00,61.31,61.36,61.29,61.34,33832.0,59.41,59.4585,59.3906,59.4391,33832.0
2017-07-06 14:50:00,61.33,61.36,61.29,61.34,34050.0,59.4294,59.4585,59.3906,59.4391,34050.0
2017-07-06 15:00:00,61.34,61.35,61.2,61.22,35030.0,59.4391,59.4488,59.3034,59.3228,35030.0
2017-07-06 15:10:00,61.22,61.22,61.13,61.18,32969.0,59.3228,59.3228,59.2356,59.284,32969.0
2017-07-06 15:20:00,61.17,61.18,61.07,61.08,48516.0,59.2744,59.284,59.1775,59.1871,48516.0
2017-07-06 15:30:00,61.07,61.12,61.05,61.08,100640.0,59.1775,59.2259,59.1581,59.1871,100640.0
2017-07-06 15:40:00,61.08,61.17,61.02,61.16,146340.0,59.1871,59.2744,59.129,59.2647,146340.0
2017-07-06 15:50:00,61.15,61.18,61.07,61.07,363942.0,59.255,59.284,59.1775,59.1775,363942.0
2017-07-07 09:30:00,61.21,61.46,61.02,61.41,26628.0,59.3131,59.5554,59.129,59.5069,26628.0
2017-07-07 09:40:00,61.42,61.71,61.4,61.7,81793.0,59.5166,59.7976,59.4972,59.7879,81793.0
2017-07-07 09:50:00,61.7,62.01,61.63,61.86,111986.0,59.7879,60.0883,59.7201,59.943,111986.0
2017-07-07 10:00:00,61.86,61.86,61.68,61.68,59480.0,59.943,59.943,59.7686,59.7686,59480.0
2017-07-07 10:10:00,61.68,61.72,61.64,61.64,41380.0,59.7686,59.8073,59.7298,59.7298,41380.0
2017-07-07 10:20:00,61.62,61.65,61.49,61.53,23576.0,59.7104,59.7395,59.5844,59.6232,23576.0
2017-07-07 10:30:00,61.53,61.58,61.43,61.44,18306.0,59.6232,59.6717,59.5263,59.536,18306.0
2017-07-07 10:40:00,61.43,61.49,61.41,61.42,22365.0,59.5263,59.5844,59.5069,59.5166,22365.0
2017-07-07 10:50:00,61.42,61.47,61.33,61.37,20010.0,59.5166,59.5651,59.4294,59.4682,20010.0
2017-07-07 11:00:00,61.38,61.39,61.3,61.36,25730.0,59.4779,59.4875,59.4003,59.4585,25730.0
2017-07-07 11:10:00,61.35,61.43,61.33,61.35,27568.0,59.4488,59.5263,59.4294,59.4488,27568.0
2017-07-07 11:20:00,61.35,61.5,61.34,61.48,35350.0,59.4488,59.5941,59.4391,59.5748,35350.0
2017-07-07 11:30:00,61.47,61.59,61.47,61.57,55847.0,59.5651,59.6813,59.5651,59.662,55847.0
2017-07-07 11:40:00,61.58,61.68,61.58,61.67,82217.0,59.6717,59.7686,59.6717,59.7589,82217.0
2017-07-07 11:50:00,61.67,61.72,61.62,61.65,40984.0,59.7589,59.8073,59.7104,59.7395,40984.0
2017-07-07 12:00:00,61.65,61.67,61.56,61.56,19643.0,59.7395,59.7589,59.6523,59.6523,19643.0
2017-07-07 12:10:00,61.56,61.66,61.55,61.61,23442.0,59.6523,59.7492,59.6426,59.7007,23442.0
2017-07-07 12:20:00,61.61,61.71,61.61,61.7,29925.0,59.7007,59.7976,59.7007,59.7879,29925.0
2017-07-07 12:30:00,61.71,61.8,61.7,61.7,55147.0,59.7976,59.8848,59.7879,59.7879,55147.0
2017-07-07 12:40:00,61.71,61.78,61.69,61.76,25909.0,59.7976,59.8655,59.7782,59.8461,25909.0
2017-07-07 12:50:00,61.76,61.81,61.73,61.74,24183.0,59.8461,59.8945,59.817,59.8267,24183.0
2017-07-07 13:00:00,61.73,61.76,61.72,61.74,14794.0,59.817,59.8461,59.8073,59.8267,14794.0
2017-07-07 13:10:00,61.73,61.76,61.72,61.75,13939.0,59.817,59.8461,59.8073,59.8364,13939.0
2017-07-07 13:20:00,61.75,61.79,61.74,61.78,20773.0,59.8364,59.8751,59.8267,59.8655,20773.0
2017-07-07 13:30:00,61.79,61.79,61.73,61.79,14438.0,59.8751,59.8751,59.817,59.8751,14438.0
2017-07-07 13:40:00,61.8,61.8,61.75,61.76,12515.0,59.8848,59.8848,59.8364,59.8461,12515.0
2017-07-07 13:50:00,61.76,61.76,61.73,61.76,23323.0,59.8461,59.8461,59.817,59.8461,23323.0
2017-07-07 14:00:00,61.77,61.86,61.74,61.84,37497.0,59.8558,59.943,59.8267,59.9236,37497.0
2017-07-07 14:10:00,61.84,61.87,61.8,61.86,21621.0,59.9236,59.9527,59.8848,59.943,21621.0
2017-07-07 14:20:00,61.85,61.88,61.83,61.86,33107.0,59.9333,59.9624,59.9139,59.943,33107.0
2017-07-07 14:30:00,61.87,61.87,61.82,61.87,32416.0,59.9527,59.9527,59.9042,59.9527,32416.0
2017-07-07 14:40:00,61.86,61.92,61.84,61.92,144393.0,59.943,60.0011,59.9236,60.0011,144393.0
2017-07-07 14:50:00,61.92,61.95,61.86,61.86,39593.0,60.0011,60.0302,59.943,59.943,39593.0
2017-07-07 15:00:00,61.86,61.9,61.77,61.78,38810.0,59.943,59.9817,59.8558,59.8655,38810.0
2017-07-07 15:10:00,61.78,61.83,61.76,61.83,31896.0,59.8655,59.9139,59.8461,59.9139,31896.0
2017-07-07 15:20:00,61.83,61.85,61.81,61.84,31347.0,59.9139,59.9333,59.8945,59.9236,31347.0
2017-07-07 15:30:00,61.84,61.85,61.79,61.81,59615.0,59.9236,59.9333,59.8751,59.8945,59615.0
2017-07-07 15:40:00,61.8,61.84,61.75,61.76,104861.0,59.8848,59.9236,59.8364,59.8461,104861.0
2017-07-07 15:50:00,61.76,61.8,61.6,61.7,521234.0,59.8461,59.8848,59.691,59.7879,521234.0
2017-07-10 09:30:00,61.76,62.21,61.63,62.15,63793.0,59.8461,60.2821,59.7201,60.224,63793.0
2017-07-10 09:40:00,62.13,62.14,61.89,61.99,97500.0,60.2046,60.2143,59.972,60.0689,97500.0
2017-07-10 09:50:00,61.99,62.02,61.83,61.83,137048.0,60.0689,60.098,59.9139,59.9139,137048.0
2017-07-10 10:00:00,61.84,61.94,61.83,61.9,36594.0,59.9236,60.0205,59.9139,59.9817,36594.0
2017-07-10 10:10:00,61.9,61.9,61.78,61.8,48495.0,59.9817,59.9817,59.8655,59.8848,48495.0
2017-07-10 10:20:00,61.8,61.92,61.79,61.9,37800.0,59.8848,60.0011,59.8751,59.9817,37800.0
2017-07-10 10:30:00,61.9,62.07,61.89,62.04,60203.0,59.9817,60.1465,59.972,60.1174,60203.0
2017-07-10 10:40:00,62.05,62.1,61.99,62.09,30561.0,60.1271,60.1755,60.0689,60.1658,30561.0
2017-07-10 10:50:00,62.09,62.19,62.08,62.18,38804.0,60.1658,60.2627,60.1562,60.2531,38804.0
2017-07-10 11:00:00,62.18,62.2,62.13,62.18,32401.0,60.2531,60.2724,60.2046,60.2531,32401.0
2017-07-10 11:10:00,62.18,62.29,62.17,62.25,39662.0,60.2531,60.3597,60.2434,60.3209,39662.0
2017-07-10 11:20:00,62.25,62.27,62.07,62.07,17217.0,60.3209,60.3403,60.1465,60.1465,17217.0
2017-07-10 11:30:00,62.09,62.15,62.07,62.07,42215.0,60.1658,60.224,60.1465,60.1465,42215.0
2017-07-10 11:40:00,62.06,62.06,61.9,62.06,48744.0,60.1368,60.1368,59.9817,60.1368,48744.0
2017-07-10 11:50:00,62.06,62.06,61.99,62.0,36909.0,60.1368,60.1368,60.0689,60.0786,36909.0
2017-07-10 12:00:00,62.0,62.08,61.98,61.98,50464.0,60.0786,60.1562,60.0593,60.0593,50464.0
2017-07-10 12:10:00,61.99,62.0,61.9,61.97,28498.0,60.0689,60.0786,59.9817,60.0496,28498.0
2017-07-10 12:20:00,61.97,61.97,61.9,61.9,25971.0,60.0496,60.0496,59.9817,59.9817,25971.0
2017-07-10 12:30:00,61.91,61.93,61.89,61.91,28849.0,59.9914,60.0108,59.972,59.9914,28849.0
2017-07-10 12:40:00,61.91,61.97,61.9,61.96,28344.0,59.9914,60.0496,59.9817,60.0399,28344.0
2017-07-10 12:50:00,61.95,61.96,61.89,61.94,48808.0,60.0302,60.0399,59.972,60.0205,48808.0
2017-07-10 13:00:00,61.94,61.98,61.94,61.96,20679.0,60.0205,60.0593,60.0205,60.0399,20679.0
2017-07-10 13:10:00,61.96,61.97,61.91,61.96,25367.0,60.0399,60.0496,59.9914,60.0399,25367.0
2017-07-10 13:20:00,61.95,61.98,61.92,61.97,30026.0,60.0302,60.0593,60.0011,60.0496,30026.0
2017-07-10 13:30:00,61.98,62.09,61.97,62.06,48346.0,60.0593,60.1658,60.0496,60.1368,48346.0
2017-07-10 13:40:00,62.06,62.21,62.05,62.14,40967.0,60.1368,60.2821,60.1271,60.2143,40967.0
2017-07-10 13:50:00,62.14,62.27,62.13,62.24,48583.0,60.2143,60.3403,60.2046,60.3112,48583.0
2017-07-10 14:00:00,62.25,62.27,62.13,62.15,29649.0,60.3209,60.3403,60.2046,60.224,29649.0
2017-07-10 14:10:00,62.15,62.23,62.13,62.22,29026.0,60.224,60.3015,60.2046,60.2918,29026.0
2017-07-10 14:20:00,62.21,62.23,62.12,62.15,32770.0,60.2821,60.3015,60.1949,60.224,32770.0
2017-07-10 14:30:00,62.15,62.24,62.14,62.16,45827.0,60.224,60.3112,60.2143,60.2337,45827.0
2017-07-10 14:40:00,62.16,62.2,62.11,62.15,30586.0,60.2337,60.2724,60.1852,60.224,30586.0
2017-07-10 14:50:00,62.16,62.25,62.16,62.22,33738.0,60.2337,60.3209,60.2337,60.2918,33738.0
2017-07-10 15:00:00,62.22,62.22,62.1,62.14,38802.0,60.2918,60.2918,60.1755,60.2143,38802.0
2017-07-10 15:10:00,62.13,62.2,62.13,62.16,43819.0,60.2046,60.2724,60.2046,60.2337,43819.0
2017-07-10 15:20:00,62.15,62.25,62.15,62.25,55847.0,60.224,60.3209,60.224,60.3209,55847.0
2017-07-10 15:30:00,62.25,62.26,62.21,62.24,76200.0,60.3209,60.3306,60.2821,60.3112,76200.0
2017-07-10 15:40:00,62.24,62.28,62.22,62.23,110650.0,60.3112,60.35,60.2918,60.3015,110650.0
2017-07-10 15:50:00,62.23,62.27,62.07,62.19,374190.0,60.3015,60.3403,60.1465,60.2627,374190.0
2017-07-11 09:30:00,61.89,62.11,61.89,62.03,34394.0,59.972,60.1852,59.972,60.1077,34394.0
2017-07-11 09:40:00,62.01,62.3,62.0,62.29,24058.0,60.0883,60.3693,60.0786,60.3597,24058.0
2017-07-11 09:50:00,62.27,62.56,62.25,62.53,94135.0,60.3403,60.6213,60.3209,60.5922,94135.0
2017-07-11 10:00:00,62.55,62.6,62.48,62.57,63638.0,60.6116,60.66,60.5438,60.631,63638.0
2017-07-11 10:10:00,62.57,62.61,62.51,62.58,98236.0,60.631,60.6697,60.5728,60.6407,98236.0
2017-07-11 10:20:00,62.58,62.59,62.47,62.52,67648.0,60.6407,60.6504,60.5341,60.5825,67648.0
2017-07-11 10:30:00,62.53,62.57,62.51,62.55,58949.0,60.5922,60.631,60.5728,60.6116,58949.0
2017-07-11 10:40:00,62.56,62.57,62.43,62.44,38517.0,60.6213,60.631,60.4953,60.505,38517.0
2017-07-11 10:50:00,62.44,62.44,62.22,62.27,37607.0,60.505,60.505,60.2918,60.3403,37607.0
2017-07-11 11:00:00,62.26,62.28,62.19,62.24,39621.0,60.3306,60.35,60.2627,60.3112,39621.0
2017-07-11 11:10:00,62.24,62.25,62.11,62.21,67444.0,60.3112,60.3209,60.1852,60.2821,67444.0
2017-07-11 11:20:00,62.2,62.21,61.82,62.01,56914.0,60.2724,60.2821,59.9042,60.0883,56914.0
2017-07-11 11:30:00,62.03,62.15,62.01,62.08,35772.0,60.1077,60.224,60.0883,60.1562,35772.0
2017-07-11 11:40:00,62.09,62.18,62.05,62.13,34386.0,60.1658,60.2531,60.1271,60.2046,34386.0
2017-07-11 11:50:00,62.13,62.16,62.1,62.16,25904.0,60.2046,60.2337,60.1755,60.2337,25904.0
2017-07-11 12:00:00,62.16,62.18,62.1,62.11,18793.0,60.2337,60.2531,60.1755,60.1852,18793.0
2017-07-11 12:10:00,62.11,62.13,61.99,62.02,18650.0,60.1852,60.2046,60.0689,60.098,18650.0
2017-07-11 12:20:00,62.0,62.06,61.98,62.05,20249.0,60.0786,60.1368,60.0593,60.1271,20249.0
2017-07-11 12:30:00,62.07,62.07,61.99,62.06,24828.0,60.1465,60.1465,60.0689,60.1368,24828.0
2017-07-11 12:40:00,62.06,62.23,62.05,62.19,26103.0,60.1368,60.3015,60.1271,60.2627,26103.0
2017-07-11 12:50:00,62.2,62.27,62.16,62.26,29354.0,60.2724,60.3403,60.2337,60.3306,29354.0
2017-07-11 13:00:00,62.28,62.37,62.26,62.33,40610.0,60.35,60.4372,60.3306,60.3984,40610.0
2017-07-11 13:10:00,62.33,62.37,62.3,62.36,29414.0,60.3984,60.4372,60.3693,60.4275,29414.0
2017-07-11 13:20:00,62.35,62.5,62.34,62.43,68036.0,60.4178,60.5631,60.4081,60.4953,68036.0
2017-07-11 13:30:00,62.43,62.43,62.29,62.34,22586.0,60.4953,60.4953,60.3597,60.4081,22586.0
2017-07-11 13:40:00,62.35,62.5,62.34,62.48,48171.0,60.4178,60.5631,60.4081,60.5438,48171.0
2017-07-11 13:50:00,62.48,62.5,62.41,62.44,32385.0,60.5438,60.5631,60.4759,60.505,32385.0
2017-07-11 14:00:00,62.44,62.5,62.39,62.39,29550.0,60.505,60.5631,60.4566,60.4566,29550.0
2017-07-11 14:10:00,62.39,62.46,62.37,62.44,43955.0,60.4566,60.5244,60.4372,60.505,43955.0
2017-07-11 14:20:00,62.43,62.6,62.43,62.57,107893.0,60.4953,60.66,60.4953,60.631,107893.0
2017-07-11 14:30:00,62.57,62.61,62.53,62.54,64092.0,60.631,60.6697,60.5922,60.6019,64092.0
2017-07-11 14:40:00,62.53,62.58,62.46,62.46,39319.0,60.5922,60.6407,60.5244,60.5244,39319.0
2017-07-11 14:50:00,62.45,62.55,62.44,62.51,74754.0,60.5147,60.6116,60.505,60.5728,74754.0
2017-07-11 15:00:00,62.5,62.51,62.39,62.46,83924.0,60.5631,60.5728,60.4566,60.5244,83924.0
2017-07-11 15:10:00,62.45,62.5,62.43,62.49,52478.0,60.5147,60.5631,60.4953,60.5535,52478.0
2017-07-11 15:20:00,62.49,62.53,62.47,62.52,71868.0,60.5535,60.5922,60.5341,60.5825,71868.0
2017-07-11 15:30:00,62.53,62.53,62.48,62.48,105154.0,60.5922,60.5922,60.5438,60.5438,105154.0
2017-07-11 15:40:00,62.48,62.56,62.47,62.47,181046.0,60.5438,60.6213,60.5341,60.5341,181046.0
2017-07-11 15:50:00,62.47,62.47,62.21,62.41,739375.0,60.5341,60.5341,60.2821,60.4759,739375.0
2017-07-12 09:30:00,62.8,62.97,62.8,62.87,24867.0,60.8538,61.0186,60.8538,60.9217,24867.0
2017-07-12 09:40:00,62.85,62.85,62.61,62.71,29393.0,60.9023,60.9023,60.6697,60.7666,29393.0
2017-07-12 09:50:00,62.7,62.75,62.46,62.51,27595.0,60.7569,60.8054,60.5244,60.5728,27595.0
2017-07-12 10:00:00,62.53,62.62,62.38,62.42,38792.0,60.5922,60.6794,60.4469,60.4856,38792.0
2017-07-12 10:10:00,62.4,62.49,62.27,62.27,23999.0,60.4662,60.5535,60.3403,60.3403,23999.0
2017-07-12 10:20:00,62.3,62.38,62.26,62.3,23595.0,60.3693,60.4469,60.3306,60.3693,23595.0
2017-07-12 10:30:00,62.31,62.34,62.12,62.19,24561.0,60.379,60.4081,60.1949,60.2627,24561.0
2017-07-12 10:40:00,62.19,62.21,62.1,62.18,27257.0,60.2627,60.2821,60.1755,60.2531,27257.0
2017-07-12 10:50:00,62.18,62.2,62.13,62.14,23291.0,60.2531,60.2724,60.2046,60.2143,23291.0
2017-07-12 11:00:00,62.13,62.16,61.95,61.95,26758.0,60.2046,60.2337,60.0302,60.0302,26758.0
2017-07-12 11:10:00,61.96,62.03,61.93,61.93,33016.0,60.0399,60.1077,60.0108,60.0108,33016.0
2017-07-12 11:20:00,61.92,62.03,61.84,62.02,88438.0,60.0011,60.1077,59.9236,60.098,88438.0
2017-07-12 11:30:00,62.03,62.07,62.0,62.01,31301.0,60.1077,60.1465,60.0786,60.0883,31301.0
2017-07-12 11:40:00,62.01,62.05,61.99,62.01,51197.0,60.0883,60.1271,60.0689,60.0883,51197.0
2017-07-12 11:50:00,62.01,62.01,61.92,61.96,29670.0,60.0883,60.0883,60.0011,60.0399,29670.0
2017-07-12 12:00:00,61.97,61.99,61.92,61.99,22559.0,60.0496,60.0689,60.0011,60.0689,22559.0
2017-07-12 12:10:00,61.99,62.01,61.92,61.94,35356.0,60.0689,60.0883,60.0011,60.0205,35356.0
2017-07-12 12:20:00,61.95,61.97,61.92,61.96,25635.0,60.0302,60.0496,60.0011,60.0399,25635.0
2017-07-12 12:30:00,61.96,61.97,61.92,61.97,19996.0,60.0399,60.0496,60.0011,60.0496,19996.0
2017-07-12 12:40:00,61.99,61.99,61.92,61.95,20095.0,60.0689,60.0689,60.0011,60.0302,20095.0
2017-07-12 12:50:00,61.95,62.0,61.93,61.96,13093.0,60.0302,60.0786,60.0108,60.0399,13093.0
2017-07-12 13:00:00,61.97,61.97,61.9,61.94,19869.0,60.0496,60.0496,59.9817,60.0205,19869.0
2017-07-12 13:10:00,61.94,61.97,61.91,61.92,22656.0,60.0205,60.0496,59.9914,60.0011,22656.0
2017-07-12 13:20:00,61.92,61.95,61.91,61.94,26164.0,60.0011,60.0302,59.9914,60.0205,26164.0
2017-07-12 13:30:00,61.93,61.97,61.92,61.93,14700.0,60.0108,60.0496,60.0011,60.0108,14700.0
2017-07-12 13:40:00,61.95,61.97,61.92,61.92,20140.0,60.0302,60.0496,60.0011,60.0011,20140.0
2017-07-12 13:50:00,61.92,61.96,61.92,61.95,20623.0,60.0011,60.0399,60.0011,60.0302,20623.0
2017-07-12 14:00:00,61.96,61.97,61.91,61.93,23284.0,60.0399,60.0496,59.9914,60.0108,23284.0
2017-07-12 14:10:00,61.93,61.99,61.92,61.97,30356.0,60.0108,60.0689,60.0011,60.0496,30356.0
2017-07-12 14:20:00,61.95,61.99,61.93,61.97,17038.0,60.0302,60.0689,60.0108,60.0496,17038.0
2017-07-12 14:30:00,61.99,62.01,61.94,61.98,19533.0,60.0689,60.0883,60.0205,60.0593,19533.0
2017-07-12 14:40:00,61.99,62.03,61.97,62.02,27159.0,60.0689,60.1077,60.0496,60.098,27159.0
2017-07-12 14:50:00,62.03,62.07,62.01,62.03,22928.0,60.1077,60.1465,60.0883,60.1077,22928.0
2017-07-12 15:00:00,62.03,62.05,62.01,62.03,25920.0,60.1077,60.1271,60.0883,60.1077,25920.0
2017-07-12 15:10:00,62.02,62.1,62.01,62.06,37868.0,60.098,60.1755,60.0883,60.1368,37868.0
2017-07-12 15:20:00,62.07,62.08,62.0,62.04,28891.0,60.1465,60.1562,60.0786,60.1174,28891.0
2017-07-12 15:30:00,62.05,62.05,61.97,61.98,95594.0,60.1271,60.1271,60.0496,60.0593,95594.0
2017-07-12 15:40:00,61.98,62.01,61.96,61.97,134211.0,60.0593,60.0883,60.0399,60.0496,134211.0
2017-07-12 15:50:00,61.97,61.99,61.9,61.96,385643.0,60.0496,60.0689,59.9817,60.0399,385643.0
2017-07-13 09:30:00,62.04,62.23,62.02,62.22,18233.0,60.1174,60.3015,60.098,60.2918,18233.0
2017-07-13 09:40:00,62.22,62.22,62.11,62.2,19290.0,60.2918,60.2918,60.1852,60.2724,19290.0
2017-07-13 09:50:00,62.23,62.37,62.23,62.35,21078.0,60.3015,60.4372,60.3015,60.4178,21078.0
2017-07-13 10:00:00,62.36,62.38,62.19,62.2,19653.0,60.4275,60.4469,60.2627,60.2724,19653.0
2017-07-13 10:10:00,62.2,62.2,61.92,62.01,23619.0,60.2724,60.2724,60.0011,60.0883,23619.0
2017-07-13 10:20:00,62.01,62.07,61.93,61.96,15831.0,60.0883,60.1465,60.0108,60.0399,15831.0
2017-07-13 10:30:00,61.96,62.05,61.94,62.05,18973.0,60.0399,60.1271,60.0205,60.1271,18973.0
2017-07-13 10:40:00,62.03,62.08,62.0,62.02,12035.0,60.1077,60.1562,60.0786,60.098,12035.0
2017-07-13 10:50:00,62.04,62.1,62.02,62.06,13959.0,60.1174,60.1755,60.098,60.1368,13959.0
2017-07-13 11:00:00,62.05,62.14,62.02,62.13,16937.0,60.1271,60.2143,60.098,60.2046,16937.0
2017-07-13 11:10:00,62.12,62.13,62.08,62.13,9677.0,60.1949,60.2046,60.1562,60.2046,9677.0
2017-07-13 11:20:00,62.13,62.15,62.08,62.14,17565.0,60.2046,60.224,60.1562,60.2143,17565.0
2017-07-13 11:30:00,62.13,62.13,62.06,62.1,13670.0,60.2046,60.2046,60.1368,60.1755,13670.0
2017-07-13 11:40:00,62.1,62.11,62.03,62.11,15866.0,60.1755,60.1852,60.1077,60.1852,15866.0
2017-07-13 11:50:00,62.11,62.17,62.08,62.13,12652.0,60.1852,60.2434,60.1562,60.2046,12652.0
2017-07-13 12:00:00,62.12,62.12,62.05,62.07,11728.0,60.1949,60.1949,60.1271,60.1465,11728.0
2017-07-13 12:10:00,62.06,62.12,62.05,62.1,12289.0,60.1368,60.1949,60.1271,60.1755,12289.0
2017-07-13 12:20:00,62.1,62.14,62.06,62.06,10463.0,60.1755,60.2143,60.1368,60.1368,10463.0
2017-07-13 12:30:00,62.08,62.1,62.05,62.06,7253.0,60.1562,60.1755,60.1271,60.1368,7253.0
2017-07-13 12:40:00,62.07,62.07,62.02,62.04,9602.0,60.1465,60.1465,60.098,60.1174,9602.0
2017-07-13 12:50:00,62.08,62.08,62.04,62.06,6367.0,60.1562,60.1562,60.1174,60.1368,6367.0
2017-07-13 13:00:00,62.06,62.06,62.01,62.03,10640.0,60.1368,60.1368,60.0883,60.1077,10640.0
2017-07-13 13:10:00,62.02,62.03,62.0,62.02,8507.0,60.098,60.1077,60.0786,60.098,8507.0
2017-07-13 13:20:00,62.02,62.02,61.97,61.99,12483.0,60.098,60.098,60.0496,60.0689,12483.0
2017-07-13 13:30:00,61.99,62.01,61.92,61.94,14766.0,60.0689,60.0883,60.0011,60.0205,14766.0
2017-07-13 13:40:00,61.93,61.94,61.83,61.85,20089.0,60.0108,60.0205,59.9139,59.9333,20089.0
2017-07-13 13:50:00,61.87,61.87,61.78,61.86,22129.0,59.9527,59.9527,59.8655,59.943,22129.0
2017-07-13 14:00:00,61.86,61.87,61.8,61.8,18674.0,59.943,59.9527,59.8848,59.8848,18674.0
2017-07-13 14:10:00,61.8,61.86,61.8,61.82,15935.0,59.8848,59.943,59.8848,59.9042,15935.0
2017-07-13 14:20:00,61.83,62.0,61.82,61.98,62066.0,59.9139,60.0786,59.9042,60.0593,62066.0
2017-07-13 14:30:00,61.97,62.07,61.96,62.05,27885.0,60.0496,60.1465,60.0399,60.1271,27885.0
2017-07-13 14:40:00,62.05,62.07,62.01,62.05,26755.0,60.1271,60.1465,60.0883,60.1271,26755.0
2017-07-13 14:50:00,62.05,62.09,62.02,62.07,20734.0,60.1271,60.1658,60.098,60.1465,20734.0
2017-07-13 15:00:00,62.07,62.1,62.03,62.03,29444.0,60.1465,60.1755,60.1077,60.1077,29444.0
2017-07-13 15:10:00,62.04,62.11,62.02,62.11,25298.0,60.1174,60.1852,60.098,60.1852,25298.0
2017-07-13 15:20:00,62.11,62.2,62.08,62.18,40027.0,60.1852,60.2724,60.1562,60.2531,40027.0
2017-07-13 15:30:00,62.17,62.18,62.14,62.16,49156.0,60.2434,60.2531,60.2143,60.2337,49156.0
2017-07-13 15:40:00,62.15,62.16,62.09,62.14,70844.0,60.224,60.2337,60.1658,60.2143,70844.0
2017-07-13 15:50:00,62.14,62.14,62.03,62.06,141621.0,60.2143,60.2143,60.1077,60.1368,141621.0
2017-07-14 09:30:00,61.96,62.2,61.82,61.92,22980.0,60.0399,60.2724,59.9042,60.0011,22980.0
2017-07-14 09:40:00,61.89,61.89,61.77,61.88,21953.0,59.972,59.972,59.8558,59.9624,21953.0
2017-07-14 09:50:00,61.88,61.93,61.75,61.77,19414.0,59.9624,60.0108,59.8364,59.8558,19414.0
2017-07-14 10:00:00,61.79,61.88,61.76,61.83,13259.0,59.8751,59.9624,59.8461,59.9139,13259.0
2017-07-14 10:10:00,61.82,61.9,61.81,61.88,14945.0,59.9042,59.9817,59.8945,59.9624,14945.0
2017-07-14 10:20:00,61.89,61.89,61.81,61.81,10201.0,59.972,59.972,59.8945,59.8945,10201.0
2017-07-14 10:30:00,61.8,61.88,61.78,61.8,15633.0,59.8848,59.9624,59.8655,59.8848,15633.0
2017-07-14 10:40:00,61.8,61.84,61.78,61.84,16294.0,59.8848,59.9236,59.8655,59.9236,16294.0
2017-07-14 10:50:00,61.84,61.86,61.82,61.83,10027.0,59.9236,59.943,59.9042,59.9139,10027.0
2017-07-14 11:00:00,61.82,61.84,61.76,61.84,12190.0,59.9042,59.9236,59.8461,59.9236,12190.0
2017-07-14 11:10:00,61.85,61.92,61.85,61.9,10804.0,59.9333,60.0011,59.9333,59.9817,10804.0
2017-07-14 11:20:00,61.9,61.92,61.87,61.92,10838.0,59.9817,60.0011,59.9527,60.0011,10838.0
2017-07-14 11:30:00,61.92,61.99,61.92,61.97,17382.0,60.0011,60.0689,60.0011,60.0496,17382.0
2017-07-14 11:40:00,61.98,61.99,61.87,61.89,17545.0,60.0593,60.0689,59.9527,59.972,17545.0
2017-07-14 11:50:00,61.89,61.89,61.85,61.86,14268.0,59.972,59.972,59.9333,59.943,14268.0
2017-07-14 12:00:00,61.86,62.0,61.86,61.92,24939.0,59.943,60.0786,59.943,60.0011,24939.0
2017-07-14 12:10:00,61.92,61.92,61.87,61.89,12077.0,60.0011,60.0011,59.9527,59.972,12077.0
2017-07-14 12:20:00,61.89,61.94,61.88,61.93,20390.0,59.972,60.0205,59.9624,60.0108,20390.0
2017-07-14 12:30:00,61.91,62.14,61.91,62.13,545461.0,59.9914,60.2143,59.9914,60.2046,545461.0
2017-07-14 12:40:00,62.14,62.15,62.09,62.11,16283.0,60.2143,60.224,60.1658,60.1852,16283.0
2017-07-14 12:50:00,62.11,62.19,62.11,62.18,13468.0,60.1852,60.2627,60.1852,60.2531,13468.0
2017-07-14 13:00:00,62.17,62.19,62.06,62.1,20376.0,60.2434,60.2627,60.1368,60.1755,20376.0
2017-07-14 13:10:00,62.1,62.15,62.08,62.15,10589.0,60.1755,60.224,60.1562,60.224,10589.0
2017-07-14 13:20:00,62.15,62.24,62.15,62.22,11338.0,60.224,60.3112,60.224,60.2918,11338.0
2017-07-14 13:30:00,62.23,62.24,62.17,62.17,11900.0,60.3015,60.3112,60.2434,60.2434,11900.0
2017-07-14 13:40:00,62.18,62.18,62.12,62.12,8300.0,60.2531,60.2531,60.1949,60.1949,8300.0
2017-07-14 13:50:00,62.12,62.19,62.11,62.16,12732.0,60.1949,60.2627,60.1852,60.2337,12732.0
2017-07-14 14:00:00,62.17,62.25,62.17,62.25,18430.0,60.2434,60.3209,60.2434,60.3209,18430.0
2017-07-14 14:10:00,62.25,62.3,62.24,62.29,15290.0,60.3209,60.3693,60.3112,60.3597,15290.0
2017-07-14 14:20:00,62.29,62.32,62.26,62.32,14466.0,60.3597,60.3887,60.3306,60.3887,14466.0
2017-07-14 14:30:00,62.32,62.36,62.31,62.36,21685.0,60.3887,60.4275,60.379,60.4275,21685.0
2017-07-14 14:40:00,62.36,62.38,62.32,62.34,15754.0,60.4275,60.4469,60.3887,60.4081,15754.0
2017-07-14 14:50:00,62.37,62.39,62.33,62.36,18451.0,60.4372,60.4566,60.3984,60.4275,18451.0
2017-07-14 15:00:00,62.36,62.41,62.35,62.41,62820.0,60.4275,60.4759,60.4178,60.4759,62820.0
2017-07-14 15:10:00,62.41,62.5,62.41,62.49,37194.0,60.4759,60.5631,60.4759,60.5535,37194.0
2017-07-14 15:20:00,62.5,62.54,62.45,62.46,43061.0,60.5631,60.6019,60.5147,60.5244,43061.0
2017-07-14 15:30:00,62.47,62.49,62.44,62.48,43178.0,60.5341,60.5535,60.505,60.5438,43178.0
2017-07-14 15:40:00,62.48,62.49,62.36,62.4,69918.0,60.5438,60.5535,60.4275,60.4662,69918.0
2017-07-14 15:50:00,62.39,62.45,62.28,62.42,349688.0,60.4566,60.5147,60.35,60.4856,349688.0
2017-07-17 09:30:00,62.4,62.59,62.23,62.23,22851.0,60.4662,60.6504,60.3015,60.3015,22851.0
2017-07-17 09:40:00,62.27,62.28,62.19,62.22,15980.0,60.3403,60.35,60.2627,60.2918,15980.0
2017-07-17 09:50:00,62.21,62.32,62.18,62.27,23274.0,60.2821,60.3887,60.2531,60.3403,23274.0
2017-07-17 10:00:00,62.3,62.37,62.28,62.34,19159.0,60.3693,60.4372,60.35,60.4081,19159.0
2017-07-17 10:10:00,62.34,62.45,62.32,62.45,23672.0,60.4081,60.5147,60.3887,60.5147,23672.0
2017-07-17 10:20:00,62.45,62.72,62.44,62.67,33195.0,60.5147,60.7763,60.505,60.7279,33195.0
2017-07-17 10:30:00,62.66,62.7,62.41,62.41,63049.0,60.7182,60.7569,60.4759,60.4759,63049.0
2017-07-17 10:40:00,62.42,62.6,62.42,62.57,33809.0,60.4856,60.66,60.4856,60.631,33809.0
2017-07-17 10:50:00,62.58,62.6,62.54,62.56,79932.0,60.6407,60.66,60.6019,60.6213,79932.0
2017-07-17 11:00:00,62.57,62.7,62.51,62.66,24455.0,60.631,60.7569,60.5728,60.7182,24455.0
2017-07-17 11:10:00,62.65,62.77,62.62,62.74,20634.0,60.7085,60.8248,60.6794,60.7957,20634.0
2017-07-17 11:20:00,62.74,62.79,62.71,62.74,22408.0,60.7957,60.8442,60.7666,60.7957,22408.0
2017-07-17 11:30:00,62.72,62.72,62.56,62.56,15305.0,60.7763,60.7763,60.6213,60.6213,15305.0
2017-07-17 11:40:00,62.56,62.66,62.55,62.66,13027.0,60.6213,60.7182,60.6116,60.7182,13027.0
2017-07-17 11:50:00,62.65,62.65,62.57,62.58,8886.0,60.7085,60.7085,60.631,60.6407,8886.0
2017-07-17 12:00:00,62.58,62.6,62.54,62.54,9689.0,60.6407,60.66,60.6019,60.6019,9689.0
2017-07-17 12:10:00,62.55,62.57,62.52,62.56,12333.0,60.6116,60.631,60.5825,60.6213,12333.0
2017-07-17 12:20:00,62.57,62.57,62.5,62.53,14184.0,60.631,60.631,60.5631,60.5922,14184.0
2017-07-17 12:30:00,62.54,62.56,62.52,62.55,7078.0,60.6019,60.6213,60.5825,60.6116,7078.0
2017-07-17 12:40:00,62.55,62.59,62.54,62.58,12615.0,60.6116,60.6504,60.6019,60.6407,12615.0
2017-07-17 12:50:00,62.58,62.63,62.58,62.59,9708.0,60.6407,60.6891,60.6407,60.6504,9708.0
2017-07-17 13:00:00,62.6,62.63,62.59,62.61,7771.0,60.66,60.6891,60.6504,60.6697,7771.0
2017-07-17 13:10:00,62.61,62.66,62.61,62.63,10028.0,60.6697,60.7182,60.6697,60.6891,10028.0
2017-07-17 13:20:00,62.64,62.7,62.63,62.67,15838.0,60.6988,60.7569,60.6891,60.7279,15838.0
2017-07-17 13:30:00,62.69,62.69,62.65,62.67,13096.0,60.7473,60.7473,60.7085,60.7279,13096.0
2017-07-17 13:40:00,62.66,62.67,62.62,62.67,18404.0,60.7182,60.7279,60.6794,60.7279,18404.0
2017-07-17 13:50:00,62.66,62.67,62.6,62.6,17084.0,60.7182,60.7279,60.66,60.66,17084.0
2017-07-17 14:00:00,62.61,62.72,62.6,62.71,19397.0,60.6697,60.7763,60.66,60.7666,19397.0
2017-07-17 14:10:00,62.71,62.71,62.64,62.69,20261.0,60.7666,60.7666,60.6988,60.7473,20261.0
2017-07-17 14:20:00,62.69,62.72,62.68,62.72,20347.0,60.7473,60.7763,60.7376,60.7763,20347.0
2017-07-17 14:30:00,62.72,62.74,62.69,62.73,32182.0,60.7763,60.7957,60.7473,60.786,32182.0
2017-07-17 14:40:00,62.74,62.8,62.73,62.79,41561.0,60.7957,60.8538,60.786,60.8442,41561.0
2017-07-17 14:50:00,62.79,62.8,62.71,62.77,40004.0,60.8442,60.8538,60.7666,60.8248,40004.0
2017-07-17 15:00:00,62.77,62.86,62.77,62.86,47409.0,60.8248,60.912,60.8248,60.912,47409.0
2017-07-17 15:10:00,62.86,62.88,62.8,62.8,42925.0,60.912,60.9314,60.8538,60.8538,42925.0
2017-07-17 15:20:00,62.8,62.81,62.77,62.81,65378.0,60.8538,60.8635,60.8248,60.8635,65378.0
2017-07-17 15:30:00,62.8,62.8,62.73,62.76,64531.0,60.8538,60.8538,60.786,60.8151,64531.0
2017-07-17 15:40:00,62.75,62.75,62.66,62.68,63400.0,60.8054,60.8054,60.7182,60.7376,63400.0
2017-07-17 15:50:00,62.68,62.7,62.61,62.62,121503.0,60.7376,60.7569,60.6697,60.6794,121503.0
2017-07-18 09:30:00,62.48,62.72,62.48,62.67,28718.0,60.5438,60.7763,60.5438,60.7279,28718.0
2017-07-18 09:40:00,62.67,62.9,62.66,62.76,20241.0,60.7279,60.9507,60.7182,60.8151,20241.0
2017-07-18 09:50:00,62.79,62.83,62.73,62.82,16432.0,60.8442,60.8829,60.786,60.8732,16432.0
2017-07-18 10:00:00,62.82,62.82,62.7,62.78,29092.0,60.8732,60.8732,60.7569,60.8345,29092.0
2017-07-18 10:10:00,62.79,62.9,62.77,62.82,20124.0,60.8442,60.9507,60.8248,60.8732,20124.0
2017-07-18 10:20:00,62.82,62.88,62.79,62.86,15820.0,60.8732,60.9314,60.8442,60.912,15820.0
2017-07-18 10:30:00,62.85,62.86,62.74,62.75,24129.0,60.9023,60.912,60.7957,60.8054,24129.0
2017-07-18 10:40:00,62.73,62.77,62.62,62.77,38034.0,60.786,60.8248,60.6794,60.8248,38034.0
2017-07-18 10:50:00,62.77,62.83,62.75,62.81,25718.0,60.8248,60.8829,60.8054,60.8635,25718.0
2017-07-18 11:00:00,62.8,62.83,62.68,62.68,17531.0,60.8538,60.8829,60.7376,60.7376,17531.0
2017-07-18 11:10:00,62.67,62.67,62.53,62.58,32369.0,60.7279,60.7279,60.5922,60.6407,32369.0
2017-07-18 11:20:00,62.58,62.67,62.54,62.55,67623.0,60.6407,60.7279,60.6019,60.6116,67623.0
2017-07-18 11:30:00,62.54,62.55,62.41,62.52,54477.0,60.6019,60.6116,60.4759,60.5825,54477.0
2017-07-18 11:40:00,62.52,62.66,62.52,62.62,13750.0,60.5825,60.7182,60.5825,60.6794,13750.0
2017-07-18 11:50:00,62.62,62.65,62.53,62.6,17228.0,60.6794,60.7085,60.5922,60.66,17228.0
2017-07-18 12:00:00,62.6,62.6,62.46,62.47,45942.0,60.66,60.66,60.5244,60.5341,45942.0
2017-07-18 12:10:00,62.48,62.52,62.45,62.47,21242.0,60.5438,60.5825,60.5147,60.5341,21242.0
2017-07-18 12:20:00,62.49,62.53,62.44,62.53,15978.0,60.5535,60.5922,60.505,60.5922,15978.0
2017-07-18 12:30:00,62.52,62.52,62.45,62.45,16581.0,60.5825,60.5825,60.5147,60.5147,16581.0
2017-07-18 12:40:00,62.46,62.47,62.39,62.39,22151.0,60.5244,60.5341,60.4566,60.4566,22151.0
2017-07-18 12:50:00,62.38,62.43,62.35,62.4,21192.0,60.4469,60.4953,60.4178,60.4662,21192.0
2017-07-18 13:00:00,62.41,62.42,62.33,62.38,13731.0,60.4759,60.4856,60.3984,60.4469,13731.0
2017-07-18 13:10:00,62.36,62.42,62.36,62.36,33356.0,60.4275,60.4856,60.4275,60.4275,33356.0
2017-07-18 13:20:00,62.36,62.41,62.33,62.39,12120.0,60.4275,60.4759,60.3984,60.4566,12120.0
2017-07-18 13:30:00,62.4,62.46,62.39,62.43,10713.0,60.4662,60.5244,60.4566,60.4953,10713.0
2017-07-18 13:40:00,62.44,62.53,62.43,62.51,8514.0,60.505,60.5922,60.4953,60.5728,8514.0
2017-07-18 13:50:00,62.52,62.54,62.49,62.5,27194.0,60.5825,60.6019,60.5535,60.5631,27194.0
2017-07-18 14:00:00,62.5,62.58,62.49,62.57,19501.0,60.5631,60.6407,60.5535,60.631,19501.0
2017-07-18 14:10:00,62.57,62.57,62.49,62.52,12674.0,60.631,60.631,60.5535,60.5825,12674.0
2017-07-18 14:20:00,62.52,62.53,62.42,62.48,22650.0,60.5825,60.5922,60.4856,60.5438,22650.0
2017-07-18 14:30:00,62.48,62.5,62.4,62.4,30694.0,60.5438,60.5631,60.4662,60.4662,30694.0
2017-07-18 14:40:00,62.41,62.45,62.4,62.45,15891.0,60.4759,60.5147,60.4662,60.5147,15891.0
2017-07-18 14:50:00,62.45,62.45,62.42,62.44,17790.0,60.5147,60.5147,60.4856,60.505,17790.0
2017-07-18 15:00:00,62.44,62.5,62.42,62.47,26422.0,60.505,60.5631,60.4856,60.5341,26422.0
2017-07-18 15:10:00,62.46,62.53,62.46,62.49,35885.0,60.5244,60.5922,60.5244,60.5535,35885.0
2017-07-18 15:20:00,62.49,62.51,62.45,62.5,32804.0,60.5535,60.5728,60.5147,60.5631,32804.0
2017-07-18 15:30:00,62.49,62.51,62.48,62.5,48888.0,60.5535,60.5728,60.5438,60.5631,48888.0
2017-07-18 15:40:00,62.51,62.58,62.49,62.57,85579.0,60.5728,60.6407,60.5535,60.631,85579.0
2017-07-18 15:50:00,62.57,62.58,62.47,62.49,187522.0,60.631,60.6407,60.5341,60.5535,187522.0
2017-07-19 09:30:00,62.44,62.65,62.36,62.42,23198.0,60.505,60.7085,60.4275,60.4856,23198.0
2017-07-19 09:40:00,62.42,62.62,62.39,62.51,30029.0,60.4856,60.6794,60.4566,60.5728,30029.0
2017-07-19 09:50:00,62.53,62.61,62.49,62.59,14511.0,60.5922,60.6697,60.5535,60.6504,14511.0
2017-07-19 10:00:00,62.59,62.64,62.47,62.49,21538.0,60.6504,60.6988,60.5341,60.5535,21538.0
2017-07-19 10:10:00,62.48,62.53,62.41,62.51,19655.0,60.5438,60.5922,60.4759,60.5728,19655.0
2017-07-19 10:20:00,62.51,62.58,62.48,62.55,21043.0,60.5728,60.6407,60.5438,60.6116,21043.0
2017-07-19 10:30:00,62.57,62.62,62.42,62.43,25576.0,60.631,60.6794,60.4856,60.4953,25576.0
2017-07-19 10:40:00,62.41,62.43,62.37,62.39,15436.0,60.4759,60.4953,60.4372,60.4566,15436.0
2017-07-19 10:50:00,62.38,62.38,62.3,62.33,20165.0,60.4469,60.4469,60.3693,60.3984,20165.0
2017-07-19 11:00:00,62.33,62.37,62.28,62.3,25531.0,60.3984,60.4372,60.35,60.3693,25531.0
2017-07-19 11:10:00,62.31,62.37,62.29,62.29,18768.0,60.379,60.4372,60.3597,60.3597,18768.0
2017-07-19 11:20:00,62.3,62.3,62.24,62.28,21679.0,60.3693,60.3693,60.3112,60.35,21679.0
2017-07-19 11:30:00,62.3,62.34,62.23,62.23,15975.0,60.3693,60.4081,60.3015,60.3015,15975.0
2017-07-19 11:40:00,62.23,62.36,62.23,62.31,15224.0,60.3015,60.4275,60.3015,60.379,15224.0
2017-07-19 11:50:00,62.29,62.38,62.27,62.31,16204.0,60.3597,60.4469,60.3403,60.379,16204.0
2017-07-19 12:00:00,62.3,62.39,62.3,62.37,12893.0,60.3693,60.4566,60.3693,60.4372,12893.0
2017-07-19 12:10:00,62.37,62.41,62.36,62.38,15595.0,60.4372,60.4759,60.4275,60.4469,15595.0
2017-07-19 12:20:00,62.38,62.43,62.37,62.41,14005.0,60.4469,60.4953,60.4372,60.4759,14005.0
2017-07-19 12:30:00,62.41,62.48,62.41,62.46,13199.0,60.4759,60.5438,60.4759,60.5244,13199.0
2017-07-19 12:40:00,62.47,62.49,62.44,62.47,15264.0,60.5341,60.5535,60.505,60.5341,15264.0
2017-07-19 12:50:00,62.47,62.48,62.44,62.45,15835.0,60.5341,60.5438,60.505,60.5147,15835.0
2017-07-19 13:00:00,62.45,62.48,62.44,62.48,15197.0,60.5147,60.5438,60.505,60.5438,15197.0
2017-07-19 13:10:00,62.48,62.54,62.47,62.47,17552.0,60.5438,60.6019,60.5341,60.5341,17552.0
2017-07-19 13:20:00,62.48,62.52,62.47,62.49,13488.0,60.5438,60.5825,60.5341,60.5535,13488.0
2017-07-19 13:30:00,62.48,62.48,62.42,62.45,25315.0,60.5438,60.5438,60.4856,60.5147,25315.0
2017-07-19 13:40:00,62.46,62.51,62.45,62.51,16815.0,60.5244,60.5728,60.5147,60.5728,16815.0
2017-07-19 13:50:00,62.51,62.51,62.45,62.48,20729.0,60.5728,60.5728,60.5147,60.5438,20729.0
2017-07-19 14:00:00,62.5,62.51,62.45,62.47,38588.0,60.5631,60.5728,60.5147,60.5341,38588.0
2017-07-19 14:10:00,62.47,62.52,62.47,62.48,23306.0,60.5341,60.5825,60.5341,60.5438,23306.0
2017-07-19 14:20:00,62.48,62.48,62.39,62.39,24888.0,60.5438,60.5438,60.4566,60.4566,24888.0
2017-07-19 14:30:00,62.39,62.42,62.37,62.38,24037.0,60.4566,60.4856,60.4372,60.4469,24037.0
2017-07-19 14:40:00,62.39,62.4,62.37,62.39,21712.0,60.4566,60.4662,60.4372,60.4566,21712.0
2017-07-19 14:50:00,62.4,62.41,62.34,62.35,32046.0,60.4662,60.4759,60.4081,60.4178,32046.0
2017-07-19 15:00:00,62.35,62.37,62.34,62.35,33744.0,60.4178,60.4372,60.4081,60.4178,33744.0
2017-07-19 15:10:00,62.36,62.36,62.3,62.35,41059.0,60.4275,60.4275,60.3693,60.4178,41059.0
2017-07-19 15:20:00,62.35,62.37,62.33,62.33,46757.0,60.4178,60.4372,60.3984,60.3984,46757.0
2017-07-19 15:30:00,62.34,62.34,62.22,62.22,79680.0,60.4081,60.4081,60.2918,60.2918,79680.0
2017-07-19 15:40:00,62.22,62.3,62.18,62.3,103371.0,60.2918,60.3693,60.2531,60.3693,103371.0
2017-07-19 15:50:00,62.3,62.3,62.09,62.15,350604.0,60.3693,60.3693,60.1658,60.224,350604.0
2017-07-20 09:30:00,62.11,62.23,62.01,62.04,44130.0,60.1852,60.3015,60.0883,60.1174,44130.0
2017-07-20 09:40:00,62.08,62.12,61.96,62.0,69369.0,60.1562,60.1949,60.0399,60.0786,69369.0
2017-07-20 09:50:00,62.01,62.03,61.94,61.95,70937.0,60.0883,60.1077,60.0205,60.0302,70937.0
2017-07-20 10:00:00,61.96,62.04,61.84,61.86,104300.0,60.0399,60.1174,59.9236,59.943,104300.0
2017-07-20 10:10:00,61.86,61.9,61.73,61.75,20226.0,59.943,59.9817,59.817,59.8364,20226.0
2017-07-20 10:20:00,61.75,61.8,61.7,61.71,20216.0,59.8364,59.8848,59.7879,59.7976,20216.0
2017-07-20 10:30:00,61.7,61.74,61.56,61.6,43162.0,59.7879,59.8267,59.6523,59.691,43162.0
2017-07-20 10:40:00,61.61,61.77,61.6,61.74,86792.0,59.7007,59.8558,59.691,59.8267,86792.0
2017-07-20 10:50:00,61.74,61.84,61.74,61.84,35788.0,59.8267,59.9236,59.8267,59.9236,35788.0
2017-07-20 11:00:00,61.84,61.84,61.78,61.8,40007.0,59.9236,59.9236,59.8655,59.8848,40007.0
2017-07-20 11:10:00,61.8,61.83,61.72,61.76,59620.0,59.8848,59.9139,59.8073,59.8461,59620.0
2017-07-20 11:20:00,61.76,61.79,61.73,61.75,28561.0,59.8461,59.8751,59.817,59.8364,28561.0
2017-07-20 11:30:00,61.75,61.79,61.72,61.79,37627.0,59.8364,59.8751,59.8073,59.8751,37627.0
2017-07-20 11:40:00,61.78,61.8,61.74,61.75,15327.0,59.8655,59.8848,59.8267,59.8364,15327.0
2017-07-20 11:50:00,61.75,61.76,61.7,61.71,8130.0,59.8364,59.8461,59.7879,59.7976,8130.0
2017-07-20 12:00:00,61.71,61.73,61.67,61.7,17722.0,59.7976,59.817,59.7589,59.7879,17722.0
2017-07-20 12:10:00,61.7,61.71,61.63,61.64,19350.0,59.7879,59.7976,59.7201,59.7298,19350.0
2017-07-20 12:20:00,61.64,61.65,61.57,61.57,39418.0,59.7298,59.7395,59.662,59.662,39418.0
2017-07-20 12:30:00,61.57,61.81,61.51,61.73,144267.0,59.662,59.8945,59.6038,59.817,144267.0
2017-07-20 12:40:00,61.73,61.83,61.65,61.79,58739.0,59.817,59.9139,59.7395,59.8751,58739.0
2017-07-20 12:50:00,61.8,61.85,61.75,61.85,21335.0,59.8848,59.9333,59.8364,59.9333,21335.0
2017-07-20 13:00:00,61.83,61.84,61.76,61.79,30632.0,59.9139,59.9236,59.8461,59.8751,30632.0
2017-07-20 13:10:00,61.79,61.85,61.78,61.85,20083.0,59.8751,59.9333,59.8655,59.9333,20083.0
2017-07-20 13:20:00,61.87,61.87,61.77,61.82,41551.0,59.9527,59.9527,59.8558,59.9042,41551.0
2017-07-20 13:30:00,61.83,61.98,61.83,61.92,62839.0,59.9139,60.0593,59.9139,60.0011,62839.0
2017-07-20 13:40:00,61.93,61.93,61.83,61.87,48127.0,60.0108,60.0108,59.9139,59.9527,48127.0
2017-07-20 13:50:00,61.88,61.93,61.85,61.91,102767.0,59.9624,60.0108,59.9333,59.9914,102767.0
2017-07-20 14:00:00,61.92,61.94,61.89,61.92,45946.0,60.0011,60.0205,59.972,60.0011,45946.0
2017-07-20 14:10:00,61.92,62.03,61.91,62.01,91820.0,60.0011,60.1077,59.9914,60.0883,91820.0
2017-07-20 14:20:00,62.0,62.04,62.0,62.0,21166.0,60.0786,60.1174,60.0786,60.0786,21166.0
2017-07-20 14:30:00,62.0,62.0,61.91,61.91,17763.0,60.0786,60.0786,59.9914,59.9914,17763.0
2017-07-20 14:40:00,61.91,61.99,61.9,61.96,17288.0,59.9914,60.0689,59.9817,60.0399,17288.0
2017-07-20 14:50:00,61.96,62.06,61.96,62.03,30562.0,60.0399,60.1368,60.0399,60.1077,30562.0
2017-07-20 15:00:00,62.04,62.04,61.99,62.01,22155.0,60.1174,60.1174,60.0689,60.0883,22155.0
2017-07-20 15:10:00,62.02,62.02,61.99,62.01,26201.0,60.098,60.098,60.0689,60.0883,26201.0
2017-07-20 15:20:00,62.0,62.06,61.99,62.04,31345.0,60.0786,60.1368,60.0689,60.1174,31345.0
2017-07-20 15:30:00,62.03,62.05,61.98,62.05,84905.0,60.1077,60.1271,60.0593,60.1271,84905.0
2017-07-20 15:40:00,62.05,62.05,61.98,61.99,53401.0,60.1271,60.1271,60.0593,60.0689,53401.0
2017-07-20 15:50:00,61.99,62.0,61.95,62.0,102430.0,60.0689,60.0786,60.0302,60.0786,102430.0
2017-07-21 09:30:00,61.88,62.34,61.88,62.21,90280.0,59.9624,60.4081,59.9624,60.2821,90280.0
2017-07-21 09:40:00,62.21,62.25,62.11,62.19,26841.0,60.2821,60.3209,60.1852,60.2627,26841.0
2017-07-21 09:50:00,62.18,62.18,62.04,62.05,18547.0,60.2531,60.2531,60.1174,60.1271,18547.0
2017-07-21 10:00:00,62.06,62.15,62.01,62.07,47650.0,60.1368,60.224,60.0883,60.1465,47650.0
2017-07-21 10:10:00,62.09,62.16,62.08,62.11,21895.0,60.1658,60.2337,60.1562,60.1852,21895.0
2017-07-21 10:20:00,62.12,62.13,62.01,62.04,11813.0,60.1949,60.2046,60.0883,60.1174,11813.0
2017-07-21 10:30:00,62.05,62.08,61.95,61.95,24509.0,60.1271,60.1562,60.0302,60.0302,24509.0
2017-07-21 10:40:00,61.94,61.95,61.88,61.88,29950.0,60.0205,60.0302,59.9624,59.9624,29950.0
2017-07-21 10:50:00,61.88,61.93,61.84,61.93,14169.0,59.9624,60.0108,59.9236,60.0108,14169.0
2017-07-21 11:00:00,61.92,61.97,61.92,61.94,20700.0,60.0011,60.0496,60.0011,60.0205,20700.0
2017-07-21 11:10:00,61.93,61.96,61.89,61.94,26998.0,60.0108,60.0399,59.972,60.0205,26998.0
2017-07-21 11:20:00,61.94,62.05,61.94,62.04,43984.0,60.0205,60.1271,60.0205,60.1174,43984.0
2017-07-21 11:30:00,62.04,62.08,62.02,62.03,14737.0,60.1174,60.1562,60.098,60.1077,14737.0
2017-07-21 11:40:00,62.03,62.04,61.99,62.02,10806.0,60.1077,60.1174,60.0689,60.098,10806.0
2017-07-21 11:50:00,62.02,62.07,62.01,62.06,10464.0,60.098,60.1465,60.0883,60.1368,10464.0
2017-07-21 12:00:00,62.07,62.08,62.03,62.05,10302.0,60.1465,60.1562,60.1077,60.1271,10302.0
2017-07-21 12:10:00,62.05,62.05,61.99,62.0,13803.0,60.1271,60.1271,60.0689,60.0786,13803.0
2017-07-21 12:20:00,61.99,62.01,61.95,62.01,14633.0,60.0689,60.0883,60.0302,60.0883,14633.0
2017-07-21 12:30:00,62.01,62.1,62.01,62.09,8424.0,60.0883,60.1755,60.0883,60.1658,8424.0
2017-07-21 12:40:00,62.09,62.15,62.09,62.13,8500.0,60.1658,60.224,60.1658,60.2046,8500.0
2017-07-21 12:50:00,62.14,62.14,62.09,62.11,5200.0,60.2143,60.2143,60.1658,60.1852,5200.0
2017-07-21 13:00:00,62.1,62.11,62.06,62.1,11403.0,60.1755,60.1852,60.1368,60.1755,11403.0
2017-07-21 13:10:00,62.1,62.12,62.09,62.1,7028.0,60.1755,60.1949,60.1658,60.1755,7028.0
2017-07-21 13:20:00,62.1,62.13,62.08,62.11,34404.0,60.1755,60.2046,60.1562,60.1852,34404.0
2017-07-21 13:30:00,62.11,62.2,62.1,62.19,10927.0,60.1852,60.2724,60.1755,60.2627,10927.0
2017-07-21 13:40:00,62.2,62.23,62.17,62.2,15189.0,60.2724,60.3015,60.2434,60.2724,15189.0
2017-07-21 13:50:00,62.2,62.23,62.18,62.21,6950.0,60.2724,60.3015,60.2531,60.2821,6950.0
2017-07-21 14:00:00,62.22,62.24,62.19,62.2,19786.0,60.2918,60.3112,60.2627,60.2724,19786.0
2017-07-21 14:10:00,62.2,62.2,62.15,62.16,13672.0,60.2724,60.2724,60.224,60.2337,13672.0
2017-07-21 14:20:00,62.16,62.2,62.15,62.19,13448.0,60.2337,60.2724,60.224,60.2627,13448.0
2017-07-21 14:30:00,62.2,62.24,62.18,62.23,26080.0,60.2724,60.3112,60.2531,60.3015,26080.0
2017-07-21 14:40:00,62.23,62.41,62.23,62.41,47964.0,60.3015,60.4759,60.3015,60.4759,47964.0
2017-07-21 14:50:00,62.41,62.42,62.35,62.35,21133.0,60.4759,60.4856,60.4178,60.4178,21133.0
2017-07-21 15:00:00,62.35,62.37,62.25,62.26,55874.0,60.4178,60.4372,60.3209,60.3306,55874.0
2017-07-21 15:10:00,62.26,62.36,62.26,62.36,28789.0,60.3306,60.4275,60.3306,60.4275,28789.0
2017-07-21 15:20:00,62.35,62.36,62.32,62.34,31026.0,60.4178,60.4275,60.3887,60.4081,31026.0
2017-07-21 15:30:00,62.33,62.39,62.33,62.37,60883.0,60.3984,60.4566,60.3984,60.4372,60883.0
2017-07-21 15:40:00,62.37,62.39,62.31,62.34,94925.0,60.4372,60.4566,60.379,60.4081,94925.0
2017-07-21 15:50:00,62.34,62.49,62.33,62.46,322671.0,60.4081,60.5535,60.3984,60.5244,322671.0
2017-07-24 09:30:00,62.5,62.79,62.27,62.36,39260.0,60.5631,60.8442,60.3403,60.4275,39260.0
2017-07-24 09:40:00,62.35,62.41,62.21,62.25,47376.0,60.4178,60.4759,60.2821,60.3209,47376.0
2017-07-24 09:50:00,62.26,62.38,62.19,62.35,15686.0,60.3306,60.4469,60.2627,60.4178,15686.0
2017-07-24 10:00:00,62.34,62.34,62.24,62.24,25626.0,60.4081,60.4081,60.3112,60.3112,25626.0
2017-07-24 10:10:00,62.24,62.26,62.04,62.08,26051.0,60.3112,60.3306,60.1174,60.1562,26051.0
2017-07-24 10:20:00,62.06,62.12,62.05,62.09,28050.0,60.1368,60.1949,60.1271,60.1658,28050.0
2017-07-24 10:30:00,62.09,62.17,62.05,62.08,20847.0,60.1658,60.2434,60.1271,60.1562,20847.0
2017-07-24 10:40:00,62.09,62.24,62.05,62.2,32694.0,60.1658,60.3112,60.1271,60.2724,32694.0
2017-07-24 10:50:00,62.21,62.26,62.11,62.12,24568.0,60.2821,60.3306,60.1852,60.1949,24568.0
2017-07-24 11:00:00,62.12,62.13,62.01,62.02,32998.0,60.1949,60.2046,60.0883,60.098,32998.0
2017-07-24 11:10:00,62.01,62.06,62.01,62.05,22510.0,60.0883,60.1368,60.0883,60.1271,22510.0
2017-07-24 11:20:00,62.05,62.08,62.0,62.08,31609.0,60.1271,60.1562,60.0786,60.1562,31609.0
2017-07-24 11:30:00,62.08,62.16,62.07,62.16,28600.0,60.1562,60.2337,60.1465,60.2337,28600.0
2017-07-24 11:40:00,62.16,62.23,62.16,62.18,14167.0,60.2337,60.3015,60.2337,60.2531,14167.0
2017-07-24 11:50:00,62.18,62.19,62.14,62.17,12975.0,60.2531,60.2627,60.2143,60.2434,12975.0
2017-07-24 12:00:00,62.17,62.18,62.15,62.17,12727.0,60.2434,60.2531,60.224,60.2434,12727.0
2017-07-24 12:10:00,62.15,62.17,62.12,62.13,21423.0,60.224,60.2434,60.1949,60.2046,21423.0
2017-07-24 12:20:00,62.13,62.18,62.13,62.16,33405.0,60.2046,60.2531,60.2046,60.2337,33405.0
2017-07-24 12:30:00,62.16,62.18,62.13,62.17,16873.0,60.2337,60.2531,60.2046,60.2434,16873.0
2017-07-24 12:40:00,62.17,62.18,62.08,62.09,21203.0,60.2434,60.2531,60.1562,60.1658,21203.0
2017-07-24 12:50:00,62.09,62.19,62.09,62.19,16936.0,60.1658,60.2627,60.1658,60.2627,16936.0
2017-07-24 13:00:00,62.18,62.2,62.16,62.19,10656.0,60.2531,60.2724,60.2337,60.2627,10656.0
2017-07-24 13:10:00,62.2,62.21,62.18,62.19,15982.0,60.2724,60.2821,60.2531,60.2627,15982.0
2017-07-24 13:20:00,62.19,62.19,62.11,62.12,38705.0,60.2627,60.2627,60.1852,60.1949,38705.0
2017-07-24 13:30:00,62.11,62.11,62.06,62.09,26300.0,60.1852,60.1852,60.1368,60.1658,26300.0
2017-07-24 13:40:00,62.09,62.1,62.07,62.08,15551.0,60.1658,60.1755,60.1465,60.1562,15551.0
2017-07-24 13:50:00,62.07,62.1,62.07,62.08,12525.0,60.1465,60.1755,60.1465,60.1562,12525.0
2017-07-24 14:00:00,62.07,62.17,62.07,62.17,36924.0,60.1465,60.2434,60.1465,60.2434,36924.0
2017-07-24 14:10:00,62.17,62.3,62.15,62.28,141311.0,60.2434,60.3693,60.224,60.35,141311.0
2017-07-24 14:20:00,62.28,62.38,62.27,62.35,22620.0,60.35,60.4469,60.3403,60.4178,22620.0
2017-07-24 14:30:00,62.34,62.35,62.14,62.15,33852.0,60.4081,60.4178,60.2143,60.224,33852.0
2017-07-24 14:40:00,62.15,62.18,62.08,62.11,28551.0,60.224,60.2531,60.1562,60.1852,28551.0
2017-07-24 14:50:00,62.1,62.13,62.08,62.11,21717.0,60.1755,60.2046,60.1562,60.1852,21717.0
2017-07-24 15:00:00,62.12,62.14,62.06,62.14,34639.0,60.1949,60.2143,60.1368,60.2143,34639.0
2017-07-24 15:10:00,62.14,62.23,62.13,62.2,39417.0,60.2143,60.3015,60.2046,60.2724,39417.0
2017-07-24 15:20:00,62.2,62.23,62.19,62.21,52078.0,60.2724,60.3015,60.2627,60.2821,52078.0
2017-07-24 15:30:00,62.21,62.21,62.09,62.1,56656.0,60.2821,60.2821,60.1658,60.1755,56656.0
2017-07-24 15:40:00,62.1,62.12,62.08,62.08,82932.0,60.1755,60.1949,60.1562,60.1562,82932.0
2017-07-24 15:50:00,62.08,62.11,61.99,62.01,389466.0,60.1562,60.1852,60.0689,60.0883,389466.0
2017-07-25 09:30:00,62.32,62.6,62.07,62.07,85679.0,60.3887,60.66,60.1465,60.1465,85679.0
2017-07-25 09:40:00,62.1,62.29,62.05,62.21,135541.0,60.1755,60.3597,60.1271,60.2821,135541.0
2017-07-25 09:50:00,62.21,62.48,62.17,62.24,229462.0,60.2821,60.5438,60.2434,60.3112,229462.0
2017-07-25 10:00:00,62.23,62.23,61.72,61.79,285577.0,60.3015,60.3015,59.8073,59.8751,285577.0
2017-07-25 10:10:00,61.79,62.08,61.78,62.04,42499.0,59.8751,60.1562,59.8655,60.1174,42499.0
2017-07-25 10:20:00,62.04,62.23,62.03,62.21,35402.0,60.1174,60.3015,60.1077,60.2821,35402.0
2017-07-25 10:30:00,62.21,62.31,62.2,62.27,50714.0,60.2821,60.379,60.2724,60.3403,50714.0
2017-07-25 10:40:00,62.28,62.37,62.25,62.35,27680.0,60.35,60.4372,60.3209,60.4178,27680.0
2017-07-25 10:50:00,62.37,62.37,62.3,62.33,32749.0,60.4372,60.4372,60.3693,60.3984,32749.0
2017-07-25 11:00:00,62.34,62.41,62.34,62.39,38066.0,60.4081,60.4759,60.4081,60.4566,38066.0
2017-07-25 11:10:00,62.39,62.61,62.38,62.45,91120.0,60.4566,60.6697,60.4469,60.5147,91120.0
2017-07-25 11:20:00,62.45,62.46,62.34,62.42,67226.0,60.5147,60.5244,60.4081,60.4856,67226.0
2017-07-25 11:30:00,62.42,62.45,62.34,62.39,132839.0,60.4856,60.5147,60.4081,60.4566,132839.0
2017-07-25 11:40:00,62.39,62.46,62.38,62.42,24290.0,60.4566,60.5244,60.4469,60.4856,24290.0
2017-07-25 11:50:00,62.43,62.56,62.43,62.48,19946.0,60.4953,60.6213,60.4953,60.5438,19946.0
2017-07-25 12:00:00,62.48,62.53,62.38,62.38,27172.0,60.5438,60.5922,60.4469,60.4469,27172.0
2017-07-25 12:10:00,62.37,62.38,62.28,62.32,35710.0,60.4372,60.4469,60.35,60.3887,35710.0
2017-07-25 12:20:00,62.32,62.41,62.26,62.36,29795.0,60.3887,60.4759,60.3306,60.4275,29795.0
2017-07-25 12:30:00,62.37,62.46,62.36,62.38,25080.0,60.4372,60.5244,60.4275,60.4469,25080.0
2017-07-25 12:40:00,62.37,62.39,62.33,62.34,22148.0,60.4372,60.4566,60.3984,60.4081,22148.0
2017-07-25 12:50:00,62.35,62.45,62.31,62.4,31350.0,60.4178,60.5147,60.379,60.4662,31350.0
2017-07-25 13:00:00,62.41,62.51,62.4,62.49,45007.0,60.4759,60.5728,60.4662,60.5535,45007.0
2017-07-25 13:10:00,62.49,62.5,62.33,62.34,38711.0,60.5535,60.5631,60.3984,60.4081,38711.0
2017-07-25 13:20:00,62.35,62.35,62.31,62.35,22418.0,60.4178,60.4178,60.379,60.4178,22418.0
2017-07-25 13:30:00,62.33,62.44,62.31,62.43,30226.0,60.3984,60.505,60.379,60.4953,30226.0
2017-07-25 13:40:00,62.43,62.43,62.36,62.38,14310.0,60.4953,60.4953,60.4275,60.4469,14310.0
2017-07-25 13:50:00,62.39,62.47,62.39,62.44,26107.0,60.4566,60.5341,60.4566,60.505,26107.0
2017-07-25 14:00:00,62.44,62.46,62.36,62.39,23217.0,60.505,60.5244,60.4275,60.4566,23217.0
2017-07-25 14:10:00,62.4,62.43,62.35,62.35,39907.0,60.4662,60.4953,60.4178,60.4178,39907.0
2017-07-25 14:20:00,62.36,62.38,62.32,62.37,20622.0,60.4275,60.4469,60.3887,60.4372,20622.0
2017-07-25 14:30:00,62.37,62.57,62.36,62.56,179107.0,60.4372,60.631,60.4275,60.6213,179107.0
2017-07-25 14:40:00,62.56,62.6,62.55,62.6,36016.0,60.6213,60.66,60.6116,60.66,36016.0
2017-07-25 14:50:00,62.59,62.72,62.58,62.7,53331.0,60.6504,60.7763,60.6407,60.7569,53331.0
2017-07-25 15:00:00,62.69,62.76,62.66,62.76,68743.0,60.7473,60.8151,60.7182,60.8151,68743.0
2017-07-25 15:10:00,62.76,62.76,62.59,62.63,83245.0,60.8151,60.8151,60.6504,60.6891,83245.0
2017-07-25 15:20:00,62.64,62.78,62.64,62.77,109693.0,60.6988,60.8345,60.6988,60.8248,109693.0
2017-07-25 15:30:00,62.77,62.99,62.76,62.91,254641.0,60.8248,61.038,60.8151,60.9604,254641.0
2017-07-25 15:40:00,62.92,62.95,62.76,62.8,249755.0,60.9701,60.9992,60.8151,60.8538,249755.0
2017-07-25 15:50:00,62.81,63.13,62.8,63.06,497433.0,60.8635,61.1736,60.8538,61.1058,497433.0
2017-07-26 09:30:00,63.9,64.66,63.57,63.86,121089.0,61.9198,62.6562,61.6,61.881,121089.0
2017-07-26 09:40:00,63.84,64.02,63.48,63.71,119999.0,61.8616,62.036,61.5128,61.7356,119999.0
2017-07-26 09:50:00,63.73,64.07,63.66,63.7,91064.0,61.755,62.0845,61.6872,61.726,91064.0
2017-07-26 10:00:00,63.65,63.82,63.05,63.48,250818.0,61.6775,61.8422,61.0961,61.5128,250818.0
2017-07-26 10:10:00,63.48,63.65,63.08,63.53,195406.0,61.5128,61.6775,61.1252,61.5612,195406.0
2017-07-26 10:20:00,63.53,63.63,62.69,62.89,112567.0,61.5612,61.6581,60.7473,60.9411,112567.0
2017-07-26 10:30:00,62.99,63.14,62.41,62.5,197179.0,61.038,61.1833,60.4759,60.5631,197179.0
2017-07-26 10:40:00,62.53,63.0,62.5,62.71,116031.0,60.5922,61.0476,60.5631,60.7666,116031.0
2017-07-26 10:50:00,62.71,63.11,62.66,62.93,113160.0,60.7666,61.1542,60.7182,60.9798,113160.0
2017-07-26 11:00:00,63.0,63.58,62.87,63.47,111727.0,61.0476,61.6097,60.9217,61.5031,111727.0
2017-07-26 11:10:00,63.5,63.69,62.98,63.34,177564.0,61.5322,61.7163,61.0283,61.3771,177564.0
2017-07-26 11:20:00,63.33,63.66,63.24,63.4,110910.0,61.3674,61.6872,61.2802,61.4353,110910.0
2017-07-26 11:30:00,63.38,63.46,63.15,63.25,121177.0,61.4159,61.4934,61.193,61.2899,121177.0
2017-07-26 11:40:00,63.25,63.27,62.66,62.73,210192.0,61.2899,61.3093,60.7182,60.786,210192.0
2017-07-26 11:50:00,62.7,63.1,62.7,63.05,197654.0,60.7569,61.1445,60.7569,61.0961,197654.0
2017-07-26 12:00:00,63.09,63.17,63.0,63.1,34887.0,61.1349,61.2124,61.0476,61.1445,34887.0
2017-07-26 12:10:00,63.11,63.17,62.94,63.02,131307.0,61.1542,61.2124,60.9895,61.067,131307.0
2017-07-26 12:20:00,63.01,63.03,62.93,62.96,41068.0,61.0573,61.0767,60.9798,61.0089,41068.0
2017-07-26 12:30:00,62.98,63.0,62.77,62.77,30870.0,61.0283,61.0476,60.8248,60.8248,30870.0
2017-07-26 12:40:00,62.78,62.78,62.4,62.46,38198.0,60.8345,60.8345,60.4662,60.5244,38198.0
2017-07-26 12:50:00,62.46,62.48,62.22,62.25,70743.0,60.5244,60.5438,60.2918,60.3209,70743.0
2017-07-26 13:00:00,62.28,62.62,62.26,62.49,61043.0,60.35,60.6794,60.3306,60.5535,61043.0
2017-07-26 13:10:00,62.49,62.5,62.35,62.4,74131.0,60.5535,60.5631,60.4178,60.4662,74131.0
2017-07-26 13:20:00,62.41,62.48,62.34,62.43,36467.0,60.4759,60.5438,60.4081,60.4953,36467.0
2017-07-26 13:30:00,62.43,62.45,62.1,62.15,32949.0,60.4953,60.5147,60.1755,60.224,32949.0
2017-07-26 13:40:00,62.16,62.24,62.11,62.22,48742.0,60.2337,60.3112,60.1852,60.2918,48742.0
2017-07-26 13:50:00,62.21,62.26,62.12,62.14,28638.0,60.2821,60.3306,60.1949,60.2143,28638.0
2017-07-26 14:00:00,62.14,62.22,62.07,62.12,32014.0,60.2143,60.2918,60.1465,60.1949,32014.0
2017-07-26 14:10:00,62.1,62.17,62.1,62.11,34962.0,60.1755,60.2434,60.1755,60.1852,34962.0
2017-07-26 14:20:00,62.12,62.14,62.05,62.08,89481.0,60.1949,60.2143,60.1271,60.1562,89481.0
2017-07-26 14:30:00,62.08,62.31,62.03,62.31,43370.0,60.1562,60.379,60.1077,60.379,43370.0
2017-07-26 14:40:00,62.28,62.3,62.16,62.25,42454.0,60.35,60.3693,60.2337,60.3209,42454.0
2017-07-26 14:50:00,62.24,62.32,62.17,62.3,48096.0,60.3112,60.3887,60.2434,60.3693,48096.0
2017-07-26 15:00:00,62.3,62.38,62.22,62.27,72637.0,60.3693,60.4469,60.2918,60.3403,72637.0
2017-07-26 15:10:00,62.27,62.45,62.25,62.4,625010.0,60.3403,60.5147,60.3209,60.4662,625010.0
2017-07-26 15:20:00,62.4,62.55,62.38,62.44,235861.0,60.4662,60.6116,60.4469,60.505,235861.0
2017-07-26 15:30:00,62.45,62.51,62.41,62.51,134782.0,60.5147,60.5728,60.4759,60.5728,134782.0
2017-07-26 15:40:00,62.5,62.61,62.45,62.57,218853.0,60.5631,60.6697,60.5147,60.631,218853.0
2017-07-26 15:50:00,62.56,62.57,62.45,62.48,1249914.0,60.6213,60.631,60.5147,60.5438,1249914.0
2017-07-27 09:30:00,62.83,62.83,62.28,62.54,94028.0,60.8829,60.8829,60.35,60.6019,94028.0
2017-07-27 09:40:00,62.53,62.53,62.04,62.06,40736.0,60.5922,60.5922,60.1174,60.1368,40736.0
2017-07-27 09:50:00,62.08,62.14,61.97,62.08,62567.0,60.1562,60.2143,60.0496,60.1562,62567.0
2017-07-27 10:00:00,62.09,62.27,62.08,62.11,53025.0,60.1658,60.3403,60.1562,60.1852,53025.0
2017-07-27 10:10:00,62.12,62.26,61.95,62.11,94814.0,60.1949,60.3306,60.0302,60.1852,94814.0
2017-07-27 10:20:00,62.1,62.16,61.99,62.03,33790.0,60.1755,60.2337,60.0689,60.1077,33790.0
2017-07-27 10:30:00,62.03,62.03,61.87,61.89,105275.0,60.1077,60.1077,59.9527,59.972,105275.0
2017-07-27 10:40:00,61.91,62.0,61.87,61.97,71630.0,59.9914,60.0786,59.9527,60.0496,71630.0
2017-07-27 10:50:00,61.97,62.14,61.95,62.13,73217.0,60.0496,60.2143,60.0302,60.2046,73217.0
2017-07-27 11:00:00,62.11,62.19,62.02,62.17,58265.0,60.1852,60.2627,60.098,60.2434,58265.0
2017-07-27 11:10:00,62.19,62.25,61.98,62.02,82272.0,60.2627,60.3209,60.0593,60.098,82272.0
2017-07-27 11:20:00,62.02,62.11,61.99,62.06,37835.0,60.098,60.1852,60.0689,60.1368,37835.0
2017-07-27 11:30:00,62.04,62.25,62.04,62.2,45932.0,60.1174,60.3209,60.1174,60.2724,45932.0
2017-07-27 11:40:00,62.22,62.31,62.15,62.16,31527.0,60.2918,60.379,60.224,60.2337,31527.0
2017-07-27 11:50:00,62.19,62.33,62.18,62.26,39357.0,60.2627,60.3984,60.2531,60.3306,39357.0
2017-07-27 12:00:00,62.27,62.27,62.19,62.21,23540.0,60.3403,60.3403,60.2627,60.2821,23540.0
2017-07-27 12:10:00,62.21,62.32,62.17,62.17,86690.0,60.2821,60.3887,60.2434,60.2434,86690.0
2017-07-27 12:20:00,62.18,62.23,62.04,62.04,23279.0,60.2531,60.3015,60.1174,60.1174,23279.0
2017-07-27 12:30:00,62.05,62.16,62.01,62.07,38866.0,60.1271,60.2337,60.0883,60.1465,38866.0
2017-07-27 12:40:00,62.07,62.16,61.97,62.16,45300.0,60.1465,60.2337,60.0496,60.2337,45300.0
2017-07-27 12:50:00,62.15,62.16,61.88,61.97,43167.0,60.224,60.2337,59.9624,60.0496,43167.0
2017-07-27 13:00:00,61.96,62.0,61.9,61.93,31636.0,60.0399,60.0786,59.9817,60.0108,31636.0
2017-07-27 13:10:00,61.93,61.96,61.84,61.89,29381.0,60.0108,60.0399,59.9236,59.972,29381.0
2017-07-27 13:20:00,61.88,61.94,61.75,61.8,47829.0,59.9624,60.0205,59.8364,59.8848,47829.0
2017-07-27 13:30:00,61.8,61.85,61.76,61.78,36802.0,59.8848,59.9333,59.8461,59.8655,36802.0
2017-07-27 13:40:00,61.79,61.97,61.77,61.93,31963.0,59.8751,60.0496,59.8558,60.0108,31963.0
2017-07-27 13:50:00,61.94,61.99,61.89,61.92,37631.0,60.0205,60.0689,59.972,60.0011,37631.0
2017-07-27 14:00:00,61.92,62.04,61.85,62.01,34371.0,60.0011,60.1174,59.9333,60.0883,34371.0
2017-07-27 14:10:00,62.03,62.22,62.03,62.14,43031.0,60.1077,60.2918,60.1077,60.2143,43031.0
2017-07-27 14:20:00,62.16,62.18,62.06,62.16,42045.0,60.2337,60.2531,60.1368,60.2337,42045.0
2017-07-27 14:30:00,62.15,62.2,62.07,62.14,41188.0,60.224,60.2724,60.1465,60.2143,41188.0
2017-07-27 14:40:00,62.15,62.15,62.06,62.09,45620.0,60.224,60.224,60.1368,60.1658,45620.0
2017-07-27 14:50:00,62.08,62.23,62.05,62.21,48125.0,60.1562,60.3015,60.1271,60.2821,48125.0
2017-07-27 15:00:00,62.22,62.23,62.14,62.21,80387.0,60.2918,60.3015,60.2143,60.2821,80387.0
2017-07-27 15:10:00,62.21,62.34,62.21,62.3,63523.0,60.2821,60.4081,60.2821,60.3693,63523.0
2017-07-27 15:20:00,62.3,62.34,62.21,62.34,80042.0,60.3693,60.4081,60.2821,60.4081,80042.0
2017-07-27 15:30:00,62.33,62.5,62.33,62.47,213685.0,60.3984,60.5631,60.3984,60.5341,213685.0
2017-07-27 15:40:00,62.47,62.57,62.46,62.54,101810.0,60.5341,60.631,60.5244,60.6019,101810.0
2017-07-27 15:50:00,62.55,62.58,62.45,62.56,209073.0,60.6116,60.6407,60.5147,60.6213,209073.0
2017-07-28 09:30:00,62.23,62.58,62.23,62.56,24068.0,60.3015,60.6407,60.3015,60.6213,24068.0
2017-07-28 09:40:00,62.56,62.72,62.55,62.69,19793.0,60.6213,60.7763,60.6116,60.7473,19793.0
2017-07-28 09:50:00,62.7,62.7,62.47,62.57,13866.0,60.7569,60.7569,60.5341,60.631,13866.0
2017-07-28 10:00:00,62.57,62.66,62.53,62.53,10548.0,60.631,60.7182,60.5922,60.5922,10548.0
2017-07-28 10:10:00,62.52,62.66,62.46,62.6,13923.0,60.5825,60.7182,60.5244,60.66,13923.0
2017-07-28 10:20:00,62.61,62.66,62.53,62.63,13759.0,60.6697,60.7182,60.5922,60.6891,13759.0
2017-07-28 10:30:00,62.64,62.64,62.41,62.41,16893.0,60.6988,60.6988,60.4759,60.4759,16893.0
2017-07-28 10:40:00,62.42,62.54,62.4,62.48,16693.0,60.4856,60.6019,60.4662,60.5438,16693.0
2017-07-28 10:50:00,62.49,62.53,62.44,62.44,14611.0,60.5535,60.5922,60.505,60.505,14611.0
2017-07-28 11:00:00,62.44,62.5,62.43,62.49,19802.0,60.505,60.5631,60.4953,60.5535,19802.0
2017-07-28 11:10:00,62.48,62.49,62.44,62.45,10785.0,60.5438,60.5535,60.505,60.5147,10785.0
2017-07-28 11:20:00,62.45,62.45,62.32,62.34,31030.0,60.5147,60.5147,60.3887,60.4081,31030.0
2017-07-28 11:30:00,62.36,62.43,62.36,62.4,12453.0,60.4275,60.4953,60.4275,60.4662,12453.0
2017-07-28 11:40:00,62.41,62.47,62.37,62.47,24145.0,60.4759,60.5341,60.4372,60.5341,24145.0
2017-07-28 11:50:00,62.45,62.54,62.45,62.54,21031.0,60.5147,60.6019,60.5147,60.6019,21031.0
2017-07-28 12:00:00,62.55,62.75,62.54,62.69,34755.0,60.6116,60.8054,60.6019,60.7473,34755.0
2017-07-28 12:10:00,62.68,62.74,62.64,62.66,18918.0,60.7376,60.7957,60.6988,60.7182,18918.0
2017-07-28 12:20:00,62.65,62.66,62.59,62.6,10019.0,60.7085,60.7182,60.6504,60.66,10019.0
2017-07-28 12:30:00,62.6,62.61,62.54,62.58,16878.0,60.66,60.6697,60.6019,60.6407,16878.0
2017-07-28 12:40:00,62.58,62.58,62.48,62.48,13642.0,60.6407,60.6407,60.5438,60.5438,13642.0
2017-07-28 12:50:00,62.49,62.5,62.42,62.49,13975.0,60.5535,60.5631,60.4856,60.5535,13975.0
2017-07-28 13:00:00,62.47,62.47,62.43,62.46,9066.0,60.5341,60.5341,60.4953,60.5244,9066.0
2017-07-28 13:10:00,62.47,62.49,62.43,62.47,11203.0,60.5341,60.5535,60.4953,60.5341,11203.0
2017-07-28 13:20:00,62.45,62.47,62.44,62.45,8300.0,60.5147,60.5341,60.505,60.5147,8300.0
2017-07-28 13:30:00,62.45,62.51,62.43,62.43,10700.0,60.5147,60.5728,60.4953,60.4953,10700.0
2017-07-28 13:40:00,62.46,62.52,62.45,62.5,10182.0,60.5244,60.5825,60.5147,60.5631,10182.0
2017-07-28 13:50:00,62.49,62.59,62.48,62.57,12587.0,60.5535,60.6504,60.5438,60.631,12587.0
2017-07-28 14:00:00,62.57,62.6,62.55,62.6,10297.0,60.631,60.66,60.6116,60.66,10297.0
2017-07-28 14:10:00,62.56,62.59,62.51,62.55,17681.0,60.6213,60.6504,60.5728,60.6116,17681.0
2017-07-28 14:20:00,62.55,62.6,62.55,62.56,10367.0,60.6116,60.66,60.6116,60.6213,10367.0
2017-07-28 14:30:00,62.56,62.59,62.52,62.55,15688.0,60.6213,60.6504,60.5825,60.6116,15688.0
2017-07-28 14:40:00,62.55,62.56,62.53,62.55,13546.0,60.6116,60.6213,60.5922,60.6116,13546.0
2017-07-28 14:50:00,62.54,62.58,62.51,62.54,14507.0,60.6019,60.6407,60.5728,60.6019,14507.0
2017-07-28 15:00:00,62.54,62.62,62.53,62.61,15964.0,60.6019,60.6794,60.5922,60.6697,15964.0
2017-07-28 15:10:00,62.61,62.62,62.57,62.6,23594.0,60.6697,60.6794,60.631,60.66,23594.0
2017-07-28 15:20:00,62.59,62.6,62.53,62.53,18851.0,60.6504,60.66,60.5922,60.5922,18851.0
2017-07-28 15:30:00,62.54,62.58,62.52,62.53,35504.0,60.6019,60.6407,60.5825,60.5922,35504.0
2017-07-28 15:40:00,62.53,62.57,62.47,62.48,71133.0,60.5922,60.631,60.5341,60.5438,71133.0
2017-07-28 15:50:00,62.48,62.52,62.43,62.47,172698.0,60.5438,60.5825,60.4953,60.5341,172698.0
2017-07-31 09:30:00,62.81,62.87,62.42,62.49,58274.0,60.8635,60.9217,60.4856,60.5535,58274.0
2017-07-31 09:40:00,62.49,62.57,62.42,62.43,37540.0,60.5535,60.631,60.4856,60.4953,37540.0
2017-07-31 09:50:00,62.43,62.5,62.38,62.38,36947.0,60.4953,60.5631,60.4469,60.4469,36947.0
2017-07-31 10:00:00,62.37,62.62,62.36,62.6,79568.0,60.4372,60.6794,60.4275,60.66,79568.0
2017-07-31 10:10:00,62.62,62.79,62.6,62.79,19811.0,60.6794,60.8442,60.66,60.8442,19811.0
2017-07-31 10:20:00,62.81,62.85,62.72,62.75,21704.0,60.8635,60.9023,60.7763,60.8054,21704.0
2017-07-31 10:30:00,62.74,62.75,62.55,62.65,27103.0,60.7957,60.8054,60.6116,60.7085,27103.0
2017-07-31 10:40:00,62.66,62.7,62.46,62.46,35933.0,60.7182,60.7569,60.5244,60.5244,35933.0
2017-07-31 10:50:00,62.46,62.46,62.29,62.33,47202.0,60.5244,60.5244,60.3597,60.3984,47202.0
2017-07-31 11:00:00,62.33,62.52,62.33,62.52,23195.0,60.3984,60.5825,60.3984,60.5825,23195.0
2017-07-31 11:10:00,62.53,62.55,62.39,62.5,24230.0,60.5922,60.6116,60.4566,60.5631,24230.0
2017-07-31 11:20:00,62.5,62.57,62.48,62.49,21495.0,60.5631,60.631,60.5438,60.5535,21495.0
2017-07-31 11:30:00,62.49,62.55,62.49,62.51,21680.0,60.5535,60.6116,60.5535,60.5728,21680.0
2017-07-31 11:40:00,62.51,62.53,62.47,62.51,20295.0,60.5728,60.5922,60.5341,60.5728,20295.0
2017-07-31 11:50:00,62.52,62.52,62.45,62.45,20125.0,60.5825,60.5825,60.5147,60.5147,20125.0
2017-07-31 12:00:00,62.45,62.65,62.42,62.6,55718.0,60.5147,60.7085,60.4856,60.66,55718.0
2017-07-31 12:10:00,62.62,62.69,62.59,62.69,80814.0,60.6794,60.7473,60.6504,60.7473,80814.0
2017-07-31 12:20:00,62.69,62.75,62.67,62.71,46992.0,60.7473,60.8054,60.7279,60.7666,46992.0
2017-07-31 12:30:00,62.7,62.75,62.69,62.74,23943.0,60.7569,60.8054,60.7473,60.7957,23943.0
2017-07-31 12:40:00,62.74,62.75,62.68,62.71,20477.0,60.7957,60.8054,60.7376,60.7666,20477.0
2017-07-31 12:50:00,62.72,62.74,62.67,62.7,21023.0,60.7763,60.7957,60.7279,60.7569,21023.0
2017-07-31 13:00:00,62.7,62.73,62.66,62.72,22935.0,60.7569,60.786,60.7182,60.7763,22935.0
2017-07-31 13:10:00,62.72,62.77,62.7,62.75,27618.0,60.7763,60.8248,60.7569,60.8054,27618.0
2017-07-31 13:20:00,62.75,62.85,62.75,62.81,15812.0,60.8054,60.9023,60.8054,60.8635,15812.0
2017-07-31 13:30:00,62.81,62.83,62.69,62.7,16943.0,60.8635,60.8829,60.7473,60.7569,16943.0
2017-07-31 13:40:00,62.71,62.77,62.71,62.77,13707.0,60.7666,60.8248,60.7666,60.8248,13707.0
2017-07-31 13:50:00,62.76,62.84,62.74,62.84,89376.0,60.8151,60.8926,60.7957,60.8926,89376.0
2017-07-31 14:00:00,62.84,62.84,62.75,62.8,27415.0,60.8926,60.8926,60.8054,60.8538,27415.0
2017-07-31 14:10:00,62.79,62.8,62.72,62.77,179993.0,60.8442,60.8538,60.7763,60.8248,179993.0
2017-07-31 14:20:00,62.77,62.83,62.66,62.67,28458.0,60.8248,60.8829,60.7182,60.7279,28458.0
2017-07-31 14:30:00,62.67,62.67,62.55,62.57,20860.0,60.7279,60.7279,60.6116,60.631,20860.0
2017-07-31 14:40:00,62.57,62.59,62.54,62.57,35664.0,60.631,60.6504,60.6019,60.631,35664.0
2017-07-31 14:50:00,62.57,62.58,62.49,62.51,17044.0,60.631,60.6407,60.5535,60.5728,17044.0
2017-07-31 15:00:00,62.52,62.55,62.51,62.53,22511.0,60.5825,60.6116,60.5728,60.5922,22511.0
2017-07-31 15:10:00,62.54,62.55,62.52,62.55,12716.0,60.6019,60.6116,60.5825,60.6116,12716.0
2017-07-31 15:20:00,62.55,62.67,62.54,62.66,21694.0,60.6116,60.7279,60.6019,60.7182,21694.0
2017-07-31 15:30:00,62.66,62.7,62.61,62.63,38205.0,60.7182,60.7569,60.6697,60.6891,38205.0
2017-07-31 15:40:00,62.63,62.67,62.6,62.63,79113.0,60.6891,60.7279,60.66,60.6891,79113.0
2017-07-31 15:50:00,62.62,62.63,62.51,62.53,188291.0,60.6794,60.6891,60.5728,60.5922,188291.0
2017-08-01 09:30:00,62.88,63.19,62.59,62.65,164834.0,60.9314,61.2318,60.6504,60.7085,164834.0
2017-08-01 09:40:00,62.62,62.69,62.44,62.49,38070.0,60.6794,60.7473,60.505,60.5535,38070.0
2017-08-01 09:50:00,62.47,62.66,62.44,62.55,53622.0,60.5341,60.7182,60.505,60.6116,53622.0
2017-08-01 10:00:00,62.55,62.93,62.55,62.91,343274.0,60.6116,60.9798,60.6116,60.9604,343274.0
2017-08-01 10:10:00,62.92,63.25,62.87,63.21,64938.0,60.9701,61.2899,60.9217,61.2511,64938.0
2017-08-01 10:20:00,63.22,63.22,62.97,63.05,170308.0,61.2608,61.2608,61.0186,61.0961,170308.0
2017-08-01 10:30:00,63.08,63.24,63.07,63.08,22419.0,61.1252,61.2802,61.1155,61.1252,22419.0
2017-08-01 10:40:00,63.09,63.28,63.08,63.22,32288.0,61.1349,61.319,61.1252,61.2608,32288.0
2017-08-01 10:50:00,63.24,63.32,63.21,63.32,21578.0,61.2802,61.3577,61.2511,61.3577,21578.0
2017-08-01 11:00:00,63.31,63.35,63.13,63.16,181051.0,61.348,61.3868,61.1736,61.2027,181051.0
2017-08-01 11:10:00,63.18,63.23,63.12,63.19,26474.0,61.2221,61.2705,61.1639,61.2318,26474.0
2017-08-01 11:20:00,63.17,63.25,63.1,63.11,29879.0,61.2124,61.2899,61.1445,61.1542,29879.0
2017-08-01 11:30:00,63.12,63.22,63.11,63.19,23150.0,61.1639,61.2608,61.1542,61.2318,23150.0
2017-08-01 11:40:00,63.2,63.23,63.17,63.22,30640.0,61.2415,61.2705,61.2124,61.2608,30640.0
2017-08-01 11:50:00,63.21,63.26,63.18,63.19,20584.0,61.2511,61.2996,61.2221,61.2318,20584.0
2017-08-01 12:00:00,63.19,63.25,63.19,63.21,24915.0,61.2318,61.2899,61.2318,61.2511,24915.0
2017-08-01 12:10:00,63.22,63.22,63.16,63.16,16711.0,61.2608,61.2608,61.2027,61.2027,16711.0
2017-08-01 12:20:00,63.14,63.17,63.13,63.16,20037.0,61.1833,61.2124,61.1736,61.2027,20037.0
2017-08-01 12:30:00,63.16,63.17,63.06,63.08,18404.0,61.2027,61.2124,61.1058,61.1252,18404.0
2017-08-01 12:40:00,63.08,63.09,63.05,63.06,26650.0,61.1252,61.1349,61.0961,61.1058,26650.0
2017-08-01 12:50:00,63.06,63.1,63.05,63.08,18619.0,61.1058,61.1445,61.0961,61.1252,18619.0
2017-08-01 13:00:00,63.07,63.12,63.06,63.11,20414.0,61.1155,61.1639,61.1058,61.1542,20414.0
2017-08-01 13:10:00,63.11,63.17,63.1,63.17,21634.0,61.1542,61.2124,61.1445,61.2124,21634.0
2017-08-01 13:20:00,63.17,63.22,63.17,63.21,15482.0,61.2124,61.2608,61.2124,61.2511,15482.0
2017-08-01 13:30:00,63.21,63.25,63.21,63.22,18357.0,61.2511,61.2899,61.2511,61.2608,18357.0
2017-08-01 13:40:00,63.23,63.25,63.21,63.24,19401.0,61.2705,61.2899,61.2511,61.2802,19401.0
2017-08-01 13:50:00,63.25,63.28,63.22,63.22,16652.0,61.2899,61.319,61.2608,61.2608,16652.0
2017-08-01 14:00:00,63.22,63.27,63.22,63.26,14796.0,61.2608,61.3093,61.2608,61.2996,14796.0
2017-08-01 14:10:00,63.25,63.28,63.12,63.12,33303.0,61.2899,61.319,61.1639,61.1639,33303.0
2017-08-01 14:20:00,63.12,63.13,63.06,63.12,67362.0,61.1639,61.1736,61.1058,61.1639,67362.0
2017-08-01 14:30:00,63.13,63.13,63.1,63.1,21306.0,61.1736,61.1736,61.1445,61.1445,21306.0
2017-08-01 14:40:00,63.1,63.11,62.9,62.9,39499.0,61.1445,61.1542,60.9507,60.9507,39499.0
2017-08-01 14:50:00,62.9,62.99,62.89,62.95,30288.0,60.9507,61.038,60.9411,60.9992,30288.0
2017-08-01 15:00:00,62.95,62.99,62.91,62.92,31813.0,60.9992,61.038,60.9604,60.9701,31813.0
2017-08-01 15:10:00,62.92,62.95,62.87,62.9,40702.0,60.9701,60.9992,60.9217,60.9507,40702.0
2017-08-01 15:20:00,62.89,62.9,62.82,62.83,39213.0,60.9411,60.9507,60.8732,60.8829,39213.0
2017-08-01 15:30:00,62.82,62.85,62.8,62.84,57309.0,60.8732,60.9023,60.8538,60.8926,57309.0
2017-08-01 15:40:00,62.85,62.86,62.78,62.78,133565.0,60.9023,60.912,60.8345,60.8345,133565.0
2017-08-01 15:50:00,62.78,62.84,62.7,62.77,262180.0,60.8345,60.8926,60.7569,60.8248,262180.0
2017-08-02 09:30:00,62.72,63.58,62.46,62.71,57003.0,60.7763,61.6097,60.5244,60.7666,57003.0
2017-08-02 09:40:00,62.69,62.69,62.21,62.35,49569.0,60.7473,60.7473,60.2821,60.4178,49569.0
2017-08-02 09:50:00,62.37,62.43,62.05,62.09,80539.0,60.4372,60.4953,60.1271,60.1658,80539.0
2017-08-02 10:00:00,62.09,62.27,62.03,62.21,54985.0,60.1658,60.3403,60.1077,60.2821,54985.0
2017-08-02 10:10:00,62.22,62.23,61.78,61.78,31258.0,60.2918,60.3015,59.8655,59.8655,31258.0
2017-08-02 10:20:00,61.78,61.88,61.69,61.81,41576.0,59.8655,59.9624,59.7782,59.8945,41576.0
2017-08-02 10:30:00,61.8,61.91,61.78,61.89,29952.0,59.8848,59.9914,59.8655,59.972,29952.0
2017-08-02 10:40:00,61.89,61.89,61.68,61.73,27459.0,59.972,59.972,59.7686,59.817,27459.0
2017-08-02 10:50:00,61.73,61.79,61.67,61.7,26678.0,59.817,59.8751,59.7589,59.7879,26678.0
2017-08-02 11:00:00,61.68,61.79,61.54,61.58,36991.0,59.7686,59.8751,59.6329,59.6717,36991.0
2017-08-02 11:10:00,61.58,61.7,61.57,61.67,36975.0,59.6717,59.7879,59.662,59.7589,36975.0
2017-08-02 11:20:00,61.66,61.73,61.61,61.63,30107.0,59.7492,59.817,59.7007,59.7201,30107.0
2017-08-02 11:30:00,61.63,61.66,61.57,61.6,28318.0,59.7201,59.7492,59.662,59.691,28318.0
2017-08-02 11:40:00,61.63,61.69,61.58,61.59,26814.0,59.7201,59.7782,59.6717,59.6813,26814.0
2017-08-02 11:50:00,61.59,61.6,61.48,61.49,28030.0,59.6813,59.691,59.5748,59.5844,28030.0
2017-08-02 12:00:00,61.49,61.49,61.34,61.34,24731.0,59.5844,59.5844,59.4391,59.4391,24731.0
2017-08-02 12:10:00,61.33,61.41,61.28,61.35,22471.0,59.4294,59.5069,59.381,59.4488,22471.0
2017-08-02 12:20:00,61.35,61.45,61.34,61.37,29354.0,59.4488,59.5457,59.4391,59.4682,29354.0
2017-08-02 12:30:00,61.39,61.48,61.35,61.48,23372.0,59.4875,59.5748,59.4488,59.5748,23372.0
2017-08-02 12:40:00,61.47,61.55,61.44,61.44,33528.0,59.5651,59.6426,59.536,59.536,33528.0
2017-08-02 12:50:00,61.44,61.52,61.42,61.51,19839.0,59.536,59.6135,59.5166,59.6038,19839.0
2017-08-02 13:00:00,61.5,61.5,61.4,61.44,32548.0,59.5941,59.5941,59.4972,59.536,32548.0
2017-08-02 13:10:00,61.45,61.52,61.44,61.5,17901.0,59.5457,59.6135,59.536,59.5941,17901.0
2017-08-02 13:20:00,61.5,61.63,61.49,61.62,20606.0,59.5941,59.7201,59.5844,59.7104,20606.0
2017-08-02 13:30:00,61.62,61.64,61.57,61.62,60359.0,59.7104,59.7298,59.662,59.7104,60359.0
2017-08-02 13:40:00,61.64,61.79,61.63,61.73,101179.0,59.7298,59.8751,59.7201,59.817,101179.0
2017-08-02 13:50:00,61.73,61.81,61.73,61.76,81150.0,59.817,59.8945,59.817,59.8461,81150.0
2017-08-02 14:00:00,61.77,61.78,61.65,61.66,25982.0,59.8558,59.8655,59.7395,59.7492,25982.0
2017-08-02 14:10:00,61.66,61.75,61.62,61.69,34397.0,59.7492,59.8364,59.7104,59.7782,34397.0
2017-08-02 14:20:00,61.68,61.77,61.63,61.76,31427.0,59.7686,59.8558,59.7201,59.8461,31427.0
2017-08-02 14:30:00,61.75,61.84,61.74,61.8,54162.0,59.8364,59.9236,59.8267,59.8848,54162.0
2017-08-02 14:40:00,61.79,61.86,61.78,61.81,24229.0,59.8751,59.943,59.8655,59.8945,24229.0
2017-08-02 14:50:00,61.82,61.85,61.76,61.85,28079.0,59.9042,59.9333,59.8461,59.9333,28079.0
2017-08-02 15:00:00,61.85,61.92,61.81,61.9,48547.0,59.9333,60.0011,59.8945,59.9817,48547.0
2017-08-02 15:10:00,61.89,61.92,61.86,61.88,40218.0,59.972,60.0011,59.943,59.9624,40218.0
2017-08-02 15:20:00,61.88,62.02,61.88,62.02,55873.0,59.9624,60.098,59.9624,60.098,55873.0
2017-08-02 15:30:00,62.02,62.04,61.96,61.98,64028.0,60.098,60.1174,60.0399,60.0593,64028.0
2017-08-02 15:40:00,61.98,61.99,61.94,61.95,72460.0,60.0593,60.0689,60.0205,60.0302,72460.0
2017-08-02 15:50:00,61.95,62.0,61.92,62.0,173273.0,60.0302,60.0786,60.0011,60.0786,173273.0
2017-08-03 09:30:00,62.1,62.43,62.06,62.11,52585.0,60.1755,60.4953,60.1368,60.1852,52585.0
2017-08-03 09:40:00,62.13,62.65,62.13,62.45,60857.0,60.2046,60.7085,60.2046,60.5147,60857.0
2017-08-03 09:50:00,62.49,62.53,62.23,62.47,45230.0,60.5535,60.5922,60.3015,60.5341,45230.0
2017-08-03 10:00:00,62.52,62.53,62.07,62.25,45026.0,60.5825,60.5922,60.1465,60.3209,45026.0
2017-08-03 10:10:00,62.23,62.31,62.14,62.17,17699.0,60.3015,60.379,60.2143,60.2434,17699.0
2017-08-03 10:20:00,62.21,62.34,62.13,62.34,35419.0,60.2821,60.4081,60.2046,60.4081,35419.0
2017-08-03 10:30:00,62.36,62.38,62.18,62.22,35921.0,60.4275,60.4469,60.2531,60.2918,35921.0
2017-08-03 10:40:00,62.21,62.21,62.0,62.03,35350.0,60.2821,60.2821,60.0786,60.1077,35350.0
2017-08-03 10:50:00,62.03,62.2,62.0,62.18,18840.0,60.1077,60.2724,60.0786,60.2531,18840.0
2017-08-03 11:00:00,62.25,62.28,62.06,62.11,34414.0,60.3209,60.35,60.1368,60.1852,34414.0
2017-08-03 11:10:00,62.1,62.14,62.06,62.06,38002.0,60.1755,60.2143,60.1368,60.1368,38002.0
2017-08-03 11:20:00,62.06,62.16,62.0,62.14,28078.0,60.1368,60.2337,60.0786,60.2143,28078.0
2017-08-03 11:30:00,62.14,62.16,62.04,62.12,28028.0,60.2143,60.2337,60.1174,60.1949,28028.0
2017-08-03 11:40:00,62.12,62.16,62.08,62.11,23100.0,60.1949,60.2337,60.1562,60.1852,23100.0
2017-08-03 11:50:00,62.13,62.13,62.01,62.08,24340.0,60.2046,60.2046,60.0883,60.1562,24340.0
2017-08-03 12:00:00,62.08,62.17,62.06,62.13,35982.0,60.1562,60.2434,60.1368,60.2046,35982.0
2017-08-03 12:10:00,62.12,62.17,62.09,62.17,32841.0,60.1949,60.2434,60.1658,60.2434,32841.0
2017-08-03 12:20:00,62.17,62.2,62.11,62.11,8483.0,60.2434,60.2724,60.1852,60.1852,8483.0
2017-08-03 12:30:00,62.13,62.22,62.09,62.22,14404.0,60.2046,60.2918,60.1658,60.2918,14404.0
2017-08-03 12:40:00,62.22,62.33,62.22,62.25,13244.0,60.2918,60.3984,60.2918,60.3209,13244.0
2017-08-03 12:50:00,62.25,62.34,62.24,62.32,16893.0,60.3209,60.4081,60.3112,60.3887,16893.0
2017-08-03 13:00:00,62.32,62.37,62.24,62.25,16889.0,60.3887,60.4372,60.3112,60.3209,16889.0
2017-08-03 13:10:00,62.25,62.27,62.16,62.26,14063.0,60.3209,60.3403,60.2337,60.3306,14063.0
2017-08-03 13:20:00,62.25,62.34,62.19,62.24,76445.0,60.3209,60.4081,60.2627,60.3112,76445.0
2017-08-03 13:30:00,62.25,62.27,62.19,62.25,58392.0,60.3209,60.3403,60.2627,60.3209,58392.0
2017-08-03 13:40:00,62.25,62.26,62.1,62.1,46395.0,60.3209,60.3306,60.1755,60.1755,46395.0
2017-08-03 13:50:00,62.11,62.16,62.06,62.1,41353.0,60.1852,60.2337,60.1368,60.1755,41353.0
2017-08-03 14:00:00,62.1,62.19,62.09,62.16,46117.0,60.1755,60.2627,60.1658,60.2337,46117.0
2017-08-03 14:10:00,62.16,62.16,62.02,62.05,46830.0,60.2337,60.2337,60.098,60.1271,46830.0
2017-08-03 14:20:00,62.06,62.18,62.03,62.12,26609.0,60.1368,60.2531,60.1077,60.1949,26609.0
2017-08-03 14:30:00,62.12,62.21,62.11,62.15,25395.0,60.1949,60.2821,60.1852,60.224,25395.0
2017-08-03 14:40:00,62.15,62.2,62.15,62.19,24342.0,60.224,60.2724,60.224,60.2627,24342.0
2017-08-03 14:50:00,62.19,62.2,62.15,62.18,23703.0,60.2627,60.2724,60.224,60.2531,23703.0
2017-08-03 15:00:00,62.18,62.21,62.15,62.17,27850.0,60.2531,60.2821,60.224,60.2434,27850.0
2017-08-03 15:10:00,62.17,62.27,62.15,62.23,35733.0,60.2434,60.3403,60.224,60.3015,35733.0
2017-08-03 15:20:00,62.24,62.27,62.21,62.27,46458.0,60.3112,60.3403,60.2821,60.3403,46458.0
2017-08-03 15:30:00,62.27,62.32,62.23,62.27,152077.0,60.3403,60.3887,60.3015,60.3403,152077.0
2017-08-03 15:40:00,62.26,62.31,62.1,62.14,119504.0,60.3306,60.379,60.1755,60.2143,119504.0
2017-08-03 15:50:00,62.14,62.15,62.06,62.12,127624.0,60.2143,60.224,60.1368,60.1949,127624.0
2017-08-04 09:30:00,62.31,62.38,62.14,62.28,37483.0,60.379,60.4469,60.2143,60.35,37483.0
2017-08-04 09:40:00,62.29,62.35,62.17,62.27,35515.0,60.3597,60.4178,60.2434,60.3403,35515.0
2017-08-04 09:50:00,62.29,62.42,62.25,62.33,20317.0,60.3597,60.4856,60.3209,60.3984,20317.0
2017-08-04 10:00:00,62.29,62.29,62.19,62.19,23582.0,60.3597,60.3597,60.2627,60.2627,23582.0
2017-08-04 10:10:00,62.23,62.32,62.19,62.28,31423.0,60.3015,60.3887,60.2627,60.35,31423.0
2017-08-04 10:20:00,62.28,62.38,62.21,62.33,33204.0,60.35,60.4469,60.2821,60.3984,33204.0
2017-08-04 10:30:00,62.33,62.56,62.32,62.55,21209.0,60.3984,60.6213,60.3887,60.6116,21209.0
2017-08-04 10:40:00,62.55,62.56,62.37,62.42,18872.0,60.6116,60.6213,60.4372,60.4856,18872.0
2017-08-04 10:50:00,62.42,62.45,62.33,62.41,16654.0,60.4856,60.5147,60.3984,60.4759,16654.0
2017-08-04 11:00:00,62.4,62.4,62.29,62.31,23521.0,60.4662,60.4662,60.3597,60.379,23521.0
2017-08-04 11:10:00,62.32,62.39,62.29,62.37,14075.0,60.3887,60.4566,60.3597,60.4372,14075.0
2017-08-04 11:20:00,62.37,62.49,62.36,62.49,15972.0,60.4372,60.5535,60.4275,60.5535,15972.0
2017-08-04 11:30:00,62.48,62.56,62.46,62.52,18340.0,60.5438,60.6213,60.5244,60.5825,18340.0
2017-08-04 11:40:00,62.52,62.68,62.5,62.67,21365.0,60.5825,60.7376,60.5631,60.7279,21365.0
2017-08-04 11:50:00,62.67,62.7,62.59,62.69,16957.0,60.7279,60.7569,60.6504,60.7473,16957.0
2017-08-04 12:00:00,62.69,62.74,62.64,62.71,25106.0,60.7473,60.7957,60.6988,60.7666,25106.0
2017-08-04 12:10:00,62.7,62.7,62.63,62.66,13506.0,60.7569,60.7569,60.6891,60.7182,13506.0
2017-08-04 12:20:00,62.66,62.78,62.66,62.73,21857.0,60.7182,60.8345,60.7182,60.786,21857.0
2017-08-04 12:30:00,62.73,62.76,62.68,62.71,15026.0,60.786,60.8151,60.7376,60.7666,15026.0
2017-08-04 12:40:00,62.71,62.78,62.7,62.77,16027.0,60.7666,60.8345,60.7569,60.8248,16027.0
2017-08-04 12:50:00,62.78,62.83,62.77,62.8,13104.0,60.8345,60.8829,60.8248,60.8538,13104.0
2017-08-04 13:00:00,62.82,62.93,62.81,62.92,22955.0,60.8732,60.9798,60.8635,60.9701,22955.0
2017-08-04 13:10:00,62.92,63.0,62.92,62.99,33604.0,60.9701,61.0476,60.9701,61.038,33604.0
2017-08-04 13:20:00,63.0,63.03,62.99,63.01,19760.0,61.0476,61.0767,61.038,61.0573,19760.0
2017-08-04 13:30:00,63.0,63.08,62.98,62.98,25424.0,61.0476,61.1252,61.0283,61.0283,25424.0
2017-08-04 13:40:00,62.98,63.0,62.93,62.97,16808.0,61.0283,61.0476,60.9798,61.0186,16808.0
2017-08-04 13:50:00,62.96,62.99,62.92,62.94,21717.0,61.0089,61.038,60.9701,60.9895,21717.0
2017-08-04 14:00:00,62.94,62.96,62.86,62.86,17341.0,60.9895,61.0089,60.912,60.912,17341.0
2017-08-04 14:10:00,62.86,62.91,62.84,62.86,28274.0,60.912,60.9604,60.8926,60.912,28274.0
2017-08-04 14:20:00,62.87,62.87,62.81,62.84,18803.0,60.9217,60.9217,60.8635,60.8926,18803.0
2017-08-04 14:30:00,62.84,62.85,62.81,62.83,24193.0,60.8926,60.9023,60.8635,60.8829,24193.0
2017-08-04 14:40:00,62.81,62.83,62.74,62.77,18556.0,60.8635,60.8829,60.7957,60.8248,18556.0
2017-08-04 14:50:00,62.78,62.8,62.76,62.8,15817.0,60.8345,60.8538,60.8151,60.8538,15817.0
2017-08-04 15:00:00,62.8,62.95,62.79,62.93,36345.0,60.8538,60.9992,60.8442,60.9798,36345.0
2017-08-04 15:10:00,62.94,63.01,62.93,62.99,42185.0,60.9895,61.0573,60.9798,61.038,42185.0
2017-08-04 15:20:00,62.98,63.03,62.97,62.99,30494.0,61.0283,61.0767,61.0186,61.038,30494.0
2017-08-04 15:30:00,62.99,62.99,62.89,62.89,44274.0,61.038,61.038,60.9411,60.9411,44274.0
2017-08-04 15:40:00,62.89,62.95,62.83,62.95,85645.0,60.9411,60.9992,60.8829,60.9992,85645.0
2017-08-04 15:50:00,62.96,63.13,62.95,62.99,369679.0,61.0089,61.1736,60.9992,61.038,369679.0
2017-08-07 09:30:00,63.34,63.49,63.02,63.19,44652.0,61.3771,61.5225,61.067,61.2318,44652.0
2017-08-07 09:40:00,63.24,63.48,63.11,63.33,16402.0,61.2802,61.5128,61.1542,61.3674,16402.0
2017-08-07 09:50:00,63.33,63.53,63.31,63.4,18190.0,61.3674,61.5612,61.348,61.4353,18190.0
2017-08-07 10:00:00,63.4,63.46,63.33,63.45,23366.0,61.4353,61.4934,61.3674,61.4837,23366.0
2017-08-07 10:10:00,63.44,63.58,63.43,63.58,22283.0,61.474,61.6097,61.4643,61.6097,22283.0
2017-08-07 10:20:00,63.61,63.62,63.53,63.54,13276.0,61.6387,61.6484,61.5612,61.5709,13276.0
2017-08-07 10:30:00,63.54,63.6,63.37,63.37,23201.0,61.5709,61.6291,61.4062,61.4062,23201.0
2017-08-07 10:40:00,63.36,63.43,63.26,63.43,43826.0,61.3965,61.4643,61.2996,61.4643,43826.0
2017-08-07 10:50:00,63.44,63.56,63.41,63.56,13672.0,61.474,61.5903,61.4449,61.5903,13672.0
2017-08-07 11:00:00,63.53,63.53,63.36,63.39,32273.0,61.5612,61.5612,61.3965,61.4256,32273.0
2017-08-07 11:10:00,63.39,63.41,63.31,63.33,48237.0,61.4256,61.4449,61.348,61.3674,48237.0
2017-08-07 11:20:00,63.32,63.35,63.27,63.27,23852.0,61.3577,61.3868,61.3093,61.3093,23852.0
2017-08-07 11:30:00,63.28,63.33,63.25,63.3,30630.0,61.319,61.3674,61.2899,61.3384,30630.0
2017-08-07 11:40:00,63.32,63.35,63.31,63.34,20505.0,61.3577,61.3868,61.348,61.3771,20505.0
2017-08-07 11:50:00,63.35,63.48,63.31,63.43,19521.0,61.3868,61.5128,61.348,61.4643,19521.0
2017-08-07 12:00:00,63.43,63.54,63.43,63.51,14125.0,61.4643,61.5709,61.4643,61.5418,14125.0
2017-08-07 12:10:00,63.49,63.54,63.49,63.52,8152.0,61.5225,61.5709,61.5225,61.5515,8152.0
2017-08-07 12:20:00,63.52,63.53,63.45,63.46,28648.0,61.5515,61.5612,61.4837,61.4934,28648.0
2017-08-07 12:30:00,63.45,63.46,63.39,63.42,11817.0,61.4837,61.4934,61.4256,61.4546,11817.0
2017-08-07 12:40:00,63.41,63.42,63.37,63.4,15601.0,61.4449,61.4546,61.4062,61.4353,15601.0
2017-08-07 12:50:00,63.4,63.45,63.39,63.4,24970.0,61.4353,61.4837,61.4256,61.4353,24970.0
2017-08-07 13:00:00,63.4,63.44,63.37,63.44,14686.0,61.4353,61.474,61.4062,61.474,14686.0
2017-08-07 13:10:00,63.44,63.47,63.43,63.44,8977.0,61.474,61.5031,61.4643,61.474,8977.0
2017-08-07 13:20:00,63.43,63.48,63.43,63.48,11565.0,61.4643,61.5128,61.4643,61.5128,11565.0
2017-08-07 13:30:00,63.47,63.48,63.43,63.44,10409.0,61.5031,61.5128,61.4643,61.474,10409.0
2017-08-07 13:40:00,63.44,63.44,63.35,63.39,34136.0,61.474,61.474,61.3868,61.4256,34136.0
2017-08-07 13:50:00,63.39,63.41,63.35,63.4,13260.0,61.4256,61.4449,61.3868,61.4353,13260.0
2017-08-07 14:00:00,63.4,63.41,63.32,63.32,19911.0,61.4353,61.4449,61.3577,61.3577,19911.0
2017-08-07 14:10:00,63.32,63.36,63.32,63.36,9918.0,61.3577,61.3965,61.3577,61.3965,9918.0
2017-08-07 14:20:00,63.35,63.51,63.34,63.49,34497.0,61.3868,61.5418,61.3771,61.5225,34497.0
2017-08-07 14:30:00,63.48,63.53,63.45,63.51,23470.0,61.5128,61.5612,61.4837,61.5418,23470.0
2017-08-07 14:40:00,63.52,63.53,63.48,63.51,88299.0,61.5515,61.5612,61.5128,61.5418,88299.0
2017-08-07 14:50:00,63.5,63.59,63.48,63.58,33652.0,61.5322,61.6194,61.5128,61.6097,33652.0
2017-08-07 15:00:00,63.58,63.72,63.56,63.72,51381.0,61.6097,61.7453,61.5903,61.7453,51381.0
2017-08-07 15:10:00,63.72,63.77,63.66,63.68,61284.0,61.7453,61.7938,61.6872,61.7066,61284.0
2017-08-07 15:20:00,63.67,63.79,63.66,63.79,61210.0,61.6969,61.8132,61.6872,61.8132,61210.0
2017-08-07 15:30:00,63.79,63.81,63.74,63.81,77517.0,61.8132,61.8325,61.7647,61.8325,77517.0
2017-08-07 15:40:00,63.81,63.84,63.78,63.81,113871.0,61.8325,61.8616,61.8035,61.8325,113871.0
2017-08-07 15:50:00,63.81,63.87,63.77,63.79,315947.0,61.8325,61.8907,61.7938,61.8132,315947.0
2017-08-08 09:30:00,62.84,63.18,61.74,62.13,231577.0,60.8926,61.2221,59.8267,60.2046,231577.0
2017-08-08 09:40:00,62.13,62.45,62.0,62.4,46993.0,60.2046,60.5147,60.0786,60.4662,46993.0
2017-08-08 09:50:00,62.44,62.51,62.27,62.39,27532.0,60.505,60.5728,60.3403,60.4566,27532.0
2017-08-08 10:00:00,62.35,62.52,62.19,62.24,24473.0,60.4178,60.5825,60.2627,60.3112,24473.0
2017-08-08 10:10:00,62.26,62.29,62.13,62.24,33100.0,60.3306,60.3597,60.2046,60.3112,33100.0
2017-08-08 10:20:00,62.25,62.25,62.03,62.1,33868.0,60.3209,60.3209,60.1077,60.1755,33868.0
2017-08-08 10:30:00,62.1,62.13,61.99,62.06,37907.0,60.1755,60.2046,60.0689,60.1368,37907.0
2017-08-08 10:40:00,62.03,62.19,62.0,62.15,24337.0,60.1077,60.2627,60.0786,60.224,24337.0
2017-08-08 10:50:00,62.16,62.28,62.1,62.27,25787.0,60.2337,60.35,60.1755,60.3403,25787.0
2017-08-08 11:00:00,62.26,62.54,62.26,62.49,35492.0,60.3306,60.6019,60.3306,60.5535,35492.0
2017-08-08 11:10:00,62.5,62.61,62.48,62.58,24138.0,60.5631,60.6697,60.5438,60.6407,24138.0
2017-08-08 11:20:00,62.55,62.55,62.4,62.49,25941.0,60.6116,60.6116,60.4662,60.5535,25941.0
2017-08-08 11:30:00,62.5,62.64,62.45,62.45,20373.0,60.5631,60.6988,60.5147,60.5147,20373.0
2017-08-08 11:40:00,62.46,62.61,62.44,62.61,22528.0,60.5244,60.6697,60.505,60.6697,22528.0
2017-08-08 11:50:00,62.62,62.65,62.52,62.65,18009.0,60.6794,60.7085,60.5825,60.7085,18009.0
2017-08-08 12:00:00,62.67,62.73,62.63,62.73,25831.0,60.7279,60.786,60.6891,60.786,25831.0
2017-08-08 12:10:00,62.73,62.75,62.65,62.65,30046.0,60.786,60.8054,60.7085,60.7085,30046.0
2017-08-08 12:20:00,62.64,62.69,62.61,62.65,18882.0,60.6988,60.7473,60.6697,60.7085,18882.0
2017-08-08 12:30:00,62.65,62.69,62.61,62.63,19501.0,60.7085,60.7473,60.6697,60.6891,19501.0
2017-08-08 12:40:00,62.65,62.65,62.53,62.53,24723.0,60.7085,60.7085,60.5922,60.5922,24723.0
2017-08-08 12:50:00,62.55,62.58,62.41,62.44,20749.0,60.6116,60.6407,60.4759,60.505,20749.0
2017-08-08 13:00:00,62.45,62.5,62.41,62.48,20415.0,60.5147,60.5631,60.4759,60.5438,20415.0
2017-08-08 13:10:00,62.48,62.51,62.45,62.5,23540.0,60.5438,60.5728,60.5147,60.5631,23540.0
2017-08-08 13:20:00,62.5,62.63,62.49,62.49,33103.0,60.5631,60.6891,60.5535,60.5535,33103.0
2017-08-08 13:30:00,62.5,62.53,62.48,62.52,15606.0,60.5631,60.5922,60.5438,60.5825,15606.0
2017-08-08 13:40:00,62.53,62.6,62.51,62.59,25358.0,60.5922,60.66,60.5728,60.6504,25358.0
2017-08-08 13:50:00,62.57,62.58,62.53,62.55,21538.0,60.631,60.6407,60.5922,60.6116,21538.0
2017-08-08 14:00:00,62.54,62.54,62.39,62.4,43820.0,60.6019,60.6019,60.4566,60.4662,43820.0
2017-08-08 14:10:00,62.4,62.45,62.39,62.44,22208.0,60.4662,60.5147,60.4566,60.505,22208.0
2017-08-08 14:20:00,62.43,62.47,62.37,62.4,37390.0,60.4953,60.5341,60.4372,60.4662,37390.0
2017-08-08 14:30:00,62.4,62.41,62.35,62.36,43012.0,60.4662,60.4759,60.4178,60.4275,43012.0
2017-08-08 14:40:00,62.35,62.36,62.23,62.32,56301.0,60.4178,60.4275,60.3015,60.3887,56301.0
2017-08-08 14:50:00,62.31,62.32,62.24,62.29,38081.0,60.379,60.3887,60.3112,60.3597,38081.0
2017-08-08 15:00:00,62.28,62.33,62.22,62.33,40514.0,60.35,60.3984,60.2918,60.3984,40514.0
2017-08-08 15:10:00,62.34,62.34,62.25,62.29,47131.0,60.4081,60.4081,60.3209,60.3597,47131.0
2017-08-08 15:20:00,62.29,62.3,62.19,62.26,65176.0,60.3597,60.3693,60.2627,60.3306,65176.0
2017-08-08 15:30:00,62.27,62.27,62.02,62.04,130741.0,60.3403,60.3403,60.098,60.1174,130741.0
2017-08-08 15:40:00,62.04,62.1,62.0,62.07,113829.0,60.1174,60.1755,60.0786,60.1465,113829.0
2017-08-08 15:50:00,62.06,62.1,62.0,62.07,214560.0,60.1368,60.1755,60.0786,60.1465,214560.0
2017-08-09 09:30:00,61.76,61.8,61.25,61.3,96038.0,59.8461,59.8848,59.3519,59.4003,96038.0
2017-08-09 09:40:00,61.41,61.41,61.13,61.35,45901.0,59.5069,59.5069,59.2356,59.4488,45901.0
2017-08-09 09:50:00,61.37,61.44,61.2,61.3,83870.0,59.4682,59.536,59.3034,59.4003,83870.0
2017-08-09 10:00:00,61.32,61.45,61.25,61.42,53533.0,59.4197,59.5457,59.3519,59.5166,53533.0
2017-08-09 10:10:00,61.42,61.47,61.32,61.37,37903.0,59.5166,59.5651,59.4197,59.4682,37903.0
2017-08-09 10:20:00,61.36,61.43,61.21,61.26,383201.0,59.4585,59.5263,59.3131,59.3616,383201.0
2017-08-09 10:30:00,61.27,61.52,61.21,61.48,41299.0,59.3713,59.6135,59.3131,59.5748,41299.0
2017-08-09 10:40:00,61.5,61.51,61.36,61.36,36699.0,59.5941,59.6038,59.4585,59.4585,36699.0
2017-08-09 10:50:00,61.37,61.42,61.29,61.35,36078.0,59.4682,59.5166,59.3906,59.4488,36078.0
2017-08-09 11:00:00,61.35,61.47,61.34,61.44,40501.0,59.4488,59.5651,59.4391,59.536,40501.0
2017-08-09 11:10:00,61.44,61.46,61.33,61.36,20225.0,59.536,59.5554,59.4294,59.4585,20225.0
2017-08-09 11:20:00,61.35,61.5,61.35,61.49,19285.0,59.4488,59.5941,59.4488,59.5844,19285.0
2017-08-09 11:30:00,61.49,61.55,61.41,61.43,21515.0,59.5844,59.6426,59.5069,59.5263,21515.0
2017-08-09 11:40:00,61.41,61.44,61.38,61.39,12124.0,59.5069,59.536,59.4779,59.4875,12124.0
2017-08-09 11:50:00,61.42,61.51,61.37,61.5,28400.0,59.5166,59.6038,59.4682,59.5941,28400.0
2017-08-09 12:00:00,61.49,61.55,61.44,61.47,30063.0,59.5844,59.6426,59.536,59.5651,30063.0
2017-08-09 12:10:00,61.48,61.5,61.44,61.45,24413.0,59.5748,59.5941,59.536,59.5457,24413.0
2017-08-09 12:20:00,61.47,61.49,61.34,61.34,38136.0,59.5651,59.5844,59.4391,59.4391,38136.0
2017-08-09 12:30:00,61.34,61.38,61.24,61.26,24190.0,59.4391,59.4779,59.3422,59.3616,24190.0
2017-08-09 12:40:00,61.27,61.3,61.07,61.07,28535.0,59.3713,59.4003,59.1775,59.1775,28535.0
2017-08-09 12:50:00,61.05,61.1,60.98,61.05,67721.0,59.1581,59.2065,59.0902,59.1581,67721.0
2017-08-09 13:00:00,61.07,61.28,61.05,61.23,31538.0,59.1775,59.381,59.1581,59.3325,31538.0
2017-08-09 13:10:00,61.22,61.23,61.0,61.04,69816.0,59.3228,59.3325,59.1096,59.1484,69816.0
2017-08-09 13:20:00,61.04,61.15,61.02,61.08,20217.0,59.1484,59.255,59.129,59.1871,20217.0
2017-08-09 13:30:00,61.06,61.18,61.06,61.09,27133.0,59.1678,59.284,59.1678,59.1968,27133.0
2017-08-09 13:40:00,61.09,61.14,61.02,61.02,19832.0,59.1968,59.2453,59.129,59.129,19832.0
2017-08-09 13:50:00,61.02,61.06,61.0,61.03,26311.0,59.129,59.1678,59.1096,59.1387,26311.0
2017-08-09 14:00:00,61.03,61.16,61.02,61.14,75234.0,59.1387,59.2647,59.129,59.2453,75234.0
2017-08-09 14:10:00,61.14,61.16,61.11,61.16,24079.0,59.2453,59.2647,59.2162,59.2647,24079.0
2017-08-09 14:20:00,61.15,61.2,61.13,61.13,38809.0,59.255,59.3034,59.2356,59.2356,38809.0
2017-08-09 14:30:00,61.14,61.16,61.1,61.12,33399.0,59.2453,59.2647,59.2065,59.2259,33399.0
2017-08-09 14:40:00,61.13,61.22,61.11,61.22,34274.0,59.2356,59.3228,59.2162,59.3228,34274.0
2017-08-09 14:50:00,61.21,61.24,61.16,61.19,101111.0,59.3131,59.3422,59.2647,59.2937,101111.0
2017-08-09 15:00:00,61.2,61.24,61.11,61.17,62858.0,59.3034,59.3422,59.2162,59.2744,62858.0
2017-08-09 15:10:00,61.17,61.27,61.15,61.23,109921.0,59.2744,59.3713,59.255,59.3325,109921.0
2017-08-09 15:20:00,61.24,61.27,61.16,61.17,111895.0,59.3422,59.3713,59.2647,59.2744,111895.0
2017-08-09 15:30:00,61.18,61.22,61.16,61.21,143954.0,59.284,59.3228,59.2647,59.3131,143954.0
2017-08-09 15:40:00,61.22,61.33,61.22,61.25,150480.0,59.3228,59.4294,59.3228,59.3519,150480.0
2017-08-09 15:50:00,61.25,61.39,61.24,61.36,446463.0,59.3519,59.4875,59.3422,59.4585,446463.0
2017-08-10 09:30:00,60.99,61.1,60.65,60.92,75697.0,59.0999,59.2065,58.7705,59.0321,75697.0
2017-08-10 09:40:00,60.87,60.88,60.75,60.84,17474.0,58.9837,58.9933,58.8674,58.9546,17474.0
2017-08-10 09:50:00,60.83,60.98,60.83,60.84,25873.0,58.9449,59.0902,58.9449,58.9546,25873.0
2017-08-10 10:00:00,60.84,60.84,60.67,60.76,34901.0,58.9546,58.9546,58.7899,58.8771,34901.0
2017-08-10 10:10:00,60.77,60.84,60.71,60.84,20770.0,58.8868,58.9546,58.8286,58.9546,20770.0
2017-08-10 10:20:00,60.87,60.97,60.77,60.9,18819.0,58.9837,59.0806,58.8868,59.0127,18819.0
2017-08-10 10:30:00,60.92,60.98,60.81,60.95,32121.0,59.0321,59.0902,58.9255,59.0612,32121.0
2017-08-10 10:40:00,60.97,60.98,60.81,60.84,15383.0,59.0806,59.0902,58.9255,58.9546,15383.0
2017-08-10 10:50:00,60.84,60.92,60.82,60.89,23447.0,58.9546,59.0321,58.9352,59.003,23447.0
2017-08-10 11:00:00,60.88,61.02,60.85,61.02,24347.0,58.9933,59.129,58.9643,59.129,24347.0
2017-08-10 11:10:00,61.02,61.12,61.01,61.06,28532.0,59.129,59.2259,59.1193,59.1678,28532.0
2017-08-10 11:20:00,61.06,61.12,61.0,61.09,19865.0,59.1678,59.2259,59.1096,59.1968,19865.0
2017-08-10 11:30:00,61.09,61.32,61.07,61.29,130174.0,59.1968,59.4197,59.1775,59.3906,130174.0
2017-08-10 11:40:00,61.29,61.38,61.17,61.25,23757.0,59.3906,59.4779,59.2744,59.3519,23757.0
2017-08-10 11:50:00,61.25,61.27,61.15,61.22,67458.0,59.3519,59.3713,59.255,59.3228,67458.0
2017-08-10 12:00:00,61.22,61.25,61.13,61.24,38538.0,59.3228,59.3519,59.2356,59.3422,38538.0
2017-08-10 12:10:00,61.2,61.31,61.2,61.27,37632.0,59.3034,59.41,59.3034,59.3713,37632.0
2017-08-10 12:20:00,61.27,61.3,61.2,61.21,72073.0,59.3713,59.4003,59.3034,59.3131,72073.0
2017-08-10 12:30:00,61.21,61.31,61.03,61.05,56987.0,59.3131,59.41,59.1387,59.1581,56987.0
2017-08-10 12:40:00,61.03,61.22,61.03,61.19,22145.0,59.1387,59.3228,59.1387,59.2937,22145.0
2017-08-10 12:50:00,61.19,61.32,61.15,61.3,164258.0,59.2937,59.4197,59.255,59.4003,164258.0
2017-08-10 13:00:00,61.3,61.33,61.23,61.26,13779.0,59.4003,59.4294,59.3325,59.3616,13779.0
2017-08-10 13:10:00,61.26,61.31,61.14,61.18,44588.0,59.3616,59.41,59.2453,59.284,44588.0
2017-08-10 13:20:00,61.2,61.26,61.15,61.2,11633.0,59.3034,59.3616,59.255,59.3034,11633.0
2017-08-10 13:30:00,61.19,61.24,61.15,61.16,13668.0,59.2937,59.3422,59.255,59.2647,13668.0
2017-08-10 13:40:00,61.16,61.19,60.95,61.04,35347.0,59.2647,59.2937,59.0612,59.1484,35347.0
2017-08-10 13:50:00,61.04,61.17,61.04,61.09,15276.0,59.1484,59.2744,59.1484,59.1968,15276.0
2017-08-10 14:00:00,61.08,61.16,61.08,61.16,11181.0,59.1871,59.2647,59.1871,59.2647,11181.0
2017-08-10 14:10:00,61.13,61.27,61.13,61.27,26236.0,59.2356,59.3713,59.2356,59.3713,26236.0
2017-08-10 14:20:00,61.27,61.33,61.21,61.27,24888.0,59.3713,59.4294,59.3131,59.3713,24888.0
2017-08-10 14:30:00,61.27,61.41,61.24,61.25,28516.0,59.3713,59.5069,59.3422,59.3519,28516.0
2017-08-10 14:40:00,61.26,61.31,61.24,61.3,16545.0,59.3616,59.41,59.3422,59.4003,16545.0
2017-08-10 14:50:00,61.32,61.32,61.2,61.23,18352.0,59.4197,59.4197,59.3034,59.3325,18352.0
2017-08-10 15:00:00,61.22,61.27,61.18,61.2,34605.0,59.3228,59.3713,59.284,59.3034,34605.0
2017-08-10 15:10:00,61.19,61.2,61.03,61.07,47335.0,59.2937,59.3034,59.1387,59.1775,47335.0
2017-08-10 15:20:00,61.07,61.09,61.0,61.08,31426.0,59.1775,59.1968,59.1096,59.1871,31426.0
2017-08-10 15:30:00,61.07,61.14,61.04,61.1,96985.0,59.1775,59.2453,59.1484,59.2065,96985.0
2017-08-10 15:40:00,61.09,61.15,61.08,61.09,107139.0,59.1968,59.255,59.1871,59.1968,107139.0
2017-08-10 15:50:00,61.09,61.13,61.0,61.03,184621.0,59.1968,59.2356,59.1096,59.1387,184621.0
2017-08-11 09:30:00,60.92,61.29,60.77,61.01,23601.0,59.0321,59.3906,58.8868,59.1193,23601.0
2017-08-11 09:40:00,61.06,61.3,61.03,61.24,18851.0,59.1678,59.4003,59.1387,59.3422,18851.0
2017-08-11 09:50:00,61.23,61.45,61.23,61.4,16600.0,59.3325,59.5457,59.3325,59.4972,16600.0
2017-08-11 10:00:00,61.39,61.39,61.21,61.23,44349.0,59.4875,59.4875,59.3131,59.3325,44349.0
2017-08-11 10:10:00,61.24,61.47,61.22,61.23,41698.0,59.3422,59.5651,59.3228,59.3325,41698.0
2017-08-11 10:20:00,61.25,61.32,61.19,61.22,60535.0,59.3519,59.4197,59.2937,59.3228,60535.0
2017-08-11 10:30:00,61.24,61.34,61.23,61.32,35407.0,59.3422,59.4391,59.3325,59.4197,35407.0
2017-08-11 10:40:00,61.31,61.56,61.29,61.51,29923.0,59.41,59.6523,59.3906,59.6038,29923.0
2017-08-11 10:50:00,61.5,61.51,61.38,61.42,30234.0,59.5941,59.6038,59.4779,59.5166,30234.0
2017-08-11 11:00:00,61.42,61.42,61.23,61.27,31456.0,59.5166,59.5166,59.3325,59.3713,31456.0
2017-08-11 11:10:00,61.28,61.39,61.21,61.21,31017.0,59.381,59.4875,59.3131,59.3131,31017.0
2017-08-11 11:20:00,61.21,61.27,61.16,61.2,37594.0,59.3131,59.3713,59.2647,59.3034,37594.0
2017-08-11 11:30:00,61.2,61.31,61.19,61.28,59074.0,59.3034,59.41,59.2937,59.381,59074.0
2017-08-11 11:40:00,61.3,61.36,61.28,61.3,25115.0,59.4003,59.4585,59.381,59.4003,25115.0
2017-08-11 11:50:00,61.32,61.55,61.31,61.46,20961.0,59.4197,59.6426,59.41,59.5554,20961.0
2017-08-11 12:00:00,61.51,61.51,61.45,61.49,14258.0,59.6038,59.6038,59.5457,59.5844,14258.0
2017-08-11 12:10:00,61.5,61.56,61.49,61.51,14256.0,59.5941,59.6523,59.5844,59.6038,14256.0
2017-08-11 12:20:00,61.52,61.53,61.46,61.46,9524.0,59.6135,59.6232,59.5554,59.5554,9524.0
2017-08-11 12:30:00,61.48,61.52,61.44,61.46,45306.0,59.5748,59.6135,59.536,59.5554,45306.0
2017-08-11 12:40:00,61.46,61.51,61.46,61.47,13497.0,59.5554,59.6038,59.5554,59.5651,13497.0
2017-08-11 12:50:00,61.46,61.49,61.39,61.39,26420.0,59.5554,59.5844,59.4875,59.4875,26420.0
2017-08-11 13:00:00,61.38,61.5,61.36,61.47,18286.0,59.4779,59.5941,59.4585,59.5651,18286.0
2017-08-11 13:10:00,61.47,61.48,61.45,61.46,20829.0,59.5651,59.5748,59.5457,59.5554,20829.0
2017-08-11 13:20:00,61.47,61.47,61.34,61.35,14883.0,59.5651,59.5651,59.4391,59.4488,14883.0
2017-08-11 13:30:00,61.36,61.41,61.36,61.37,15490.0,59.4585,59.5069,59.4585,59.4682,15490.0
2017-08-11 13:40:00,61.37,61.42,61.32,61.4,14994.0,59.4682,59.5166,59.4197,59.4972,14994.0
2017-08-11 13:50:00,61.4,61.41,61.31,61.34,17088.0,59.4972,59.5069,59.41,59.4391,17088.0
2017-08-11 14:00:00,61.33,61.41,61.31,61.38,23177.0,59.4294,59.5069,59.41,59.4779,23177.0
2017-08-11 14:10:00,61.39,61.4,61.31,61.31,47890.0,59.4875,59.4972,59.41,59.41,47890.0
2017-08-11 14:20:00,61.3,61.37,61.29,61.36,32902.0,59.4003,59.4682,59.3906,59.4585,32902.0
2017-08-11 14:30:00,61.37,61.37,61.25,61.31,33921.0,59.4682,59.4682,59.3519,59.41,33921.0
2017-08-11 14:40:00,61.3,61.4,61.29,61.38,22826.0,59.4003,59.4972,59.3906,59.4779,22826.0
2017-08-11 14:50:00,61.37,61.38,61.26,61.26,39396.0,59.4682,59.4779,59.3616,59.3616,39396.0
2017-08-11 15:00:00,61.27,61.31,61.17,61.22,34851.0,59.3713,59.41,59.2744,59.3228,34851.0
2017-08-11 15:10:00,61.22,61.27,61.2,61.21,26580.0,59.3228,59.3713,59.3034,59.3131,26580.0
2017-08-11 15:20:00,61.22,61.31,61.22,61.3,30729.0,59.3228,59.41,59.3228,59.4003,30729.0
2017-08-11 15:30:00,61.31,61.37,61.28,61.37,40062.0,59.41,59.4682,59.381,59.4682,40062.0
2017-08-11 15:40:00,61.36,61.37,61.29,61.37,59533.0,59.4585,59.4682,59.3906,59.4682,59533.0
2017-08-11 15:50:00,61.35,61.38,61.26,61.29,120334.0,59.4488,59.4779,59.3616,59.3906,120334.0
2017-08-14 09:30:00,61.87,61.94,61.72,61.87,26249.0,59.9527,60.0205,59.8073,59.9527,26249.0
2017-08-14 09:40:00,61.87,61.87,61.68,61.87,22045.0,59.9527,59.9527,59.7686,59.9527,22045.0
2017-08-14 09:50:00,61.84,61.87,61.77,61.78,10478.0,59.9236,59.9527,59.8558,59.8655,10478.0
2017-08-14 10:00:00,61.8,61.83,61.67,61.74,29818.0,59.8848,59.9139,59.7589,59.8267,29818.0
2017-08-14 10:10:00,61.74,61.75,61.66,61.66,16306.0,59.8267,59.8364,59.7492,59.7492,16306.0
2017-08-14 10:20:00,61.67,61.68,61.56,61.56,36474.0,59.7589,59.7686,59.6523,59.6523,36474.0
2017-08-14 10:30:00,61.57,61.6,61.5,61.5,38355.0,59.662,59.691,59.5941,59.5941,38355.0
2017-08-14 10:40:00,61.49,61.55,61.49,61.52,15561.0,59.5844,59.6426,59.5844,59.6135,15561.0
2017-08-14 10:50:00,61.52,61.66,61.51,61.62,33495.0,59.6135,59.7492,59.6038,59.7104,33495.0
2017-08-14 11:00:00,61.62,61.65,61.58,61.61,73019.0,59.7104,59.7395,59.6717,59.7007,73019.0
2017-08-14 11:10:00,61.62,61.63,61.56,61.58,115098.0,59.7104,59.7201,59.6523,59.6717,115098.0
2017-08-14 11:20:00,61.59,61.6,61.54,61.56,13344.0,59.6813,59.691,59.6329,59.6523,13344.0
2017-08-14 11:30:00,61.57,61.58,61.5,61.52,13355.0,59.662,59.6717,59.5941,59.6135,13355.0
2017-08-14 11:40:00,61.52,61.53,61.44,61.47,48383.0,59.6135,59.6232,59.536,59.5651,48383.0
2017-08-14 11:50:00,61.47,61.55,61.46,61.54,12784.0,59.5651,59.6426,59.5554,59.6329,12784.0
2017-08-14 12:00:00,61.54,61.58,61.51,61.51,14994.0,59.6329,59.6717,59.6038,59.6038,14994.0
2017-08-14 12:10:00,61.51,61.53,61.46,61.49,13128.0,59.6038,59.6232,59.5554,59.5844,13128.0
2017-08-14 12:20:00,61.48,61.5,61.43,61.43,14507.0,59.5748,59.5941,59.5263,59.5263,14507.0
2017-08-14 12:30:00,61.45,61.49,61.44,61.49,9524.0,59.5457,59.5844,59.536,59.5844,9524.0
2017-08-14 12:40:00,61.49,61.56,61.48,61.51,19460.0,59.5844,59.6523,59.5748,59.6038,19460.0
2017-08-14 12:50:00,61.51,61.52,61.45,61.47,19685.0,59.6038,59.6135,59.5457,59.5651,19685.0
2017-08-14 13:00:00,61.48,61.51,61.47,61.47,14185.0,59.5748,59.6038,59.5651,59.5651,14185.0
2017-08-14 13:10:00,61.47,61.49,61.47,61.47,6649.0,59.5651,59.5844,59.5651,59.5651,6649.0
2017-08-14 13:20:00,61.47,61.47,61.43,61.45,21258.0,59.5651,59.5651,59.5263,59.5457,21258.0
2017-08-14 13:30:00,61.44,61.52,61.32,61.51,400268.0,59.536,59.6135,59.4197,59.6038,400268.0
2017-08-14 13:40:00,61.51,61.56,61.45,61.51,50384.0,59.6038,59.6523,59.5457,59.6038,50384.0
2017-08-14 13:50:00,61.51,61.57,61.49,61.54,36656.0,59.6038,59.662,59.5844,59.6329,36656.0
2017-08-14 14:00:00,61.54,61.55,61.46,61.5,25515.0,59.6329,59.6426,59.5554,59.5941,25515.0
2017-08-14 14:10:00,61.49,61.5,61.45,61.5,15614.0,59.5844,59.5941,59.5457,59.5941,15614.0
2017-08-14 14:20:00,61.47,61.52,61.47,61.49,6099.0,59.5651,59.6135,59.5651,59.5844,6099.0
2017-08-14 14:30:00,61.49,61.58,61.49,61.57,22208.0,59.5844,59.6717,59.5844,59.662,22208.0
2017-08-14 14:40:00,61.57,61.61,61.56,61.57,15915.0,59.662,59.7007,59.6523,59.662,15915.0
2017-08-14 14:50:00,61.56,61.6,61.54,61.58,14478.0,59.6523,59.691,59.6329,59.6717,14478.0
2017-08-14 15:00:00,61.58,61.76,61.58,61.74,186964.0,59.6717,59.8461,59.6717,59.8267,186964.0
2017-08-14 15:10:00,61.75,61.81,61.71,61.8,30324.0,59.8364,59.8945,59.7976,59.8848,30324.0
2017-08-14 15:20:00,61.8,61.82,61.75,61.81,27973.0,59.8848,59.9042,59.8364,59.8945,27973.0
2017-08-14 15:30:00,61.82,61.82,61.72,61.74,33164.0,59.9042,59.9042,59.8073,59.8267,33164.0
2017-08-14 15:40:00,61.73,61.77,61.69,61.76,76540.0,59.817,59.8558,59.7782,59.8461,76540.0
2017-08-14 15:50:00,61.76,61.79,61.73,61.75,143940.0,59.8461,59.8751,59.817,59.8364,143940.0
2017-08-15 09:30:00,61.97,62.05,61.77,61.79,22488.0,60.0496,60.1271,59.8558,59.8751,22488.0
2017-08-15 09:40:00,61.81,61.82,61.62,61.78,24803.0,59.8945,59.9042,59.7104,59.8655,24803.0
2017-08-15 09:50:00,61.78,61.93,61.73,61.93,5800.0,59.8655,60.0108,59.817,60.0108,5800.0
2017-08-15 10:00:00,61.97,62.13,61.93,62.02,17743.0,60.0496,60.2046,60.0108,60.098,17743.0
2017-08-15 10:10:00,62.03,62.22,62.02,62.22,93473.0,60.1077,60.2918,60.098,60.2918,93473.0
2017-08-15 10:20:00,62.18,62.22,62.0,62.04,16574.0,60.2531,60.2918,60.0786,60.1174,16574.0
2017-08-15 10:30:00,62.04,62.05,61.93,62.02,41965.0,60.1174,60.1271,60.0108,60.098,41965.0
2017-08-15 10:40:00,62.04,62.11,61.98,62.02,16466.0,60.1174,60.1852,60.0593,60.098,16466.0
2017-08-15 10:50:00,62.02,62.06,61.98,61.99,11909.0,60.098,60.1368,60.0593,60.0689,11909.0
2017-08-15 11:00:00,61.98,62.09,61.97,62.09,46100.0,60.0593,60.1658,60.0496,60.1658,46100.0
2017-08-15 11:10:00,62.09,62.15,62.06,62.13,13416.0,60.1658,60.224,60.1368,60.2046,13416.0
2017-08-15 11:20:00,62.13,62.13,62.03,62.1,16198.0,60.2046,60.2046,60.1077,60.1755,16198.0
2017-08-15 11:30:00,62.11,62.12,62.03,62.07,15730.0,60.1852,60.1949,60.1077,60.1465,15730.0
2017-08-15 11:40:00,62.08,62.1,61.98,62.02,10745.0,60.1562,60.1755,60.0593,60.098,10745.0
2017-08-15 11:50:00,62.02,62.03,61.94,61.95,8000.0,60.098,60.1077,60.0205,60.0302,8000.0
2017-08-15 12:00:00,61.94,61.99,61.94,61.98,10901.0,60.0205,60.0689,60.0205,60.0593,10901.0
2017-08-15 12:10:00,61.96,62.0,61.9,61.9,12604.0,60.0399,60.0786,59.9817,59.9817,12604.0
2017-08-15 12:20:00,61.91,61.94,61.86,61.9,42184.0,59.9914,60.0205,59.943,59.9817,42184.0
2017-08-15 12:30:00,61.9,61.93,61.86,61.93,10317.0,59.9817,60.0108,59.943,60.0108,10317.0
2017-08-15 12:40:00,61.94,62.01,61.91,62.01,20797.0,60.0205,60.0883,59.9914,60.0883,20797.0
2017-08-15 12:50:00,62.01,62.08,61.98,61.99,15917.0,60.0883,60.1562,60.0593,60.0689,15917.0
2017-08-15 13:00:00,61.98,62.0,61.92,61.99,14914.0,60.0593,60.0786,60.0011,60.0689,14914.0
2017-08-15 13:10:00,61.99,62.0,61.93,61.98,30810.0,60.0689,60.0786,60.0108,60.0593,30810.0
2017-08-15 13:20:00,61.98,62.01,61.94,62.0,23091.0,60.0593,60.0883,60.0205,60.0786,23091.0
2017-08-15 13:30:00,62.0,62.04,61.92,61.96,48767.0,60.0786,60.1174,60.0011,60.0399,48767.0
2017-08-15 13:40:00,61.96,62.14,61.96,62.12,25574.0,60.0399,60.2143,60.0399,60.1949,25574.0
2017-08-15 13:50:00,62.13,62.19,62.1,62.16,15942.0,60.2046,60.2627,60.1755,60.2337,15942.0
2017-08-15 14:00:00,62.16,62.22,62.15,62.22,15413.0,60.2337,60.2918,60.224,60.2918,15413.0
2017-08-15 14:10:00,62.22,62.24,62.16,62.21,12600.0,60.2918,60.3112,60.2337,60.2821,12600.0
2017-08-15 14:20:00,62.2,62.25,62.17,62.25,21980.0,60.2724,60.3209,60.2434,60.3209,21980.0
2017-08-15 14:30:00,62.24,62.35,62.22,62.32,33377.0,60.3112,60.4178,60.2918,60.3887,33377.0
2017-08-15 14:40:00,62.33,62.33,62.23,62.25,23652.0,60.3984,60.3984,60.3015,60.3209,23652.0
2017-08-15 14:50:00,62.26,62.29,62.22,62.24,56132.0,60.3306,60.3597,60.2918,60.3112,56132.0
2017-08-15 15:00:00,62.25,62.3,62.25,62.29,29732.0,60.3209,60.3693,60.3209,60.3597,29732.0
2017-08-15 15:10:00,62.29,62.4,62.27,62.39,45672.0,60.3597,60.4662,60.3403,60.4566,45672.0
2017-08-15 15:20:00,62.39,62.4,62.29,62.3,87273.0,60.4566,60.4662,60.3597,60.3693,87273.0
2017-08-15 15:30:00,62.3,62.35,62.27,62.3,58935.0,60.3693,60.4178,60.3403,60.3693,58935.0
2017-08-15 15:40:00,62.3,62.31,62.25,62.26,74442.0,60.3693,60.379,60.3209,60.3306,74442.0
2017-08-15 15:50:00,62.26,62.27,62.16,62.2,283182.0,60.3306,60.3403,60.2337,60.2724,283182.0
2017-08-16 09:30:00,62.3,62.4,62.1,62.27,26870.0,60.5144,60.6115,60.3201,60.4852,26870.0
2017-08-16 09:40:00,62.28,62.49,62.22,62.39,62815.0,60.4949,60.6989,60.4367,60.6018,62815.0
2017-08-16 09:50:00,62.38,62.41,62.24,62.35,27723.0,60.5921,60.6212,60.4561,60.5629,27723.0
2017-08-16 10:00:00,62.35,62.52,62.33,62.48,22738.0,60.5629,60.7281,60.5435,60.6892,22738.0
2017-08-16 10:10:00,62.47,62.48,62.38,62.43,51800.0,60.6795,60.6892,60.5921,60.6406,51800.0
2017-08-16 10:20:00,62.42,62.52,62.41,62.44,27094.0,60.6309,60.7281,60.6212,60.6504,27094.0
2017-08-16 10:30:00,62.44,62.51,62.4,62.51,22759.0,60.6504,60.7183,60.6115,60.7183,22759.0
2017-08-16 10:40:00,62.52,62.56,62.49,62.54,34896.0,60.7281,60.7669,60.6989,60.7475,34896.0
2017-08-16 10:50:00,62.53,62.67,62.49,62.61,41819.0,60.7378,60.8738,60.6989,60.8155,41819.0
2017-08-16 11:00:00,62.61,62.62,62.48,62.5,66856.0,60.8155,60.8252,60.6892,60.7086,66856.0
2017-08-16 11:10:00,62.51,62.59,62.48,62.48,41311.0,60.7183,60.7961,60.6892,60.6892,41311.0
2017-08-16 11:20:00,62.49,62.52,62.4,62.43,31974.0,60.6989,60.7281,60.6115,60.6406,31974.0
2017-08-16 11:30:00,62.42,62.59,62.4,62.58,21932.0,60.6309,60.7961,60.6115,60.7863,21932.0
2017-08-16 11:40:00,62.57,62.62,62.53,62.59,13405.0,60.7766,60.8252,60.7378,60.7961,13405.0
2017-08-16 11:50:00,62.59,62.61,62.55,62.58,12488.0,60.7961,60.8155,60.7572,60.7863,12488.0
2017-08-16 12:00:00,62.57,62.76,62.57,62.63,62566.0,60.7766,60.9612,60.7766,60.8349,62566.0
2017-08-16 12:10:00,62.63,62.64,62.56,62.59,12363.0,60.8349,60.8446,60.7669,60.7961,12363.0
2017-08-16 12:20:00,62.55,62.58,62.5,62.5,21185.0,60.7572,60.7863,60.7086,60.7086,21185.0
2017-08-16 12:30:00,62.51,62.76,62.5,62.55,51744.0,60.7183,60.9612,60.7086,60.7572,51744.0
2017-08-16 12:40:00,62.55,62.59,62.52,62.55,10937.0,60.7572,60.7961,60.7281,60.7572,10937.0
2017-08-16 12:50:00,62.54,62.56,62.44,62.49,49653.0,60.7475,60.7669,60.6504,60.6989,49653.0
2017-08-16 13:00:00,62.5,62.5,62.42,62.42,26460.0,60.7086,60.7086,60.6309,60.6309,26460.0
2017-08-16 13:10:00,62.42,62.42,62.28,62.33,13096.0,60.6309,60.6309,60.4949,60.5435,13096.0
2017-08-16 13:20:00,62.32,62.35,62.22,62.22,12556.0,60.5338,60.5629,60.4367,60.4367,12556.0
2017-08-16 13:30:00,62.23,62.27,62.18,62.26,107274.0,60.4464,60.4852,60.3978,60.4755,107274.0
2017-08-16 13:40:00,62.25,62.42,62.24,62.42,141710.0,60.4658,60.6309,60.4561,60.6309,141710.0
2017-08-16 13:50:00,62.42,62.5,62.38,62.43,62943.0,60.6309,60.7086,60.5921,60.6406,62943.0
2017-08-16 14:00:00,62.45,62.6,62.4,62.55,35845.0,60.6601,60.8058,60.6115,60.7572,35845.0
2017-08-16 14:10:00,62.56,62.6,62.47,62.49,22645.0,60.7669,60.8058,60.6795,60.6989,22645.0
2017-08-16 14:20:00,62.49,62.49,62.39,62.42,52654.0,60.6989,60.6989,60.6018,60.6309,52654.0
2017-08-16 14:30:00,62.38,62.46,62.37,62.44,34710.0,60.5921,60.6698,60.5824,60.6504,34710.0
2017-08-16 14:40:00,62.41,62.46,62.37,62.46,25663.0,60.6212,60.6698,60.5824,60.6698,25663.0
2017-08-16 14:50:00,62.46,62.53,62.44,62.48,26364.0,60.6698,60.7378,60.6504,60.6892,26364.0
2017-08-16 15:00:00,62.48,62.5,62.43,62.44,21790.0,60.6892,60.7086,60.6406,60.6504,21790.0
2017-08-16 15:10:00,62.44,62.5,62.41,62.47,44348.0,60.6504,60.7086,60.6212,60.6795,44348.0
2017-08-16 15:20:00,62.47,62.52,62.45,62.5,52494.0,60.6795,60.7281,60.6601,60.7086,52494.0
2017-08-16 15:30:00,62.5,62.51,62.48,62.51,69857.0,60.7086,60.7183,60.6892,60.7183,69857.0
2017-08-16 15:40:00,62.5,62.5,62.37,62.4,96708.0,60.7086,60.7086,60.5824,60.6115,96708.0
2017-08-16 15:50:00,62.41,62.45,62.38,62.43,136496.0,60.6212,60.6601,60.5921,60.6406,136496.0
2017-08-17 09:30:00,62.03,62.39,61.87,62.13,93752.0,60.2521,60.6018,60.0967,60.3492,93752.0
2017-08-17 09:40:00,62.05,62.13,61.96,62.07,16280.0,60.2715,60.3492,60.1841,60.291,16280.0
2017-08-17 09:50:00,62.07,62.12,61.88,61.96,20906.0,60.291,60.3395,60.1064,60.1841,20906.0
2017-08-17 10:00:00,61.9,61.98,61.76,61.91,22216.0,60.1258,60.2035,59.9898,60.1355,22216.0
2017-08-17 10:10:00,61.9,61.9,61.5,61.5,34119.0,60.1258,60.1258,59.7373,59.7373,34119.0
2017-08-17 10:20:00,61.52,61.56,61.37,61.52,64288.0,59.7567,59.7956,59.611,59.7567,64288.0
2017-08-17 10:30:00,61.53,61.69,61.53,61.62,104930.0,59.7664,59.9219,59.7664,59.8539,104930.0
2017-08-17 10:40:00,61.62,61.64,61.45,61.5,108671.0,59.8539,59.8733,59.6887,59.7373,108671.0
2017-08-17 10:50:00,61.5,61.57,61.46,61.54,60912.0,59.7373,59.8053,59.6984,59.7761,60912.0
2017-08-17 11:00:00,61.57,61.88,61.57,61.75,22298.0,59.8053,60.1064,59.8053,59.9801,22298.0
2017-08-17 11:10:00,61.75,61.77,61.61,61.61,16078.0,59.9801,59.9996,59.8441,59.8441,16078.0
2017-08-17 11:20:00,61.63,61.84,61.62,61.68,16720.0,59.8636,60.0676,59.8539,59.9121,16720.0
2017-08-17 11:30:00,61.67,61.75,61.59,61.69,56051.0,59.9024,59.9801,59.8247,59.9219,56051.0
2017-08-17 11:40:00,61.65,61.7,61.5,61.51,21853.0,59.883,59.9316,59.7373,59.747,21853.0
2017-08-17 11:50:00,61.52,61.64,61.5,61.6,13952.0,59.7567,59.8733,59.7373,59.8344,13952.0
2017-08-17 12:00:00,61.6,61.69,61.56,61.58,9585.0,59.8344,59.9219,59.7956,59.815,9585.0
2017-08-17 12:10:00,61.56,61.56,61.38,61.42,21049.0,59.7956,59.7956,59.6207,59.6596,21049.0
2017-08-17 12:20:00,61.42,61.51,61.4,61.41,12343.0,59.6596,59.747,59.6402,59.6499,12343.0
2017-08-17 12:30:00,61.41,61.49,61.36,61.49,15305.0,59.6499,59.7276,59.6013,59.7276,15305.0
2017-08-17 12:40:00,61.5,61.54,61.45,61.45,14337.0,59.7373,59.7761,59.6887,59.6887,14337.0
2017-08-17 12:50:00,61.48,61.48,61.33,61.41,32809.0,59.7179,59.7179,59.5722,59.6499,32809.0
2017-08-17 13:00:00,61.42,61.42,61.31,61.37,33830.0,59.6596,59.6596,59.5527,59.611,33830.0
2017-08-17 13:10:00,61.36,61.36,61.08,61.13,116403.0,59.6013,59.6013,59.3293,59.3779,116403.0
2017-08-17 13:20:00,61.14,61.16,61.03,61.04,20731.0,59.3876,59.407,59.2808,59.2905,20731.0
2017-08-17 13:30:00,61.05,61.12,60.99,61.09,30531.0,59.3002,59.3682,59.2419,59.339,30531.0
2017-08-17 13:40:00,61.08,61.12,61.04,61.07,37397.0,59.3293,59.3682,59.2905,59.3196,37397.0
2017-08-17 13:50:00,61.06,61.27,61.05,61.27,77620.0,59.3099,59.5139,59.3002,59.5139,77620.0
2017-08-17 14:00:00,61.29,61.29,61.14,61.22,23136.0,59.5333,59.5333,59.3876,59.4653,23136.0
2017-08-17 14:10:00,61.21,61.22,61.07,61.15,43940.0,59.4556,59.4653,59.3196,59.3973,43940.0
2017-08-17 14:20:00,61.15,61.27,61.1,61.27,96250.0,59.3973,59.5139,59.3488,59.5139,96250.0
2017-08-17 14:30:00,61.28,61.28,61.08,61.08,34433.0,59.5236,59.5236,59.3293,59.3293,34433.0
2017-08-17 14:40:00,61.08,61.12,61.03,61.06,33319.0,59.3293,59.3682,59.2808,59.3099,33319.0
2017-08-17 14:50:00,61.08,61.1,60.99,61.08,36603.0,59.3293,59.3488,59.2419,59.3293,36603.0
2017-08-17 15:00:00,61.08,61.08,60.93,60.98,45802.0,59.3293,59.3293,59.1836,59.2322,45802.0
2017-08-17 15:10:00,60.98,61.04,60.91,60.98,81259.0,59.2322,59.2905,59.1642,59.2322,81259.0
2017-08-17 15:20:00,60.98,61.06,60.97,61.04,66522.0,59.2322,59.3099,59.2225,59.2905,66522.0
2017-08-17 15:30:00,61.04,61.1,60.99,61.01,79300.0,59.2905,59.3488,59.2419,59.2613,79300.0
2017-08-17 15:40:00,61.02,61.02,60.77,60.77,120832.0,59.2711,59.2711,59.0282,59.0282,120832.0
2017-08-17 15:50:00,60.77,60.83,60.68,60.81,313199.0,59.0282,59.0865,58.9408,59.0671,313199.0
2017-08-18 09:30:00,60.72,60.81,60.58,60.6,87526.0,58.9797,59.0671,58.8437,58.8631,87526.0
2017-08-18 09:40:00,60.6,60.83,60.59,60.83,46982.0,58.8631,59.0865,58.8534,59.0865,46982.0
2017-08-18 09:50:00,60.86,60.9,60.54,60.63,26930.0,59.1156,59.1545,58.8048,58.8922,26930.0
2017-08-18 10:00:00,60.64,60.98,60.64,60.98,39411.0,58.9019,59.2322,58.9019,59.2322,39411.0
2017-08-18 10:10:00,60.99,61.16,60.9,61.08,23849.0,59.2419,59.407,59.1545,59.3293,23849.0
2017-08-18 10:20:00,61.07,61.21,61.06,61.16,43661.0,59.3196,59.4556,59.3099,59.407,43661.0
2017-08-18 10:30:00,61.16,61.26,61.12,61.2,31311.0,59.407,59.5042,59.3682,59.4459,31311.0
2017-08-18 10:40:00,61.19,61.19,61.05,61.07,28868.0,59.4362,59.4362,59.3002,59.3196,28868.0
2017-08-18 10:50:00,61.06,61.18,61.06,61.13,33747.0,59.3099,59.4265,59.3099,59.3779,33747.0
2017-08-18 11:00:00,61.14,61.15,60.9,60.9,123543.0,59.3876,59.3973,59.1545,59.1545,123543.0
2017-08-18 11:10:00,60.9,61.2,60.88,61.2,53991.0,59.1545,59.4459,59.1351,59.4459,53991.0
2017-08-18 11:20:00,61.19,61.23,61.15,61.21,26553.0,59.4362,59.475,59.3973,59.4556,26553.0
2017-08-18 11:30:00,61.23,61.25,61.12,61.19,33654.0,59.475,59.4945,59.3682,59.4362,33654.0
2017-08-18 11:40:00,61.2,61.24,61.16,61.22,34187.0,59.4459,59.4847,59.407,59.4653,34187.0
2017-08-18 11:50:00,61.22,61.28,61.19,61.23,22731.0,59.4653,59.5236,59.4362,59.475,22731.0
2017-08-18 12:00:00,61.23,61.26,61.18,61.21,24484.0,59.475,59.5042,59.4265,59.4556,24484.0
2017-08-18 12:10:00,61.23,61.31,61.22,61.3,56733.0,59.475,59.5527,59.4653,59.543,56733.0
2017-08-18 12:20:00,61.3,61.36,61.29,61.36,28675.0,59.543,59.6013,59.5333,59.6013,28675.0
2017-08-18 12:30:00,61.36,61.39,61.31,61.38,22425.0,59.6013,59.6304,59.5527,59.6207,22425.0
2017-08-18 12:40:00,61.37,61.5,61.37,61.49,17203.0,59.611,59.7373,59.611,59.7276,17203.0
2017-08-18 12:50:00,61.49,61.49,61.42,61.44,33774.0,59.7276,59.7276,59.6596,59.679,33774.0
2017-08-18 13:00:00,61.43,61.48,61.37,61.38,36960.0,59.6693,59.7179,59.611,59.6207,36960.0
2017-08-18 13:10:00,61.39,61.53,61.38,61.49,37017.0,59.6304,59.7664,59.6207,59.7276,37017.0
2017-08-18 13:20:00,61.48,61.51,61.37,61.48,17780.0,59.7179,59.747,59.611,59.7179,17780.0
2017-08-18 13:30:00,61.51,61.51,61.35,61.37,12677.0,59.747,59.747,59.5916,59.611,12677.0
2017-08-18 13:40:00,61.35,61.41,61.33,61.4,34149.0,59.5916,59.6499,59.5722,59.6402,34149.0
2017-08-18 13:50:00,61.4,61.44,61.34,61.35,36193.0,59.6402,59.679,59.5819,59.5916,36193.0
2017-08-18 14:00:00,61.35,61.36,61.28,61.32,18874.0,59.5916,59.6013,59.5236,59.5625,18874.0
2017-08-18 14:10:00,61.32,61.35,61.3,61.34,19818.0,59.5625,59.5916,59.543,59.5819,19818.0
2017-08-18 14:20:00,61.34,61.37,61.3,61.35,15263.0,59.5819,59.611,59.543,59.5916,15263.0
2017-08-18 14:30:00,61.35,61.4,61.34,61.38,32677.0,59.5916,59.6402,59.5819,59.6207,32677.0
2017-08-18 14:40:00,61.38,61.39,61.35,61.37,45564.0,59.6207,59.6304,59.5916,59.611,45564.0
2017-08-18 14:50:00,61.36,61.38,61.29,61.3,77986.0,59.6013,59.6207,59.5333,59.543,77986.0
2017-08-18 15:00:00,61.3,61.37,61.28,61.33,63795.0,59.543,59.611,59.5236,59.5722,63795.0
2017-08-18 15:10:00,61.33,61.33,61.09,61.1,98474.0,59.5722,59.5722,59.339,59.3488,98474.0
2017-08-18 15:20:00,61.1,61.12,61.02,61.09,50560.0,59.3488,59.3682,59.2711,59.339,50560.0
2017-08-18 15:30:00,61.08,61.16,61.06,61.15,45417.0,59.3293,59.407,59.3099,59.3973,45417.0
2017-08-18 15:40:00,61.14,61.14,61.02,61.02,118090.0,59.3876,59.3876,59.2711,59.2711,118090.0
2017-08-18 15:50:00,61.02,61.1,60.98,61.07,247896.0,59.2711,59.3488,59.2322,59.3196,247896.0
2017-08-21 09:30:00,61.21,61.38,61.1,61.21,18405.0,59.4556,59.6207,59.3488,59.4556,18405.0
2017-08-21 09:40:00,61.19,61.33,61.15,61.3,19500.0,59.4362,59.5722,59.3973,59.543,19500.0
2017-08-21 09:50:00,61.33,61.33,61.22,61.25,12591.0,59.5722,59.5722,59.4653,59.4945,12591.0
2017-08-21 10:00:00,61.26,61.27,61.16,61.24,14846.0,59.5042,59.5139,59.407,59.4847,14846.0
2017-08-21 10:10:00,61.25,61.29,61.2,61.29,11964.0,59.4945,59.5333,59.4459,59.5333,11964.0
2017-08-21 10:20:00,61.28,61.31,61.22,61.28,13759.0,59.5236,59.5527,59.4653,59.5236,13759.0
2017-08-21 10:30:00,61.25,61.42,61.25,61.4,14685.0,59.4945,59.6596,59.4945,59.6402,14685.0
2017-08-21 10:40:00,61.4,61.48,61.4,61.42,16820.0,59.6402,59.7179,59.6402,59.6596,16820.0
2017-08-21 10:50:00,61.4,61.52,61.36,61.51,21654.0,59.6402,59.7567,59.6013,59.747,21654.0
2017-08-21 11:00:00,61.51,61.55,61.48,61.52,10391.0,59.747,59.7859,59.7179,59.7567,10391.0
2017-08-21 11:10:00,61.55,61.6,61.53,61.59,9244.0,59.7859,59.8344,59.7664,59.8247,9244.0
2017-08-21 11:20:00,61.59,61.65,61.56,61.59,21785.0,59.8247,59.883,59.7956,59.8247,21785.0
2017-08-21 11:30:00,61.6,61.63,61.57,61.61,14401.0,59.8344,59.8636,59.8053,59.8441,14401.0
2017-08-21 11:40:00,61.62,61.69,61.62,61.68,14998.0,59.8539,59.9219,59.8539,59.9121,14998.0
2017-08-21 11:50:00,61.65,61.68,61.64,61.68,7590.0,59.883,59.9121,59.8733,59.9121,7590.0
2017-08-21 12:00:00,61.66,61.72,61.65,61.69,17821.0,59.8927,59.951,59.883,59.9219,17821.0
2017-08-21 12:10:00,61.69,61.69,61.66,61.67,5550.0,59.9219,59.9219,59.8927,59.9024,5550.0
2017-08-21 12:20:00,61.67,61.74,61.67,61.73,11012.0,59.9024,59.9704,59.9024,59.9607,11012.0
2017-08-21 12:30:00,61.75,61.78,61.71,61.77,128924.0,59.9801,60.0093,59.9413,59.9996,128924.0
2017-08-21 12:40:00,61.78,61.78,61.72,61.76,19750.0,60.0093,60.0093,59.951,59.9898,19750.0
2017-08-21 12:50:00,61.75,61.78,61.73,61.77,9715.0,59.9801,60.0093,59.9607,59.9996,9715.0
2017-08-21 13:00:00,61.77,61.81,61.76,61.8,23506.0,59.9996,60.0384,59.9898,60.0287,23506.0
2017-08-21 13:10:00,61.79,61.8,61.74,61.75,8830.0,60.019,60.0287,59.9704,59.9801,8830.0
2017-08-21 13:20:00,61.75,61.76,61.73,61.73,7227.0,59.9801,59.9898,59.9607,59.9607,7227.0
2017-08-21 13:30:00,61.75,61.78,61.71,61.71,9876.0,59.9801,60.0093,59.9413,59.9413,9876.0
2017-08-21 13:40:00,61.72,61.75,61.7,61.71,9606.0,59.951,59.9801,59.9316,59.9413,9606.0
2017-08-21 13:50:00,61.73,61.74,61.62,61.64,8817.0,59.9607,59.9704,59.8539,59.8733,8817.0
2017-08-21 14:00:00,61.63,61.71,61.62,61.71,23867.0,59.8636,59.9413,59.8539,59.9413,23867.0
2017-08-21 14:10:00,61.7,61.7,61.54,61.58,25607.0,59.9316,59.9316,59.7761,59.815,25607.0
2017-08-21 14:20:00,61.59,61.61,61.54,61.58,38546.0,59.8247,59.8441,59.7761,59.815,38546.0
2017-08-21 14:30:00,61.56,61.6,61.54,61.59,36919.0,59.7956,59.8344,59.7761,59.8247,36919.0
2017-08-21 14:40:00,61.56,61.59,61.54,61.58,21164.0,59.7956,59.8247,59.7761,59.815,21164.0
2017-08-21 14:50:00,61.56,61.66,61.56,61.62,132721.0,59.7956,59.8927,59.7956,59.8539,132721.0
2017-08-21 15:00:00,61.6,61.64,61.57,61.64,17449.0,59.8344,59.8733,59.8053,59.8733,17449.0
2017-08-21 15:10:00,61.64,61.65,61.58,61.63,30013.0,59.8733,59.883,59.815,59.8636,30013.0
2017-08-21 15:20:00,61.63,61.72,61.62,61.72,23526.0,59.8636,59.951,59.8539,59.951,23526.0
2017-08-21 15:30:00,61.71,61.77,61.71,61.76,42802.0,59.9413,59.9996,59.9413,59.9898,42802.0
2017-08-21 15:40:00,61.77,61.9,61.77,61.88,102148.0,59.9996,60.1258,59.9996,60.1064,102148.0
2017-08-21 15:50:00,61.89,61.9,61.79,61.8,280321.0,60.1161,60.1258,60.019,60.0287,280321.0
2017-08-22 09:30:00,61.89,62.17,61.8,62.17,22188.0,60.1161,60.3881,60.0287,60.3881,22188.0
2017-08-22 09:40:00,62.15,62.21,62.11,62.17,28700.0,60.3687,60.4269,60.3298,60.3881,28700.0
2017-08-22 09:50:00,62.16,62.38,62.16,62.33,81986.0,60.3784,60.5921,60.3784,60.5435,81986.0
2017-08-22 10:00:00,62.33,62.56,62.31,62.55,27384.0,60.5435,60.7669,60.5241,60.7572,27384.0
2017-08-22 10:10:00,62.56,62.93,62.54,62.86,85606.0,60.7669,61.1263,60.7475,61.0583,85606.0
2017-08-22 10:20:00,62.86,62.92,62.81,62.88,51405.0,61.0583,61.1166,61.0097,61.0777,51405.0
2017-08-22 10:30:00,62.89,63.0,62.82,63.0,59215.0,61.0875,61.1943,61.0195,61.1943,59215.0
2017-08-22 10:40:00,62.99,63.02,62.93,62.96,49207.0,61.1846,61.2137,61.1263,61.1554,49207.0
2017-08-22 10:50:00,62.95,63.01,62.94,62.94,32400.0,61.1457,61.204,61.136,61.136,32400.0
2017-08-22 11:00:00,62.94,63.04,62.86,63.0,51802.0,61.136,61.2332,61.0583,61.1943,51802.0
2017-08-22 11:10:00,62.99,63.03,62.85,62.9,25818.0,61.1846,61.2234,61.0486,61.0972,25818.0
2017-08-22 11:20:00,62.89,62.89,62.81,62.89,9823.0,61.0875,61.0875,61.0097,61.0875,9823.0
2017-08-22 11:30:00,62.89,62.98,62.88,62.93,17402.0,61.0875,61.1749,61.0777,61.1263,17402.0
2017-08-22 11:40:00,62.93,62.94,62.84,62.9,49733.0,61.1263,61.136,61.0389,61.0972,49733.0
2017-08-22 11:50:00,62.89,62.91,62.85,62.89,14921.0,61.0875,61.1069,61.0486,61.0875,14921.0
2017-08-22 12:00:00,62.89,62.95,62.88,62.95,20270.0,61.0875,61.1457,61.0777,61.1457,20270.0
2017-08-22 12:10:00,62.94,62.97,62.9,62.93,37419.0,61.136,61.1652,61.0972,61.1263,37419.0
2017-08-22 12:20:00,62.92,62.93,62.88,62.9,38436.0,61.1166,61.1263,61.0777,61.0972,38436.0
2017-08-22 12:30:00,62.91,62.91,62.85,62.86,29269.0,61.1069,61.1069,61.0486,61.0583,29269.0
2017-08-22 12:40:00,62.85,62.88,62.81,62.85,22981.0,61.0486,61.0777,61.0097,61.0486,22981.0
2017-08-22 12:50:00,62.87,62.87,62.8,62.8,17398.0,61.068,61.068,61.0,61.0,17398.0
2017-08-22 13:00:00,62.81,62.83,62.76,62.78,15172.0,61.0097,61.0292,60.9612,60.9806,15172.0
2017-08-22 13:10:00,62.77,62.78,62.7,62.7,10580.0,60.9709,60.9806,60.9029,60.9029,10580.0
2017-08-22 13:20:00,62.69,62.75,62.68,62.75,9640.0,60.8932,60.9515,60.8835,60.9515,9640.0
2017-08-22 13:30:00,62.75,62.84,62.75,62.83,39521.0,60.9515,61.0389,60.9515,61.0292,39521.0
2017-08-22 13:40:00,62.82,62.83,62.72,62.73,34190.0,61.0195,61.0292,60.9223,60.932,34190.0
2017-08-22 13:50:00,62.72,62.75,62.68,62.75,17480.0,60.9223,60.9515,60.8835,60.9515,17480.0
2017-08-22 14:00:00,62.74,62.79,62.73,62.79,16927.0,60.9418,60.9903,60.932,60.9903,16927.0
2017-08-22 14:10:00,62.79,62.92,62.79,62.92,17921.0,60.9903,61.1166,60.9903,61.1166,17921.0
2017-08-22 14:20:00,62.92,63.13,62.91,63.13,93582.0,61.1166,61.3206,61.1069,61.3206,93582.0
2017-08-22 14:30:00,63.14,63.16,63.1,63.12,30470.0,61.3303,61.3497,61.2914,61.3109,30470.0
2017-08-22 14:40:00,63.11,63.12,63.05,63.09,21336.0,61.3012,61.3109,61.2429,61.2817,21336.0
2017-08-22 14:50:00,63.09,63.16,63.08,63.13,25874.0,61.2817,61.3497,61.272,61.3206,25874.0
2017-08-22 15:00:00,63.11,63.15,63.11,63.15,16785.0,61.3012,61.34,61.3012,61.34,16785.0
2017-08-22 15:10:00,63.16,63.23,63.15,63.23,26090.0,61.3497,61.4177,61.34,61.4177,26090.0
2017-08-22 15:20:00,63.23,63.3,63.22,63.29,56683.0,61.4177,61.4857,61.408,61.476,56683.0
2017-08-22 15:30:00,63.29,63.29,63.24,63.25,43184.0,61.476,61.476,61.4274,61.4371,43184.0
2017-08-22 15:40:00,63.25,63.3,63.24,63.29,94155.0,61.4371,61.4857,61.4274,61.476,94155.0
2017-08-22 15:50:00,63.29,63.37,63.29,63.32,193676.0,61.476,61.5537,61.476,61.5051,193676.0
2017-08-23 09:30:00,62.89,63.06,62.72,63.03,16062.0,61.0875,61.2526,60.9223,61.2234,16062.0
2017-08-23 09:40:00,63.01,63.05,62.86,62.97,13019.0,61.204,61.2429,61.0583,61.1652,13019.0
2017-08-23 09:50:00,62.96,63.12,62.96,63.11,33324.0,61.1554,61.3109,61.1554,61.3012,33324.0
2017-08-23 10:00:00,63.12,63.28,63.09,63.17,52057.0,61.3109,61.4663,61.2817,61.3594,52057.0
2017-08-23 10:10:00,63.17,63.4,63.16,63.39,22625.0,61.3594,61.5828,61.3497,61.5731,22625.0
2017-08-23 10:20:00,63.37,63.38,63.13,63.16,17015.0,61.5537,61.5634,61.3206,61.3497,17015.0
2017-08-23 10:30:00,63.15,63.2,63.12,63.18,25057.0,61.34,61.3886,61.3109,61.3691,25057.0
2017-08-23 10:40:00,63.17,63.25,63.16,63.24,24380.0,61.3594,61.4371,61.3497,61.4274,24380.0
2017-08-23 10:50:00,63.23,63.23,63.12,63.12,15567.0,61.4177,61.4177,61.3109,61.3109,15567.0
2017-08-23 11:00:00,63.11,63.17,63.08,63.15,13780.0,61.3012,61.3594,61.272,61.34,13780.0
2017-08-23 11:10:00,63.15,63.19,63.06,63.18,17647.0,61.34,61.3789,61.2526,61.3691,17647.0
2017-08-23 11:20:00,63.17,63.18,63.15,63.17,16617.0,61.3594,61.3691,61.34,61.3594,16617.0
2017-08-23 11:30:00,63.17,63.21,63.12,63.2,19578.0,61.3594,61.3983,61.3109,61.3886,19578.0
2017-08-23 11:40:00,63.19,63.24,63.19,63.23,13685.0,61.3789,61.4274,61.3789,61.4177,13685.0
2017-08-23 11:50:00,63.23,63.3,63.21,63.25,11777.0,61.4177,61.4857,61.3983,61.4371,11777.0
2017-08-23 12:00:00,63.25,63.26,63.19,63.26,15488.0,61.4371,61.4469,61.3789,61.4469,15488.0
2017-08-23 12:10:00,63.26,63.27,63.23,63.23,24663.0,61.4469,61.4566,61.4177,61.4177,24663.0
2017-08-23 12:20:00,63.23,63.29,63.23,63.28,19819.0,61.4177,61.476,61.4177,61.4663,19819.0
2017-08-23 12:30:00,63.28,63.28,63.18,63.18,12380.0,61.4663,61.4663,61.3691,61.3691,12380.0
2017-08-23 12:40:00,63.18,63.21,63.16,63.18,11596.0,61.3691,61.3983,61.3497,61.3691,11596.0
2017-08-23 12:50:00,63.19,63.26,63.18,63.26,13730.0,61.3789,61.4469,61.3691,61.4469,13730.0
2017-08-23 13:00:00,63.25,63.31,63.25,63.3,13225.0,61.4371,61.4954,61.4371,61.4857,13225.0
2017-08-23 13:10:00,63.3,63.31,63.27,63.29,33656.0,61.4857,61.4954,61.4566,61.476,33656.0
2017-08-23 13:20:00,63.29,63.32,63.28,63.31,18328.0,61.476,61.5051,61.4663,61.4954,18328.0
2017-08-23 13:30:00,63.3,63.31,63.29,63.3,18491.0,61.4857,61.4954,61.476,61.4857,18491.0
2017-08-23 13:40:00,63.3,63.31,63.12,63.13,33382.0,61.4857,61.4954,61.3109,61.3206,33382.0
2017-08-23 13:50:00,63.11,63.11,63.0,63.06,12069.0,61.3012,61.3012,61.1943,61.2526,12069.0
2017-08-23 14:00:00,63.06,63.1,63.04,63.08,23529.0,61.2526,61.2914,61.2332,61.272,23529.0
2017-08-23 14:10:00,63.08,63.16,63.07,63.1,22405.0,61.272,61.3497,61.2623,61.2914,22405.0
2017-08-23 14:20:00,63.1,63.13,63.05,63.09,20076.0,61.2914,61.3206,61.2429,61.2817,20076.0
2017-08-23 14:30:00,63.1,63.13,63.07,63.08,9910.0,61.2914,61.3206,61.2623,61.272,9910.0
2017-08-23 14:40:00,63.08,63.1,63.06,63.09,27384.0,61.272,61.2914,61.2526,61.2817,27384.0
2017-08-23 14:50:00,63.09,63.13,63.08,63.11,18245.0,61.2817,61.3206,61.272,61.3012,18245.0
2017-08-23 15:00:00,63.1,63.2,63.1,63.18,27996.0,61.2914,61.3886,61.2914,61.3691,27996.0
2017-08-23 15:10:00,63.17,63.18,63.14,63.16,29635.0,61.3594,61.3691,61.3303,61.3497,29635.0
2017-08-23 15:20:00,63.16,63.26,63.15,63.24,38977.0,61.3497,61.4469,61.34,61.4274,38977.0
2017-08-23 15:30:00,63.25,63.36,63.24,63.3,80278.0,61.4371,61.544,61.4274,61.4857,80278.0
2017-08-23 15:40:00,63.3,63.32,63.25,63.25,75570.0,61.4857,61.5051,61.4371,61.4371,75570.0
2017-08-23 15:50:00,63.25,63.27,63.08,63.11,128025.0,61.4371,61.4566,61.272,61.3012,128025.0
2017-08-24 09:30:00,63.47,63.72,63.42,63.48,46801.0,61.6508,61.8937,61.6023,61.6605,46801.0
2017-08-24 09:40:00,63.48,63.58,63.45,63.45,17435.0,61.6605,61.7577,61.6314,61.6314,17435.0
2017-08-24 09:50:00,63.44,63.44,63.17,63.18,85972.0,61.6217,61.6217,61.3594,61.3691,85972.0
2017-08-24 10:00:00,63.19,63.26,63.11,63.12,22053.0,61.3789,61.4469,61.3012,61.3109,22053.0
2017-08-24 10:10:00,63.13,63.18,63.07,63.13,11737.0,61.3206,61.3691,61.2623,61.3206,11737.0
2017-08-24 10:20:00,63.13,63.18,63.08,63.15,12708.0,61.3206,61.3691,61.272,61.34,12708.0
2017-08-24 10:30:00,63.15,63.32,63.15,63.24,21506.0,61.34,61.5051,61.34,61.4274,21506.0
2017-08-24 10:40:00,63.25,63.29,63.15,63.17,15942.0,61.4371,61.476,61.34,61.3594,15942.0
2017-08-24 10:50:00,63.16,63.28,63.15,63.23,16450.0,61.3497,61.4663,61.34,61.4177,16450.0
2017-08-24 11:00:00,63.24,63.29,63.18,63.23,9342.0,61.4274,61.476,61.3691,61.4177,9342.0
2017-08-24 11:10:00,63.24,63.25,63.05,63.13,16676.0,61.4274,61.4371,61.2429,61.3206,16676.0
2017-08-24 11:20:00,63.11,63.16,63.01,63.04,14733.0,61.3012,61.3497,61.204,61.2332,14733.0
2017-08-24 11:30:00,63.06,63.12,63.0,63.08,13883.0,61.2526,61.3109,61.1943,61.272,13883.0
2017-08-24 11:40:00,63.1,63.17,63.1,63.14,16848.0,61.2914,61.3594,61.2914,61.3303,16848.0
2017-08-24 11:50:00,63.13,63.16,63.06,63.15,119296.0,61.3206,61.3497,61.2526,61.34,119296.0
2017-08-24 12:00:00,63.15,63.15,63.06,63.08,17706.0,61.34,61.34,61.2526,61.272,17706.0
2017-08-24 12:10:00,63.08,63.17,63.05,63.12,24717.0,61.272,61.3594,61.2429,61.3109,24717.0
2017-08-24 12:20:00,63.11,63.17,63.07,63.12,36783.0,61.3012,61.3594,61.2623,61.3109,36783.0
2017-08-24 12:30:00,63.12,63.19,63.1,63.17,21353.0,61.3109,61.3789,61.2914,61.3594,21353.0
2017-08-24 12:40:00,63.17,63.21,63.15,63.21,11442.0,61.3594,61.3983,61.34,61.3983,11442.0
2017-08-24 12:50:00,63.19,63.21,63.14,63.14,10339.0,61.3789,61.3983,61.3303,61.3303,10339.0
2017-08-24 13:00:00,63.13,63.17,63.11,63.14,12962.0,61.3206,61.3594,61.3012,61.3303,12962.0
2017-08-24 13:10:00,63.16,63.22,63.16,63.19,13148.0,61.3497,61.408,61.3497,61.3789,13148.0
2017-08-24 13:20:00,63.2,63.2,63.12,63.12,9808.0,61.3886,61.3886,61.3109,61.3109,9808.0
2017-08-24 13:30:00,63.14,63.14,63.09,63.13,50660.0,61.3303,61.3303,61.2817,61.3206,50660.0
2017-08-24 13:40:00,63.13,63.16,63.06,63.06,24476.0,61.3206,61.3497,61.2526,61.2526,24476.0
2017-08-24 13:50:00,63.05,63.06,63.01,63.02,24320.0,61.2429,61.2526,61.204,61.2137,24320.0
2017-08-24 14:00:00,63.0,63.05,62.93,62.93,18030.0,61.1943,61.2429,61.1263,61.1263,18030.0
2017-08-24 14:10:00,62.94,63.07,62.91,63.06,81193.0,61.136,61.2623,61.1069,61.2526,81193.0
2017-08-24 14:20:00,63.07,63.07,63.01,63.04,30436.0,61.2623,61.2623,61.204,61.2332,30436.0
2017-08-24 14:30:00,63.03,63.05,63.02,63.03,17494.0,61.2234,61.2429,61.2137,61.2234,17494.0
2017-08-24 14:40:00,63.03,63.05,62.94,62.94,21092.0,61.2234,61.2429,61.136,61.136,21092.0
2017-08-24 14:50:00,62.94,62.99,62.94,62.97,18829.0,61.136,61.1846,61.136,61.1652,18829.0
2017-08-24 15:00:00,62.98,62.98,62.9,62.92,19313.0,61.1749,61.1749,61.0972,61.1166,19313.0
2017-08-24 15:10:00,62.92,62.98,62.9,62.97,22300.0,61.1166,61.1749,61.0972,61.1652,22300.0
2017-08-24 15:20:00,62.97,62.98,62.92,62.95,21503.0,61.1652,61.1749,61.1166,61.1457,21503.0
2017-08-24 15:30:00,62.96,62.96,62.89,62.95,42355.0,61.1554,61.1554,61.0875,61.1457,42355.0
2017-08-24 15:40:00,62.95,62.97,62.9,62.9,57102.0,61.1457,61.1652,61.0972,61.0972,57102.0
2017-08-24 15:50:00,62.9,62.92,62.84,62.9,116342.0,61.0972,61.1166,61.0389,61.0972,116342.0
2017-08-25 09:30:00,63.16,63.33,63.1,63.27,31016.0,61.3497,61.5148,61.2914,61.4566,31016.0
2017-08-25 09:40:00,63.25,63.25,63.07,63.08,25185.0,61.4371,61.4371,61.2623,61.272,25185.0
2017-08-25 09:50:00,63.12,63.25,63.1,63.23,15583.0,61.3109,61.4371,61.2914,61.4177,15583.0
2017-08-25 10:00:00,63.22,63.29,63.16,63.17,21107.0,61.408,61.476,61.3497,61.3594,21107.0
2017-08-25 10:10:00,63.2,63.29,63.16,63.28,15855.0,61.3886,61.476,61.3497,61.4663,15855.0
2017-08-25 10:20:00,63.28,63.31,63.2,63.22,10896.0,61.4663,61.4954,61.3886,61.408,10896.0
2017-08-25 10:30:00,63.24,63.34,63.24,63.34,13951.0,61.4274,61.5246,61.4274,61.5246,13951.0
2017-08-25 10:40:00,63.34,63.36,63.15,63.15,15133.0,61.5246,61.544,61.34,61.34,15133.0
2017-08-25 10:50:00,63.14,63.18,63.12,63.16,9730.0,61.3303,61.3691,61.3109,61.3497,9730.0
2017-08-25 11:00:00,63.16,63.16,63.01,63.15,31963.0,61.3497,61.3497,61.204,61.34,31963.0
2017-08-25 11:10:00,63.14,63.19,63.1,63.15,19330.0,61.3303,61.3789,61.2914,61.34,19330.0
2017-08-25 11:20:00,63.14,63.16,63.09,63.11,9825.0,61.3303,61.3497,61.2817,61.3012,9825.0
2017-08-25 11:30:00,63.11,63.15,63.05,63.14,12877.0,61.3012,61.34,61.2429,61.3303,12877.0
2017-08-25 11:40:00,63.15,63.19,63.13,63.15,12200.0,61.34,61.3789,61.3206,61.34,12200.0
2017-08-25 11:50:00,63.15,63.15,63.08,63.13,13734.0,61.34,61.34,61.272,61.3206,13734.0
2017-08-25 12:00:00,63.12,63.18,63.11,63.16,18761.0,61.3109,61.3691,61.3012,61.3497,18761.0
2017-08-25 12:10:00,63.15,63.19,63.12,63.16,8650.0,61.34,61.3789,61.3109,61.3497,8650.0
2017-08-25 12:20:00,63.17,63.21,63.16,63.2,9957.0,61.3594,61.3983,61.3497,61.3886,9957.0
2017-08-25 12:30:00,63.2,63.23,63.16,63.23,11373.0,61.3886,61.4177,61.3497,61.4177,11373.0
2017-08-25 12:40:00,63.23,63.23,63.18,63.18,10278.0,61.4177,61.4177,61.3691,61.3691,10278.0
2017-08-25 12:50:00,63.18,63.2,63.17,63.2,8754.0,61.3691,61.3886,61.3594,61.3886,8754.0
2017-08-25 13:00:00,63.21,63.25,63.21,63.25,11544.0,61.3983,61.4371,61.3983,61.4371,11544.0
2017-08-25 13:10:00,63.24,63.28,63.19,63.19,11630.0,61.4274,61.4663,61.3789,61.3789,11630.0
2017-08-25 13:20:00,63.19,63.22,63.19,63.21,11084.0,61.3789,61.408,61.3789,61.3983,11084.0
2017-08-25 13:30:00,63.22,63.27,63.22,63.26,14051.0,61.408,61.4566,61.408,61.4469,14051.0
2017-08-25 13:40:00,63.27,63.28,63.25,63.26,16536.0,61.4566,61.4663,61.4371,61.4469,16536.0
2017-08-25 13:50:00,63.26,63.31,63.26,63.3,12585.0,61.4469,61.4954,61.4469,61.4857,12585.0
2017-08-25 14:00:00,63.3,63.32,63.29,63.31,6400.0,61.4857,61.5051,61.476,61.4954,6400.0
2017-08-25 14:10:00,63.3,63.32,63.3,63.3,11288.0,61.4857,61.5051,61.4857,61.4857,11288.0
2017-08-25 14:20:00,63.31,63.36,63.31,63.35,17887.0,61.4954,61.544,61.4954,61.5343,17887.0
2017-08-25 14:30:00,63.35,63.35,63.31,63.34,16309.0,61.5343,61.5343,61.4954,61.5246,16309.0
2017-08-25 14:40:00,63.35,63.38,63.32,63.35,15332.0,61.5343,61.5634,61.5051,61.5343,15332.0
2017-08-25 14:50:00,63.35,63.38,63.34,63.38,14809.0,61.5343,61.5634,61.5246,61.5634,14809.0
2017-08-25 15:00:00,63.38,63.5,63.37,63.5,37246.0,61.5634,61.68,61.5537,61.68,37246.0
2017-08-25 15:10:00,63.5,63.59,63.5,63.57,45043.0,61.68,61.7674,61.68,61.748,45043.0
2017-08-25 15:20:00,63.58,63.71,63.56,63.68,62492.0,61.7577,61.884,61.7383,61.8548,62492.0
2017-08-25 15:30:00,63.68,63.71,63.61,63.63,68256.0,61.8548,61.884,61.7868,61.8062,68256.0
2017-08-25 15:40:00,63.63,63.67,63.55,63.55,56160.0,61.8062,61.8451,61.7285,61.7285,56160.0
2017-08-25 15:50:00,63.56,63.58,63.46,63.49,151232.0,61.7383,61.7577,61.6411,61.6703,151232.0
2017-08-28 09:30:00,63.72,63.77,63.63,63.65,20845.0,61.8937,61.9422,61.8062,61.8257,20845.0
2017-08-28 09:40:00,63.65,63.75,63.48,63.48,17453.0,61.8257,61.9228,61.6605,61.6605,17453.0
2017-08-28 09:50:00,63.48,63.6,63.38,63.56,19312.0,61.6605,61.7771,61.5634,61.7383,19312.0
2017-08-28 10:00:00,63.56,63.62,63.43,63.49,28876.0,61.7383,61.7965,61.612,61.6703,28876.0
2017-08-28 10:10:00,63.51,63.53,63.4,63.46,29680.0,61.6897,61.7091,61.5828,61.6411,29680.0
2017-08-28 10:20:00,63.47,63.48,63.2,63.26,214759.0,61.6508,61.6605,61.3886,61.4469,214759.0
2017-08-28 10:30:00,63.26,63.26,63.09,63.14,32963.0,61.4469,61.4469,61.2817,61.3303,32963.0
2017-08-28 10:40:00,63.17,63.18,63.06,63.09,16151.0,61.3594,61.3691,61.2526,61.2817,16151.0
2017-08-28 10:50:00,63.1,63.2,63.1,63.17,17585.0,61.2914,61.3886,61.2914,61.3594,17585.0
2017-08-28 11:00:00,63.16,63.21,63.12,63.12,15853.0,61.3497,61.3983,61.3109,61.3109,15853.0
2017-08-28 11:10:00,63.12,63.16,63.05,63.06,17067.0,61.3109,61.3497,61.2429,61.2526,17067.0
2017-08-28 11:20:00,63.06,63.13,63.05,63.12,17029.0,61.2526,61.3206,61.2429,61.3109,17029.0
2017-08-28 11:30:00,63.12,63.15,63.06,63.08,17525.0,61.3109,61.34,61.2526,61.272,17525.0
2017-08-28 11:40:00,63.09,63.12,63.07,63.08,14223.0,61.2817,61.3109,61.2623,61.272,14223.0
2017-08-28 11:50:00,63.1,63.2,63.06,63.18,32493.0,61.2914,61.3886,61.2526,61.3691,32493.0
2017-08-28 12:00:00,63.17,63.22,63.16,63.17,34657.0,61.3594,61.408,61.3497,61.3594,34657.0
2017-08-28 12:10:00,63.18,63.2,63.16,63.19,24324.0,61.3691,61.3886,61.3497,61.3789,24324.0
2017-08-28 12:20:00,63.19,63.2,63.01,63.01,27090.0,61.3789,61.3886,61.204,61.204,27090.0
2017-08-28 12:30:00,63.0,63.03,62.97,62.98,9242.0,61.1943,61.2234,61.1652,61.1749,9242.0
2017-08-28 12:40:00,62.99,62.99,62.92,62.98,28454.0,61.1846,61.1846,61.1166,61.1749,28454.0
2017-08-28 12:50:00,62.97,63.03,62.97,62.98,9052.0,61.1652,61.2234,61.1652,61.1749,9052.0
2017-08-28 13:00:00,62.99,63.03,62.98,63.02,12411.0,61.1846,61.2234,61.1749,61.2137,12411.0
2017-08-28 13:10:00,63.03,63.08,63.02,63.04,13621.0,61.2234,61.272,61.2137,61.2332,13621.0
2017-08-28 13:20:00,63.04,63.09,63.03,63.05,18317.0,61.2332,61.2817,61.2234,61.2429,18317.0
2017-08-28 13:30:00,63.04,63.08,63.03,63.08,14966.0,61.2332,61.272,61.2234,61.272,14966.0
2017-08-28 13:40:00,63.08,63.09,63.05,63.07,10186.0,61.272,61.2817,61.2429,61.2623,10186.0
2017-08-28 13:50:00,63.08,63.22,63.07,63.2,27325.0,61.272,61.408,61.2623,61.3886,27325.0
2017-08-28 14:00:00,63.22,63.22,63.16,63.18,33757.0,61.408,61.408,61.3497,61.3691,33757.0
2017-08-28 14:10:00,63.18,63.2,63.15,63.18,29710.0,61.3691,61.3886,61.34,61.3691,29710.0
2017-08-28 14:20:00,63.18,63.21,63.12,63.12,25584.0,61.3691,61.3983,61.3109,61.3109,25584.0
2017-08-28 14:30:00,63.12,63.15,63.09,63.14,20953.0,61.3109,61.34,61.2817,61.3303,20953.0
2017-08-28 14:40:00,63.15,63.16,63.1,63.12,57222.0,61.34,61.3497,61.2914,61.3109,57222.0
2017-08-28 14:50:00,63.11,63.16,63.11,63.14,37247.0,61.3012,61.3497,61.3012,61.3303,37247.0
2017-08-28 15:00:00,63.14,63.15,63.12,63.14,23779.0,61.3303,61.34,61.3109,61.3303,23779.0
2017-08-28 15:10:00,63.14,63.16,63.11,63.15,44429.0,61.3303,61.3497,61.3012,61.34,44429.0
2017-08-28 15:20:00,63.14,63.17,63.12,63.14,33166.0,61.3303,61.3594,61.3109,61.3303,33166.0
2017-08-28 15:30:00,63.14,63.16,63.12,63.16,36882.0,61.3303,61.3497,61.3109,61.3497,36882.0
2017-08-28 15:40:00,63.16,63.2,63.09,63.1,78163.0,61.3497,61.3886,61.2817,61.2914,78163.0
2017-08-28 15:50:00,63.1,63.16,63.09,63.16,137946.0,61.2914,61.3497,61.2817,61.3497,137946.0
2017-08-29 09:30:00,62.82,62.99,62.71,62.88,31793.0,61.0195,61.1846,60.9126,61.0777,31793.0
2017-08-29 09:40:00,62.85,62.94,62.74,62.85,42136.0,61.0486,61.136,60.9418,61.0486,42136.0
2017-08-29 09:50:00,62.83,62.88,62.59,62.63,55959.0,61.0292,61.0777,60.7961,60.8349,55959.0
2017-08-29 10:00:00,62.71,62.77,62.6,62.76,62567.0,60.9126,60.9709,60.8058,60.9612,62567.0
2017-08-29 10:10:00,62.76,62.8,62.64,62.69,41973.0,60.9612,61.0,60.8446,60.8932,41973.0
2017-08-29 10:20:00,62.7,62.72,62.53,62.58,52888.0,60.9029,60.9223,60.7378,60.7863,52888.0
2017-08-29 10:30:00,62.58,62.65,62.57,62.62,28900.0,60.7863,60.8543,60.7766,60.8252,28900.0
2017-08-29 10:40:00,62.63,62.68,62.59,62.65,35103.0,60.8349,60.8835,60.7961,60.8543,35103.0
2017-08-29 10:50:00,62.65,62.7,62.62,62.65,21177.0,60.8543,60.9029,60.8252,60.8543,21177.0
2017-08-29 11:00:00,62.66,62.87,62.63,62.85,34677.0,60.864,61.068,60.8349,61.0486,34677.0
2017-08-29 11:10:00,62.84,62.87,62.72,62.73,23309.0,61.0389,61.068,60.9223,60.932,23309.0
2017-08-29 11:20:00,62.73,62.79,62.72,62.78,29367.0,60.932,60.9903,60.9223,60.9806,29367.0
2017-08-29 11:30:00,62.79,62.9,62.75,62.85,34424.0,60.9903,61.0972,60.9515,61.0486,34424.0
2017-08-29 11:40:00,62.86,62.89,62.82,62.82,16393.0,61.0583,61.0875,61.0195,61.0195,16393.0
2017-08-29 11:50:00,62.84,62.91,62.8,62.86,76295.0,61.0389,61.1069,61.0,61.0583,76295.0
2017-08-29 12:00:00,62.85,62.87,62.78,62.84,17152.0,61.0486,61.068,60.9806,61.0389,17152.0
2017-08-29 12:10:00,62.85,62.85,62.76,62.8,15007.0,61.0486,61.0486,60.9612,61.0,15007.0
2017-08-29 12:20:00,62.8,62.84,62.78,62.82,18034.0,61.0,61.0389,60.9806,61.0195,18034.0
2017-08-29 12:30:00,62.83,62.83,62.77,62.82,16220.0,61.0292,61.0292,60.9709,61.0195,16220.0
2017-08-29 12:40:00,62.81,62.91,62.8,62.9,19964.0,61.0097,61.1069,61.0,61.0972,19964.0
2017-08-29 12:50:00,62.91,62.92,62.84,62.87,17642.0,61.1069,61.1166,61.0389,61.068,17642.0
2017-08-29 13:00:00,62.87,62.94,62.86,62.94,21310.0,61.068,61.136,61.0583,61.136,21310.0
2017-08-29 13:10:00,62.94,62.94,62.81,62.83,21179.0,61.136,61.136,61.0097,61.0292,21179.0
2017-08-29 13:20:00,62.83,62.85,62.78,62.8,25761.0,61.0292,61.0486,60.9806,61.0,25761.0
2017-08-29 13:30:00,62.81,62.82,62.77,62.79,29786.0,61.0097,61.0195,60.9709,60.9903,29786.0
2017-08-29 13:40:00,62.79,62.81,62.75,62.78,40607.0,60.9903,61.0097,60.9515,60.9806,40607.0
2017-08-29 13:50:00,62.78,62.79,62.69,62.72,53758.0,60.9806,60.9903,60.8932,60.9223,53758.0
2017-08-29 14:00:00,62.72,62.73,62.67,62.68,15068.0,60.9223,60.932,60.8738,60.8835,15068.0
2017-08-29 14:10:00,62.68,62.73,62.66,62.73,34380.0,60.8835,60.932,60.864,60.932,34380.0
2017-08-29 14:20:00,62.73,62.85,62.72,62.8,65478.0,60.932,61.0486,60.9223,61.0,65478.0
2017-08-29 14:30:00,62.8,62.85,62.79,62.85,25668.0,61.0,61.0486,60.9903,61.0486,25668.0
2017-08-29 14:40:00,62.85,62.93,62.84,62.92,14761.0,61.0486,61.1263,61.0389,61.1166,14761.0
2017-08-29 14:50:00,62.93,62.95,62.9,62.93,13118.0,61.1263,61.1457,61.0972,61.1263,13118.0
2017-08-29 15:00:00,62.93,62.94,62.87,62.93,30742.0,61.1263,61.136,61.068,61.1263,30742.0
2017-08-29 15:10:00,62.93,62.95,62.89,62.94,33357.0,61.1263,61.1457,61.0875,61.136,33357.0
2017-08-29 15:20:00,62.94,63.0,62.93,62.95,22634.0,61.136,61.1943,61.1263,61.1457,22634.0
2017-08-29 15:30:00,62.96,62.97,62.88,62.9,55094.0,61.1554,61.1652,61.0777,61.0972,55094.0
2017-08-29 15:40:00,62.91,62.94,62.89,62.91,57358.0,61.1069,61.136,61.0875,61.1069,57358.0
2017-08-29 15:50:00,62.91,62.92,62.87,62.89,178048.0,61.1069,61.1166,61.068,61.0875,178048.0
2017-08-30 09:30:00,62.93,63.02,62.81,62.91,14698.0,61.1263,61.2137,61.0097,61.1069,14698.0
2017-08-30 09:40:00,62.91,62.98,62.88,62.98,6269.0,61.1069,61.1749,61.0777,61.1749,6269.0
2017-08-30 09:50:00,62.96,62.96,62.89,62.91,131904.0,61.1554,61.1554,61.0875,61.1069,131904.0
2017-08-30 10:00:00,62.88,63.08,62.86,63.02,67985.0,61.0777,61.272,61.0583,61.2137,67985.0
2017-08-30 10:10:00,63.0,63.26,62.98,63.26,41929.0,61.1943,61.4469,61.1749,61.4469,41929.0
2017-08-30 10:20:00,63.28,63.34,63.23,63.31,23958.0,61.4663,61.5246,61.4177,61.4954,23958.0
2017-08-30 10:30:00,63.31,63.42,63.31,63.42,8901.0,61.4954,61.6023,61.4954,61.6023,8901.0
2017-08-30 10:40:00,63.4,63.46,63.28,63.46,30811.0,61.5828,61.6411,61.4663,61.6411,30811.0
2017-08-30 10:50:00,63.47,63.63,63.44,63.61,17539.0,61.6508,61.8062,61.6217,61.7868,17539.0
2017-08-30 11:00:00,63.62,63.79,63.62,63.75,27712.0,61.7965,61.9617,61.7965,61.9228,27712.0
2017-08-30 11:10:00,63.77,63.82,63.73,63.76,12827.0,61.9422,61.9908,61.9034,61.9325,12827.0
2017-08-30 11:20:00,63.77,63.9,63.71,63.9,22227.0,61.9422,62.0685,61.884,62.0685,22227.0
2017-08-30 11:30:00,63.9,63.95,63.81,63.82,17214.0,62.0685,62.1171,61.9811,61.9908,17214.0
2017-08-30 11:40:00,63.82,63.94,63.82,63.84,71608.0,61.9908,62.1074,61.9908,62.0102,71608.0
2017-08-30 11:50:00,63.84,64.05,63.83,64.05,41960.0,62.0102,62.2142,62.0005,62.2142,41960.0
2017-08-30 12:00:00,64.04,64.18,64.04,64.17,21405.0,62.2045,62.3405,62.2045,62.3308,21405.0
2017-08-30 12:10:00,64.17,64.21,64.13,64.21,20284.0,62.3308,62.3696,62.2919,62.3696,20284.0
2017-08-30 12:20:00,64.23,64.41,64.23,64.36,68975.0,62.389,62.5639,62.389,62.5153,68975.0
2017-08-30 12:30:00,64.36,64.61,64.31,64.61,39647.0,62.5153,62.7582,62.4668,62.7582,39647.0
2017-08-30 12:40:00,64.6,64.76,64.56,64.7,39909.0,62.7484,62.9039,62.7096,62.8456,39909.0
2017-08-30 12:50:00,64.7,64.8,64.64,64.72,67334.0,62.8456,62.9427,62.7873,62.865,67334.0
2017-08-30 13:00:00,64.73,64.74,64.62,64.64,32522.0,62.8747,62.8844,62.7679,62.7873,32522.0
2017-08-30 13:10:00,64.64,64.71,64.6,64.71,25218.0,62.7873,62.8553,62.7484,62.8553,25218.0
2017-08-30 13:20:00,64.71,64.79,64.68,64.78,40033.0,62.8553,62.933,62.8262,62.9233,40033.0
2017-08-30 13:30:00,64.79,64.8,64.74,64.74,21815.0,62.933,62.9427,62.8844,62.8844,21815.0
2017-08-30 13:40:00,64.74,64.75,64.68,64.71,21703.0,62.8844,62.8941,62.8262,62.8553,21703.0
2017-08-30 13:50:00,64.72,64.75,64.71,64.75,30936.0,62.865,62.8941,62.8553,62.8941,30936.0
2017-08-30 14:00:00,64.76,64.77,64.66,64.67,33337.0,62.9039,62.9136,62.8067,62.8164,33337.0
2017-08-30 14:10:00,64.67,64.68,64.58,64.6,22075.0,62.8164,62.8262,62.729,62.7484,22075.0
2017-08-30 14:20:00,64.61,64.67,64.56,64.56,26205.0,62.7582,62.8164,62.7096,62.7096,26205.0
2017-08-30 14:30:00,64.56,64.56,64.32,64.33,56177.0,62.7096,62.7096,62.4765,62.4862,56177.0
2017-08-30 14:40:00,64.35,64.4,64.24,64.3,42034.0,62.5056,62.5542,62.3988,62.457,42034.0
2017-08-30 14:50:00,64.3,64.33,64.24,64.32,41553.0,62.457,62.4862,62.3988,62.4765,41553.0
2017-08-30 15:00:00,64.31,64.33,64.21,64.22,23044.0,62.4668,62.4862,62.3696,62.3793,23044.0
2017-08-30 15:10:00,64.21,64.26,64.19,64.24,43723.0,62.3696,62.4182,62.3502,62.3988,43723.0
2017-08-30 15:20:00,64.24,64.25,64.2,64.24,44031.0,62.3988,62.4085,62.3599,62.3988,44031.0
2017-08-30 15:30:00,64.23,64.32,64.21,64.26,67425.0,62.389,62.4765,62.3696,62.4182,67425.0
2017-08-30 15:40:00,64.25,64.3,64.19,64.28,155124.0,62.4085,62.457,62.3502,62.4376,155124.0
2017-08-30 15:50:00,64.29,64.34,64.29,64.32,152845.0,62.4473,62.4959,62.4473,62.4765,152845.0
2017-08-31 09:30:00,64.33,64.76,64.33,64.66,59879.0,62.4862,62.9039,62.4862,62.8067,59879.0
2017-08-31 09:40:00,64.66,64.74,64.55,64.59,14808.0,62.8067,62.8844,62.6999,62.7387,14808.0
2017-08-31 09:50:00,64.53,64.56,64.43,64.52,15361.0,62.6805,62.7096,62.5833,62.6707,15361.0
2017-08-31 10:00:00,64.52,64.52,64.27,64.27,71125.0,62.6707,62.6707,62.4279,62.4279,71125.0
2017-08-31 10:10:00,64.29,64.39,64.21,64.24,66487.0,62.4473,62.5445,62.3696,62.3988,66487.0
2017-08-31 10:20:00,64.24,64.33,64.19,64.19,36757.0,62.3988,62.4862,62.3502,62.3502,36757.0
2017-08-31 10:30:00,64.2,64.22,64.14,64.15,37085.0,62.3599,62.3793,62.3016,62.3113,37085.0
2017-08-31 10:40:00,64.15,64.17,64.09,64.14,114837.0,62.3113,62.3308,62.2531,62.3016,114837.0
2017-08-31 10:50:00,64.14,64.21,64.14,64.18,70475.0,62.3016,62.3696,62.3016,62.3405,70475.0
2017-08-31 11:00:00,64.17,64.27,64.11,64.27,71215.0,62.3308,62.4279,62.2725,62.4279,71215.0
2017-08-31 11:10:00,64.28,64.29,64.19,64.23,15994.0,62.4376,62.4473,62.3502,62.389,15994.0
2017-08-31 11:20:00,64.24,64.24,64.11,64.13,16874.0,62.3988,62.3988,62.2725,62.2919,16874.0
2017-08-31 11:30:00,64.12,64.13,64.03,64.12,24238.0,62.2822,62.2919,62.1948,62.2822,24238.0
2017-08-31 11:40:00,64.13,64.15,64.11,64.14,40727.0,62.2919,62.3113,62.2725,62.3016,40727.0
2017-08-31 11:50:00,64.15,64.18,64.13,64.14,19638.0,62.3113,62.3405,62.2919,62.3016,19638.0
2017-08-31 12:00:00,64.16,64.22,64.13,64.18,15275.0,62.3211,62.3793,62.2919,62.3405,15275.0
2017-08-31 12:10:00,64.16,64.23,64.13,64.22,17171.0,62.3211,62.389,62.2919,62.3793,17171.0
2017-08-31 12:20:00,64.2,64.34,64.17,64.32,49534.0,62.3599,62.4959,62.3308,62.4765,49534.0
2017-08-31 12:30:00,64.33,64.39,64.32,64.36,35357.0,62.4862,62.5445,62.4765,62.5153,35357.0
2017-08-31 12:40:00,64.35,64.4,64.35,64.38,12800.0,62.5056,62.5542,62.5056,62.5347,12800.0
2017-08-31 12:50:00,64.38,64.39,64.35,64.38,16173.0,62.5347,62.5445,62.5056,62.5347,16173.0
2017-08-31 13:00:00,64.38,64.38,64.31,64.34,17015.0,62.5347,62.5347,62.4668,62.4959,17015.0
2017-08-31 13:10:00,64.33,64.33,64.2,64.24,24298.0,62.4862,62.4862,62.3599,62.3988,24298.0
2017-08-31 13:20:00,64.22,64.25,64.19,64.19,15450.0,62.3793,62.4085,62.3502,62.3502,15450.0
2017-08-31 13:30:00,64.19,64.29,64.16,64.27,19008.0,62.3502,62.4473,62.3211,62.4279,19008.0
2017-08-31 13:40:00,64.26,64.33,64.25,64.31,315458.0,62.4182,62.4862,62.4085,62.4668,315458.0
2017-08-31 13:50:00,64.32,64.42,64.31,64.38,39433.0,62.4765,62.5736,62.4668,62.5347,39433.0
2017-08-31 14:00:00,64.38,64.38,64.29,64.3,20570.0,62.5347,62.5347,62.4473,62.457,20570.0
2017-08-31 14:10:00,64.3,64.32,64.27,64.27,38524.0,62.457,62.4765,62.4279,62.4279,38524.0
2017-08-31 14:20:00,64.29,64.38,64.27,64.38,64703.0,62.4473,62.5347,62.4279,62.5347,64703.0
2017-08-31 14:30:00,64.37,64.38,64.32,64.37,19017.0,62.525,62.5347,62.4765,62.525,19017.0
2017-08-31 14:40:00,64.35,64.43,64.35,64.42,22251.0,62.5056,62.5833,62.5056,62.5736,22251.0
2017-08-31 14:50:00,64.43,64.45,64.36,64.37,27979.0,62.5833,62.6027,62.5153,62.525,27979.0
2017-08-31 15:00:00,64.35,64.4,64.28,64.3,47820.0,62.5056,62.5542,62.4376,62.457,47820.0
2017-08-31 15:10:00,64.3,64.37,64.29,64.36,105351.0,62.457,62.525,62.4473,62.5153,105351.0
2017-08-31 15:20:00,64.36,64.4,64.35,64.36,29651.0,62.5153,62.5542,62.5056,62.5153,29651.0
2017-08-31 15:30:00,64.36,64.42,64.35,64.39,51226.0,62.5153,62.5736,62.5056,62.5445,51226.0
2017-08-31 15:40:00,64.39,64.4,64.22,64.23,152062.0,62.5445,62.5542,62.3793,62.389,152062.0
2017-08-31 15:50:00,64.24,64.34,64.22,64.31,450687.0,62.3988,62.4959,62.3793,62.4668,450687.0
2017-09-01 09:30:00,64.7,64.79,64.46,64.62,27776.0,62.8456,62.933,62.6125,62.7679,27776.0
2017-09-01 09:40:00,64.61,64.84,64.55,64.81,51556.0,62.7582,62.9816,62.6999,62.9524,51556.0
2017-09-01 09:50:00,64.81,64.87,64.61,64.69,51467.0,62.9524,63.0107,62.7582,62.8359,51467.0
2017-09-01 10:00:00,64.64,64.69,64.56,64.59,39050.0,62.7873,62.8359,62.7096,62.7387,39050.0
2017-09-01 10:10:00,64.58,64.7,64.51,64.58,15783.0,62.729,62.8456,62.661,62.729,15783.0
2017-09-01 10:20:00,64.56,64.59,64.43,64.44,16115.0,62.7096,62.7387,62.5833,62.593,16115.0
2017-09-01 10:30:00,64.46,64.51,64.34,64.36,36370.0,62.6125,62.661,62.4959,62.5153,36370.0
2017-09-01 10:40:00,64.36,64.36,64.29,64.31,20272.0,62.5153,62.5153,62.4473,62.4668,20272.0
2017-09-01 10:50:00,64.32,64.38,64.28,64.35,21645.0,62.4765,62.5347,62.4376,62.5056,21645.0
2017-09-01 11:00:00,64.34,64.45,64.31,64.44,28573.0,62.4959,62.6027,62.4668,62.593,28573.0
2017-09-01 11:10:00,64.46,64.5,64.41,64.42,14086.0,62.6125,62.6513,62.5639,62.5736,14086.0
2017-09-01 11:20:00,64.42,64.43,64.34,64.4,19432.0,62.5736,62.5833,62.4959,62.5542,19432.0
2017-09-01 11:30:00,64.38,64.45,64.34,64.42,14794.0,62.5347,62.6027,62.4959,62.5736,14794.0
2017-09-01 11:40:00,64.43,64.63,64.41,64.6,12063.0,62.5833,62.7776,62.5639,62.7484,12063.0
2017-09-01 11:50:00,64.59,64.65,64.56,64.65,55668.0,62.7387,62.797,62.7096,62.797,55668.0
2017-09-01 12:00:00,64.67,64.7,64.58,64.6,9559.0,62.8164,62.8456,62.729,62.7484,9559.0
2017-09-01 12:10:00,64.62,64.63,64.58,64.58,7040.0,62.7679,62.7776,62.729,62.729,7040.0
2017-09-01 12:20:00,64.59,64.71,64.59,64.71,7158.0,62.7387,62.8553,62.7387,62.8553,7158.0
2017-09-01 12:30:00,64.71,64.78,64.67,64.73,22598.0,62.8553,62.9233,62.8164,62.8747,22598.0
2017-09-01 12:40:00,64.74,64.81,64.74,64.77,66818.0,62.8844,62.9524,62.8844,62.9136,66818.0
2017-09-01 12:50:00,64.77,64.79,64.75,64.79,5008.0,62.9136,62.933,62.8941,62.933,5008.0
2017-09-01 13:00:00,64.8,64.8,64.74,64.74,6503.0,62.9427,62.9427,62.8844,62.8844,6503.0
2017-09-01 13:10:00,64.74,64.75,64.71,64.71,3160.0,62.8844,62.8941,62.8553,62.8553,3160.0
2017-09-01 13:20:00,64.71,64.75,64.71,64.74,3263.0,62.8553,62.8941,62.8553,62.8844,3263.0
2017-09-01 13:30:00,64.75,64.76,64.72,64.74,7219.0,62.8941,62.9039,62.865,62.8844,7219.0
2017-09-01 13:40:00,64.75,64.78,64.74,64.74,6615.0,62.8941,62.9233,62.8844,62.8844,6615.0
2017-09-01 13:50:00,64.75,64.76,64.73,64.73,5652.0,62.8941,62.9039,62.8747,62.8747,5652.0
2017-09-01 14:00:00,64.72,64.77,64.71,64.74,7239.0,62.865,62.9136,62.8553,62.8844,7239.0
2017-09-01 14:10:00,64.74,64.76,64.72,64.73,7087.0,62.8844,62.9039,62.865,62.8747,7087.0
2017-09-01 14:20:00,64.75,64.76,64.73,64.73,7422.0,62.8941,62.9039,62.8747,62.8747,7422.0
2017-09-01 14:30:00,64.73,64.76,64.73,64.76,8450.0,62.8747,62.9039,62.8747,62.9039,8450.0
2017-09-01 14:40:00,64.76,64.78,64.76,64.78,9388.0,62.9039,62.9233,62.9039,62.9233,9388.0
2017-09-01 14:50:00,64.78,64.8,64.75,64.78,12894.0,62.9233,62.9427,62.8941,62.9233,12894.0
2017-09-01 15:00:00,64.77,64.82,64.76,64.82,17334.0,62.9136,62.9621,62.9039,62.9621,17334.0
2017-09-01 15:10:00,64.81,64.81,64.78,64.8,13290.0,62.9524,62.9524,62.9233,62.9427,13290.0
2017-09-01 15:20:00,64.8,64.82,64.79,64.81,14176.0,62.9427,62.9621,62.933,62.9524,14176.0
2017-09-01 15:30:00,64.81,64.81,64.75,64.8,25822.0,62.9524,62.9524,62.8941,62.9427,25822.0
2017-09-01 15:40:00,64.79,64.84,64.77,64.78,91683.0,62.933,62.9816,62.9136,62.9233,91683.0
2017-09-01 15:50:00,64.79,64.81,64.49,64.59,241911.0,62.933,62.9524,62.6416,62.7387,241911.0
2017-09-05 09:30:00,64.42,64.46,63.81,63.81,30927.0,62.5736,62.6125,61.9811,61.9811,30927.0
2017-09-05 09:40:00,63.83,63.95,63.64,63.88,46223.0,62.0005,62.1171,61.816,62.0491,46223.0
2017-09-05 09:50:00,63.84,63.85,63.63,63.68,48255.0,62.0102,62.0199,61.8062,61.8548,48255.0
2017-09-05 10:00:00,63.68,63.73,63.48,63.5,52002.0,61.8548,61.9034,61.6605,61.68,52002.0
2017-09-05 10:10:00,63.49,63.61,63.44,63.6,36719.0,61.6703,61.7868,61.6217,61.7771,36719.0
2017-09-05 10:20:00,63.6,63.61,63.49,63.53,76014.0,61.7771,61.7868,61.6703,61.7091,76014.0
2017-09-05 10:30:00,63.53,63.56,63.5,63.56,43097.0,61.7091,61.7383,61.68,61.7383,43097.0
2017-09-05 10:40:00,63.54,63.57,63.47,63.54,98152.0,61.7188,61.748,61.6508,61.7188,98152.0
2017-09-05 10:50:00,63.54,63.56,63.39,63.4,86338.0,61.7188,61.7383,61.5731,61.5828,86338.0
2017-09-05 11:00:00,63.38,63.43,63.3,63.38,40070.0,61.5634,61.612,61.4857,61.5634,40070.0
2017-09-05 11:10:00,63.4,63.4,63.33,63.38,50953.0,61.5828,61.5828,61.5148,61.5634,50953.0
2017-09-05 11:20:00,63.38,63.43,63.36,63.41,39136.0,61.5634,61.612,61.544,61.5926,39136.0
2017-09-05 11:30:00,63.41,63.43,63.38,63.4,44406.0,61.5926,61.612,61.5634,61.5828,44406.0
2017-09-05 11:40:00,63.41,63.56,63.39,63.56,34082.0,61.5926,61.7383,61.5731,61.7383,34082.0
2017-09-05 11:50:00,63.56,63.56,63.48,63.56,48537.0,61.7383,61.7383,61.6605,61.7383,48537.0
2017-09-05 12:00:00,63.55,63.56,63.35,63.37,76824.0,61.7285,61.7383,61.5343,61.5537,76824.0
2017-09-05 12:10:00,63.38,63.45,63.3,63.31,111142.0,61.5634,61.6314,61.4857,61.4954,111142.0
2017-09-05 12:20:00,63.32,63.41,63.12,63.12,45792.0,61.5051,61.5926,61.3109,61.3109,45792.0
2017-09-05 12:30:00,63.1,63.12,62.97,63.03,36151.0,61.2914,61.3109,61.1652,61.2234,36151.0
2017-09-05 12:40:00,63.02,63.03,62.9,62.93,35393.0,61.2137,61.2234,61.0972,61.1263,35393.0
2017-09-05 12:50:00,62.93,63.12,62.91,63.09,66957.0,61.1263,61.3109,61.1069,61.2817,66957.0
2017-09-05 13:00:00,63.09,63.14,62.94,63.07,84821.0,61.2817,61.3303,61.136,61.2623,84821.0
2017-09-05 13:10:00,63.05,63.11,62.97,63.06,43398.0,61.2429,61.3012,61.1652,61.2526,43398.0
2017-09-05 13:20:00,63.05,63.11,63.01,63.05,31840.0,61.2429,61.3012,61.204,61.2429,31840.0
2017-09-05 13:30:00,63.06,63.11,62.91,62.93,38827.0,61.2526,61.3012,61.1069,61.1263,38827.0
2017-09-05 13:40:00,62.93,62.98,62.91,62.98,34787.0,61.1263,61.1749,61.1069,61.1749,34787.0
2017-09-05 13:50:00,62.97,63.18,62.95,63.18,120046.0,61.1652,61.3691,61.1457,61.3691,120046.0
2017-09-05 14:00:00,63.2,63.4,63.16,63.4,43447.0,61.3886,61.5828,61.3497,61.5828,43447.0
2017-09-05 14:10:00,63.4,63.49,63.38,63.46,49205.0,61.5828,61.6703,61.5634,61.6411,49205.0
2017-09-05 14:20:00,63.46,63.63,63.44,63.58,45451.0,61.6411,61.8062,61.6217,61.7577,45451.0
2017-09-05 14:30:00,63.58,63.67,63.57,63.66,38758.0,61.7577,61.8451,61.748,61.8354,38758.0
2017-09-05 14:40:00,63.64,63.67,63.63,63.65,36438.0,61.816,61.8451,61.8062,61.8257,36438.0
2017-09-05 14:50:00,63.65,63.66,63.55,63.56,35574.0,61.8257,61.8354,61.7285,61.7383,35574.0
2017-09-05 15:00:00,63.56,63.65,63.51,63.55,45127.0,61.7383,61.8257,61.6897,61.7285,45127.0
2017-09-05 15:10:00,63.55,63.56,63.46,63.47,34266.0,61.7285,61.7383,61.6411,61.6508,34266.0
2017-09-05 15:20:00,63.46,63.61,63.44,63.6,59993.0,61.6411,61.7868,61.6217,61.7771,59993.0
2017-09-05 15:30:00,63.61,63.65,63.59,63.64,75162.0,61.7868,61.8257,61.7674,61.816,75162.0
2017-09-05 15:40:00,63.64,63.64,63.53,63.58,81918.0,61.816,61.816,61.7091,61.7577,81918.0
2017-09-05 15:50:00,63.58,63.63,63.55,63.6,170715.0,61.7577,61.8062,61.7285,61.7771,170715.0
2017-09-06 09:30:00,63.8,63.97,63.32,63.32,13994.0,61.9714,62.1365,61.5051,61.5051,13994.0
2017-09-06 09:40:00,63.37,63.6,63.29,63.58,15578.0,61.5537,61.7771,61.476,61.7577,15578.0
2017-09-06 09:50:00,63.54,63.55,63.4,63.4,10649.0,61.7188,61.7285,61.5828,61.5828,10649.0
2017-09-06 10:00:00,63.4,63.45,63.33,63.38,18127.0,61.5828,61.6314,61.5148,61.5634,18127.0
2017-09-06 10:10:00,63.38,63.41,63.31,63.35,17253.0,61.5634,61.5926,61.4954,61.5343,17253.0
2017-09-06 10:20:00,63.35,63.41,63.29,63.41,25897.0,61.5343,61.5926,61.476,61.5926,25897.0
2017-09-06 10:30:00,63.42,63.44,63.34,63.39,18854.0,61.6023,61.6217,61.5246,61.5731,18854.0
2017-09-06 10:40:00,63.4,63.49,63.29,63.45,37410.0,61.5828,61.6703,61.476,61.6314,37410.0
2017-09-06 10:50:00,63.47,63.54,63.37,63.52,26257.0,61.6508,61.7188,61.5537,61.6994,26257.0
2017-09-06 11:00:00,63.52,63.54,63.41,63.41,18761.0,61.6994,61.7188,61.5926,61.5926,18761.0
2017-09-06 11:10:00,63.41,63.48,63.38,63.45,23133.0,61.5926,61.6605,61.5634,61.6314,23133.0
2017-09-06 11:20:00,63.48,63.6,63.46,63.6,14587.0,61.6605,61.7771,61.6411,61.7771,14587.0
2017-09-06 11:30:00,63.59,63.59,63.5,63.55,11933.0,61.7674,61.7674,61.68,61.7285,11933.0
2017-09-06 11:40:00,63.55,63.56,63.5,63.51,13588.0,61.7285,61.7383,61.68,61.6897,13588.0
2017-09-06 11:50:00,63.53,63.59,63.51,63.59,31461.0,61.7091,61.7674,61.6897,61.7674,31461.0
2017-09-06 12:00:00,63.59,63.64,63.49,63.49,15718.0,61.7674,61.816,61.6703,61.6703,15718.0
2017-09-06 12:10:00,63.49,63.55,63.47,63.5,20747.0,61.6703,61.7285,61.6508,61.68,20747.0
2017-09-06 12:20:00,63.5,63.5,63.44,63.48,13731.0,61.68,61.68,61.6217,61.6605,13731.0
2017-09-06 12:30:00,63.47,63.49,63.42,63.48,24618.0,61.6508,61.6703,61.6023,61.6605,24618.0
2017-09-06 12:40:00,63.48,63.51,63.47,63.5,17085.0,61.6605,61.6897,61.6508,61.68,17085.0
2017-09-06 12:50:00,63.5,63.52,63.46,63.49,9852.0,61.68,61.6994,61.6411,61.6703,9852.0
2017-09-06 13:00:00,63.48,63.54,63.48,63.49,18138.0,61.6605,61.7188,61.6605,61.6703,18138.0
2017-09-06 13:10:00,63.5,63.5,63.42,63.44,21949.0,61.68,61.68,61.6023,61.6217,21949.0
2017-09-06 13:20:00,63.44,63.55,63.44,63.49,17273.0,61.6217,61.7285,61.6217,61.6703,17273.0
2017-09-06 13:30:00,63.5,63.52,63.47,63.49,15417.0,61.68,61.6994,61.6508,61.6703,15417.0
2017-09-06 13:40:00,63.49,63.53,63.46,63.53,14263.0,61.6703,61.7091,61.6411,61.7091,14263.0
2017-09-06 13:50:00,63.52,63.6,63.52,63.6,16950.0,61.6994,61.7771,61.6994,61.7771,16950.0
2017-09-06 14:00:00,63.6,63.72,63.6,63.72,19102.0,61.7771,61.8937,61.7771,61.8937,19102.0
2017-09-06 14:10:00,63.73,63.76,63.72,63.74,21279.0,61.9034,61.9325,61.8937,61.9131,21279.0
2017-09-06 14:20:00,63.74,63.77,63.7,63.73,64092.0,61.9131,61.9422,61.8742,61.9034,64092.0
2017-09-06 14:30:00,63.74,63.85,63.73,63.82,48948.0,61.9131,62.0199,61.9034,61.9908,48948.0
2017-09-06 14:40:00,63.82,63.88,63.77,63.87,53210.0,61.9908,62.0491,61.9422,62.0394,53210.0
2017-09-06 14:50:00,63.86,63.96,63.85,63.94,39709.0,62.0297,62.1268,62.0199,62.1074,39709.0
2017-09-06 15:00:00,63.93,64.0,63.9,64.0,38054.0,62.0976,62.1656,62.0685,62.1656,38054.0
2017-09-06 15:10:00,63.99,64.0,63.91,63.91,24749.0,62.1559,62.1656,62.0782,62.0782,24749.0
2017-09-06 15:20:00,63.91,63.99,63.9,63.95,42906.0,62.0782,62.1559,62.0685,62.1171,42906.0
2017-09-06 15:30:00,63.95,63.97,63.74,63.77,57679.0,62.1171,62.1365,61.9131,61.9422,57679.0
2017-09-06 15:40:00,63.77,63.81,63.74,63.77,67110.0,61.9422,61.9811,61.9131,61.9422,67110.0
2017-09-06 15:50:00,63.76,63.79,63.65,63.67,205589.0,61.9325,61.9617,61.8257,61.8451,205589.0
2017-09-07 09:30:00,63.88,64.11,63.86,64.07,82296.0,62.0491,62.2725,62.0297,62.2336,82296.0
2017-09-07 09:40:00,64.02,64.17,64.0,64.01,18370.0,62.1851,62.3308,62.1656,62.1754,18370.0
2017-09-07 09:50:00,63.97,64.03,63.82,63.9,22980.0,62.1365,62.1948,61.9908,62.0685,22980.0
2017-09-07 10:00:00,63.88,63.9,63.64,63.69,19440.0,62.0491,62.0685,61.816,61.8645,19440.0
2017-09-07 10:10:00,63.69,63.78,63.62,63.69,22290.0,61.8645,61.9519,61.7965,61.8645,22290.0
2017-09-07 10:20:00,63.68,63.72,63.55,63.63,20324.0,61.8548,61.8937,61.7285,61.8062,20324.0
2017-09-07 10:30:00,63.64,63.84,63.6,63.8,19801.0,61.816,62.0102,61.7771,61.9714,19801.0
2017-09-07 10:40:00,63.8,64.02,63.8,64.01,67492.0,61.9714,62.1851,61.9714,62.1754,67492.0
2017-09-07 10:50:00,64.01,64.02,63.85,63.85,17328.0,62.1754,62.1851,62.0199,62.0199,17328.0
2017-09-07 11:00:00,63.83,63.87,63.58,63.58,35743.0,62.0005,62.0394,61.7577,61.7577,35743.0
2017-09-07 11:10:00,63.61,63.73,63.56,63.7,37852.0,61.7868,61.9034,61.7383,61.8742,37852.0
2017-09-07 11:20:00,63.7,63.73,63.55,63.65,39871.0,61.8742,61.9034,61.7285,61.8257,39871.0
2017-09-07 11:30:00,63.65,63.75,63.6,63.7,11878.0,61.8257,61.9228,61.7771,61.8742,11878.0
2017-09-07 11:40:00,63.7,63.77,63.62,63.62,13706.0,61.8742,61.9422,61.7965,61.7965,13706.0
2017-09-07 11:50:00,63.63,63.68,63.56,63.6,18544.0,61.8062,61.8548,61.7383,61.7771,18544.0
2017-09-07 12:00:00,63.61,63.61,63.55,63.59,16922.0,61.7868,61.7868,61.7285,61.7674,16922.0
2017-09-07 12:10:00,63.6,63.65,63.53,63.61,39819.0,61.7771,61.8257,61.7091,61.7868,39819.0
2017-09-07 12:20:00,63.61,63.61,63.55,63.58,18335.0,61.7868,61.7868,61.7285,61.7577,18335.0
2017-09-07 12:30:00,63.57,63.61,63.55,63.61,15863.0,61.748,61.7868,61.7285,61.7868,15863.0
2017-09-07 12:40:00,63.6,63.65,63.58,63.65,14669.0,61.7771,61.8257,61.7577,61.8257,14669.0
2017-09-07 12:50:00,63.66,63.78,63.61,63.74,25563.0,61.8354,61.9519,61.7868,61.9131,25563.0
2017-09-07 13:00:00,63.73,63.73,63.63,63.64,17943.0,61.9034,61.9034,61.8062,61.816,17943.0
2017-09-07 13:10:00,63.65,63.7,63.64,63.67,14637.0,61.8257,61.8742,61.816,61.8451,14637.0
2017-09-07 13:20:00,63.66,63.7,63.6,63.69,28827.0,61.8354,61.8742,61.7771,61.8645,28827.0
2017-09-07 13:30:00,63.69,63.71,63.6,63.62,69776.0,61.8645,61.884,61.7771,61.7965,69776.0
2017-09-07 13:40:00,63.62,63.62,63.55,63.59,26002.0,61.7965,61.7965,61.7285,61.7674,26002.0
2017-09-07 13:50:00,63.6,63.6,63.54,63.56,12458.0,61.7771,61.7771,61.7188,61.7383,12458.0
2017-09-07 14:00:00,63.56,63.67,63.56,63.65,16043.0,61.7383,61.8451,61.7383,61.8257,16043.0
2017-09-07 14:10:00,63.66,63.71,63.66,63.68,17464.0,61.8354,61.884,61.8354,61.8548,17464.0
2017-09-07 14:20:00,63.69,63.76,63.67,63.75,16243.0,61.8645,61.9325,61.8451,61.9228,16243.0
2017-09-07 14:30:00,63.76,63.85,63.74,63.85,26397.0,61.9325,62.0199,61.9131,62.0199,26397.0
2017-09-07 14:40:00,63.85,63.95,63.84,63.94,58033.0,62.0199,62.1171,62.0102,62.1074,58033.0
2017-09-07 14:50:00,63.94,64.01,63.9,64.01,29080.0,62.1074,62.1754,62.0685,62.1754,29080.0
2017-09-07 15:00:00,64.02,64.02,63.88,63.92,24636.0,62.1851,62.1851,62.0491,62.0879,24636.0
2017-09-07 15:10:00,63.93,63.94,63.81,63.83,25874.0,62.0976,62.1074,61.9811,62.0005,25874.0
2017-09-07 15:20:00,63.83,63.84,63.73,63.78,26181.0,62.0005,62.0102,61.9034,61.9519,26181.0
2017-09-07 15:30:00,63.78,63.91,63.77,63.9,46549.0,61.9519,62.0782,61.9422,62.0685,46549.0
2017-09-07 15:40:00,63.9,63.97,63.89,63.96,71765.0,62.0685,62.1365,62.0588,62.1268,71765.0
2017-09-07 15:50:00,63.95,63.95,63.86,63.9,150291.0,62.1171,62.1171,62.0297,62.0685,150291.0
2017-09-08 09:30:00,63.89,64.18,63.74,63.88,65933.0,62.0588,62.3405,61.9131,62.0491,65933.0
2017-09-08 09:40:00,63.87,64.07,63.84,63.96,27519.0,62.0394,62.2336,62.0102,62.1268,27519.0
2017-09-08 09:50:00,63.97,64.13,63.96,64.06,36890.0,62.1365,62.2919,62.1268,62.2239,36890.0
2017-09-08 10:00:00,64.06,64.25,64.0,64.23,83595.0,62.2239,62.4085,62.1656,62.389,83595.0
2017-09-08 10:10:00,64.23,64.72,64.21,64.67,121309.0,62.389,62.865,62.3696,62.8164,121309.0
2017-09-08 10:20:00,64.67,64.86,64.57,64.84,87295.0,62.8164,63.001,62.7193,62.9816,87295.0
2017-09-08 10:30:00,64.84,64.93,64.74,64.87,45562.0,62.9816,63.069,62.8844,63.0107,45562.0
2017-09-08 10:40:00,64.88,64.89,64.73,64.84,56422.0,63.0204,63.0301,62.8747,62.9816,56422.0
2017-09-08 10:50:00,64.83,64.98,64.83,64.97,83631.0,62.9719,63.1176,62.9719,63.1078,83631.0
2017-09-08 11:00:00,64.99,65.05,64.96,64.99,70362.0,63.1273,63.1855,63.0981,63.1273,70362.0
2017-09-08 11:10:00,64.98,65.01,64.82,64.84,22109.0,63.1176,63.1467,62.9621,62.9816,22109.0
2017-09-08 11:20:00,64.82,64.92,64.8,64.91,16453.0,62.9621,63.0593,62.9427,63.0496,16453.0
2017-09-08 11:30:00,64.91,64.95,64.88,64.95,15789.0,63.0496,63.0884,63.0204,63.0884,15789.0
2017-09-08 11:40:00,64.96,65.05,64.96,65.03,16579.0,63.0981,63.1855,63.0981,63.1661,16579.0
2017-09-08 11:50:00,65.03,65.15,65.01,65.1,22828.0,63.1661,63.2827,63.1467,63.2341,22828.0
2017-09-08 12:00:00,65.08,65.09,65.0,65.04,16107.0,63.2147,63.2244,63.137,63.1758,16107.0
2017-09-08 12:10:00,65.03,65.07,65.0,65.04,21968.0,63.1661,63.205,63.137,63.1758,21968.0
2017-09-08 12:20:00,65.04,65.09,65.0,65.09,13642.0,63.1758,63.2244,63.137,63.2244,13642.0
2017-09-08 12:30:00,65.1,65.17,65.1,65.17,9721.0,63.2341,63.3021,63.2341,63.3021,9721.0
2017-09-08 12:40:00,65.17,65.3,65.13,65.25,23924.0,63.3021,63.4284,63.2633,63.3798,23924.0
2017-09-08 12:50:00,65.26,65.34,65.24,65.27,26334.0,63.3895,63.4672,63.3701,63.3992,26334.0
2017-09-08 13:00:00,65.27,65.33,65.26,65.32,13834.0,63.3992,63.4575,63.3895,63.4478,13834.0
2017-09-08 13:10:00,65.32,65.33,65.26,65.29,16605.0,63.4478,63.4575,63.3895,63.4187,16605.0
2017-09-08 13:20:00,65.28,65.28,65.23,65.24,28168.0,63.409,63.409,63.3604,63.3701,28168.0
2017-09-08 13:30:00,65.23,65.23,65.11,65.17,34320.0,63.3604,63.3604,63.2438,63.3021,34320.0
2017-09-08 13:40:00,65.17,65.17,65.12,65.12,14745.0,63.3021,63.3021,63.2535,63.2535,14745.0
2017-09-08 13:50:00,65.13,65.18,65.11,65.17,20699.0,63.2633,63.3118,63.2438,63.3021,20699.0
2017-09-08 14:00:00,65.17,65.21,65.12,65.21,88426.0,63.3021,63.341,63.2535,63.341,88426.0
2017-09-08 14:10:00,65.21,65.25,65.12,65.12,19957.0,63.341,63.3798,63.2535,63.2535,19957.0
2017-09-08 14:20:00,65.09,65.21,65.09,65.14,65232.0,63.2244,63.341,63.2244,63.273,65232.0
2017-09-08 14:30:00,65.15,65.22,65.13,65.22,34976.0,63.2827,63.3507,63.2633,63.3507,34976.0
2017-09-08 14:40:00,65.21,65.21,65.07,65.11,62662.0,63.341,63.341,63.205,63.2438,62662.0
2017-09-08 14:50:00,65.11,65.15,65.02,65.05,42917.0,63.2438,63.2827,63.1564,63.1855,42917.0
2017-09-08 15:00:00,65.06,65.18,65.04,65.16,39634.0,63.1953,63.3118,63.1758,63.2924,39634.0
2017-09-08 15:10:00,65.15,65.16,65.04,65.04,44930.0,63.2827,63.2924,63.1758,63.1758,44930.0
2017-09-08 15:20:00,65.03,65.07,64.98,65.03,53213.0,63.1661,63.205,63.1176,63.1661,53213.0
2017-09-08 15:30:00,65.03,65.11,65.0,65.11,89946.0,63.1661,63.2438,63.137,63.2438,89946.0
2017-09-08 15:40:00,65.1,65.2,65.06,65.19,176535.0,63.2341,63.3312,63.1953,63.3215,176535.0
2017-09-08 15:50:00,65.18,65.2,65.11,65.16,265054.0,63.3118,63.3312,63.2438,63.2924,265054.0
2017-09-11 09:30:00,65.67,66.3,65.62,66.24,44764.0,63.7878,64.3997,63.7392,64.3414,44764.0
2017-09-11 09:40:00,66.24,66.24,65.84,65.89,74754.0,64.3414,64.3414,63.9529,64.0015,74754.0
2017-09-11 09:50:00,65.93,66.12,65.92,65.94,18021.0,64.0403,64.2249,64.0306,64.05,18021.0
2017-09-11 10:00:00,65.96,66.09,65.92,66.07,33750.0,64.0695,64.1957,64.0306,64.1763,33750.0
2017-09-11 10:10:00,66.06,66.26,66.05,66.14,45765.0,64.1666,64.3609,64.1569,64.2443,45765.0
2017-09-11 10:20:00,66.12,66.16,65.99,66.02,52106.0,64.2249,64.2637,64.0986,64.1277,52106.0
2017-09-11 10:30:00,66.0,66.0,65.78,65.87,24914.0,64.1083,64.1083,63.8946,63.982,24914.0
2017-09-11 10:40:00,65.86,65.92,65.69,65.74,42762.0,63.9723,64.0306,63.8072,63.8558,42762.0
2017-09-11 10:50:00,65.72,65.79,65.59,65.64,92947.0,63.8363,63.9043,63.7101,63.7586,92947.0
2017-09-11 11:00:00,65.67,65.77,65.65,65.76,24239.0,63.7878,63.8849,63.7683,63.8752,24239.0
2017-09-11 11:10:00,65.77,65.93,65.72,65.9,67427.0,63.8849,64.0403,63.8363,64.0112,67427.0
2017-09-11 11:20:00,65.91,65.98,65.72,65.73,38395.0,64.0209,64.0889,63.8363,63.8461,38395.0
2017-09-11 11:30:00,65.73,66.02,65.73,65.97,35666.0,63.8461,64.1277,63.8461,64.0792,35666.0
2017-09-11 11:40:00,65.97,66.1,65.92,66.08,29431.0,64.0792,64.2055,64.0306,64.186,29431.0
2017-09-11 11:50:00,66.05,66.09,65.91,65.93,37525.0,64.1569,64.1957,64.0209,64.0403,37525.0
2017-09-11 12:00:00,65.94,65.98,65.86,65.93,28985.0,64.05,64.0889,63.9723,64.0403,28985.0
2017-09-11 12:10:00,65.93,65.99,65.92,65.97,23448.0,64.0403,64.0986,64.0306,64.0792,23448.0
2017-09-11 12:20:00,65.98,65.98,65.87,65.88,23754.0,64.0889,64.0889,63.982,63.9918,23754.0
2017-09-11 12:30:00,65.88,65.9,65.84,65.84,13800.0,63.9918,64.0112,63.9529,63.9529,13800.0
2017-09-11 12:40:00,65.85,65.97,65.85,65.93,15330.0,63.9626,64.0792,63.9626,64.0403,15330.0
2017-09-11 12:50:00,65.94,65.95,65.85,65.87,18429.0,64.05,64.0598,63.9626,63.982,18429.0
2017-09-11 13:00:00,65.87,65.9,65.86,65.87,11160.0,63.982,64.0112,63.9723,63.982,11160.0
2017-09-11 13:10:00,65.86,65.92,65.84,65.91,48042.0,63.9723,64.0306,63.9529,64.0209,48042.0
2017-09-11 13:20:00,65.91,65.96,65.9,65.91,15459.0,64.0209,64.0695,64.0112,64.0209,15459.0
2017-09-11 13:30:00,65.93,65.96,65.9,65.9,14963.0,64.0403,64.0695,64.0112,64.0112,14963.0
2017-09-11 13:40:00,65.9,65.95,65.88,65.9,14019.0,64.0112,64.0598,63.9918,64.0112,14019.0
2017-09-11 13:50:00,65.9,65.9,65.85,65.87,23158.0,64.0112,64.0112,63.9626,63.982,23158.0
2017-09-11 14:00:00,65.89,65.91,65.85,65.89,18130.0,64.0015,64.0209,63.9626,64.0015,18130.0
2017-09-11 14:10:00,65.89,65.9,65.86,65.88,13898.0,64.0015,64.0112,63.9723,63.9918,13898.0
2017-09-11 14:20:00,65.88,65.91,65.86,65.86,34570.0,63.9918,64.0209,63.9723,63.9723,34570.0
2017-09-11 14:30:00,65.85,65.89,65.84,65.85,40549.0,63.9626,64.0015,63.9529,63.9626,40549.0
2017-09-11 14:40:00,65.87,65.87,65.83,65.84,23343.0,63.982,63.982,63.9432,63.9529,23343.0
2017-09-11 14:50:00,65.85,65.86,65.79,65.79,23206.0,63.9626,63.9723,63.9043,63.9043,23206.0
2017-09-11 15:00:00,65.8,65.82,65.71,65.73,40343.0,63.9141,63.9335,63.8266,63.8461,40343.0
2017-09-11 15:10:00,65.73,65.78,65.72,65.75,49753.0,63.8461,63.8946,63.8363,63.8655,49753.0
2017-09-11 15:20:00,65.74,65.77,65.73,65.75,55403.0,63.8558,63.8849,63.8461,63.8655,55403.0
2017-09-11 15:30:00,65.75,65.85,65.72,65.84,92165.0,63.8655,63.9626,63.8363,63.9529,92165.0
2017-09-11 15:40:00,65.84,65.9,65.83,65.85,144722.0,63.9529,64.0112,63.9432,63.9626,144722.0
2017-09-11 15:50:00,65.86,65.99,65.85,65.96,214137.0,63.9723,64.0986,63.9626,64.0695,214137.0
2017-09-12 09:30:00,65.98,66.2,65.95,66.13,24239.0,64.0889,64.3026,64.0598,64.2346,24239.0
2017-09-12 09:40:00,66.17,66.18,65.97,66.06,16714.0,64.2734,64.2832,64.0792,64.1666,16714.0
2017-09-12 09:50:00,66.05,66.23,66.05,66.22,16902.0,64.1569,64.3317,64.1569,64.322,16902.0
2017-09-12 10:00:00,66.23,66.25,65.82,65.85,14512.0,64.3317,64.3512,63.9335,63.9626,14512.0
2017-09-12 10:10:00,65.85,65.93,65.76,65.78,26412.0,63.9626,64.0403,63.8752,63.8946,26412.0
2017-09-12 10:20:00,65.78,65.78,65.66,65.76,27390.0,63.8946,63.8946,63.7781,63.8752,27390.0
2017-09-12 10:30:00,65.75,65.9,65.68,65.86,17146.0,63.8655,64.0112,63.7975,63.9723,17146.0
2017-09-12 10:40:00,65.83,65.83,65.72,65.74,12509.0,63.9432,63.9432,63.8363,63.8558,12509.0
2017-09-12 10:50:00,65.75,65.78,65.68,65.76,21846.0,63.8655,63.8946,63.7975,63.8752,21846.0
2017-09-12 11:00:00,65.73,65.8,65.68,65.8,18707.0,63.8461,63.9141,63.7975,63.9141,18707.0
2017-09-12 11:10:00,65.78,65.78,65.71,65.73,11748.0,63.8946,63.8946,63.8266,63.8461,11748.0
2017-09-12 11:20:00,65.75,65.81,65.73,65.74,15756.0,63.8655,63.9238,63.8461,63.8558,15756.0
2017-09-12 11:30:00,65.74,65.78,65.74,65.76,8240.0,63.8558,63.8946,63.8558,63.8752,8240.0
2017-09-12 11:40:00,65.75,65.81,65.74,65.8,10897.0,63.8655,63.9238,63.8558,63.9141,10897.0
2017-09-12 11:50:00,65.8,65.87,65.75,65.75,24017.0,63.9141,63.982,63.8655,63.8655,24017.0
2017-09-12 12:00:00,65.78,65.82,65.69,65.71,15199.0,63.8946,63.9335,63.8072,63.8266,15199.0
2017-09-12 12:10:00,65.7,65.89,65.7,65.81,71735.0,63.8169,64.0015,63.8169,63.9238,71735.0
2017-09-12 12:20:00,65.81,65.83,65.77,65.82,32481.0,63.9238,63.9432,63.8849,63.9335,32481.0
2017-09-12 12:30:00,65.82,65.97,65.82,65.86,23693.0,63.9335,64.0792,63.9335,63.9723,23693.0
2017-09-12 12:40:00,65.87,65.97,65.86,65.94,16197.0,63.982,64.0792,63.9723,64.05,16197.0
2017-09-12 12:50:00,65.93,66.04,65.93,66.01,19338.0,64.0403,64.1472,64.0403,64.118,19338.0
2017-09-12 13:00:00,66.02,66.02,65.95,65.98,15238.0,64.1277,64.1277,64.0598,64.0889,15238.0
2017-09-12 13:10:00,65.98,66.02,65.97,65.98,8590.0,64.0889,64.1277,64.0792,64.0889,8590.0
2017-09-12 13:20:00,65.98,65.99,65.93,65.94,15294.0,64.0889,64.0986,64.0403,64.05,15294.0
2017-09-12 13:30:00,65.93,65.95,65.91,65.92,23336.0,64.0403,64.0598,64.0209,64.0306,23336.0
2017-09-12 13:40:00,65.92,65.99,65.9,65.98,27524.0,64.0306,64.0986,64.0112,64.0889,27524.0
2017-09-12 13:50:00,66.0,66.0,65.92,65.93,21656.0,64.1083,64.1083,64.0306,64.0403,21656.0
2017-09-12 14:00:00,65.93,65.97,65.9,65.95,16259.0,64.0403,64.0792,64.0112,64.0598,16259.0
2017-09-12 14:10:00,65.95,65.99,65.93,65.94,25395.0,64.0598,64.0986,64.0403,64.05,25395.0
2017-09-12 14:20:00,65.94,65.99,65.93,65.98,19503.0,64.05,64.0986,64.0403,64.0889,19503.0
2017-09-12 14:30:00,65.99,66.13,65.98,66.07,65814.0,64.0986,64.2346,64.0889,64.1763,65814.0
2017-09-12 14:40:00,66.07,66.09,66.02,66.03,10864.0,64.1763,64.1957,64.1277,64.1375,10864.0
2017-09-12 14:50:00,66.02,66.05,66.01,66.04,14084.0,64.1277,64.1569,64.118,64.1472,14084.0
2017-09-12 15:00:00,66.04,66.05,66.01,66.03,11416.0,64.1472,64.1569,64.118,64.1375,11416.0
2017-09-12 15:10:00,66.03,66.04,66.0,66.03,13887.0,64.1375,64.1472,64.1083,64.1375,13887.0
2017-09-12 15:20:00,66.01,66.15,66.0,66.15,33182.0,64.118,64.254,64.1083,64.254,33182.0
2017-09-12 15:30:00,66.15,66.15,66.07,66.1,41171.0,64.254,64.254,64.1763,64.2055,41171.0
2017-09-12 15:40:00,66.11,66.11,66.03,66.03,52222.0,64.2152,64.2152,64.1375,64.1375,52222.0
2017-09-12 15:50:00,66.04,66.08,66.02,66.08,102299.0,64.1472,64.186,64.1277,64.186,102299.0
2017-09-13 09:30:00,65.87,66.26,65.87,66.01,29813.0,63.982,64.3609,63.982,64.118,29813.0
2017-09-13 09:40:00,66.01,66.08,65.86,65.95,41443.0,64.118,64.186,63.9723,64.0598,41443.0
2017-09-13 09:50:00,65.99,66.09,65.91,66.03,52824.0,64.0986,64.1957,64.0209,64.1375,52824.0
2017-09-13 10:00:00,66.05,66.05,65.93,66.02,34834.0,64.1569,64.1569,64.0403,64.1277,34834.0
2017-09-13 10:10:00,66.02,66.19,66.01,66.1,60160.0,64.1277,64.2929,64.118,64.2055,60160.0
2017-09-13 10:20:00,66.12,66.24,66.09,66.1,100949.0,64.2249,64.3414,64.1957,64.2055,100949.0
2017-09-13 10:30:00,66.09,66.16,66.09,66.12,28302.0,64.1957,64.2637,64.1957,64.2249,28302.0
2017-09-13 10:40:00,66.12,66.12,65.97,66.0,33890.0,64.2249,64.2249,64.0792,64.1083,33890.0
2017-09-13 10:50:00,65.99,66.06,65.97,66.0,37443.0,64.0986,64.1666,64.0792,64.1083,37443.0
2017-09-13 11:00:00,66.0,66.02,65.91,65.97,38121.0,64.1083,64.1277,64.0209,64.0792,38121.0
2017-09-13 11:10:00,65.96,65.99,65.9,65.92,63316.0,64.0695,64.0986,64.0112,64.0306,63316.0
2017-09-13 11:20:00,65.92,65.94,65.85,65.86,26141.0,64.0306,64.05,63.9626,63.9723,26141.0
2017-09-13 11:30:00,65.86,65.97,65.83,65.88,43582.0,63.9723,64.0792,63.9432,63.9918,43582.0
2017-09-13 11:40:00,65.89,65.94,65.88,65.93,17033.0,64.0015,64.05,63.9918,64.0403,17033.0
2017-09-13 11:50:00,65.93,65.96,65.89,65.91,44510.0,64.0403,64.0695,64.0015,64.0209,44510.0
2017-09-13 12:00:00,65.91,66.06,65.87,66.04,32406.0,64.0209,64.1666,63.982,64.1472,32406.0
2017-09-13 12:10:00,66.01,66.05,65.97,66.03,13104.0,64.118,64.1569,64.0792,64.1375,13104.0
2017-09-13 12:20:00,66.05,66.11,66.0,66.08,24267.0,64.1569,64.2152,64.1083,64.186,24267.0
2017-09-13 12:30:00,66.1,66.23,66.1,66.2,16754.0,64.2055,64.3317,64.2055,64.3026,16754.0
2017-09-13 12:40:00,66.18,66.28,66.18,66.21,16202.0,64.2832,64.3803,64.2832,64.3123,16202.0
2017-09-13 12:50:00,66.24,66.27,66.24,66.26,9572.0,64.3414,64.3706,64.3414,64.3609,9572.0
2017-09-13 13:00:00,66.27,66.47,66.26,66.43,74435.0,64.3706,64.5648,64.3609,64.526,74435.0
2017-09-13 13:10:00,66.43,66.71,66.43,66.61,35320.0,64.526,64.798,64.526,64.7008,35320.0
2017-09-13 13:20:00,66.63,66.64,66.58,66.58,8054.0,64.7203,64.73,64.6717,64.6717,8054.0
2017-09-13 13:30:00,66.58,66.59,66.54,66.57,7773.0,64.6717,64.6814,64.6328,64.662,7773.0
2017-09-13 13:40:00,66.55,66.68,66.54,66.68,14381.0,64.6426,64.7688,64.6328,64.7688,14381.0
2017-09-13 13:50:00,66.68,66.75,66.67,66.72,19692.0,64.7688,64.8368,64.7591,64.8077,19692.0
2017-09-13 14:00:00,66.73,66.79,66.73,66.73,21963.0,64.8174,64.8757,64.8174,64.8174,21963.0
2017-09-13 14:10:00,66.74,66.76,66.66,66.66,19488.0,64.8271,64.8465,64.7494,64.7494,19488.0
2017-09-13 14:20:00,66.66,66.7,66.63,66.69,17777.0,64.7494,64.7883,64.7203,64.7785,17777.0
2017-09-13 14:30:00,66.68,66.72,66.66,66.69,19597.0,64.7688,64.8077,64.7494,64.7785,19597.0
2017-09-13 14:40:00,66.68,66.71,66.67,66.69,22381.0,64.7688,64.798,64.7591,64.7785,22381.0
2017-09-13 14:50:00,66.7,66.86,66.7,66.8,50024.0,64.7883,64.9437,64.7883,64.8854,50024.0
2017-09-13 15:00:00,66.79,66.85,66.78,66.8,112660.0,64.8757,64.934,64.866,64.8854,112660.0
2017-09-13 15:10:00,66.79,66.81,66.68,66.73,63696.0,64.8757,64.8951,64.7688,64.8174,63696.0
2017-09-13 15:20:00,66.73,66.82,66.72,66.82,28053.0,64.8174,64.9048,64.8077,64.9048,28053.0
2017-09-13 15:30:00,66.81,66.83,66.69,66.74,69177.0,64.8951,64.9145,64.7785,64.8271,69177.0
2017-09-13 15:40:00,66.74,66.75,66.69,66.73,67832.0,64.8271,64.8368,64.7785,64.8174,67832.0
2017-09-13 15:50:00,66.73,66.75,66.64,66.67,173875.0,64.8174,64.8368,64.73,64.7591,173875.0
2017-09-14 09:30:00,66.6,66.62,66.16,66.2,30580.0,64.6911,64.7105,64.2637,64.3026,30580.0
2017-09-14 09:40:00,66.18,66.21,65.91,66.06,22009.0,64.2832,64.3123,64.0209,64.1666,22009.0
2017-09-14 09:50:00,66.08,66.22,66.08,66.13,27604.0,64.186,64.322,64.186,64.2346,27604.0
2017-09-14 10:00:00,66.15,66.32,66.06,66.29,66189.0,64.254,64.4191,64.1666,64.39,66189.0
2017-09-14 10:10:00,66.31,66.35,66.25,66.27,33428.0,64.4094,64.4483,64.3512,64.3706,33428.0
2017-09-14 10:20:00,66.26,66.3,66.2,66.25,33282.0,64.3609,64.3997,64.3026,64.3512,33282.0
2017-09-14 10:30:00,66.26,66.3,66.21,66.23,95357.0,64.3609,64.3997,64.3123,64.3317,95357.0
2017-09-14 10:40:00,66.25,66.26,66.2,66.23,57273.0,64.3512,64.3609,64.3026,64.3317,57273.0
2017-09-14 10:50:00,66.23,66.25,66.15,66.15,27019.0,64.3317,64.3512,64.254,64.254,27019.0
2017-09-14 11:00:00,66.15,66.25,66.15,66.2,61044.0,64.254,64.3512,64.254,64.3026,61044.0
2017-09-14 11:10:00,66.2,66.26,66.16,66.16,34127.0,64.3026,64.3609,64.2637,64.2637,34127.0
2017-09-14 11:20:00,66.16,66.19,66.15,66.17,21425.0,64.2637,64.2929,64.254,64.2734,21425.0
2017-09-14 11:30:00,66.16,66.2,66.14,66.15,35608.0,64.2637,64.3026,64.2443,64.254,35608.0
2017-09-14 11:40:00,66.15,66.18,66.06,66.12,37172.0,64.254,64.2832,64.1666,64.2249,37172.0
2017-09-14 11:50:00,66.12,66.24,66.1,66.24,13749.0,64.2249,64.3414,64.2055,64.3414,13749.0
2017-09-14 12:00:00,66.24,66.27,66.16,66.21,26196.0,64.3414,64.3706,64.2637,64.3123,26196.0
2017-09-14 12:10:00,66.19,66.27,66.16,66.21,28598.0,64.2929,64.3706,64.2637,64.3123,28598.0
2017-09-14 12:20:00,66.21,66.22,66.16,66.19,11230.0,64.3123,64.322,64.2637,64.2929,11230.0
2017-09-14 12:30:00,66.19,66.25,66.17,66.19,10670.0,64.2929,64.3512,64.2734,64.2929,10670.0
2017-09-14 12:40:00,66.19,66.24,66.17,66.21,11538.0,64.2929,64.3414,64.2734,64.3123,11538.0
2017-09-14 12:50:00,66.23,66.37,66.23,66.32,12559.0,64.3317,64.4677,64.3317,64.4191,12559.0
2017-09-14 13:00:00,66.32,66.32,66.26,66.28,7596.0,64.4191,64.4191,64.3609,64.3803,7596.0
2017-09-14 13:10:00,66.27,66.34,66.26,66.33,9926.0,64.3706,64.4386,64.3609,64.4289,9926.0
2017-09-14 13:20:00,66.34,66.38,66.34,66.36,11426.0,64.4386,64.4774,64.4386,64.458,11426.0
2017-09-14 13:30:00,66.36,66.37,66.26,66.29,9642.0,64.458,64.4677,64.3609,64.39,9642.0
2017-09-14 13:40:00,66.29,66.35,66.29,66.35,11434.0,64.39,64.4483,64.39,64.4483,11434.0
2017-09-14 13:50:00,66.34,66.44,66.34,66.43,10659.0,64.4386,64.5357,64.4386,64.526,10659.0
2017-09-14 14:00:00,66.42,66.52,66.41,66.52,12225.0,64.5163,64.6134,64.5066,64.6134,12225.0
2017-09-14 14:10:00,66.52,66.59,66.49,66.51,18047.0,64.6134,64.6814,64.5843,64.6037,18047.0
2017-09-14 14:20:00,66.52,66.56,66.46,66.48,16678.0,64.6134,64.6523,64.5551,64.5746,16678.0
2017-09-14 14:30:00,66.49,66.55,66.48,66.5,18414.0,64.5843,64.6426,64.5746,64.594,18414.0
2017-09-14 14:40:00,66.5,66.52,66.47,66.5,19046.0,64.594,64.6134,64.5648,64.594,19046.0
2017-09-14 14:50:00,66.5,66.5,66.43,66.45,11353.0,64.594,64.594,64.526,64.5454,11353.0
2017-09-14 15:00:00,66.46,66.47,66.4,66.46,20280.0,64.5551,64.5648,64.4969,64.5551,20280.0
2017-09-14 15:10:00,66.45,66.45,66.41,66.43,23271.0,64.5454,64.5454,64.5066,64.526,23271.0
2017-09-14 15:20:00,66.44,66.46,66.42,66.46,23082.0,64.5357,64.5551,64.5163,64.5551,23082.0
2017-09-14 15:30:00,66.46,66.65,66.45,66.63,58989.0,64.5551,64.7397,64.5454,64.7203,58989.0
2017-09-14 15:40:00,66.63,66.72,66.58,66.59,136646.0,64.7203,64.8077,64.6717,64.6814,136646.0
2017-09-14 15:50:00,66.59,66.62,66.52,66.56,169393.0,64.6814,64.7105,64.6134,64.6523,169393.0
2017-09-15 09:30:00,66.42,66.55,66.07,66.5,145498.0,64.5163,64.6426,64.1763,64.594,145498.0
2017-09-15 09:40:00,66.48,66.61,66.45,66.51,23954.0,64.5746,64.7008,64.5454,64.6037,23954.0
2017-09-15 09:50:00,66.47,66.51,66.25,66.26,38031.0,64.5648,64.6037,64.3512,64.3609,38031.0
2017-09-15 10:00:00,66.27,66.38,66.15,66.28,117529.0,64.3706,64.4774,64.254,64.3803,117529.0
2017-09-15 10:10:00,66.28,66.44,66.22,66.44,54281.0,64.3803,64.5357,64.322,64.5357,54281.0
2017-09-15 10:20:00,66.42,66.43,66.19,66.32,141443.0,64.5163,64.526,64.2929,64.4191,141443.0
2017-09-15 10:30:00,66.32,66.46,66.26,66.45,49869.0,64.4191,64.5551,64.3609,64.5454,49869.0
2017-09-15 10:40:00,66.45,66.53,66.34,66.37,27553.0,64.5454,64.6231,64.4386,64.4677,27553.0
2017-09-15 10:50:00,66.38,66.45,66.36,66.42,25172.0,64.4774,64.5454,64.458,64.5163,25172.0
2017-09-15 11:00:00,66.41,66.41,66.32,66.38,19876.0,64.5066,64.5066,64.4191,64.4774,19876.0
2017-09-15 11:10:00,66.39,66.41,66.34,66.39,67400.0,64.4871,64.5066,64.4386,64.4871,67400.0
2017-09-15 11:20:00,66.41,66.55,66.4,66.48,42728.0,64.5066,64.6426,64.4969,64.5746,42728.0
2017-09-15 11:30:00,66.49,66.51,66.43,66.46,20159.0,64.5843,64.6037,64.526,64.5551,20159.0
2017-09-15 11:40:00,66.47,66.63,66.47,66.55,13902.0,64.5648,64.7203,64.5648,64.6426,13902.0
2017-09-15 11:50:00,66.56,66.71,66.53,66.68,25005.0,64.6523,64.798,64.6231,64.7688,25005.0
2017-09-15 12:00:00,66.68,66.8,66.64,66.77,43190.0,64.7688,64.8854,64.73,64.8562,43190.0
2017-09-15 12:10:00,66.76,66.86,66.74,66.86,28100.0,64.8465,64.9437,64.8271,64.9437,28100.0
2017-09-15 12:20:00,66.85,66.89,66.8,66.86,28921.0,64.934,64.9728,64.8854,64.9437,28921.0
2017-09-15 12:30:00,66.87,66.87,66.69,66.74,38774.0,64.9534,64.9534,64.7785,64.8271,38774.0
2017-09-15 12:40:00,66.73,66.73,66.62,66.64,19859.0,64.8174,64.8174,64.7105,64.73,19859.0
2017-09-15 12:50:00,66.64,66.66,66.53,66.56,25959.0,64.73,64.7494,64.6231,64.6523,25959.0
2017-09-15 13:00:00,66.57,66.59,66.53,66.57,14309.0,64.662,64.6814,64.6231,64.662,14309.0
2017-09-15 13:10:00,66.56,66.61,66.54,66.61,13787.0,64.6523,64.7008,64.6328,64.7008,13787.0
2017-09-15 13:20:00,66.61,66.62,66.55,66.55,13520.0,64.7008,64.7105,64.6426,64.6426,13520.0
2017-09-15 13:30:00,66.56,66.61,66.53,66.53,14802.0,64.6523,64.7008,64.6231,64.6231,14802.0
2017-09-15 13:40:00,66.52,66.61,66.52,66.61,11794.0,64.6134,64.7008,64.6134,64.7008,11794.0
2017-09-15 13:50:00,66.6,66.64,66.57,66.63,17396.0,64.6911,64.73,64.662,64.7203,17396.0
2017-09-15 14:00:00,66.64,66.67,66.59,66.62,23886.0,64.73,64.7591,64.6814,64.7105,23886.0
2017-09-15 14:10:00,66.61,66.66,66.6,66.63,18987.0,64.7008,64.7494,64.6911,64.7203,18987.0
2017-09-15 14:20:00,66.63,66.66,66.59,66.66,18389.0,64.7203,64.7494,64.6814,64.7494,18389.0
2017-09-15 14:30:00,66.65,66.74,66.65,66.66,19256.0,64.7397,64.8271,64.7397,64.7494,19256.0
2017-09-15 14:40:00,66.67,66.68,66.62,66.63,16267.0,64.7591,64.7688,64.7105,64.7203,16267.0
2017-09-15 14:50:00,66.63,66.66,66.58,66.6,15243.0,64.7203,64.7494,64.6717,64.6911,15243.0
2017-09-15 15:00:00,66.61,66.65,66.57,66.62,24675.0,64.7008,64.7397,64.662,64.7105,24675.0
2017-09-15 15:10:00,66.62,66.63,66.58,66.61,24067.0,64.7105,64.7203,64.6717,64.7008,24067.0
2017-09-15 15:20:00,66.6,66.65,66.6,66.6,26007.0,64.6911,64.7397,64.6911,64.6911,26007.0
2017-09-15 15:30:00,66.61,66.61,66.58,66.59,32437.0,64.7008,64.7008,64.6717,64.6814,32437.0
2017-09-15 15:40:00,66.59,66.69,66.59,66.68,88032.0,64.6814,64.7785,64.6814,64.7688,88032.0
2017-09-15 15:50:00,66.68,66.71,66.6,66.64,183149.0,64.7688,64.798,64.6911,64.73,183149.0
2017-09-18 09:30:00,66.59,66.62,66.33,66.54,89843.0,64.6814,64.7105,64.4289,64.6328,89843.0
2017-09-18 09:40:00,66.56,66.78,66.42,66.64,85421.0,64.6523,64.866,64.5163,64.73,85421.0
2017-09-18 09:50:00,66.63,66.79,66.6,66.65,40860.0,64.7203,64.8757,64.6911,64.7397,40860.0
2017-09-18 10:00:00,66.65,66.81,66.63,66.77,15515.0,64.7397,64.8951,64.7203,64.8562,15515.0
2017-09-18 10:10:00,66.75,66.75,66.63,66.65,12516.0,64.8368,64.8368,64.7203,64.7397,12516.0
2017-09-18 10:20:00,66.65,66.7,66.55,66.55,17953.0,64.7397,64.7883,64.6426,64.6426,17953.0
2017-09-18 10:30:00,66.59,66.64,66.54,66.59,15698.0,64.6814,64.73,64.6328,64.6814,15698.0
2017-09-18 10:40:00,66.6,66.71,66.58,66.67,24522.0,64.6911,64.798,64.6717,64.7591,24522.0
2017-09-18 10:50:00,66.67,66.68,66.56,66.63,16055.0,64.7591,64.7688,64.6523,64.7203,16055.0
2017-09-18 11:00:00,66.6,66.7,66.6,66.67,17202.0,64.6911,64.7883,64.6911,64.7591,17202.0
2017-09-18 11:10:00,66.68,66.69,66.65,66.66,26796.0,64.7688,64.7785,64.7397,64.7494,26796.0
2017-09-18 11:20:00,66.67,66.7,66.58,66.67,20919.0,64.7591,64.7883,64.6717,64.7591,20919.0
2017-09-18 11:30:00,66.65,66.69,66.62,66.67,12225.0,64.7397,64.7785,64.7105,64.7591,12225.0
2017-09-18 11:40:00,66.66,66.67,66.6,66.66,11382.0,64.7494,64.7591,64.6911,64.7494,11382.0
2017-09-18 11:50:00,66.66,66.67,66.58,66.58,9608.0,64.7494,64.7591,64.6717,64.6717,9608.0
2017-09-18 12:00:00,66.58,66.6,66.55,66.59,14085.0,64.6717,64.6911,64.6426,64.6814,14085.0
2017-09-18 12:10:00,66.6,66.63,66.58,66.61,15619.0,64.6911,64.7203,64.6717,64.7008,15619.0
2017-09-18 12:20:00,66.59,66.61,66.56,66.56,12064.0,64.6814,64.7008,64.6523,64.6523,12064.0
2017-09-18 12:30:00,66.55,66.69,66.55,66.69,14936.0,64.6426,64.7785,64.6426,64.7785,14936.0
2017-09-18 12:40:00,66.68,66.68,66.6,66.6,9147.0,64.7688,64.7688,64.6911,64.6911,9147.0
2017-09-18 12:50:00,66.61,66.64,66.58,66.59,27641.0,64.7008,64.73,64.6717,64.6814,27641.0
2017-09-18 13:00:00,66.58,66.67,66.56,66.61,32019.0,64.6717,64.7591,64.6523,64.7008,32019.0
2017-09-18 13:10:00,66.61,66.61,66.56,66.57,11356.0,64.7008,64.7008,64.6523,64.662,11356.0
2017-09-18 13:20:00,66.58,66.59,66.51,66.52,18334.0,64.6717,64.6814,64.6037,64.6134,18334.0
2017-09-18 13:30:00,66.53,66.54,66.51,66.53,12572.0,64.6231,64.6328,64.6037,64.6231,12572.0
2017-09-18 13:40:00,66.52,66.6,66.5,66.58,57217.0,64.6134,64.6911,64.594,64.6717,57217.0
2017-09-18 13:50:00,66.59,66.65,66.56,66.58,57878.0,64.6814,64.7397,64.6523,64.6717,57878.0
2017-09-18 14:00:00,66.57,66.59,66.52,66.59,44290.0,64.662,64.6814,64.6134,64.6814,44290.0
2017-09-18 14:10:00,66.59,66.6,66.54,66.56,47169.0,64.6814,64.6911,64.6328,64.6523,47169.0
2017-09-18 14:20:00,66.55,66.64,66.53,66.57,102244.0,64.6426,64.73,64.6231,64.662,102244.0
2017-09-18 14:30:00,66.58,66.6,66.52,66.52,70487.0,64.6717,64.6911,64.6134,64.6134,70487.0
2017-09-18 14:40:00,66.53,66.54,66.48,66.51,23570.0,64.6231,64.6328,64.5746,64.6037,23570.0
2017-09-18 14:50:00,66.5,66.5,66.46,66.49,29269.0,64.594,64.594,64.5551,64.5843,29269.0
2017-09-18 15:00:00,66.49,66.53,66.48,66.51,25768.0,64.5843,64.6231,64.5746,64.6037,25768.0
2017-09-18 15:10:00,66.5,66.65,66.49,66.62,56737.0,64.594,64.7397,64.5843,64.7105,56737.0
2017-09-18 15:20:00,66.62,66.66,66.6,66.6,46444.0,64.7105,64.7494,64.6911,64.6911,46444.0
2017-09-18 15:30:00,66.61,66.62,66.53,66.53,39098.0,64.7008,64.7105,64.6231,64.6231,39098.0
2017-09-18 15:40:00,66.53,66.58,66.51,66.53,64531.0,64.6231,64.6717,64.6037,64.6231,64531.0
2017-09-18 15:50:00,66.52,66.58,66.5,66.57,126642.0,64.6134,64.6717,64.594,64.662,126642.0
2017-09-19 09:30:00,66.56,66.82,66.29,66.34,61756.0,64.6523,64.9048,64.39,64.4386,61756.0
2017-09-19 09:40:00,66.33,66.45,66.31,66.38,87268.0,64.4289,64.5454,64.4094,64.4774,87268.0
2017-09-19 09:50:00,66.38,66.44,66.36,66.38,26813.0,64.4774,64.5357,64.458,64.4774,26813.0
2017-09-19 10:00:00,66.37,66.41,66.36,66.4,22055.0,64.4677,64.5066,64.458,64.4969,22055.0
2017-09-19 10:10:00,66.4,66.45,66.36,66.36,30295.0,64.4969,64.5454,64.458,64.458,30295.0
2017-09-19 10:20:00,66.36,66.37,66.3,66.3,21861.0,64.458,64.4677,64.3997,64.3997,21861.0
2017-09-19 10:30:00,66.3,66.37,66.21,66.37,24850.0,64.3997,64.4677,64.3123,64.4677,24850.0
2017-09-19 10:40:00,66.37,66.4,66.34,66.37,13969.0,64.4677,64.4969,64.4386,64.4677,13969.0
2017-09-19 10:50:00,66.34,66.41,66.33,66.37,14366.0,64.4386,64.5066,64.4289,64.4677,14366.0
2017-09-19 11:00:00,66.36,66.36,66.31,66.33,8233.0,64.458,64.458,64.4094,64.4289,8233.0
2017-09-19 11:10:00,66.34,66.39,66.33,66.35,8422.0,64.4386,64.4871,64.4289,64.4483,8422.0
2017-09-19 11:20:00,66.34,66.38,66.33,66.37,9033.0,64.4386,64.4774,64.4289,64.4677,9033.0
2017-09-19 11:30:00,66.35,66.37,66.33,66.33,7413.0,64.4483,64.4677,64.4289,64.4289,7413.0
2017-09-19 11:40:00,66.35,66.38,66.27,66.32,15931.0,64.4483,64.4774,64.3706,64.4191,15931.0
2017-09-19 11:50:00,66.35,66.42,66.3,66.39,25800.0,64.4483,64.5163,64.3997,64.4871,25800.0
2017-09-19 12:00:00,66.41,66.5,66.4,66.49,17908.0,64.5066,64.594,64.4969,64.5843,17908.0
2017-09-19 12:10:00,66.51,66.63,66.47,66.63,24309.0,64.6037,64.7203,64.5648,64.7203,24309.0
2017-09-19 12:20:00,66.64,66.64,66.46,66.59,52610.0,64.73,64.73,64.5551,64.6814,52610.0
2017-09-19 12:30:00,66.61,66.77,66.61,66.7,21486.0,64.7008,64.8562,64.7008,64.7883,21486.0
2017-09-19 12:40:00,66.71,66.8,66.7,66.77,17574.0,64.798,64.8854,64.7883,64.8562,17574.0
2017-09-19 12:50:00,66.75,66.75,66.66,66.69,39518.0,64.8368,64.8368,64.7494,64.7785,39518.0
2017-09-19 13:00:00,66.7,66.72,66.66,66.67,15025.0,64.7883,64.8077,64.7494,64.7591,15025.0
2017-09-19 13:10:00,66.67,66.81,66.66,66.75,36612.0,64.7591,64.8951,64.7494,64.8368,36612.0
2017-09-19 13:20:00,66.74,66.78,66.73,66.78,17826.0,64.8271,64.866,64.8174,64.866,17826.0
2017-09-19 13:30:00,66.78,66.84,66.76,66.76,22260.0,64.866,64.9242,64.8465,64.8465,22260.0
2017-09-19 13:40:00,66.77,66.79,66.72,66.79,20751.0,64.8562,64.8757,64.8077,64.8757,20751.0
2017-09-19 13:50:00,66.79,66.81,66.77,66.81,24054.0,64.8757,64.8951,64.8562,64.8951,24054.0
2017-09-19 14:00:00,66.81,66.92,66.8,66.92,30412.0,64.8951,65.0019,64.8854,65.0019,30412.0
2017-09-19 14:10:00,66.92,67.01,66.91,67.01,28152.0,65.0019,65.0894,64.9922,65.0894,28152.0
2017-09-19 14:20:00,67.01,67.07,66.95,66.95,46408.0,65.0894,65.1476,65.0311,65.0311,46408.0
2017-09-19 14:30:00,66.96,66.96,66.75,66.76,69638.0,65.0408,65.0408,64.8368,64.8465,69638.0
2017-09-19 14:40:00,66.76,66.76,66.65,66.65,35229.0,64.8465,64.8465,64.7397,64.7397,35229.0
2017-09-19 14:50:00,66.65,66.66,66.59,66.64,37689.0,64.7397,64.7494,64.6814,64.73,37689.0
2017-09-19 15:00:00,66.64,66.64,66.59,66.61,35244.0,64.73,64.73,64.6814,64.7008,35244.0
2017-09-19 15:10:00,66.62,66.62,66.59,66.61,34913.0,64.7105,64.7105,64.6814,64.7008,34913.0
2017-09-19 15:20:00,66.62,66.78,66.62,66.77,168750.0,64.7105,64.866,64.7105,64.8562,168750.0
2017-09-19 15:30:00,66.77,66.77,66.69,66.71,41157.0,64.8562,64.8562,64.7785,64.798,41157.0
2017-09-19 15:40:00,66.72,66.77,66.71,66.77,63704.0,64.8077,64.8562,64.798,64.8562,63704.0
2017-09-19 15:50:00,66.77,66.94,66.76,66.89,277531.0,64.8562,65.0214,64.8465,64.9728,277531.0
2017-09-20 09:30:00,67.02,67.13,66.8,66.84,20507.0,65.0991,65.2059,64.8854,64.9242,20507.0
2017-09-20 09:40:00,66.86,66.92,66.71,66.72,35058.0,64.9437,65.0019,64.798,64.8077,35058.0
2017-09-20 09:50:00,66.71,66.76,66.67,66.75,11828.0,64.798,64.8465,64.7591,64.8368,11828.0
2017-09-20 10:00:00,66.75,66.95,66.69,66.83,62601.0,64.8368,65.0311,64.7785,64.9145,62601.0
2017-09-20 10:10:00,66.83,66.89,66.78,66.8,21629.0,64.9145,64.9728,64.866,64.8854,21629.0
2017-09-20 10:20:00,66.8,66.82,66.72,66.78,13259.0,64.8854,64.9048,64.8077,64.866,13259.0
2017-09-20 10:30:00,66.78,66.82,66.77,66.79,51518.0,64.866,64.9048,64.8562,64.8757,51518.0
2017-09-20 10:40:00,66.8,66.82,66.71,66.76,23811.0,64.8854,64.9048,64.798,64.8465,23811.0
2017-09-20 10:50:00,66.74,66.75,66.64,66.7,13919.0,64.8271,64.8368,64.73,64.7883,13919.0
2017-09-20 11:00:00,66.71,66.77,66.69,66.69,41624.0,64.798,64.8562,64.7785,64.7785,41624.0
2017-09-20 11:10:00,66.71,66.79,66.71,66.76,38423.0,64.798,64.8757,64.798,64.8465,38423.0
2017-09-20 11:20:00,66.77,66.78,66.73,66.74,6650.0,64.8562,64.866,64.8174,64.8271,6650.0
2017-09-20 11:30:00,66.76,66.89,66.75,66.84,34007.0,64.8465,64.9728,64.8368,64.9242,34007.0
2017-09-20 11:40:00,66.84,66.98,66.84,66.98,11119.0,64.9242,65.0602,64.9242,65.0602,11119.0
2017-09-20 11:50:00,66.97,66.99,66.94,66.96,17117.0,65.0505,65.0699,65.0214,65.0408,17117.0
2017-09-20 12:00:00,66.95,66.97,66.9,66.92,12381.0,65.0311,65.0505,64.9825,65.0019,12381.0
2017-09-20 12:10:00,66.93,66.96,66.91,66.94,13171.0,65.0117,65.0408,64.9922,65.0214,13171.0
2017-09-20 12:20:00,66.95,66.97,66.92,66.95,8849.0,65.0311,65.0505,65.0019,65.0311,8849.0
2017-09-20 12:30:00,66.96,67.02,66.94,67.02,16724.0,65.0408,65.0991,65.0214,65.0991,16724.0
2017-09-20 12:40:00,67.03,67.13,67.0,67.13,15706.0,65.1088,65.2059,65.0797,65.2059,15706.0
2017-09-20 12:50:00,67.14,67.35,67.14,67.35,34546.0,65.2156,65.4196,65.2156,65.4196,34546.0
2017-09-20 13:00:00,67.36,67.36,67.25,67.25,37808.0,65.4293,65.4293,65.3225,65.3225,37808.0
2017-09-20 13:10:00,67.26,67.26,67.16,67.16,9807.0,65.3322,65.3322,65.2351,65.2351,9807.0
2017-09-20 13:20:00,67.16,67.16,67.08,67.09,11563.0,65.2351,65.2351,65.1574,65.1671,11563.0
2017-09-20 13:30:00,67.09,67.1,66.98,67.02,14199.0,65.1671,65.1768,65.0602,65.0991,14199.0
2017-09-20 13:40:00,67.03,67.13,67.03,67.13,8939.0,65.1088,65.2059,65.1088,65.2059,8939.0
2017-09-20 13:50:00,67.14,67.15,66.99,67.01,12191.0,65.2156,65.2254,65.0699,65.0894,12191.0
2017-09-20 14:00:00,67.01,67.01,66.73,66.97,23082.0,65.0894,65.0894,64.8174,65.0505,23082.0
2017-09-20 14:10:00,66.98,66.98,66.89,66.89,17434.0,65.0602,65.0602,64.9728,64.9728,17434.0
2017-09-20 14:20:00,66.89,66.9,66.75,66.87,22774.0,64.9728,64.9825,64.8368,64.9534,22774.0
2017-09-20 14:30:00,66.85,66.89,66.8,66.88,20126.0,64.934,64.9728,64.8854,64.9631,20126.0
2017-09-20 14:40:00,66.86,66.98,66.82,66.97,20436.0,64.9437,65.0602,64.9048,65.0505,20436.0
2017-09-20 14:50:00,66.96,67.01,66.93,66.96,20555.0,65.0408,65.0894,65.0117,65.0408,20555.0
2017-09-20 15:00:00,66.97,67.01,66.94,66.94,53112.0,65.0505,65.0894,65.0214,65.0214,53112.0
2017-09-20 15:10:00,66.94,67.03,66.93,67.01,65187.0,65.0214,65.1088,65.0117,65.0894,65187.0
2017-09-20 15:20:00,67.01,67.08,67.0,67.06,42938.0,65.0894,65.1574,65.0797,65.1379,42938.0
2017-09-20 15:30:00,67.07,67.1,66.99,67.0,47841.0,65.1476,65.1768,65.0699,65.0797,47841.0
2017-09-20 15:40:00,67.01,67.01,66.91,67.0,52115.0,65.0894,65.0894,64.9922,65.0797,52115.0
2017-09-20 15:50:00,67.01,67.07,66.98,67.03,84829.0,65.0894,65.1476,65.0602,65.1088,84829.0
2017-09-21 09:30:00,66.99,67.22,66.82,67.06,32980.0,65.0699,65.2934,64.9048,65.1379,32980.0
2017-09-21 09:40:00,67.09,67.25,67.07,67.22,55375.0,65.1671,65.3225,65.1476,65.2934,55375.0
2017-09-21 09:50:00,67.24,67.25,67.1,67.17,22514.0,65.3128,65.3225,65.1768,65.2448,22514.0
2017-09-21 10:00:00,67.17,67.18,67.12,67.14,33491.0,65.2448,65.2545,65.1962,65.2156,33491.0
2017-09-21 10:10:00,67.15,67.22,67.11,67.22,25083.0,65.2254,65.2934,65.1865,65.2934,25083.0
2017-09-21 10:20:00,67.22,67.25,67.12,67.13,13253.0,65.2934,65.3225,65.1962,65.2059,13253.0
2017-09-21 10:30:00,67.14,67.2,67.13,67.14,10788.0,65.2156,65.2739,65.2059,65.2156,10788.0
2017-09-21 10:40:00,67.13,67.13,66.97,66.97,10523.0,65.2059,65.2059,65.0505,65.0505,10523.0
2017-09-21 10:50:00,66.98,67.06,66.85,67.06,22385.0,65.0602,65.1379,64.934,65.1379,22385.0
2017-09-21 11:00:00,67.05,67.12,67.05,67.12,8853.0,65.1282,65.1962,65.1282,65.1962,8853.0
2017-09-21 11:10:00,67.11,67.2,67.11,67.15,7939.0,65.1865,65.2739,65.1865,65.2254,7939.0
2017-09-21 11:20:00,67.17,67.21,67.14,67.17,7175.0,65.2448,65.2836,65.2156,65.2448,7175.0
2017-09-21 11:30:00,67.18,67.18,67.02,67.03,6512.0,65.2545,65.2545,65.0991,65.1088,6512.0
2017-09-21 11:40:00,67.04,67.11,67.04,67.11,4200.0,65.1185,65.1865,65.1185,65.1865,4200.0
2017-09-21 11:50:00,67.1,67.13,67.03,67.12,6911.0,65.1768,65.2059,65.1088,65.1962,6911.0
2017-09-21 12:00:00,67.12,67.18,67.12,67.17,12409.0,65.1962,65.2545,65.1962,65.2448,12409.0
2017-09-21 12:10:00,67.17,67.27,67.16,67.16,9618.0,65.2448,65.3419,65.2351,65.2351,9618.0
2017-09-21 12:20:00,67.17,67.21,67.16,67.2,11744.0,65.2448,65.2836,65.2351,65.2739,11744.0
2017-09-21 12:30:00,67.2,67.21,67.14,67.19,6600.0,65.2739,65.2836,65.2156,65.2642,6600.0
2017-09-21 12:40:00,67.16,67.19,67.14,67.14,4172.0,65.2351,65.2642,65.2156,65.2156,4172.0
2017-09-21 12:50:00,67.14,67.21,67.13,67.21,5947.0,65.2156,65.2836,65.2059,65.2836,5947.0
2017-09-21 13:00:00,67.2,67.21,67.18,67.2,3000.0,65.2739,65.2836,65.2545,65.2739,3000.0
2017-09-21 13:10:00,67.2,67.22,67.14,67.18,35209.0,65.2739,65.2934,65.2156,65.2545,35209.0
2017-09-21 13:20:00,67.19,67.2,67.14,67.19,45273.0,65.2642,65.2739,65.2156,65.2642,45273.0
2017-09-21 13:30:00,67.19,67.19,67.13,67.13,3743.0,65.2642,65.2642,65.2059,65.2059,3743.0
2017-09-21 13:40:00,67.14,67.16,67.13,67.14,4061.0,65.2156,65.2351,65.2059,65.2156,4061.0
2017-09-21 13:50:00,67.14,67.21,67.14,67.21,5426.0,65.2156,65.2836,65.2156,65.2836,5426.0
2017-09-21 14:00:00,67.2,67.22,67.19,67.21,7390.0,65.2739,65.2934,65.2642,65.2836,7390.0
2017-09-21 14:10:00,67.2,67.2,67.15,67.15,6019.0,65.2739,65.2739,65.2254,65.2254,6019.0
2017-09-21 14:20:00,67.15,67.21,67.13,67.2,29017.0,65.2254,65.2836,65.2059,65.2739,29017.0
2017-09-21 14:30:00,67.2,67.22,67.18,67.18,8544.0,65.2739,65.2934,65.2545,65.2545,8544.0
2017-09-21 14:40:00,67.19,67.22,67.18,67.2,57751.0,65.2642,65.2934,65.2545,65.2739,57751.0
2017-09-21 14:50:00,67.21,67.35,67.21,67.35,8580.0,65.2836,65.4196,65.2836,65.4196,8580.0
2017-09-21 15:00:00,67.35,67.39,67.34,67.36,8563.0,65.4196,65.4585,65.4099,65.4293,8563.0
2017-09-21 15:10:00,67.37,67.42,67.35,67.39,10921.0,65.4391,65.4876,65.4196,65.4585,10921.0
2017-09-21 15:20:00,67.4,67.52,67.39,67.47,47922.0,65.4682,65.5848,65.4585,65.5362,47922.0
2017-09-21 15:30:00,67.47,67.49,67.39,67.42,28522.0,65.5362,65.5556,65.4585,65.4876,28522.0
2017-09-21 15:40:00,67.42,67.46,67.36,67.37,55348.0,65.4876,65.5265,65.4293,65.4391,55348.0
2017-09-21 15:50:00,67.36,67.4,67.32,67.37,141972.0,65.4293,65.4682,65.3905,65.4391,141972.0
2017-09-22 09:30:00,67.34,67.68,67.18,67.63,7825.0,65.4099,65.7402,65.2545,65.6916,7825.0
2017-09-22 09:40:00,67.62,67.63,67.41,67.44,17846.0,65.6819,65.6916,65.4779,65.507,17846.0
2017-09-22 09:50:00,67.45,67.57,67.42,67.53,13380.0,65.5168,65.6333,65.4876,65.5945,13380.0
2017-09-22 10:00:00,67.5,67.77,67.5,67.74,8693.0,65.5653,65.8276,65.5653,65.7984,8693.0
2017-09-22 10:10:00,67.78,67.84,67.69,67.81,11839.0,65.8373,65.8956,65.7499,65.8664,11839.0
2017-09-22 10:20:00,67.78,67.88,67.71,67.77,12547.0,65.8373,65.9344,65.7693,65.8276,12547.0
2017-09-22 10:30:00,67.78,67.78,67.71,67.75,14162.0,65.8373,65.8373,65.7693,65.8082,14162.0
2017-09-22 10:40:00,67.76,67.99,67.76,67.98,55184.0,65.8179,66.0413,65.8179,66.0316,55184.0
2017-09-22 10:50:00,67.99,68.33,67.96,68.24,129877.0,66.0413,66.3715,66.0121,66.2841,129877.0
2017-09-22 11:00:00,68.22,68.23,67.9,67.92,63558.0,66.2647,66.2744,65.9539,65.9733,63558.0
2017-09-22 11:10:00,67.9,67.97,67.86,67.97,22740.0,65.9539,66.0219,65.915,66.0219,22740.0
2017-09-22 11:20:00,67.96,68.09,67.96,68.09,28950.0,66.0121,66.1384,66.0121,66.1384,28950.0
2017-09-22 11:30:00,68.09,68.16,68.04,68.07,47078.0,66.1384,66.2064,66.0898,66.119,47078.0
2017-09-22 11:40:00,68.04,68.09,68.02,68.03,8845.0,66.0898,66.1384,66.0704,66.0801,8845.0
2017-09-22 11:50:00,68.02,68.07,67.98,68.07,21786.0,66.0704,66.119,66.0316,66.119,21786.0
2017-09-22 12:00:00,68.06,68.07,68.01,68.02,27956.0,66.1093,66.119,66.0607,66.0704,27956.0
2017-09-22 12:10:00,68.01,68.04,68.0,68.03,14485.0,66.0607,66.0898,66.051,66.0801,14485.0
2017-09-22 12:20:00,68.03,68.03,67.97,68.01,16404.0,66.0801,66.0801,66.0219,66.0607,16404.0
2017-09-22 12:30:00,68.01,68.03,67.98,68.03,18412.0,66.0607,66.0801,66.0316,66.0801,18412.0
2017-09-22 12:40:00,68.03,68.04,67.98,68.0,12073.0,66.0801,66.0898,66.0316,66.051,12073.0
2017-09-22 12:50:00,68.0,68.06,68.0,68.03,19123.0,66.051,66.1093,66.051,66.0801,19123.0
2017-09-22 13:00:00,68.01,68.07,68.01,68.06,12913.0,66.0607,66.119,66.0607,66.1093,12913.0
2017-09-22 13:10:00,68.05,68.14,68.0,68.14,20606.0,66.0996,66.187,66.051,66.187,20606.0
2017-09-22 13:20:00,68.12,68.16,68.08,68.08,141191.0,66.1676,66.2064,66.1287,66.1287,141191.0
2017-09-22 13:30:00,68.09,68.15,68.09,68.1,48183.0,66.1384,66.1967,66.1384,66.1481,48183.0
2017-09-22 13:40:00,68.11,68.32,68.11,68.28,47501.0,66.1578,66.3618,66.1578,66.323,47501.0
2017-09-22 13:50:00,68.29,68.35,68.23,68.31,34599.0,66.3327,66.391,66.2744,66.3521,34599.0
2017-09-22 14:00:00,68.31,68.32,68.21,68.21,15491.0,66.3521,66.3618,66.255,66.255,15491.0
2017-09-22 14:10:00,68.21,68.29,68.18,68.28,31339.0,66.255,66.3327,66.2258,66.323,31339.0
2017-09-22 14:20:00,68.28,68.32,68.26,68.31,20674.0,66.323,66.3618,66.3035,66.3521,20674.0
2017-09-22 14:30:00,68.31,68.37,68.31,68.37,25001.0,66.3521,66.4104,66.3521,66.4104,25001.0
2017-09-22 14:40:00,68.36,68.36,68.21,68.23,34079.0,66.4007,66.4007,66.255,66.2744,34079.0
2017-09-22 14:50:00,68.23,68.24,68.15,68.17,34873.0,66.2744,66.2841,66.1967,66.2161,34873.0
2017-09-22 15:00:00,68.17,68.25,68.16,68.23,33207.0,66.2161,66.2938,66.2064,66.2744,33207.0
2017-09-22 15:10:00,68.24,68.27,68.23,68.26,23147.0,66.2841,66.3133,66.2744,66.3035,23147.0
2017-09-22 15:20:00,68.26,68.29,68.24,68.28,44610.0,66.3035,66.3327,66.2841,66.323,44610.0
2017-09-22 15:30:00,68.28,68.34,68.28,68.31,47697.0,66.323,66.3812,66.323,66.3521,47697.0
2017-09-22 15:40:00,68.32,68.32,68.14,68.2,154285.0,66.3618,66.3618,66.187,66.2453,154285.0
2017-09-22 15:50:00,68.2,68.29,68.19,68.2,305371.0,66.2453,66.3327,66.2355,66.2453,305371.0
2017-09-25 09:30:00,68.19,68.38,68.05,68.38,24868.0,66.2355,66.4201,66.0996,66.4201,24868.0
2017-09-25 09:40:00,68.37,68.59,68.37,68.5,28322.0,66.4104,66.6241,66.4104,66.5367,28322.0
2017-09-25 09:50:00,68.51,68.85,68.49,68.85,26792.0,66.5464,66.8766,66.5269,66.8766,26792.0
2017-09-25 10:00:00,68.87,69.19,68.84,69.11,146109.0,66.8961,67.2069,66.8669,67.1292,146109.0
2017-09-25 10:10:00,69.11,69.32,69.08,69.28,83652.0,67.1292,67.3332,67.1,67.2943,83652.0
2017-09-25 10:20:00,69.28,69.35,69.1,69.14,55567.0,67.2943,67.3623,67.1195,67.1583,55567.0
2017-09-25 10:30:00,69.16,69.17,68.53,68.57,88523.0,67.1777,67.1875,66.5658,66.6047,88523.0
2017-09-25 10:40:00,68.57,68.67,68.55,68.58,20569.0,66.6047,66.7018,66.5852,66.6144,20569.0
2017-09-25 10:50:00,68.59,68.59,68.29,68.33,29773.0,66.6241,66.6241,66.3327,66.3715,29773.0
2017-09-25 11:00:00,68.29,68.29,67.98,68.03,49207.0,66.3327,66.3327,66.0316,66.0801,49207.0
2017-09-25 11:10:00,68.02,68.28,68.0,68.25,34847.0,66.0704,66.323,66.051,66.2938,34847.0
2017-09-25 11:20:00,68.28,68.43,68.21,68.42,36934.0,66.323,66.4687,66.255,66.459,36934.0
2017-09-25 11:30:00,68.42,68.43,68.26,68.32,13503.0,66.459,66.4687,66.3035,66.3618,13503.0
2017-09-25 11:40:00,68.34,68.35,68.23,68.27,12637.0,66.3812,66.391,66.2744,66.3133,12637.0
2017-09-25 11:50:00,68.27,68.4,68.22,68.38,17820.0,66.3133,66.4395,66.2647,66.4201,17820.0
2017-09-25 12:00:00,68.38,68.4,68.28,68.4,87412.0,66.4201,66.4395,66.323,66.4395,87412.0
2017-09-25 12:10:00,68.4,68.4,68.28,68.4,34060.0,66.4395,66.4395,66.323,66.4395,34060.0
2017-09-25 12:20:00,68.39,68.45,68.35,68.45,19376.0,66.4298,66.4881,66.391,66.4881,19376.0
2017-09-25 12:30:00,68.44,68.45,68.39,68.44,11824.0,66.4784,66.4881,66.4298,66.4784,11824.0
2017-09-25 12:40:00,68.44,68.49,68.44,68.49,15828.0,66.4784,66.5269,66.4784,66.5269,15828.0
2017-09-25 12:50:00,68.49,68.54,68.47,68.5,11317.0,66.5269,66.5755,66.5075,66.5367,11317.0
2017-09-25 13:00:00,68.51,68.54,68.47,68.47,9823.0,66.5464,66.5755,66.5075,66.5075,9823.0
2017-09-25 13:10:00,68.47,68.52,68.45,68.5,13343.0,66.5075,66.5561,66.4881,66.5367,13343.0
2017-09-25 13:20:00,68.48,68.5,68.39,68.41,107218.0,66.5172,66.5367,66.4298,66.4492,107218.0
2017-09-25 13:30:00,68.42,68.54,68.38,68.53,40763.0,66.459,66.5755,66.4201,66.5658,40763.0
2017-09-25 13:40:00,68.52,68.54,68.49,68.5,9962.0,66.5561,66.5755,66.5269,66.5367,9962.0
2017-09-25 13:50:00,68.5,68.54,68.48,68.48,15934.0,66.5367,66.5755,66.5172,66.5172,15934.0
2017-09-25 14:00:00,68.49,68.6,68.48,68.59,19824.0,66.5269,66.6338,66.5172,66.6241,19824.0
2017-09-25 14:10:00,68.57,68.63,68.57,68.62,12722.0,66.6047,66.6629,66.6047,66.6532,12722.0
2017-09-25 14:20:00,68.62,68.64,68.54,68.63,79898.0,66.6532,66.6727,66.5755,66.6629,79898.0
2017-09-25 14:30:00,68.63,68.71,68.61,68.7,52522.0,66.6629,66.7406,66.6435,66.7309,52522.0
2017-09-25 14:40:00,68.7,68.97,68.69,68.96,73516.0,66.7309,66.9932,66.7212,66.9835,73516.0
2017-09-25 14:50:00,68.96,69.01,68.93,68.99,136605.0,66.9835,67.032,66.9543,67.0126,136605.0
2017-09-25 15:00:00,68.99,68.99,68.72,68.73,60015.0,67.0126,67.0126,66.7504,66.7601,60015.0
2017-09-25 15:10:00,68.72,68.75,68.63,68.63,37759.0,66.7504,66.7795,66.6629,66.6629,37759.0
2017-09-25 15:20:00,68.63,68.69,68.59,68.64,37242.0,66.6629,66.7212,66.6241,66.6727,37242.0
2017-09-25 15:30:00,68.64,68.79,68.63,68.79,48863.0,66.6727,66.8184,66.6629,66.8184,48863.0
2017-09-25 15:40:00,68.8,68.8,68.72,68.76,55777.0,66.8281,66.8281,66.7504,66.7892,55777.0
2017-09-25 15:50:00,68.75,68.75,68.65,68.72,174122.0,66.7795,66.7795,66.6824,66.7504,174122.0
2017-09-26 09:30:00,69.08,69.15,68.81,69.04,30570.0,67.1,67.168,66.8378,67.0612,30570.0
2017-09-26 09:40:00,69.04,69.04,68.88,68.99,18755.0,67.0612,67.0612,66.9058,67.0126,18755.0
2017-09-26 09:50:00,68.97,68.98,68.85,68.95,13005.0,66.9932,67.0029,66.8766,66.9738,13005.0
2017-09-26 10:00:00,68.94,69.03,68.91,69.0,16161.0,66.9641,67.0515,66.9349,67.0223,16161.0
2017-09-26 10:10:00,69.01,69.2,69.01,69.12,23800.0,67.032,67.2166,67.032,67.1389,23800.0
2017-09-26 10:20:00,69.15,69.18,68.98,68.99,30349.0,67.168,67.1972,67.0029,67.0126,30349.0
2017-09-26 10:30:00,69.0,69.04,68.98,69.01,77913.0,67.0223,67.0612,67.0029,67.032,77913.0
2017-09-26 10:40:00,69.0,69.06,68.99,69.05,25651.0,67.0223,67.0806,67.0126,67.0709,25651.0
2017-09-26 10:50:00,69.05,69.06,68.97,69.0,48844.0,67.0709,67.0806,66.9932,67.0223,48844.0
2017-09-26 11:00:00,69.01,69.02,68.85,68.99,82319.0,67.032,67.0418,66.8766,67.0126,82319.0
2017-09-26 11:10:00,68.99,69.01,68.98,69.0,90213.0,67.0126,67.032,67.0029,67.0223,90213.0
2017-09-26 11:20:00,69.01,69.04,68.8,68.83,22611.0,67.032,67.0612,66.8281,66.8572,22611.0
2017-09-26 11:30:00,68.83,68.96,68.82,68.9,19623.0,66.8572,66.9835,66.8475,66.9252,19623.0
2017-09-26 11:40:00,68.89,68.95,68.84,68.84,21348.0,66.9155,66.9738,66.8669,66.8669,21348.0
2017-09-26 11:50:00,68.87,69.0,68.87,68.96,16859.0,66.8961,67.0223,66.8961,66.9835,16859.0
2017-09-26 12:00:00,68.94,69.12,68.93,69.04,18488.0,66.9641,67.1389,66.9543,67.0612,18488.0
2017-09-26 12:10:00,69.05,69.12,69.0,69.11,56161.0,67.0709,67.1389,67.0223,67.1292,56161.0
2017-09-26 12:20:00,69.11,69.19,69.1,69.19,19992.0,67.1292,67.2069,67.1195,67.2069,19992.0
2017-09-26 12:30:00,69.19,69.2,69.14,69.15,18495.0,67.2069,67.2166,67.1583,67.168,18495.0
2017-09-26 12:40:00,69.15,69.23,69.12,69.18,18618.0,67.168,67.2457,67.1389,67.1972,18618.0
2017-09-26 12:50:00,69.18,69.27,69.16,69.18,17026.0,67.1972,67.2846,67.1777,67.1972,17026.0
2017-09-26 13:00:00,69.18,69.23,69.17,69.21,17840.0,67.1972,67.2457,67.1875,67.2263,17840.0
2017-09-26 13:10:00,69.2,69.22,69.17,69.2,15642.0,67.2166,67.236,67.1875,67.2166,15642.0
2017-09-26 13:20:00,69.19,69.3,69.19,69.3,37755.0,67.2069,67.3137,67.2069,67.3137,37755.0
2017-09-26 13:30:00,69.28,69.39,69.28,69.32,33126.0,67.2943,67.4012,67.2943,67.3332,33126.0
2017-09-26 13:40:00,69.33,69.33,69.18,69.24,104334.0,67.3429,67.3429,67.1972,67.2555,104334.0
2017-09-26 13:50:00,69.24,69.3,69.21,69.28,42371.0,67.2555,67.3137,67.2263,67.2943,42371.0
2017-09-26 14:00:00,69.27,69.32,69.23,69.26,39630.0,67.2846,67.3332,67.2457,67.2749,39630.0
2017-09-26 14:10:00,69.26,69.28,69.01,69.14,198337.0,67.2749,67.2943,67.032,67.1583,198337.0
2017-09-26 14:20:00,69.14,69.21,69.11,69.16,117989.0,67.1583,67.2263,67.1292,67.1777,117989.0
2017-09-26 14:30:00,69.16,69.23,69.13,69.22,21138.0,67.1777,67.2457,67.1486,67.236,21138.0
2017-09-26 14:40:00,69.2,69.31,69.19,69.28,27528.0,67.2166,67.3234,67.2069,67.2943,27528.0
2017-09-26 14:50:00,69.28,69.36,69.24,69.36,35501.0,67.2943,67.372,67.2555,67.372,35501.0
2017-09-26 15:00:00,69.36,69.38,69.34,69.36,51997.0,67.372,67.3914,67.3526,67.372,51997.0
2017-09-26 15:10:00,69.36,69.43,69.33,69.37,48837.0,67.372,67.44,67.3429,67.3817,48837.0
2017-09-26 15:20:00,69.35,69.46,69.35,69.46,60129.0,67.3623,67.4691,67.3623,67.4691,60129.0
2017-09-26 15:30:00,69.45,69.5,69.39,69.47,66850.0,67.4594,67.508,67.4012,67.4789,66850.0
2017-09-26 15:40:00,69.47,69.47,69.39,69.44,120815.0,67.4789,67.4789,67.4012,67.4497,120815.0
2017-09-26 15:50:00,69.44,69.52,69.37,69.5,604124.0,67.4497,67.5274,67.3817,67.508,604124.0
2017-09-27 09:30:00,69.69,69.74,69.46,69.63,125475.0,67.6926,67.7411,67.4691,67.6343,125475.0
2017-09-27 09:40:00,69.64,69.64,69.31,69.39,68502.0,67.644,67.644,67.3234,67.4012,68502.0
2017-09-27 09:50:00,69.4,69.47,69.28,69.3,66532.0,67.4109,67.4789,67.2943,67.3137,66532.0
2017-09-27 10:00:00,69.28,69.3,68.93,69.03,38461.0,67.2943,67.3137,66.9543,67.0515,38461.0
2017-09-27 10:10:00,69.02,69.24,69.0,69.2,21278.0,67.0418,67.2555,67.0223,67.2166,21278.0
2017-09-27 10:20:00,69.2,69.26,69.13,69.21,16827.0,67.2166,67.2749,67.1486,67.2263,16827.0
2017-09-27 10:30:00,69.21,69.24,68.89,68.89,33421.0,67.2263,67.2555,66.9155,66.9155,33421.0
2017-09-27 10:40:00,68.86,68.89,68.74,68.86,34624.0,66.8863,66.9155,66.7698,66.8863,34624.0
2017-09-27 10:50:00,68.85,68.89,68.68,68.73,55523.0,66.8766,66.9155,66.7115,66.7601,55523.0
2017-09-27 11:00:00,68.73,68.88,68.73,68.86,54717.0,66.7601,66.9058,66.7601,66.8863,54717.0
2017-09-27 11:10:00,68.83,69.06,68.83,68.97,37531.0,66.8572,67.0806,66.8572,66.9932,37531.0
2017-09-27 11:20:00,68.98,69.02,68.94,68.94,20793.0,67.0029,67.0418,66.9641,66.9641,20793.0
2017-09-27 11:30:00,68.93,69.06,68.9,69.03,36024.0,66.9543,67.0806,66.9252,67.0515,36024.0
2017-09-27 11:40:00,69.03,69.12,69.01,69.02,25093.0,67.0515,67.1389,67.032,67.0418,25093.0
2017-09-27 11:50:00,69.02,69.12,69.0,69.09,13307.0,67.0418,67.1389,67.0223,67.1098,13307.0
2017-09-27 12:00:00,69.1,69.16,68.99,69.01,12251.0,67.1195,67.1777,67.0126,67.032,12251.0
2017-09-27 12:10:00,69.02,69.05,68.99,68.99,21694.0,67.0418,67.0709,67.0126,67.0126,21694.0
2017-09-27 12:20:00,69.0,69.0,68.87,68.89,13806.0,67.0223,67.0223,66.8961,66.9155,13806.0
2017-09-27 12:30:00,68.89,68.9,68.85,68.87,15340.0,66.9155,66.9252,66.8766,66.8961,15340.0
2017-09-27 12:40:00,68.87,68.89,68.78,68.78,30101.0,66.8961,66.9155,66.8086,66.8086,30101.0
2017-09-27 12:50:00,68.78,68.87,68.77,68.87,23054.0,66.8086,66.8961,66.7989,66.8961,23054.0
2017-09-27 13:00:00,68.88,69.01,68.86,68.96,21764.0,66.9058,67.032,66.8863,66.9835,21764.0
2017-09-27 13:10:00,68.96,69.0,68.94,68.94,69367.0,66.9835,67.0223,66.9641,66.9641,69367.0
2017-09-27 13:20:00,68.95,68.95,68.87,68.89,16453.0,66.9738,66.9738,66.8961,66.9155,16453.0
2017-09-27 13:30:00,68.87,68.97,68.86,68.96,13057.0,66.8961,66.9932,66.8863,66.9835,13057.0
2017-09-27 13:40:00,68.96,69.06,68.92,69.06,11069.0,66.9835,67.0806,66.9446,67.0806,11069.0
2017-09-27 13:50:00,69.06,69.23,69.06,69.18,14465.0,67.0806,67.2457,67.0806,67.1972,14465.0
2017-09-27 14:00:00,69.2,69.22,69.14,69.15,21041.0,67.2166,67.236,67.1583,67.168,21041.0
2017-09-27 14:10:00,69.15,69.17,69.1,69.1,32182.0,67.168,67.1875,67.1195,67.1195,32182.0
2017-09-27 14:20:00,69.1,69.11,69.03,69.07,37481.0,67.1195,67.1292,67.0515,67.0903,37481.0
2017-09-27 14:30:00,69.09,69.15,69.03,69.15,33942.0,67.1098,67.168,67.0515,67.168,33942.0
2017-09-27 14:40:00,69.16,69.2,69.11,69.16,24136.0,67.1777,67.2166,67.1292,67.1777,24136.0
2017-09-27 14:50:00,69.15,69.29,69.13,69.25,22435.0,67.168,67.304,67.1486,67.2652,22435.0
2017-09-27 15:00:00,69.26,69.4,69.24,69.33,24724.0,67.2749,67.4109,67.2555,67.3429,24724.0
2017-09-27 15:10:00,69.34,69.38,69.26,69.38,23384.0,67.3526,67.3914,67.2749,67.3914,23384.0
2017-09-27 15:20:00,69.37,69.5,69.37,69.42,43622.0,67.3817,67.508,67.3817,67.4303,43622.0
2017-09-27 15:30:00,69.42,69.51,69.39,69.46,46001.0,67.4303,67.5177,67.4012,67.4691,46001.0
2017-09-27 15:40:00,69.47,69.48,69.22,69.25,83493.0,67.4789,67.4886,67.236,67.2652,83493.0
2017-09-27 15:50:00,69.25,69.25,69.0,69.12,294043.0,67.2652,67.2652,67.0223,67.1389,294043.0
2017-09-28 09:30:00,69.03,69.26,68.97,69.18,53605.0,67.0515,67.2749,66.9932,67.1972,53605.0
2017-09-28 09:40:00,69.18,69.24,69.15,69.23,25803.0,67.1972,67.2555,67.168,67.2457,25803.0
2017-09-28 09:50:00,69.21,69.37,69.1,69.35,65024.0,67.2263,67.3817,67.1195,67.3623,65024.0
2017-09-28 10:00:00,69.38,69.46,69.31,69.39,14706.0,67.3914,67.4691,67.3234,67.4012,14706.0
2017-09-28 10:10:00,69.42,69.43,69.17,69.24,10648.0,67.4303,67.44,67.1875,67.2555,10648.0
2017-09-28 10:20:00,69.24,69.29,69.2,69.25,9873.0,67.2555,67.304,67.2166,67.2652,9873.0
2017-09-28 10:30:00,69.23,69.36,69.17,69.32,16808.0,67.2457,67.372,67.1875,67.3332,16808.0
2017-09-28 10:40:00,69.33,69.38,69.25,69.33,36695.0,67.3429,67.3914,67.2652,67.3429,36695.0
2017-09-28 10:50:00,69.32,69.32,69.16,69.19,10936.0,67.3332,67.3332,67.1777,67.2069,10936.0
2017-09-28 11:00:00,69.15,69.24,69.15,69.2,11259.0,67.168,67.2555,67.168,67.2166,11259.0
2017-09-28 11:10:00,69.21,69.26,69.17,69.26,17663.0,67.2263,67.2749,67.1875,67.2749,17663.0
2017-09-28 11:20:00,69.27,69.32,69.26,69.3,11760.0,67.2846,67.3332,67.2749,67.3137,11760.0
2017-09-28 11:30:00,69.32,69.39,69.3,69.38,10311.0,67.3332,67.4012,67.3137,67.3914,10311.0
2017-09-28 11:40:00,69.39,69.41,69.27,69.33,18232.0,67.4012,67.4206,67.2846,67.3429,18232.0
2017-09-28 11:50:00,69.33,69.33,69.23,69.26,19208.0,67.3429,67.3429,67.2457,67.2749,19208.0
2017-09-28 12:00:00,69.26,69.32,69.22,69.32,16284.0,67.2749,67.3332,67.236,67.3332,16284.0
2017-09-28 12:10:00,69.31,69.35,69.29,69.34,16638.0,67.3234,67.3623,67.304,67.3526,16638.0
2017-09-28 12:20:00,69.33,69.36,69.32,69.36,15609.0,67.3429,67.372,67.3332,67.372,15609.0
2017-09-28 12:30:00,69.35,69.36,69.3,69.33,14853.0,67.3623,67.372,67.3137,67.3429,14853.0
2017-09-28 12:40:00,69.33,69.35,69.3,69.3,9279.0,67.3429,67.3623,67.3137,67.3137,9279.0
2017-09-28 12:50:00,69.3,69.32,69.27,69.31,11025.0,67.3137,67.3332,67.2846,67.3234,11025.0
2017-09-28 13:00:00,69.32,69.41,69.31,69.39,14070.0,67.3332,67.4206,67.3234,67.4012,14070.0
2017-09-28 13:10:00,69.39,69.43,69.38,69.42,13313.0,67.4012,67.44,67.3914,67.4303,13313.0
2017-09-28 13:20:00,69.42,69.43,69.4,69.4,12421.0,67.4303,67.44,67.4109,67.4109,12421.0
2017-09-28 13:30:00,69.39,69.42,69.39,69.41,14743.0,67.4012,67.4303,67.4012,67.4206,14743.0
2017-09-28 13:40:00,69.41,69.42,69.34,69.35,14103.0,67.4206,67.4303,67.3526,67.3623,14103.0
2017-09-28 13:50:00,69.35,69.46,69.34,69.44,18693.0,67.3623,67.4691,67.3526,67.4497,18693.0
2017-09-28 14:00:00,69.44,69.55,69.43,69.53,25297.0,67.4497,67.5566,67.44,67.5371,25297.0
2017-09-28 14:10:00,69.52,69.52,69.36,69.4,26454.0,67.5274,67.5274,67.372,67.4109,26454.0
2017-09-28 14:20:00,69.39,69.4,69.33,69.38,22565.0,67.4012,67.4109,67.3429,67.3914,22565.0
2017-09-28 14:30:00,69.39,69.4,69.35,69.4,36707.0,67.4012,67.4109,67.3623,67.4109,36707.0
2017-09-28 14:40:00,69.4,69.44,69.33,69.33,49353.0,67.4109,67.4497,67.3429,67.3429,49353.0
2017-09-28 14:50:00,69.32,69.36,69.31,69.31,53983.0,67.3332,67.372,67.3234,67.3234,53983.0
2017-09-28 15:00:00,69.32,69.4,69.32,69.34,45864.0,67.3332,67.4109,67.3332,67.3526,45864.0
2017-09-28 15:10:00,69.34,69.35,69.26,69.28,52882.0,67.3526,67.3623,67.2749,67.2943,52882.0
2017-09-28 15:20:00,69.28,69.28,69.24,69.25,57058.0,67.2943,67.2943,67.2555,67.2652,57058.0
2017-09-28 15:30:00,69.25,69.31,69.23,69.31,46700.0,67.2652,67.3234,67.2457,67.3234,46700.0
2017-09-28 15:40:00,69.31,69.35,69.27,69.27,91765.0,67.3234,67.3623,67.2846,67.2846,91765.0
2017-09-28 15:50:00,69.28,69.37,69.2,69.35,201551.0,67.2943,67.3817,67.2166,67.3623,201551.0
2017-09-29 09:30:00,68.95,69.09,68.91,68.92,554973.0,66.9738,67.1098,66.9349,66.9446,554973.0
2017-09-29 09:40:00,68.92,68.92,68.43,68.69,306407.0,66.9446,66.9446,66.4687,66.7212,306407.0
2017-09-29 09:50:00,68.69,68.75,68.45,68.67,167394.0,66.7212,66.7795,66.4881,66.7018,167394.0
2017-09-29 10:00:00,68.67,68.85,68.67,68.85,125560.0,66.7018,66.8766,66.7018,66.8766,125560.0
2017-09-29 10:10:00,68.85,68.89,68.66,68.69,258009.0,66.8766,66.9155,66.6921,66.7212,258009.0
2017-09-29 10:20:00,68.69,68.86,68.69,68.86,91795.0,66.7212,66.8863,66.7212,66.8863,91795.0
2017-09-29 10:30:00,68.86,68.88,68.79,68.86,106611.0,66.8863,66.9058,66.8184,66.8863,106611.0
2017-09-29 10:40:00,68.85,68.86,68.68,68.7,86126.0,66.8766,66.8863,66.7115,66.7309,86126.0
2017-09-29 10:50:00,68.7,68.78,68.67,68.77,134721.0,66.7309,66.8086,66.7018,66.7989,134721.0
2017-09-29 11:00:00,68.76,68.78,68.69,68.78,100569.0,66.7892,66.8086,66.7212,66.8086,100569.0
2017-09-29 11:10:00,68.78,68.95,68.78,68.94,282564.0,66.8086,66.9738,66.8086,66.9641,282564.0
2017-09-29 11:20:00,68.94,68.97,68.83,68.95,96609.0,66.9641,66.9932,66.8572,66.9738,96609.0
2017-09-29 11:30:00,68.96,69.08,68.96,69.08,258302.0,66.9835,67.1,66.9835,67.1,258302.0
2017-09-29 11:40:00,69.08,69.1,69.05,69.1,244119.0,67.1,67.1195,67.0709,67.1195,244119.0
2017-09-29 11:50:00,69.1,69.11,69.01,69.05,97099.0,67.1195,67.1292,67.032,67.0709,97099.0
2017-09-29 12:00:00,69.05,69.12,69.05,69.12,224649.0,67.0709,67.1389,67.0709,67.1389,224649.0
2017-09-29 12:10:00,69.11,69.12,69.05,69.07,63536.0,67.1292,67.1389,67.0709,67.0903,63536.0
2017-09-29 12:20:00,69.06,69.1,69.02,69.08,59689.0,67.0806,67.1195,67.0418,67.1,59689.0
2017-09-29 12:30:00,69.08,69.09,69.01,69.07,55717.0,67.1,67.1098,67.032,67.0903,55717.0
2017-09-29 12:40:00,69.06,69.1,69.06,69.09,34611.0,67.0806,67.1195,67.0806,67.1098,34611.0
2017-09-29 12:50:00,69.09,69.28,69.08,69.27,150807.0,67.1098,67.2943,67.1,67.2846,150807.0
2017-09-29 13:00:00,69.27,69.42,69.27,69.35,114686.0,67.2846,67.4303,67.2846,67.3623,114686.0
2017-09-29 13:10:00,69.36,69.36,69.17,69.31,113984.0,67.372,67.372,67.1875,67.3234,113984.0
2017-09-29 13:20:00,69.31,69.4,69.3,69.37,98116.0,67.3234,67.4109,67.3137,67.3817,98116.0
2017-09-29 13:30:00,69.38,69.39,69.22,69.28,67508.0,67.3914,67.4012,67.236,67.2943,67508.0
2017-09-29 13:40:00,69.28,69.3,69.21,69.27,63274.0,67.2943,67.3137,67.2263,67.2846,63274.0
2017-09-29 13:50:00,69.27,69.3,69.24,69.27,54457.0,67.2846,67.3137,67.2555,67.2846,54457.0
2017-09-29 14:00:00,69.26,69.29,69.19,69.19,50285.0,67.2749,67.304,67.2069,67.2069,50285.0
2017-09-29 14:10:00,69.2,69.24,69.17,69.22,94701.0,67.2166,67.2555,67.1875,67.236,94701.0
2017-09-29 14:20:00,69.22,69.27,69.22,69.27,78044.0,67.236,67.2846,67.236,67.2846,78044.0
2017-09-29 14:30:00,69.27,69.29,69.23,69.26,108509.0,67.2846,67.304,67.2457,67.2749,108509.0
2017-09-29 14:40:00,69.27,69.3,69.26,69.3,61065.0,67.2846,67.3137,67.2749,67.3137,61065.0
2017-09-29 14:50:00,69.3,69.32,69.24,69.32,68326.0,67.3137,67.3332,67.2555,67.3332,68326.0
2017-09-29 15:00:00,69.32,69.35,69.3,69.32,146314.0,67.3332,67.3623,67.3137,67.3332,146314.0
2017-09-29 15:10:00,69.33,69.39,69.29,69.38,76050.0,67.3429,67.4012,67.304,67.3914,76050.0
2017-09-29 15:20:00,69.39,69.4,69.38,69.4,84501.0,67.4012,67.4109,67.3914,67.4109,84501.0
2017-09-29 15:30:00,69.4,69.4,69.33,69.38,94415.0,67.4109,67.4109,67.3429,67.3914,94415.0
2017-09-29 15:40:00,69.39,69.4,69.23,69.3,191229.0,67.4012,67.4109,67.2457,67.3137,191229.0
2017-09-29 15:50:00,69.31,69.45,69.31,69.44,403027.0,67.3234,67.4594,67.3234,67.4497,403027.0
2017-10-02 09:30:00,69.25,69.44,69.2,69.23,182790.0,67.2652,67.4497,67.2166,67.2457,182790.0
2017-10-02 09:40:00,69.23,69.4,69.16,69.39,143961.0,67.2457,67.4109,67.1777,67.4012,143961.0
2017-10-02 09:50:00,69.37,69.37,69.21,69.31,107890.0,67.3817,67.3817,67.2263,67.3234,107890.0
2017-10-02 10:00:00,69.3,69.38,69.28,69.34,51590.0,67.3137,67.3914,67.2943,67.3526,51590.0
2017-10-02 10:10:00,69.36,69.45,69.34,69.42,50080.0,67.372,67.4594,67.3526,67.4303,50080.0
2017-10-02 10:20:00,69.42,69.44,69.35,69.38,20138.0,67.4303,67.4497,67.3623,67.3914,20138.0
2017-10-02 10:30:00,69.38,69.42,69.37,69.41,27140.0,67.3914,67.4303,67.3817,67.4206,27140.0
2017-10-02 10:40:00,69.41,69.5,69.4,69.5,38615.0,67.4206,67.508,67.4109,67.508,38615.0
2017-10-02 10:50:00,69.5,69.54,69.41,69.52,50935.0,67.508,67.5469,67.4206,67.5274,50935.0
2017-10-02 11:00:00,69.53,69.65,69.51,69.56,276987.0,67.5371,67.6537,67.5177,67.5663,276987.0
2017-10-02 11:10:00,69.56,69.66,69.54,69.65,90699.0,67.5663,67.6634,67.5469,67.6537,90699.0
2017-10-02 11:20:00,69.64,69.67,69.6,69.67,48052.0,67.644,67.6731,67.6051,67.6731,48052.0
2017-10-02 11:30:00,69.66,69.67,69.57,69.6,30234.0,67.6634,67.6731,67.576,67.6051,30234.0
2017-10-02 11:40:00,69.6,69.66,69.5,69.61,64570.0,67.6051,67.6634,67.508,67.6148,64570.0
2017-10-02 11:50:00,69.61,69.69,69.55,69.58,46821.0,67.6148,67.6926,67.5566,67.5857,46821.0
2017-10-02 12:00:00,69.57,69.66,69.55,69.66,31230.0,67.576,67.6634,67.5566,67.6634,31230.0
2017-10-02 12:10:00,69.66,69.69,69.55,69.59,30599.0,67.6634,67.6926,67.5566,67.5954,30599.0
2017-10-02 12:20:00,69.59,69.59,69.58,69.58,68086.0,67.5954,67.5954,67.5857,67.5857,68086.0
2017-10-02 12:30:00,69.59,69.6,69.46,69.5,40368.0,67.5954,67.6051,67.4691,67.508,40368.0
2017-10-02 12:40:00,69.49,69.55,69.49,69.51,60803.0,67.4983,67.5566,67.4983,67.5177,60803.0
2017-10-02 12:50:00,69.52,69.52,69.45,69.46,27565.0,67.5274,67.5274,67.4594,67.4691,27565.0
2017-10-02 13:00:00,69.45,69.5,69.45,69.45,27156.0,67.4594,67.508,67.4594,67.4594,27156.0
2017-10-02 13:10:00,69.45,69.5,69.45,69.46,30733.0,67.4594,67.508,67.4594,67.4691,30733.0
2017-10-02 13:20:00,69.48,69.5,69.44,69.5,32232.0,67.4886,67.508,67.4497,67.508,32232.0
2017-10-02 13:30:00,69.5,69.5,69.44,69.45,44798.0,67.508,67.508,67.4497,67.4594,44798.0
2017-10-02 13:40:00,69.45,69.5,69.44,69.5,23148.0,67.4594,67.508,67.4497,67.508,23148.0
2017-10-02 13:50:00,69.5,69.5,69.45,69.5,72182.0,67.508,67.508,67.4594,67.508,72182.0
2017-10-02 14:00:00,69.5,69.53,69.48,69.53,74880.0,67.508,67.5371,67.4886,67.5371,74880.0
2017-10-02 14:10:00,69.53,69.53,69.38,69.39,54893.0,67.5371,67.5371,67.3914,67.4012,54893.0
2017-10-02 14:20:00,69.39,69.44,69.38,69.41,35866.0,67.4012,67.4497,67.3914,67.4206,35866.0
2017-10-02 14:30:00,69.41,69.44,69.38,69.39,25186.0,67.4206,67.4497,67.3914,67.4012,25186.0
2017-10-02 14:40:00,69.39,69.48,69.38,69.45,57123.0,67.4012,67.4886,67.3914,67.4594,57123.0
2017-10-02 14:50:00,69.45,69.46,69.4,69.44,30177.0,67.4594,67.4691,67.4109,67.4497,30177.0
2017-10-02 15:00:00,69.44,69.44,69.4,69.43,45734.0,67.4497,67.4497,67.4109,67.44,45734.0
2017-10-02 15:10:00,69.42,69.44,69.38,69.44,40441.0,67.4303,67.4497,67.3914,67.4497,40441.0
2017-10-02 15:20:00,69.43,69.48,69.42,69.45,60302.0,67.44,67.4886,67.4303,67.4594,60302.0
2017-10-02 15:30:00,69.45,69.48,69.44,69.48,70025.0,67.4594,67.4886,67.4497,67.4886,70025.0
2017-10-02 15:40:00,69.48,69.48,69.44,69.48,106590.0,67.4886,67.4886,67.4497,67.4886,106590.0
2017-10-02 15:50:00,69.48,69.48,69.38,69.44,210684.0,67.4886,67.4886,67.3914,67.4497,210684.0
2017-10-03 09:30:00,69.49,69.51,69.29,69.45,38965.0,67.4983,67.5177,67.304,67.4594,38965.0
2017-10-03 09:40:00,69.43,69.46,69.29,69.4,38178.0,67.44,67.4691,67.304,67.4109,38178.0
2017-10-03 09:50:00,69.42,69.48,69.27,69.39,67750.0,67.4303,67.4886,67.2846,67.4012,67750.0
2017-10-03 10:00:00,69.38,69.43,69.28,69.28,67969.0,67.3914,67.44,67.2943,67.2943,67969.0
2017-10-03 10:10:00,69.29,69.36,69.18,69.33,41942.0,67.304,67.372,67.1972,67.3429,41942.0
2017-10-03 10:20:00,69.33,69.33,69.22,69.31,23153.0,67.3429,67.3429,67.236,67.3234,23153.0
2017-10-03 10:30:00,69.29,69.29,69.12,69.28,36756.0,67.304,67.304,67.1389,67.2943,36756.0
2017-10-03 10:40:00,69.31,69.33,69.16,69.18,35579.0,67.3234,67.3429,67.1777,67.1972,35579.0
2017-10-03 10:50:00,69.19,69.21,68.93,69.01,62379.0,67.2069,67.2263,66.9543,67.032,62379.0
2017-10-03 11:00:00,69.0,69.11,69.0,69.02,32605.0,67.0223,67.1292,67.0223,67.0418,32605.0
2017-10-03 11:10:00,69.02,69.03,68.92,68.95,32046.0,67.0418,67.0515,66.9446,66.9738,32046.0
2017-10-03 11:20:00,68.97,69.02,68.87,68.87,29146.0,66.9932,67.0418,66.8961,66.8961,29146.0
2017-10-03 11:30:00,68.87,68.91,68.82,68.86,34091.0,66.8961,66.9349,66.8475,66.8863,34091.0
2017-10-03 11:40:00,68.87,68.94,68.83,68.83,18058.0,66.8961,66.9641,66.8572,66.8572,18058.0
2017-10-03 11:50:00,68.83,68.86,68.72,68.76,48394.0,66.8572,66.8863,66.7504,66.7892,48394.0
2017-10-03 12:00:00,68.76,68.89,68.74,68.84,42193.0,66.7892,66.9155,66.7698,66.8669,42193.0
2017-10-03 12:10:00,68.84,68.99,68.81,68.96,42369.0,66.8669,67.0126,66.8378,66.9835,42369.0
2017-10-03 12:20:00,68.97,68.99,68.92,68.94,44208.0,66.9932,67.0126,66.9446,66.9641,44208.0
2017-10-03 12:30:00,68.93,68.95,68.87,68.88,15509.0,66.9543,66.9738,66.8961,66.9058,15509.0
2017-10-03 12:40:00,68.89,68.93,68.84,68.88,48978.0,66.9155,66.9543,66.8669,66.9058,48978.0
2017-10-03 12:50:00,68.89,68.89,68.82,68.87,33345.0,66.9155,66.9155,66.8475,66.8961,33345.0
2017-10-03 13:00:00,68.86,68.92,68.85,68.86,21301.0,66.8863,66.9446,66.8766,66.8863,21301.0
2017-10-03 13:10:00,68.86,68.89,68.84,68.85,15623.0,66.8863,66.9155,66.8669,66.8766,15623.0
2017-10-03 13:20:00,68.84,68.85,68.79,68.79,19535.0,66.8669,66.8766,66.8184,66.8184,19535.0
2017-10-03 13:30:00,68.79,68.87,68.78,68.86,35133.0,66.8184,66.8961,66.8086,66.8863,35133.0
2017-10-03 13:40:00,68.87,68.87,68.85,68.86,10727.0,66.8961,66.8961,66.8766,66.8863,10727.0
2017-10-03 13:50:00,68.87,68.87,68.79,68.84,43168.0,66.8961,66.8961,66.8184,66.8669,43168.0
2017-10-03 14:00:00,68.84,68.84,68.81,68.83,56393.0,66.8669,66.8669,66.8378,66.8572,56393.0
2017-10-03 14:10:00,68.83,68.85,68.8,68.8,25728.0,66.8572,66.8766,66.8281,66.8281,25728.0
2017-10-03 14:20:00,68.8,68.81,68.75,68.76,52182.0,66.8281,66.8378,66.7795,66.7892,52182.0
2017-10-03 14:30:00,68.76,68.82,68.76,68.81,63924.0,66.7892,66.8475,66.7892,66.8378,63924.0
2017-10-03 14:40:00,68.82,68.87,68.81,68.82,38535.0,66.8475,66.8961,66.8378,66.8475,38535.0
2017-10-03 14:50:00,68.82,68.83,68.75,68.76,37374.0,66.8475,66.8572,66.7795,66.7892,37374.0
2017-10-03 15:00:00,68.77,68.77,68.72,68.75,41255.0,66.7989,66.7989,66.7504,66.7795,41255.0
2017-10-03 15:10:00,68.74,68.78,68.72,68.76,23999.0,66.7698,66.8086,66.7504,66.7892,23999.0
2017-10-03 15:20:00,68.77,69.01,68.76,68.97,100180.0,66.7989,67.032,66.7892,66.9932,100180.0
2017-10-03 15:30:00,68.96,68.97,68.87,68.92,108854.0,66.9835,66.9932,66.8961,66.9446,108854.0
2017-10-03 15:40:00,68.92,68.93,68.77,68.88,82099.0,66.9446,66.9543,66.7989,66.9058,82099.0
2017-10-03 15:50:00,68.88,68.93,68.84,68.86,181346.0,66.9058,66.9543,66.8669,66.8863,181346.0
2017-10-04 09:30:00,68.87,68.93,68.63,68.82,73873.0,66.8961,66.9543,66.6629,66.8475,73873.0
2017-10-04 09:40:00,68.88,68.92,68.8,68.85,68889.0,66.9058,66.9446,66.8281,66.8766,68889.0
2017-10-04 09:50:00,68.85,68.95,68.8,68.95,73679.0,66.8766,66.9738,66.8281,66.9738,73679.0
2017-10-04 10:00:00,68.95,68.97,68.74,68.75,56784.0,66.9738,66.9932,66.7698,66.7795,56784.0
2017-10-04 10:10:00,68.74,68.82,68.7,68.79,24242.0,66.7698,66.8475,66.7309,66.8184,24242.0
2017-10-04 10:20:00,68.79,68.81,68.71,68.73,47390.0,66.8184,66.8378,66.7406,66.7601,47390.0
2017-10-04 10:30:00,68.72,68.81,68.64,68.66,56288.0,66.7504,66.8378,66.6727,66.6921,56288.0
2017-10-04 10:40:00,68.66,68.73,68.6,68.66,63752.0,66.6921,66.7601,66.6338,66.6921,63752.0
2017-10-04 10:50:00,68.67,68.78,68.63,68.65,47024.0,66.7018,66.8086,66.6629,66.6824,47024.0
2017-10-04 11:00:00,68.66,68.77,68.64,68.71,27288.0,66.6921,66.7989,66.6727,66.7406,27288.0
2017-10-04 11:10:00,68.71,68.73,68.67,68.69,15779.0,66.7406,66.7601,66.7018,66.7212,15779.0
2017-10-04 11:20:00,68.68,68.73,68.66,68.66,29295.0,66.7115,66.7601,66.6921,66.6921,29295.0
2017-10-04 11:30:00,68.66,68.88,68.65,68.86,25718.0,66.6921,66.9058,66.6824,66.8863,25718.0
2017-10-04 11:40:00,68.85,68.85,68.76,68.8,25866.0,66.8766,66.8766,66.7892,66.8281,25866.0
2017-10-04 11:50:00,68.8,68.85,68.73,68.78,32142.0,66.8281,66.8766,66.7601,66.8086,32142.0
2017-10-04 12:00:00,68.79,68.92,68.79,68.87,13325.0,66.8184,66.9446,66.8184,66.8961,13325.0
2017-10-04 12:10:00,68.87,68.97,68.84,68.96,31419.0,66.8961,66.9932,66.8669,66.9835,31419.0
2017-10-04 12:20:00,68.95,69.03,68.94,68.94,28127.0,66.9738,67.0515,66.9641,66.9641,28127.0
2017-10-04 12:30:00,68.97,69.02,68.93,68.99,16967.0,66.9932,67.0418,66.9543,67.0126,16967.0
2017-10-04 12:40:00,69.0,69.0,68.94,68.96,17007.0,67.0223,67.0223,66.9641,66.9835,17007.0
2017-10-04 12:50:00,68.97,69.01,68.96,68.97,14340.0,66.9932,67.032,66.9835,66.9932,14340.0
2017-10-04 13:00:00,68.97,69.01,68.96,68.97,16285.0,66.9932,67.032,66.9835,66.9932,16285.0
2017-10-04 13:10:00,68.98,69.0,68.95,68.95,12006.0,67.0029,67.0223,66.9738,66.9738,12006.0
2017-10-04 13:20:00,68.95,68.98,68.88,68.95,16141.0,66.9738,67.0029,66.9058,66.9738,16141.0
2017-10-04 13:30:00,68.95,68.96,68.85,68.87,10241.0,66.9738,66.9835,66.8766,66.8961,10241.0
2017-10-04 13:40:00,68.85,68.86,68.79,68.81,15165.0,66.8766,66.8863,66.8184,66.8378,15165.0
2017-10-04 13:50:00,68.82,68.92,68.82,68.92,16040.0,66.8475,66.9446,66.8475,66.9446,16040.0
2017-10-04 14:00:00,68.91,68.95,68.89,68.95,15404.0,66.9349,66.9738,66.9155,66.9738,15404.0
2017-10-04 14:10:00,68.95,68.95,68.87,68.91,26504.0,66.9738,66.9738,66.8961,66.9349,26504.0
2017-10-04 14:20:00,68.9,68.91,68.88,68.89,19022.0,66.9252,66.9349,66.9058,66.9155,19022.0
2017-10-04 14:30:00,68.9,68.95,68.88,68.95,25118.0,66.9252,66.9738,66.9058,66.9738,25118.0
2017-10-04 14:40:00,68.95,68.95,68.88,68.88,32612.0,66.9738,66.9738,66.9058,66.9058,32612.0
2017-10-04 14:50:00,68.89,68.93,68.88,68.89,27664.0,66.9155,66.9543,66.9058,66.9155,27664.0
2017-10-04 15:00:00,68.9,68.92,68.89,68.89,31216.0,66.9252,66.9446,66.9155,66.9155,31216.0
2017-10-04 15:10:00,68.9,68.96,68.89,68.95,101169.0,66.9252,66.9835,66.9155,66.9738,101169.0
2017-10-04 15:20:00,68.95,68.99,68.92,68.93,93213.0,66.9738,67.0126,66.9446,66.9543,93213.0
2017-10-04 15:30:00,68.93,68.93,68.85,68.9,53547.0,66.9543,66.9543,66.8766,66.9252,53547.0
2017-10-04 15:40:00,68.9,68.92,68.87,68.92,68741.0,66.9252,66.9446,66.8961,66.9446,68741.0
2017-10-04 15:50:00,68.92,68.94,68.85,68.92,208557.0,66.9446,66.9641,66.8766,66.9446,208557.0
2017-10-05 09:30:00,68.94,68.98,68.8,68.85,36907.0,66.9641,67.0029,66.8281,66.8766,36907.0
2017-10-05 09:40:00,68.88,69.05,68.8,69.01,38491.0,66.9058,67.0709,66.8281,67.032,38491.0
2017-10-05 09:50:00,69.01,69.06,68.94,69.06,58788.0,67.032,67.0806,66.9641,67.0806,58788.0
2017-10-05 10:00:00,69.05,69.11,69.03,69.09,30839.0,67.0709,67.1292,67.0515,67.1098,30839.0
2017-10-05 10:10:00,69.07,69.14,69.05,69.13,72565.0,67.0903,67.1583,67.0709,67.1486,72565.0
2017-10-05 10:20:00,69.13,69.16,69.07,69.07,34416.0,67.1486,67.1777,67.0903,67.0903,34416.0
2017-10-05 10:30:00,69.09,69.12,69.07,69.11,34441.0,67.1098,67.1389,67.0903,67.1292,34441.0
2017-10-05 10:40:00,69.11,69.36,69.11,69.36,62308.0,67.1292,67.372,67.1292,67.372,62308.0
2017-10-05 10:50:00,69.35,69.36,69.1,69.22,56724.0,67.3623,67.372,67.1195,67.236,56724.0
2017-10-05 11:00:00,69.2,69.27,69.12,69.2,40458.0,67.2166,67.2846,67.1389,67.2166,40458.0
2017-10-05 11:10:00,69.21,69.23,69.2,69.21,45605.0,67.2263,67.2457,67.2166,67.2263,45605.0
2017-10-05 11:20:00,69.22,69.35,69.22,69.28,44795.0,67.236,67.3623,67.236,67.2943,44795.0
2017-10-05 11:30:00,69.28,69.32,69.25,69.28,45803.0,67.2943,67.3332,67.2652,67.2943,45803.0
2017-10-05 11:40:00,69.28,69.57,69.28,69.47,111004.0,67.2943,67.576,67.2943,67.4789,111004.0
2017-10-05 11:50:00,69.46,69.51,69.45,69.49,48322.0,67.4691,67.5177,67.4594,67.4983,48322.0
2017-10-05 12:00:00,69.48,69.51,69.45,69.46,24599.0,67.4886,67.5177,67.4594,67.4691,24599.0
2017-10-05 12:10:00,69.45,69.51,69.45,69.48,20577.0,67.4594,67.5177,67.4594,67.4886,20577.0
2017-10-05 12:20:00,69.47,69.52,69.45,69.52,40156.0,67.4789,67.5274,67.4594,67.5274,40156.0
2017-10-05 12:30:00,69.54,69.61,69.46,69.47,20981.0,67.5469,67.6148,67.4691,67.4789,20981.0
2017-10-05 12:40:00,69.46,69.48,69.45,69.47,28933.0,67.4691,67.4886,67.4594,67.4789,28933.0
2017-10-05 12:50:00,69.47,69.47,69.42,69.42,36209.0,67.4789,67.4789,67.4303,67.4303,36209.0
2017-10-05 13:00:00,69.42,69.42,69.39,69.4,17374.0,67.4303,67.4303,67.4012,67.4109,17374.0
2017-10-05 13:10:00,69.4,69.41,69.39,69.4,26596.0,67.4109,67.4206,67.4012,67.4109,26596.0
2017-10-05 13:20:00,69.4,69.51,69.39,69.49,22001.0,67.4109,67.5177,67.4012,67.4983,22001.0
2017-10-05 13:30:00,69.48,69.49,69.44,69.45,16241.0,67.4886,67.4983,67.4497,67.4594,16241.0
2017-10-05 13:40:00,69.44,69.46,69.38,69.38,20017.0,67.4497,67.4691,67.3914,67.3914,20017.0
2017-10-05 13:50:00,69.39,69.44,69.39,69.43,28417.0,67.4012,67.4497,67.4012,67.44,28417.0
2017-10-05 14:00:00,69.44,69.44,69.4,69.4,21953.0,67.4497,67.4497,67.4109,67.4109,21953.0
2017-10-05 14:10:00,69.4,69.42,69.4,69.41,21855.0,67.4109,67.4303,67.4109,67.4206,21855.0
2017-10-05 14:20:00,69.4,69.41,69.28,69.31,78529.0,67.4109,67.4206,67.2943,67.3234,78529.0
2017-10-05 14:30:00,69.32,69.36,69.3,69.36,19916.0,67.3332,67.372,67.3137,67.372,19916.0
2017-10-05 14:40:00,69.35,69.35,69.28,69.29,33918.0,67.3623,67.3623,67.2943,67.304,33918.0
2017-10-05 14:50:00,69.3,69.38,69.2,69.38,49732.0,67.3137,67.3914,67.2166,67.3914,49732.0
2017-10-05 15:00:00,69.38,69.43,69.36,69.42,39317.0,67.3914,67.44,67.372,67.4303,39317.0
2017-10-05 15:10:00,69.42,69.47,69.4,69.45,37221.0,67.4303,67.4789,67.4109,67.4594,37221.0
2017-10-05 15:20:00,69.46,69.48,69.42,69.43,74193.0,67.4691,67.4886,67.4303,67.44,74193.0
2017-10-05 15:30:00,69.42,69.49,69.41,69.49,45447.0,67.4303,67.4983,67.4206,67.4983,45447.0
2017-10-05 15:40:00,69.48,69.49,69.45,69.45,87630.0,67.4886,67.4983,67.4594,67.4594,87630.0
2017-10-05 15:50:00,69.45,69.45,69.33,69.38,173829.0,67.4594,67.4594,67.3429,67.3914,173829.0
2017-10-06 09:30:00,69.36,69.55,69.23,69.35,236208.0,67.372,67.5566,67.2457,67.3623,236208.0
2017-10-06 09:40:00,69.34,69.45,69.3,69.4,105343.0,67.3526,67.4594,67.3137,67.4109,105343.0
2017-10-06 09:50:00,69.41,69.44,69.36,69.41,77781.0,67.4206,67.4497,67.372,67.4206,77781.0
2017-10-06 10:00:00,69.39,69.54,69.39,69.52,152645.0,67.4012,67.5469,67.4012,67.5274,152645.0
2017-10-06 10:10:00,69.51,69.68,69.5,69.67,115724.0,67.5177,67.6828,67.508,67.6731,115724.0
2017-10-06 10:20:00,69.67,69.7,69.56,69.56,26863.0,67.6731,67.7023,67.5663,67.5663,26863.0
2017-10-06 10:30:00,69.56,69.6,69.35,69.35,17917.0,67.5663,67.6051,67.3623,67.3623,17917.0
2017-10-06 10:40:00,69.36,69.48,69.34,69.41,45550.0,67.372,67.4886,67.3526,67.4206,45550.0
2017-10-06 10:50:00,69.4,69.41,69.2,69.21,32937.0,67.4109,67.4206,67.2166,67.2263,32937.0
2017-10-06 11:00:00,69.22,69.41,69.22,69.37,34168.0,67.236,67.4206,67.236,67.3817,34168.0
2017-10-06 11:10:00,69.37,69.39,69.29,69.29,25618.0,67.3817,67.4012,67.304,67.304,25618.0
2017-10-06 11:20:00,69.29,69.36,69.21,69.33,23482.0,67.304,67.372,67.2263,67.3429,23482.0
2017-10-06 11:30:00,69.32,69.34,69.24,69.24,12579.0,67.3332,67.3526,67.2555,67.2555,12579.0
2017-10-06 11:40:00,69.26,69.32,69.23,69.31,21271.0,67.2749,67.3332,67.2457,67.3234,21271.0
2017-10-06 11:50:00,69.3,69.43,69.29,69.43,30180.0,67.3137,67.44,67.304,67.44,30180.0
2017-10-06 12:00:00,69.41,69.42,69.3,69.33,37663.0,67.4206,67.4303,67.3137,67.3429,37663.0
2017-10-06 12:10:00,69.33,69.34,69.25,69.33,18881.0,67.3429,67.3526,67.2652,67.3429,18881.0
2017-10-06 12:20:00,69.33,69.34,69.27,69.33,14944.0,67.3429,67.3526,67.2846,67.3429,14944.0
2017-10-06 12:30:00,69.33,69.36,69.27,69.29,31877.0,67.3429,67.372,67.2846,67.304,31877.0
2017-10-06 12:40:00,69.3,69.32,69.27,69.31,28458.0,67.3137,67.3332,67.2846,67.3234,28458.0
2017-10-06 12:50:00,69.31,69.35,69.29,69.34,14498.0,67.3234,67.3623,67.304,67.3526,14498.0
2017-10-06 13:00:00,69.34,69.34,69.3,69.32,7950.0,67.3526,67.3526,67.3137,67.3332,7950.0
2017-10-06 13:10:00,69.34,69.41,69.32,69.4,25530.0,67.3526,67.4206,67.3332,67.4109,25530.0
2017-10-06 13:20:00,69.41,69.58,69.41,69.53,62908.0,67.4206,67.5857,67.4206,67.5371,62908.0
2017-10-06 13:30:00,69.53,69.54,69.5,69.52,4316.0,67.5371,67.5469,67.508,67.5274,4316.0
2017-10-06 13:40:00,69.52,69.53,69.5,69.52,21790.0,67.5274,67.5371,67.508,67.5274,21790.0
2017-10-06 13:50:00,69.51,69.53,69.5,69.51,13600.0,67.5177,67.5371,67.508,67.5177,13600.0
2017-10-06 14:00:00,69.51,69.52,69.44,69.49,31728.0,67.5177,67.5274,67.4497,67.4983,31728.0
2017-10-06 14:10:00,69.49,69.5,69.42,69.45,20988.0,67.4983,67.508,67.4303,67.4594,20988.0
2017-10-06 14:20:00,69.44,69.5,69.43,69.49,9544.0,67.4497,67.508,67.44,67.4983,9544.0
2017-10-06 14:30:00,69.5,69.5,69.47,69.48,16808.0,67.508,67.508,67.4789,67.4886,16808.0
2017-10-06 14:40:00,69.49,69.56,69.49,69.55,31744.0,67.4983,67.5663,67.4983,67.5566,31744.0
2017-10-06 14:50:00,69.54,69.56,69.53,69.56,19311.0,67.5469,67.5663,67.5371,67.5663,19311.0
2017-10-06 15:00:00,69.55,69.56,69.47,69.48,22567.0,67.5566,67.5663,67.4789,67.4886,22567.0
2017-10-06 15:10:00,69.49,69.51,69.48,69.51,15726.0,67.4983,67.5177,67.4886,67.5177,15726.0
2017-10-06 15:20:00,69.51,69.51,69.42,69.45,37862.0,67.5177,67.5177,67.4303,67.4594,37862.0
2017-10-06 15:30:00,69.45,69.51,69.44,69.51,25034.0,67.4594,67.5177,67.4497,67.5177,25034.0
2017-10-06 15:40:00,69.51,69.54,69.43,69.43,66107.0,67.5177,67.5469,67.44,67.44,66107.0
2017-10-06 15:50:00,69.43,69.5,69.37,69.48,127007.0,67.44,67.508,67.3817,67.4886,127007.0
2017-10-09 09:30:00,69.5,69.78,69.45,69.75,22929.0,67.508,67.78,67.4594,67.7508,22929.0
2017-10-09 09:40:00,69.71,69.75,69.51,69.54,24377.0,67.712,67.7508,67.5177,67.5469,24377.0
2017-10-09 09:50:00,69.53,69.63,69.48,69.61,16220.0,67.5371,67.6343,67.4886,67.6148,16220.0
2017-10-09 10:00:00,69.62,69.66,69.57,69.58,9914.0,67.6246,67.6634,67.576,67.5857,9914.0
2017-10-09 10:10:00,69.58,69.69,69.54,69.68,14112.0,67.5857,67.6926,67.5469,67.6828,14112.0
2017-10-09 10:20:00,69.69,69.76,69.61,69.63,23407.0,67.6926,67.7605,67.6148,67.6343,23407.0
2017-10-09 10:30:00,69.63,69.71,69.55,69.68,25884.0,67.6343,67.712,67.5566,67.6828,25884.0
2017-10-09 10:40:00,69.7,69.77,69.67,69.67,15229.0,67.7023,67.7703,67.6731,67.6731,15229.0
2017-10-09 10:50:00,69.67,69.78,69.65,69.72,13978.0,67.6731,67.78,67.6537,67.7217,13978.0
2017-10-09 11:00:00,69.72,69.84,69.72,69.77,15372.0,67.7217,67.8383,67.7217,67.7703,15372.0
2017-10-09 11:10:00,69.76,69.78,69.73,69.77,15065.0,67.7605,67.78,67.7314,67.7703,15065.0
2017-10-09 11:20:00,69.78,69.78,69.76,69.78,8286.0,67.78,67.78,67.7605,67.78,8286.0
2017-10-09 11:30:00,69.78,69.86,69.74,69.79,34886.0,67.78,67.8577,67.7411,67.7897,34886.0
2017-10-09 11:40:00,69.79,69.84,69.79,69.8,37431.0,67.7897,67.8383,67.7897,67.7994,37431.0
2017-10-09 11:50:00,69.8,69.87,69.75,69.83,14556.0,67.7994,67.8674,67.7508,67.8285,14556.0
2017-10-09 12:00:00,69.84,69.9,69.82,69.82,17956.0,67.8383,67.8965,67.8188,67.8188,17956.0
2017-10-09 12:10:00,69.82,69.97,69.82,69.91,15700.0,67.8188,67.9645,67.8188,67.9062,15700.0
2017-10-09 12:20:00,69.91,69.94,69.89,69.91,10965.0,67.9062,67.9354,67.8868,67.9062,10965.0
2017-10-09 12:30:00,69.9,69.92,69.9,69.92,6044.0,67.8965,67.916,67.8965,67.916,6044.0
2017-10-09 12:40:00,69.91,69.91,69.77,69.77,10499.0,67.9062,67.9062,67.7703,67.7703,10499.0
2017-10-09 12:50:00,69.78,69.81,69.77,69.78,16677.0,67.78,67.8091,67.7703,67.78,16677.0
2017-10-09 13:00:00,69.77,69.81,69.72,69.75,34097.0,67.7703,67.8091,67.7217,67.7508,34097.0
2017-10-09 13:10:00,69.74,69.77,69.71,69.72,27080.0,67.7411,67.7703,67.712,67.7217,27080.0
2017-10-09 13:20:00,69.71,69.78,69.69,69.75,21866.0,67.712,67.78,67.6926,67.7508,21866.0
2017-10-09 13:30:00,69.75,69.78,69.73,69.78,19677.0,67.7508,67.78,67.7314,67.78,19677.0
2017-10-09 13:40:00,69.78,69.85,69.78,69.79,17905.0,67.78,67.848,67.78,67.7897,17905.0
2017-10-09 13:50:00,69.79,69.85,69.78,69.85,17428.0,67.7897,67.848,67.78,67.848,17428.0
2017-10-09 14:00:00,69.84,69.87,69.81,69.85,27201.0,67.8383,67.8674,67.8091,67.848,27201.0
2017-10-09 14:10:00,69.85,69.88,69.75,69.75,26806.0,67.848,67.8771,67.7508,67.7508,26806.0
2017-10-09 14:20:00,69.74,69.78,69.7,69.73,33740.0,67.7411,67.78,67.7023,67.7314,33740.0
2017-10-09 14:30:00,69.72,69.74,69.65,69.71,17214.0,67.7217,67.7411,67.6537,67.712,17214.0
2017-10-09 14:40:00,69.73,69.74,69.68,69.7,38157.0,67.7314,67.7411,67.6828,67.7023,38157.0
2017-10-09 14:50:00,69.7,69.72,69.65,69.67,156100.0,67.7023,67.7217,67.6537,67.6731,156100.0
2017-10-09 15:00:00,69.66,69.7,69.59,69.64,32928.0,67.6634,67.7023,67.5954,67.644,32928.0
2017-10-09 15:10:00,69.65,69.66,69.49,69.58,45332.0,67.6537,67.6634,67.4983,67.5857,45332.0
2017-10-09 15:20:00,69.58,69.69,69.58,69.69,37443.0,67.5857,67.6926,67.5857,67.6926,37443.0
2017-10-09 15:30:00,69.68,69.7,69.64,69.65,40816.0,67.6828,67.7023,67.644,67.6537,40816.0
2017-10-09 15:40:00,69.66,69.68,69.59,69.62,51020.0,67.6634,67.6828,67.5954,67.6246,51020.0
2017-10-09 15:50:00,69.61,69.72,69.61,69.66,111874.0,67.6148,67.7217,67.6148,67.6634,111874.0
2017-10-10 09:30:00,69.8,69.88,69.57,69.85,25975.0,67.7994,67.8771,67.576,67.848,25975.0
2017-10-10 09:40:00,69.84,69.84,69.69,69.72,9981.0,67.8383,67.8383,67.6926,67.7217,9981.0
2017-10-10 09:50:00,69.74,69.77,69.51,69.73,24836.0,67.7411,67.7703,67.5177,67.7314,24836.0
2017-10-10 10:00:00,69.73,69.76,69.61,69.71,26087.0,67.7314,67.7605,67.6148,67.712,26087.0
2017-10-10 10:10:00,69.71,69.8,69.66,69.68,69054.0,67.712,67.7994,67.6634,67.6828,69054.0
2017-10-10 10:20:00,69.66,69.69,69.6,69.65,28309.0,67.6634,67.6926,67.6051,67.6537,28309.0
2017-10-10 10:30:00,69.66,69.67,69.57,69.57,18580.0,67.6634,67.6731,67.576,67.576,18580.0
2017-10-10 10:40:00,69.6,69.69,69.55,69.66,20890.0,67.6051,67.6926,67.5566,67.6634,20890.0
2017-10-10 10:50:00,69.65,69.68,69.61,69.67,28876.0,67.6537,67.6828,67.6148,67.6731,28876.0
2017-10-10 11:00:00,69.67,69.75,69.65,69.74,147328.0,67.6731,67.7508,67.6537,67.7411,147328.0
2017-10-10 11:10:00,69.75,69.75,69.7,69.75,17488.0,67.7508,67.7508,67.7023,67.7508,17488.0
2017-10-10 11:20:00,69.74,69.77,69.7,69.77,22684.0,67.7411,67.7703,67.7023,67.7703,22684.0
2017-10-10 11:30:00,69.77,69.77,69.71,69.71,9617.0,67.7703,67.7703,67.712,67.712,9617.0
2017-10-10 11:40:00,69.7,69.74,69.69,69.72,12525.0,67.7023,67.7411,67.6926,67.7217,12525.0
2017-10-10 11:50:00,69.72,69.75,69.7,69.73,37498.0,67.7217,67.7508,67.7023,67.7314,37498.0
2017-10-10 12:00:00,69.74,69.74,69.68,69.7,24553.0,67.7411,67.7411,67.6828,67.7023,24553.0
2017-10-10 12:10:00,69.7,69.74,69.69,69.72,43679.0,67.7023,67.7411,67.6926,67.7217,43679.0
2017-10-10 12:20:00,69.72,69.75,69.7,69.75,32009.0,67.7217,67.7508,67.7023,67.7508,32009.0
2017-10-10 12:30:00,69.74,69.75,69.72,69.73,20179.0,67.7411,67.7508,67.7217,67.7314,20179.0
2017-10-10 12:40:00,69.74,69.78,69.72,69.73,22161.0,67.7411,67.78,67.7217,67.7314,22161.0
2017-10-10 12:50:00,69.74,69.75,69.69,69.7,7800.0,67.7411,67.7508,67.6926,67.7023,7800.0
2017-10-10 13:00:00,69.69,69.73,69.68,69.7,8831.0,67.6926,67.7314,67.6828,67.7023,8831.0
2017-10-10 13:10:00,69.7,69.7,69.67,69.69,15197.0,67.7023,67.7023,67.6731,67.6926,15197.0
2017-10-10 13:20:00,69.69,69.7,69.66,69.67,11356.0,67.6926,67.7023,67.6634,67.6731,11356.0
2017-10-10 13:30:00,69.67,69.68,69.65,69.68,78018.0,67.6731,67.6828,67.6537,67.6828,78018.0
2017-10-10 13:40:00,69.68,69.75,69.67,69.75,50137.0,67.6828,67.7508,67.6731,67.7508,50137.0
2017-10-10 13:50:00,69.75,69.8,69.74,69.8,54120.0,67.7508,67.7994,67.7411,67.7994,54120.0
2017-10-10 14:00:00,69.8,69.82,69.79,69.82,18546.0,67.7994,67.8188,67.7897,67.8188,18546.0
2017-10-10 14:10:00,69.82,69.82,69.77,69.77,21469.0,67.8188,67.8188,67.7703,67.7703,21469.0
2017-10-10 14:20:00,69.78,69.81,69.78,69.8,12520.0,67.78,67.8091,67.78,67.7994,12520.0
2017-10-10 14:30:00,69.8,69.82,69.77,69.8,17312.0,67.7994,67.8188,67.7703,67.7994,17312.0
2017-10-10 14:40:00,69.81,69.82,69.78,69.79,36726.0,67.8091,67.8188,67.78,67.7897,36726.0
2017-10-10 14:50:00,69.8,69.8,69.78,69.8,20042.0,67.7994,67.7994,67.78,67.7994,20042.0
2017-10-10 15:00:00,69.8,69.86,69.79,69.85,117854.0,67.7994,67.8577,67.7897,67.848,117854.0
2017-10-10 15:10:00,69.84,69.91,69.84,69.89,116016.0,67.8383,67.9062,67.8383,67.8868,116016.0
2017-10-10 15:20:00,69.88,69.95,69.86,69.92,69118.0,67.8771,67.9451,67.8577,67.916,69118.0
2017-10-10 15:30:00,69.92,69.95,69.89,69.94,60055.0,67.916,67.9451,67.8868,67.9354,60055.0
2017-10-10 15:40:00,69.95,69.95,69.9,69.95,51642.0,67.9451,67.9451,67.8965,67.9451,51642.0
2017-10-10 15:50:00,69.95,69.97,69.89,69.92,114907.0,67.9451,67.9645,67.8868,67.916,114907.0
2017-10-11 09:30:00,70.0,70.11,69.83,70.09,80613.0,67.9937,68.1005,67.8285,68.0811,80613.0
2017-10-11 09:40:00,70.1,70.21,70.07,70.19,99991.0,68.0908,68.1977,68.0617,68.1782,99991.0
2017-10-11 09:50:00,70.19,70.3,70.12,70.29,123816.0,68.1782,68.2851,68.1102,68.2754,123816.0
2017-10-11 10:00:00,70.3,70.35,70.27,70.32,68015.0,68.2851,68.3336,68.2559,68.3045,68015.0
2017-10-11 10:10:00,70.33,70.33,70.21,70.21,43451.0,68.3142,68.3142,68.1977,68.1977,43451.0
2017-10-11 10:20:00,70.22,70.3,70.21,70.24,67210.0,68.2074,68.2851,68.1977,68.2268,67210.0
2017-10-11 10:30:00,70.23,70.24,70.06,70.06,36197.0,68.2171,68.2268,68.052,68.052,36197.0
2017-10-11 10:40:00,70.06,70.07,69.96,69.97,31935.0,68.052,68.0617,67.9548,67.9645,31935.0
2017-10-11 10:50:00,69.97,69.99,69.88,69.9,35758.0,67.9645,67.984,67.8771,67.8965,35758.0
2017-10-11 11:00:00,69.89,69.98,69.89,69.95,34204.0,67.8868,67.9742,67.8868,67.9451,34204.0
2017-10-11 11:10:00,69.95,69.99,69.89,69.92,43924.0,67.9451,67.984,67.8868,67.916,43924.0
2017-10-11 11:20:00,69.92,69.93,69.84,69.85,40848.0,67.916,67.9257,67.8383,67.848,40848.0
2017-10-11 11:30:00,69.84,69.99,69.84,69.98,43850.0,67.8383,67.984,67.8383,67.9742,43850.0
2017-10-11 11:40:00,69.97,69.97,69.86,69.92,30586.0,67.9645,67.9645,67.8577,67.916,30586.0
2017-10-11 11:50:00,69.93,69.96,69.9,69.92,21995.0,67.9257,67.9548,67.8965,67.916,21995.0
2017-10-11 12:00:00,69.92,69.92,69.88,69.92,45957.0,67.916,67.916,67.8771,67.916,45957.0
2017-10-11 12:10:00,69.93,69.93,69.88,69.93,35184.0,67.9257,67.9257,67.8771,67.9257,35184.0
2017-10-11 12:20:00,69.92,69.95,69.91,69.93,44866.0,67.916,67.9451,67.9062,67.9257,44866.0
2017-10-11 12:30:00,69.94,69.96,69.93,69.94,27912.0,67.9354,67.9548,67.9257,67.9354,27912.0
2017-10-11 12:40:00,69.94,69.95,69.88,69.9,82821.0,67.9354,67.9451,67.8771,67.8965,82821.0
2017-10-11 12:50:00,69.9,69.95,69.9,69.92,47532.0,67.8965,67.9451,67.8965,67.916,47532.0
2017-10-11 13:00:00,69.92,69.95,69.92,69.95,31747.0,67.916,67.9451,67.916,67.9451,31747.0
2017-10-11 13:10:00,69.96,69.96,69.91,69.93,22029.0,67.9548,67.9548,67.9062,67.9257,22029.0
2017-10-11 13:20:00,69.92,70.0,69.91,69.98,60945.0,67.916,67.9937,67.9062,67.9742,60945.0
2017-10-11 13:30:00,69.98,69.99,69.94,69.95,47722.0,67.9742,67.984,67.9354,67.9451,47722.0
2017-10-11 13:40:00,69.96,69.96,69.92,69.93,18367.0,67.9548,67.9548,67.916,67.9257,18367.0
2017-10-11 13:50:00,69.93,69.98,69.89,69.97,43905.0,67.9257,67.9742,67.8868,67.9645,43905.0
2017-10-11 14:00:00,69.98,69.98,69.93,69.98,39361.0,67.9742,67.9742,67.9257,67.9742,39361.0
2017-10-11 14:10:00,69.98,70.14,69.97,70.12,75051.0,67.9742,68.1297,67.9645,68.1102,75051.0
2017-10-11 14:20:00,70.12,70.13,70.04,70.08,50282.0,68.1102,68.1199,68.0325,68.0714,50282.0
2017-10-11 14:30:00,70.08,70.08,70.02,70.08,40805.0,68.0714,68.0714,68.0131,68.0714,40805.0
2017-10-11 14:40:00,70.07,70.15,70.07,70.15,63746.0,68.0617,68.1394,68.0617,68.1394,63746.0
2017-10-11 14:50:00,70.14,70.15,70.1,70.13,24129.0,68.1297,68.1394,68.0908,68.1199,24129.0
2017-10-11 15:00:00,70.13,70.17,70.11,70.17,64074.0,68.1199,68.1588,68.1005,68.1588,64074.0
2017-10-11 15:10:00,70.17,70.28,70.16,70.28,128839.0,68.1588,68.2656,68.1491,68.2656,128839.0
2017-10-11 15:20:00,70.28,70.29,70.18,70.28,74478.0,68.2656,68.2754,68.1685,68.2656,74478.0
2017-10-11 15:30:00,70.27,70.27,70.23,70.27,62287.0,68.2559,68.2559,68.2171,68.2559,62287.0
2017-10-11 15:40:00,70.26,70.27,70.2,70.21,155392.0,68.2462,68.2559,68.1879,68.1977,155392.0
2017-10-11 15:50:00,70.22,70.28,70.18,70.23,286481.0,68.2074,68.2656,68.1685,68.2171,286481.0
2017-10-12 09:30:00,70.15,70.26,70.12,70.12,61382.0,68.1394,68.2462,68.1102,68.1102,61382.0
2017-10-12 09:40:00,70.13,70.18,70.01,70.17,109361.0,68.1199,68.1685,68.0034,68.1588,109361.0
2017-10-12 09:50:00,70.15,70.2,70.05,70.18,77841.0,68.1394,68.1879,68.0422,68.1685,77841.0
2017-10-12 10:00:00,70.17,70.2,70.08,70.14,52326.0,68.1588,68.1879,68.0714,68.1297,52326.0
2017-10-12 10:10:00,70.14,70.21,70.02,70.04,73508.0,68.1297,68.1977,68.0131,68.0325,73508.0
2017-10-12 10:20:00,70.04,70.05,69.84,69.85,43445.0,68.0325,68.0422,67.8383,67.848,43445.0
2017-10-12 10:30:00,69.87,70.02,69.86,69.95,53255.0,67.8674,68.0131,67.8577,67.9451,53255.0
2017-10-12 10:40:00,69.95,70.09,69.94,70.05,60467.0,67.9451,68.0811,67.9354,68.0422,60467.0
2017-10-12 10:50:00,70.05,70.08,69.97,70.06,51856.0,68.0422,68.0714,67.9645,68.052,51856.0
2017-10-12 11:00:00,70.06,70.16,70.06,70.16,41996.0,68.052,68.1491,68.052,68.1491,41996.0
2017-10-12 11:10:00,70.14,70.2,70.13,70.2,33435.0,68.1297,68.1879,68.1199,68.1879,33435.0
2017-10-12 11:20:00,70.19,70.21,70.14,70.16,65287.0,68.1782,68.1977,68.1297,68.1491,65287.0
2017-10-12 11:30:00,70.17,70.22,70.16,70.21,38913.0,68.1588,68.2074,68.1491,68.1977,38913.0
2017-10-12 11:40:00,70.2,70.21,70.16,70.21,16023.0,68.1879,68.1977,68.1491,68.1977,16023.0
2017-10-12 11:50:00,70.21,70.22,70.18,70.21,28494.0,68.1977,68.2074,68.1685,68.1977,28494.0
2017-10-12 12:00:00,70.22,70.33,70.19,70.27,44528.0,68.2074,68.3142,68.1782,68.2559,44528.0
2017-10-12 12:10:00,70.27,70.31,70.27,70.29,46912.0,68.2559,68.2948,68.2559,68.2754,46912.0
2017-10-12 12:20:00,70.3,70.31,70.29,70.29,31111.0,68.2851,68.2948,68.2754,68.2754,31111.0
2017-10-12 12:30:00,70.29,70.33,70.29,70.33,27938.0,68.2754,68.3142,68.2754,68.3142,27938.0
2017-10-12 12:40:00,70.33,70.39,70.32,70.39,46629.0,68.3142,68.3725,68.3045,68.3725,46629.0
2017-10-12 12:50:00,70.39,70.42,70.38,70.42,26304.0,68.3725,68.4016,68.3628,68.4016,26304.0
2017-10-12 13:00:00,70.42,70.44,70.41,70.44,19789.0,68.4016,68.4211,68.3919,68.4211,19789.0
2017-10-12 13:10:00,70.44,70.46,70.43,70.45,18359.0,68.4211,68.4405,68.4113,68.4308,18359.0
2017-10-12 13:20:00,70.46,70.46,70.41,70.41,18312.0,68.4405,68.4405,68.3919,68.3919,18312.0
2017-10-12 13:30:00,70.42,70.45,70.4,70.45,16382.0,68.4016,68.4308,68.3822,68.4308,16382.0
2017-10-12 13:40:00,70.45,70.45,70.41,70.41,16478.0,68.4308,68.4308,68.3919,68.3919,16478.0
2017-10-12 13:50:00,70.42,70.42,70.32,70.38,26541.0,68.4016,68.4016,68.3045,68.3628,26541.0
2017-10-12 14:00:00,70.38,70.41,70.37,70.41,31042.0,68.3628,68.3919,68.3531,68.3919,31042.0
2017-10-12 14:10:00,70.41,70.41,70.39,70.41,20582.0,68.3919,68.3919,68.3725,68.3919,20582.0
2017-10-12 14:20:00,70.41,70.46,70.4,70.46,25914.0,68.3919,68.4405,68.3822,68.4405,25914.0
2017-10-12 14:30:00,70.46,70.5,70.45,70.5,74160.0,68.4405,68.4793,68.4308,68.4793,74160.0
2017-10-12 14:40:00,70.49,70.5,70.41,70.42,34968.0,68.4696,68.4793,68.3919,68.4016,34968.0
2017-10-12 14:50:00,70.42,70.44,70.38,70.42,30652.0,68.4016,68.4211,68.3628,68.4016,30652.0
2017-10-12 15:00:00,70.44,70.46,70.41,70.45,28369.0,68.4211,68.4405,68.3919,68.4308,28369.0
2017-10-12 15:10:00,70.45,70.5,70.44,70.48,26514.0,68.4308,68.4793,68.4211,68.4599,26514.0
2017-10-12 15:20:00,70.48,70.49,70.46,70.48,40511.0,68.4599,68.4696,68.4405,68.4599,40511.0
2017-10-12 15:30:00,70.49,70.49,70.4,70.45,51537.0,68.4696,68.4696,68.3822,68.4308,51537.0
2017-10-12 15:40:00,70.44,70.49,70.42,70.45,110824.0,68.4211,68.4696,68.4016,68.4308,110824.0
2017-10-12 15:50:00,70.45,70.45,70.3,70.4,183572.0,68.4308,68.4308,68.2851,68.3822,183572.0
2017-10-13 09:30:00,70.58,70.7,70.42,70.7,71737.0,68.557,68.6736,68.4016,68.6736,71737.0
2017-10-13 09:40:00,70.7,70.8,70.65,70.69,48074.0,68.6736,68.7707,68.625,68.6639,48074.0
2017-10-13 09:50:00,70.69,70.9,70.4,70.9,317410.0,68.6639,68.8679,68.3822,68.8679,317410.0
2017-10-13 10:00:00,70.89,70.94,70.78,70.94,79719.0,68.8582,68.9067,68.7513,68.9067,79719.0
2017-10-13 10:10:00,70.94,71.0,70.86,71.0,42999.0,68.9067,68.965,68.829,68.965,42999.0
2017-10-13 10:20:00,71.0,71.05,70.88,70.99,100725.0,68.965,69.0136,68.8484,68.9553,100725.0
2017-10-13 10:30:00,70.99,70.99,70.75,70.8,18838.0,68.9553,68.9553,68.7222,68.7707,18838.0
2017-10-13 10:40:00,70.81,70.85,70.77,70.77,25761.0,68.7805,68.8193,68.7416,68.7416,25761.0
2017-10-13 10:50:00,70.78,70.9,70.74,70.89,11281.0,68.7513,68.8679,68.7125,68.8582,11281.0
2017-10-13 11:00:00,70.9,70.9,70.71,70.71,22541.0,68.8679,68.8679,68.6833,68.6833,22541.0
2017-10-13 11:10:00,70.72,70.75,70.64,70.75,13418.0,68.693,68.7222,68.6153,68.7222,13418.0
2017-10-13 11:20:00,70.74,70.79,70.7,70.78,10001.0,68.7125,68.761,68.6736,68.7513,10001.0
2017-10-13 11:30:00,70.79,70.79,70.74,70.76,24653.0,68.761,68.761,68.7125,68.7319,24653.0
2017-10-13 11:40:00,70.77,70.79,70.73,70.79,14967.0,68.7416,68.761,68.7027,68.761,14967.0
2017-10-13 11:50:00,70.78,70.89,70.75,70.86,12142.0,68.7513,68.8582,68.7222,68.829,12142.0
2017-10-13 12:00:00,70.88,70.92,70.85,70.87,8201.0,68.8484,68.8873,68.8193,68.8387,8201.0
2017-10-13 12:10:00,70.87,70.88,70.84,70.85,12590.0,68.8387,68.8484,68.8096,68.8193,12590.0
2017-10-13 12:20:00,70.85,70.89,70.85,70.88,17175.0,68.8193,68.8582,68.8193,68.8484,17175.0
2017-10-13 12:30:00,70.88,70.88,70.86,70.87,11174.0,68.8484,68.8484,68.829,68.8387,11174.0
2017-10-13 12:40:00,70.87,70.95,70.87,70.9,15557.0,68.8387,68.9164,68.8387,68.8679,15557.0
2017-10-13 12:50:00,70.9,71.01,70.86,70.99,67942.0,68.8679,68.9747,68.829,68.9553,67942.0
2017-10-13 13:00:00,70.99,71.04,70.99,71.03,50306.0,68.9553,69.0039,68.9553,68.9941,50306.0
2017-10-13 13:10:00,71.05,71.05,71.03,71.05,37578.0,69.0136,69.0136,68.9941,69.0136,37578.0
2017-10-13 13:20:00,71.05,71.1,71.04,71.09,43672.0,69.0136,69.0621,69.0039,69.0524,43672.0
2017-10-13 13:30:00,71.1,71.15,71.09,71.15,14365.0,69.0621,69.1107,69.0524,69.1107,14365.0
2017-10-13 13:40:00,71.15,71.15,71.09,71.09,41571.0,69.1107,69.1107,69.0524,69.0524,41571.0
2017-10-13 13:50:00,71.09,71.1,70.98,71.01,33991.0,69.0524,69.0621,68.9456,68.9747,33991.0
2017-10-13 14:00:00,71.01,71.02,70.96,70.99,54879.0,68.9747,68.9844,68.9262,68.9553,54879.0
2017-10-13 14:10:00,71.0,71.06,70.99,71.04,30996.0,68.965,69.0233,68.9553,69.0039,30996.0
2017-10-13 14:20:00,71.05,71.08,71.02,71.08,26896.0,69.0136,69.0427,68.9844,69.0427,26896.0
2017-10-13 14:30:00,71.08,71.08,71.04,71.08,36057.0,69.0427,69.0427,69.0039,69.0427,36057.0
2017-10-13 14:40:00,71.08,71.11,71.05,71.11,53432.0,69.0427,69.0719,69.0136,69.0719,53432.0
2017-10-13 14:50:00,71.11,71.2,71.1,71.2,53376.0,69.0719,69.1593,69.0621,69.1593,53376.0
2017-10-13 15:00:00,71.2,71.25,71.18,71.25,40963.0,69.1593,69.2078,69.1398,69.2078,40963.0
2017-10-13 15:10:00,71.25,71.32,71.24,71.29,56549.0,69.2078,69.2758,69.1981,69.2467,56549.0
2017-10-13 15:20:00,71.28,71.38,71.28,71.36,63381.0,69.237,69.3341,69.237,69.3147,63381.0
2017-10-13 15:30:00,71.36,71.36,71.24,71.24,80952.0,69.3147,69.3147,69.1981,69.1981,80952.0
2017-10-13 15:40:00,71.24,71.24,71.2,71.21,67541.0,69.1981,69.1981,69.1593,69.169,67541.0
2017-10-13 15:50:00,71.2,71.22,71.13,71.17,227552.0,69.1593,69.1787,69.0913,69.1301,227552.0
2017-10-16 09:30:00,71.09,71.23,70.99,71.02,49096.0,69.0524,69.1884,68.9553,68.9844,49096.0
2017-10-16 09:40:00,71.02,71.05,70.81,70.91,32892.0,68.9844,69.0136,68.7805,68.8776,32892.0
2017-10-16 09:50:00,70.92,70.96,70.85,70.88,23728.0,68.8873,68.9262,68.8193,68.8484,23728.0
2017-10-16 10:00:00,70.89,71.03,70.86,70.92,42409.0,68.8582,68.9941,68.829,68.8873,42409.0
2017-10-16 10:10:00,70.92,71.04,70.91,70.96,41336.0,68.8873,69.0039,68.8776,68.9262,41336.0
2017-10-16 10:20:00,70.93,70.93,70.78,70.8,11991.0,68.897,68.897,68.7513,68.7707,11991.0
2017-10-16 10:30:00,70.78,70.83,70.75,70.81,15440.0,68.7513,68.7999,68.7222,68.7805,15440.0
2017-10-16 10:40:00,70.83,70.83,70.75,70.77,11784.0,68.7999,68.7999,68.7222,68.7416,11784.0
2017-10-16 10:50:00,70.78,70.91,70.78,70.86,13949.0,68.7513,68.8776,68.7513,68.829,13949.0
2017-10-16 11:00:00,70.86,70.88,70.81,70.85,13663.0,68.829,68.8484,68.7805,68.8193,13663.0
2017-10-16 11:10:00,70.87,70.93,70.84,70.85,10150.0,68.8387,68.897,68.8096,68.8193,10150.0
2017-10-16 11:20:00,70.86,70.86,70.81,70.83,21320.0,68.829,68.829,68.7805,68.7999,21320.0
2017-10-16 11:30:00,70.84,70.87,70.84,70.85,10987.0,68.8096,68.8387,68.8096,68.8193,10987.0
2017-10-16 11:40:00,70.87,70.91,70.84,70.84,16506.0,68.8387,68.8776,68.8096,68.8096,16506.0
2017-10-16 11:50:00,70.85,70.88,70.8,70.8,12841.0,68.8193,68.8484,68.7707,68.7707,12841.0
2017-10-16 12:00:00,70.8,70.81,70.67,70.69,27103.0,68.7707,68.7805,68.6445,68.6639,27103.0
2017-10-16 12:10:00,70.69,70.69,70.64,70.64,25157.0,68.6639,68.6639,68.6153,68.6153,25157.0
2017-10-16 12:20:00,70.64,70.72,70.62,70.72,22423.0,68.6153,68.693,68.5959,68.693,22423.0
2017-10-16 12:30:00,70.72,70.76,70.71,70.75,6266.0,68.693,68.7319,68.6833,68.7222,6266.0
2017-10-16 12:40:00,70.75,70.76,70.74,70.74,14567.0,68.7222,68.7319,68.7125,68.7125,14567.0
2017-10-16 12:50:00,70.74,70.75,70.7,70.73,14771.0,68.7125,68.7222,68.6736,68.7027,14771.0
2017-10-16 13:00:00,70.72,70.78,70.72,70.77,10111.0,68.693,68.7513,68.693,68.7416,10111.0
2017-10-16 13:10:00,70.78,70.83,70.77,70.83,10394.0,68.7513,68.7999,68.7416,68.7999,10394.0
2017-10-16 13:20:00,70.83,70.84,70.79,70.8,19682.0,68.7999,68.8096,68.761,68.7707,19682.0
2017-10-16 13:30:00,70.81,70.93,70.79,70.91,19876.0,68.7805,68.897,68.761,68.8776,19876.0
2017-10-16 13:40:00,70.91,70.99,70.9,70.98,15781.0,68.8776,68.9553,68.8679,68.9456,15781.0
2017-10-16 13:50:00,70.98,71.04,70.98,71.0,31645.0,68.9456,69.0039,68.9456,68.965,31645.0
2017-10-16 14:00:00,71.01,71.06,70.98,70.98,19434.0,68.9747,69.0233,68.9456,68.9456,19434.0
2017-10-16 14:10:00,70.98,70.99,70.88,70.88,29339.0,68.9456,68.9553,68.8484,68.8484,29339.0
2017-10-16 14:20:00,70.89,70.94,70.88,70.93,20881.0,68.8582,68.9067,68.8484,68.897,20881.0
2017-10-16 14:30:00,70.92,70.97,70.9,70.97,42650.0,68.8873,68.9359,68.8679,68.9359,42650.0
2017-10-16 14:40:00,70.97,71.05,70.96,71.03,27039.0,68.9359,69.0136,68.9262,68.9941,27039.0
2017-10-16 14:50:00,71.03,71.06,71.02,71.05,15653.0,68.9941,69.0233,68.9844,69.0136,15653.0
2017-10-16 15:00:00,71.05,71.12,71.04,71.12,29538.0,69.0136,69.0816,69.0039,69.0816,29538.0
2017-10-16 15:10:00,71.11,71.15,71.11,71.15,25209.0,69.0719,69.1107,69.0719,69.1107,25209.0
2017-10-16 15:20:00,71.15,71.19,71.13,71.13,48685.0,69.1107,69.1496,69.0913,69.0913,48685.0
2017-10-16 15:30:00,71.12,71.21,71.12,71.18,31085.0,69.0816,69.169,69.0816,69.1398,31085.0
2017-10-16 15:40:00,71.18,71.22,71.17,71.2,56314.0,69.1398,69.1787,69.1301,69.1593,56314.0
2017-10-16 15:50:00,71.21,71.26,71.14,71.15,245373.0,69.169,69.2176,69.101,69.1107,245373.0
2017-10-17 09:30:00,71.04,71.06,70.72,71.05,15157.0,69.0039,69.0233,68.693,69.0136,15157.0
2017-10-17 09:40:00,71.02,71.09,70.94,71.0,28555.0,68.9844,69.0524,68.9067,68.965,28555.0
2017-10-17 09:50:00,70.99,71.07,70.98,71.03,14080.0,68.9553,69.033,68.9456,68.9941,14080.0
2017-10-17 10:00:00,71.02,71.09,70.98,71.02,15692.0,68.9844,69.0524,68.9456,68.9844,15692.0
2017-10-17 10:10:00,71.02,71.06,71.0,71.03,13449.0,68.9844,69.0233,68.965,68.9941,13449.0
2017-10-17 10:20:00,71.03,71.04,70.98,71.0,17046.0,68.9941,69.0039,68.9456,68.965,17046.0
2017-10-17 10:30:00,71.01,71.01,70.92,71.0,11385.0,68.9747,68.9747,68.8873,68.965,11385.0
2017-10-17 10:40:00,71.0,71.01,70.96,70.99,17732.0,68.965,68.9747,68.9262,68.9553,17732.0
2017-10-17 10:50:00,70.99,70.99,70.91,70.96,11819.0,68.9553,68.9553,68.8776,68.9262,11819.0
2017-10-17 11:00:00,70.98,71.09,70.97,71.07,29968.0,68.9456,69.0524,68.9359,69.033,29968.0
2017-10-17 11:10:00,71.06,71.1,71.05,71.09,36712.0,69.0233,69.0621,69.0136,69.0524,36712.0
2017-10-17 11:20:00,71.09,71.09,71.05,71.08,12183.0,69.0524,69.0524,69.0136,69.0427,12183.0
2017-10-17 11:30:00,71.07,71.08,71.01,71.02,12541.0,69.033,69.0427,68.9747,68.9844,12541.0
2017-10-17 11:40:00,71.02,71.07,70.99,71.05,9757.0,68.9844,69.033,68.9553,69.0136,9757.0
2017-10-17 11:50:00,71.06,71.1,71.03,71.09,30740.0,69.0233,69.0621,68.9941,69.0524,30740.0
2017-10-17 12:00:00,71.09,71.09,71.07,71.09,7598.0,69.0524,69.0524,69.033,69.0524,7598.0
2017-10-17 12:10:00,71.08,71.1,71.04,71.1,17974.0,69.0427,69.0621,69.0039,69.0621,17974.0
2017-10-17 12:20:00,71.09,71.09,70.97,71.07,51865.0,69.0524,69.0524,68.9359,69.033,51865.0
2017-10-17 12:30:00,71.09,71.1,71.01,71.02,18608.0,69.0524,69.0621,68.9747,68.9844,18608.0
2017-10-17 12:40:00,71.02,71.12,71.02,71.12,11694.0,68.9844,69.0816,68.9844,69.0816,11694.0
2017-10-17 12:50:00,71.11,71.15,71.1,71.14,10447.0,69.0719,69.1107,69.0621,69.101,10447.0
2017-10-17 13:00:00,71.14,71.17,71.12,71.16,24855.0,69.101,69.1301,69.0816,69.1204,24855.0
2017-10-17 13:10:00,71.16,71.18,71.14,71.18,19213.0,69.1204,69.1398,69.101,69.1398,19213.0
2017-10-17 13:20:00,71.18,71.18,71.14,71.14,9544.0,69.1398,69.1398,69.101,69.101,9544.0
2017-10-17 13:30:00,71.13,71.13,71.04,71.05,9844.0,69.0913,69.0913,69.0039,69.0136,9844.0
2017-10-17 13:40:00,71.03,71.07,71.03,71.07,14433.0,68.9941,69.033,68.9941,69.033,14433.0
2017-10-17 13:50:00,71.06,71.08,71.0,71.08,17004.0,69.0233,69.0427,68.965,69.0427,17004.0
2017-10-17 14:00:00,71.09,71.13,71.06,71.07,9088.0,69.0524,69.0913,69.0233,69.033,9088.0
2017-10-17 14:10:00,71.07,71.12,71.05,71.11,12602.0,69.033,69.0816,69.0136,69.0719,12602.0
2017-10-17 14:20:00,71.12,71.17,71.11,71.15,15790.0,69.0816,69.1301,69.0719,69.1107,15790.0
2017-10-17 14:30:00,71.15,71.17,71.14,71.15,10168.0,69.1107,69.1301,69.101,69.1107,10168.0
2017-10-17 14:40:00,71.15,71.19,71.08,71.08,35932.0,69.1107,69.1496,69.0427,69.0427,35932.0
2017-10-17 14:50:00,71.09,71.14,71.08,71.14,17202.0,69.0524,69.101,69.0427,69.101,17202.0
2017-10-17 15:00:00,71.15,71.15,71.08,71.08,15531.0,69.1107,69.1107,69.0427,69.0427,15531.0
2017-10-17 15:10:00,71.09,71.11,71.05,71.09,22798.0,69.0524,69.0719,69.0136,69.0524,22798.0
2017-10-17 15:20:00,71.09,71.15,71.08,71.14,35554.0,69.0524,69.1107,69.0427,69.101,35554.0
2017-10-17 15:30:00,71.15,71.19,71.14,71.19,41917.0,69.1107,69.1496,69.101,69.1496,41917.0
2017-10-17 15:40:00,71.19,71.19,71.12,71.12,72811.0,69.1496,69.1496,69.0816,69.0816,72811.0
2017-10-17 15:50:00,71.13,71.22,71.12,71.22,186188.0,69.0913,69.1787,69.0816,69.1787,186188.0
2017-10-18 09:30:00,71.54,71.54,71.32,71.4,43131.0,69.4895,69.4895,69.2758,69.3535,43131.0
2017-10-18 09:40:00,71.41,71.5,71.39,71.44,54530.0,69.3633,69.4507,69.3438,69.3924,54530.0
2017-10-18 09:50:00,71.44,71.5,71.35,71.48,15038.0,69.3924,69.4507,69.305,69.4313,15038.0
2017-10-18 10:00:00,71.49,71.53,71.46,71.46,44852.0,69.441,69.4798,69.4118,69.4118,44852.0
2017-10-18 10:10:00,71.47,71.51,71.36,71.36,73263.0,69.4215,69.4604,69.3147,69.3147,73263.0
2017-10-18 10:20:00,71.36,71.36,71.2,71.2,22477.0,69.3147,69.3147,69.1593,69.1593,22477.0
2017-10-18 10:30:00,71.2,71.24,71.13,71.14,20609.0,69.1593,69.1981,69.0913,69.101,20609.0
2017-10-18 10:40:00,71.15,71.24,71.07,71.16,29314.0,69.1107,69.1981,69.033,69.1204,29314.0
2017-10-18 10:50:00,71.15,71.15,71.04,71.11,17508.0,69.1107,69.1107,69.0039,69.0719,17508.0
2017-10-18 11:00:00,71.11,71.16,71.07,71.09,13980.0,69.0719,69.1204,69.033,69.0524,13980.0
2017-10-18 11:10:00,71.09,71.11,71.0,71.01,16679.0,69.0524,69.0719,68.965,68.9747,16679.0
2017-10-18 11:20:00,71.01,71.12,71.01,71.12,18655.0,68.9747,69.0816,68.9747,69.0816,18655.0
2017-10-18 11:30:00,71.14,71.15,71.04,71.1,40877.0,69.101,69.1107,69.0039,69.0621,40877.0
2017-10-18 11:40:00,71.09,71.1,71.02,71.02,17288.0,69.0524,69.0621,68.9844,68.9844,17288.0
2017-10-18 11:50:00,71.02,71.05,70.88,71.01,129347.0,68.9844,69.0136,68.8484,68.9747,129347.0
2017-10-18 12:00:00,71.03,71.05,71.0,71.05,16418.0,68.9941,69.0136,68.965,69.0136,16418.0
2017-10-18 12:10:00,71.05,71.05,71.0,71.05,36707.0,69.0136,69.0136,68.965,69.0136,36707.0
2017-10-18 12:20:00,71.05,71.06,71.04,71.04,79284.0,69.0136,69.0233,69.0039,69.0039,79284.0
2017-10-18 12:30:00,71.05,71.1,71.04,71.1,49048.0,69.0136,69.0621,69.0039,69.0621,49048.0
2017-10-18 12:40:00,71.1,71.1,71.09,71.1,19132.0,69.0621,69.0621,69.0524,69.0621,19132.0
2017-10-18 12:50:00,71.1,71.1,71.06,71.09,27026.0,69.0621,69.0621,69.0233,69.0524,27026.0
2017-10-18 13:00:00,71.09,71.15,71.09,71.15,110300.0,69.0524,69.1107,69.0524,69.1107,110300.0
2017-10-18 13:10:00,71.15,71.18,71.14,71.18,79593.0,69.1107,69.1398,69.101,69.1398,79593.0
2017-10-18 13:20:00,71.18,71.2,71.17,71.17,47164.0,69.1398,69.1593,69.1301,69.1301,47164.0
2017-10-18 13:30:00,71.18,71.25,71.18,71.25,33666.0,69.1398,69.2078,69.1398,69.2078,33666.0
2017-10-18 13:40:00,71.25,71.25,71.23,71.23,27328.0,69.2078,69.2078,69.1884,69.1884,27328.0
2017-10-18 13:50:00,71.23,71.25,71.23,71.24,32973.0,69.1884,69.2078,69.1884,69.1981,32973.0
2017-10-18 14:00:00,71.24,71.25,71.23,71.24,58154.0,69.1981,69.2078,69.1884,69.1981,58154.0
2017-10-18 14:10:00,71.25,71.3,71.24,71.3,98851.0,69.2078,69.2564,69.1981,69.2564,98851.0
2017-10-18 14:20:00,71.3,71.3,71.25,71.27,33042.0,69.2564,69.2564,69.2078,69.2273,33042.0
2017-10-18 14:30:00,71.27,71.28,71.24,71.27,37647.0,69.2273,69.237,69.1981,69.2273,37647.0
2017-10-18 14:40:00,71.26,71.27,71.25,71.26,31875.0,69.2176,69.2273,69.2078,69.2176,31875.0
2017-10-18 14:50:00,71.27,71.28,71.24,71.25,48234.0,69.2273,69.237,69.1981,69.2078,48234.0
2017-10-18 15:00:00,71.24,71.28,71.21,71.22,39227.0,69.1981,69.237,69.169,69.1787,39227.0
2017-10-18 15:10:00,71.22,71.26,71.2,71.23,35146.0,69.1787,69.2176,69.1593,69.1884,35146.0
2017-10-18 15:20:00,71.23,71.26,71.2,71.2,58048.0,69.1884,69.2176,69.1593,69.1593,58048.0
2017-10-18 15:30:00,71.2,71.22,71.16,71.16,50760.0,69.1593,69.1787,69.1204,69.1204,50760.0
2017-10-18 15:40:00,71.16,71.16,71.08,71.11,65244.0,69.1204,69.1204,69.0427,69.0719,65244.0
2017-10-18 15:50:00,71.11,71.12,71.03,71.08,241779.0,69.0719,69.0816,68.9941,69.0427,241779.0
2017-10-19 09:30:00,70.95,70.95,70.38,70.45,137326.0,68.9164,68.9164,68.3628,68.4308,137326.0
2017-10-19 09:40:00,70.49,70.49,70.32,70.45,15496.0,68.4696,68.4696,68.3045,68.4308,15496.0
2017-10-19 09:50:00,70.46,70.66,70.45,70.58,121647.0,68.4405,68.6348,68.4308,68.557,121647.0
2017-10-19 10:00:00,70.58,70.58,70.4,70.55,39534.0,68.557,68.557,68.3822,68.5279,39534.0
2017-10-19 10:10:00,70.55,70.59,70.52,70.55,29607.0,68.5279,68.5668,68.4988,68.5279,29607.0
2017-10-19 10:20:00,70.55,70.69,70.55,70.65,55246.0,68.5279,68.6639,68.5279,68.625,55246.0
2017-10-19 10:30:00,70.65,70.66,70.58,70.65,35675.0,68.625,68.6348,68.557,68.625,35675.0
2017-10-19 10:40:00,70.65,70.71,70.64,70.71,38547.0,68.625,68.6833,68.6153,68.6833,38547.0
2017-10-19 10:50:00,70.71,70.85,70.71,70.81,33514.0,68.6833,68.8193,68.6833,68.7805,33514.0
2017-10-19 11:00:00,70.81,70.81,70.7,70.74,65424.0,68.7805,68.7805,68.6736,68.7125,65424.0
2017-10-19 11:10:00,70.74,70.77,70.73,70.73,16597.0,68.7125,68.7416,68.7027,68.7027,16597.0
2017-10-19 11:20:00,70.74,70.75,70.65,70.66,31082.0,68.7125,68.7222,68.625,68.6348,31082.0
2017-10-19 11:30:00,70.65,70.7,70.64,70.69,46613.0,68.625,68.6736,68.6153,68.6639,46613.0
2017-10-19 11:40:00,70.7,70.75,70.66,70.73,73154.0,68.6736,68.7222,68.6348,68.7027,73154.0
2017-10-19 11:50:00,70.72,70.73,70.69,70.72,27799.0,68.693,68.7027,68.6639,68.693,27799.0
2017-10-19 12:00:00,70.72,70.72,70.67,70.68,33702.0,68.693,68.693,68.6445,68.6542,33702.0
2017-10-19 12:10:00,70.68,70.7,70.67,70.69,45825.0,68.6542,68.6736,68.6445,68.6639,45825.0
2017-10-19 12:20:00,70.69,70.7,70.67,70.69,20474.0,68.6639,68.6736,68.6445,68.6639,20474.0
2017-10-19 12:30:00,70.69,70.7,70.64,70.66,25789.0,68.6639,68.6736,68.6153,68.6348,25789.0
2017-10-19 12:40:00,70.65,70.66,70.62,70.64,14609.0,68.625,68.6348,68.5959,68.6153,14609.0
2017-10-19 12:50:00,70.65,70.73,70.65,70.71,23077.0,68.625,68.7027,68.625,68.6833,23077.0
2017-10-19 13:00:00,70.72,70.83,70.71,70.82,45726.0,68.693,68.7999,68.6833,68.7902,45726.0
2017-10-19 13:10:00,70.83,70.84,70.79,70.81,19402.0,68.7999,68.8096,68.761,68.7805,19402.0
2017-10-19 13:20:00,70.8,70.83,70.73,70.76,26219.0,68.7707,68.7999,68.7027,68.7319,26219.0
2017-10-19 13:30:00,70.75,70.77,70.67,70.71,22307.0,68.7222,68.7416,68.6445,68.6833,22307.0
2017-10-19 13:40:00,70.71,70.73,70.64,70.66,22830.0,68.6833,68.7027,68.6153,68.6348,22830.0
2017-10-19 13:50:00,70.67,70.82,70.65,70.8,72699.0,68.6445,68.7902,68.625,68.7707,72699.0
2017-10-19 14:00:00,70.79,70.85,70.78,70.85,39621.0,68.761,68.8193,68.7513,68.8193,39621.0
2017-10-19 14:10:00,70.85,70.85,70.8,70.83,23142.0,68.8193,68.8193,68.7707,68.7999,23142.0
2017-10-19 14:20:00,70.83,70.86,70.83,70.86,28190.0,68.7999,68.829,68.7999,68.829,28190.0
2017-10-19 14:30:00,70.86,70.9,70.85,70.88,37400.0,68.829,68.8679,68.8193,68.8484,37400.0
2017-10-19 14:40:00,70.88,70.9,70.86,70.87,19532.0,68.8484,68.8679,68.829,68.8387,19532.0
2017-10-19 14:50:00,70.87,70.9,70.86,70.9,36921.0,68.8387,68.8679,68.829,68.8679,36921.0
2017-10-19 15:00:00,70.9,70.97,70.89,70.97,61095.0,68.8679,68.9359,68.8582,68.9359,61095.0
2017-10-19 15:10:00,70.97,71.0,70.95,70.98,40679.0,68.9359,68.965,68.9164,68.9456,40679.0
2017-10-19 15:20:00,70.98,71.0,70.97,71.0,39290.0,68.9456,68.965,68.9359,68.965,39290.0
2017-10-19 15:30:00,71.0,71.03,70.94,70.95,85179.0,68.965,68.9941,68.9067,68.9164,85179.0
2017-10-19 15:40:00,70.95,71.05,70.95,71.05,72590.0,68.9164,69.0136,68.9164,69.0136,72590.0
2017-10-19 15:50:00,71.05,71.1,71.04,71.09,240127.0,69.0136,69.0621,69.0039,69.0524,240127.0
2017-10-20 09:30:00,71.37,71.41,70.88,70.89,71767.0,69.3244,69.3633,68.8484,68.8582,71767.0
2017-10-20 09:40:00,70.89,70.94,70.82,70.91,35043.0,68.8582,68.9067,68.7902,68.8776,35043.0
2017-10-20 09:50:00,70.9,70.92,70.81,70.89,34185.0,68.8679,68.8873,68.7805,68.8582,34185.0
2017-10-20 10:00:00,70.86,70.93,70.82,70.83,18679.0,68.829,68.897,68.7902,68.7999,18679.0
2017-10-20 10:10:00,70.83,70.85,70.81,70.84,16348.0,68.7999,68.8193,68.7805,68.8096,16348.0
2017-10-20 10:20:00,70.85,70.9,70.75,70.77,38565.0,68.8193,68.8679,68.7222,68.7416,38565.0
2017-10-20 10:30:00,70.77,70.83,70.74,70.81,43144.0,68.7416,68.7999,68.7125,68.7805,43144.0
2017-10-20 10:40:00,70.79,70.79,70.64,70.65,24520.0,68.761,68.761,68.6153,68.625,24520.0
2017-10-20 10:50:00,70.65,70.66,70.54,70.61,44061.0,68.625,68.6348,68.5182,68.5862,44061.0
2017-10-20 11:00:00,70.61,70.69,70.56,70.59,38158.0,68.5862,68.6639,68.5376,68.5668,38158.0
2017-10-20 11:10:00,70.59,70.61,70.55,70.58,17364.0,68.5668,68.5862,68.5279,68.557,17364.0
2017-10-20 11:20:00,70.59,70.61,70.52,70.52,35050.0,68.5668,68.5862,68.4988,68.4988,35050.0
2017-10-20 11:30:00,70.53,70.66,70.51,70.63,18531.0,68.5085,68.6348,68.4891,68.6056,18531.0
2017-10-20 11:40:00,70.64,70.74,70.63,70.74,20501.0,68.6153,68.7125,68.6056,68.7125,20501.0
2017-10-20 11:50:00,70.75,70.81,70.74,70.75,16622.0,68.7222,68.7805,68.7125,68.7222,16622.0
2017-10-20 12:00:00,70.75,70.81,70.74,70.75,32505.0,68.7222,68.7805,68.7125,68.7222,32505.0
2017-10-20 12:10:00,70.76,70.83,70.75,70.8,35011.0,68.7319,68.7999,68.7222,68.7707,35011.0
2017-10-20 12:20:00,70.81,70.85,70.77,70.85,15400.0,68.7805,68.8193,68.7416,68.8193,15400.0
2017-10-20 12:30:00,70.84,70.85,70.79,70.79,19271.0,68.8096,68.8193,68.761,68.761,19271.0
2017-10-20 12:40:00,70.78,70.83,70.78,70.82,12462.0,68.7513,68.7999,68.7513,68.7902,12462.0
2017-10-20 12:50:00,70.83,70.87,70.79,70.81,19998.0,68.7999,68.8387,68.761,68.7805,19998.0
2017-10-20 13:00:00,70.81,70.82,70.77,70.78,18619.0,68.7805,68.7902,68.7416,68.7513,18619.0
2017-10-20 13:10:00,70.78,70.83,70.77,70.8,31556.0,68.7513,68.7999,68.7416,68.7707,31556.0
2017-10-20 13:20:00,70.8,70.82,70.76,70.81,22425.0,68.7707,68.7902,68.7319,68.7805,22425.0
2017-10-20 13:30:00,70.81,70.89,70.79,70.89,30145.0,68.7805,68.8582,68.761,68.8582,30145.0
2017-10-20 13:40:00,70.89,70.89,70.87,70.89,19356.0,68.8582,68.8582,68.8387,68.8582,19356.0
2017-10-20 13:50:00,70.89,70.89,70.86,70.87,83724.0,68.8582,68.8582,68.829,68.8387,83724.0
2017-10-20 14:00:00,70.87,70.89,70.85,70.88,34175.0,68.8387,68.8582,68.8193,68.8484,34175.0
2017-10-20 14:10:00,70.88,70.97,70.86,70.95,42714.0,68.8484,68.9359,68.829,68.9164,42714.0
2017-10-20 14:20:00,70.95,70.99,70.93,70.96,23382.0,68.9164,68.9553,68.897,68.9262,23382.0
2017-10-20 14:30:00,70.98,70.99,70.96,70.98,21825.0,68.9456,68.9553,68.9262,68.9456,21825.0
2017-10-20 14:40:00,70.99,70.99,70.97,70.98,28988.0,68.9553,68.9553,68.9359,68.9456,28988.0
2017-10-20 14:50:00,70.98,71.09,70.98,71.03,36367.0,68.9456,69.0524,68.9456,68.9941,36367.0
2017-10-20 15:00:00,71.03,71.06,71.0,71.05,61990.0,68.9941,69.0233,68.965,69.0136,61990.0
2017-10-20 15:10:00,71.06,71.1,71.04,71.07,48191.0,69.0233,69.0621,69.0039,69.033,48191.0
2017-10-20 15:20:00,71.06,71.06,71.0,71.02,31062.0,69.0233,69.0233,68.965,68.9844,31062.0
2017-10-20 15:30:00,71.02,71.08,71.02,71.06,44018.0,68.9844,69.0427,68.9844,69.0233,44018.0
2017-10-20 15:40:00,71.06,71.07,71.03,71.06,79078.0,69.0233,69.033,68.9941,69.0233,79078.0
2017-10-20 15:50:00,71.06,71.08,70.98,71.04,235110.0,69.0233,69.0427,68.9456,69.0039,235110.0
2017-10-23 09:30:00,71.0,71.27,71.0,71.16,22264.0,68.965,69.2273,68.965,69.1204,22264.0
2017-10-23 09:40:00,71.13,71.18,71.03,71.03,5660.0,69.0913,69.1398,68.9941,68.9941,5660.0
2017-10-23 09:50:00,71.05,71.11,71.01,71.06,7687.0,69.0136,69.0719,68.9747,69.0233,7687.0
2017-10-23 10:00:00,71.03,71.04,70.89,70.89,10651.0,68.9941,69.0039,68.8582,68.8582,10651.0
2017-10-23 10:10:00,70.87,70.91,70.73,70.73,13034.0,68.8387,68.8776,68.7027,68.7027,13034.0
2017-10-23 10:20:00,70.72,70.72,70.52,70.57,52895.0,68.693,68.693,68.4988,68.5473,52895.0
2017-10-23 10:30:00,70.58,70.69,70.56,70.67,33990.0,68.557,68.6639,68.5376,68.6445,33990.0
2017-10-23 10:40:00,70.66,70.79,70.65,70.72,81585.0,68.6348,68.761,68.625,68.693,81585.0
2017-10-23 10:50:00,70.72,70.76,70.69,70.72,13894.0,68.693,68.7319,68.6639,68.693,13894.0
2017-10-23 11:00:00,70.74,70.77,70.61,70.63,20048.0,68.7125,68.7416,68.5862,68.6056,20048.0
2017-10-23 11:10:00,70.64,70.69,70.58,70.58,18507.0,68.6153,68.6639,68.557,68.557,18507.0
2017-10-23 11:20:00,70.6,70.63,70.5,70.5,15386.0,68.5765,68.6056,68.4793,68.4793,15386.0
2017-10-23 11:30:00,70.5,70.64,70.49,70.6,17937.0,68.4793,68.6153,68.4696,68.5765,17937.0
2017-10-23 11:40:00,70.6,70.61,70.47,70.48,31280.0,68.5765,68.5862,68.4502,68.4599,31280.0
2017-10-23 11:50:00,70.48,70.48,70.4,70.46,39638.0,68.4599,68.4599,68.3822,68.4405,39638.0
2017-10-23 12:00:00,70.46,70.47,70.41,70.42,12200.0,68.4405,68.4502,68.3919,68.4016,12200.0
2017-10-23 12:10:00,70.42,70.42,70.39,70.41,7100.0,68.4016,68.4016,68.3725,68.3919,7100.0
2017-10-23 12:20:00,70.41,70.46,70.4,70.43,11564.0,68.3919,68.4405,68.3822,68.4113,11564.0
2017-10-23 12:30:00,70.44,70.56,70.44,70.56,5100.0,68.4211,68.5376,68.4211,68.5376,5100.0
2017-10-23 12:40:00,70.56,70.6,70.52,70.53,8959.0,68.5376,68.5765,68.4988,68.5085,8959.0
2017-10-23 12:50:00,70.52,70.56,70.49,70.53,9887.0,68.4988,68.5376,68.4696,68.5085,9887.0
2017-10-23 13:00:00,70.54,70.54,70.48,70.52,6030.0,68.5182,68.5182,68.4599,68.4988,6030.0
2017-10-23 13:10:00,70.52,70.53,70.49,70.51,10256.0,68.4988,68.5085,68.4696,68.4891,10256.0
2017-10-23 13:20:00,70.52,70.62,70.51,70.59,41408.0,68.4988,68.5959,68.4891,68.5668,41408.0
2017-10-23 13:30:00,70.61,70.61,70.47,70.51,19726.0,68.5862,68.5862,68.4502,68.4891,19726.0
2017-10-23 13:40:00,70.5,70.6,70.49,70.58,14790.0,68.4793,68.5765,68.4696,68.557,14790.0
2017-10-23 13:50:00,70.59,70.6,70.54,70.58,15181.0,68.5668,68.5765,68.5182,68.557,15181.0
2017-10-23 14:00:00,70.58,70.63,70.56,70.61,15415.0,68.557,68.6056,68.5376,68.5862,15415.0
2017-10-23 14:10:00,70.61,70.62,70.53,70.58,17546.0,68.5862,68.5959,68.5085,68.557,17546.0
2017-10-23 14:20:00,70.59,70.62,70.57,70.6,19663.0,68.5668,68.5959,68.5473,68.5765,19663.0
2017-10-23 14:30:00,70.6,70.61,70.55,70.56,28121.0,68.5765,68.5862,68.5279,68.5376,28121.0
2017-10-23 14:40:00,70.57,70.58,70.49,70.5,36360.0,68.5473,68.557,68.4696,68.4793,36360.0
2017-10-23 14:50:00,70.51,70.61,70.48,70.57,34768.0,68.4891,68.5862,68.4599,68.5473,34768.0
2017-10-23 15:00:00,70.58,70.63,70.56,70.61,43099.0,68.557,68.6056,68.5376,68.5862,43099.0
2017-10-23 15:10:00,70.6,70.6,70.55,70.56,25689.0,68.5765,68.5765,68.5279,68.5376,25689.0
2017-10-23 15:20:00,70.55,70.6,70.53,70.59,29545.0,68.5279,68.5765,68.5085,68.5668,29545.0
2017-10-23 15:30:00,70.6,70.6,70.53,70.53,48161.0,68.5765,68.5765,68.5085,68.5085,48161.0
2017-10-23 15:40:00,70.53,70.53,70.48,70.51,68424.0,68.5085,68.5085,68.4599,68.4891,68424.0
2017-10-23 15:50:00,70.5,70.5,70.4,70.43,164772.0,68.4793,68.4793,68.3822,68.4113,164772.0
2017-10-24 09:30:00,70.79,71.0,70.56,70.97,99596.0,68.761,68.965,68.5376,68.9359,99596.0
2017-10-24 09:40:00,70.96,71.04,70.77,70.84,97618.0,68.9262,69.0039,68.7416,68.8096,97618.0
2017-10-24 09:50:00,70.83,70.84,70.68,70.7,51092.0,68.7999,68.8096,68.6542,68.6736,51092.0
2017-10-24 10:00:00,70.69,70.81,70.67,70.75,31517.0,68.6639,68.7805,68.6445,68.7222,31517.0
2017-10-24 10:10:00,70.75,70.8,70.75,70.77,29817.0,68.7222,68.7707,68.7222,68.7416,29817.0
2017-10-24 10:20:00,70.77,70.9,70.75,70.9,86533.0,68.7416,68.8679,68.7222,68.8679,86533.0
2017-10-24 10:30:00,70.89,70.94,70.86,70.9,29637.0,68.8582,68.9067,68.829,68.8679,29637.0
2017-10-24 10:40:00,70.91,70.97,70.88,70.91,46299.0,68.8776,68.9359,68.8484,68.8776,46299.0
2017-10-24 10:50:00,70.92,70.95,70.88,70.89,14889.0,68.8873,68.9164,68.8484,68.8582,14889.0
2017-10-24 11:00:00,70.89,70.97,70.89,70.97,43596.0,68.8582,68.9359,68.8582,68.9359,43596.0
2017-10-24 11:10:00,70.97,71.05,70.96,71.05,41135.0,68.9359,69.0136,68.9262,69.0136,41135.0
2017-10-24 11:20:00,71.05,71.05,70.98,71.03,123605.0,69.0136,69.0136,68.9456,68.9941,123605.0
2017-10-24 11:30:00,71.03,71.05,70.94,70.99,93721.0,68.9941,69.0136,68.9067,68.9553,93721.0
2017-10-24 11:40:00,70.99,71.03,70.98,71.02,29018.0,68.9553,68.9941,68.9456,68.9844,29018.0
2017-10-24 11:50:00,71.01,71.03,71.0,71.02,27469.0,68.9747,68.9941,68.965,68.9844,27469.0
2017-10-24 12:00:00,71.02,71.04,71.0,71.02,21028.0,68.9844,69.0039,68.965,68.9844,21028.0
2017-10-24 12:10:00,71.03,71.07,71.0,71.01,57872.0,68.9941,69.033,68.965,68.9747,57872.0
2017-10-24 12:20:00,71.01,71.08,71.0,71.06,18682.0,68.9747,69.0427,68.965,69.0233,18682.0
2017-10-24 12:30:00,71.07,71.12,71.06,71.1,273167.0,69.033,69.0816,69.0233,69.0621,273167.0
2017-10-24 12:40:00,71.1,71.12,71.06,71.11,52279.0,69.0621,69.0816,69.0233,69.0719,52279.0
2017-10-24 12:50:00,71.12,71.16,71.11,71.13,62040.0,69.0816,69.1204,69.0719,69.0913,62040.0
2017-10-24 13:00:00,71.14,71.14,71.02,71.02,13911.0,69.101,69.101,68.9844,68.9844,13911.0
2017-10-24 13:10:00,71.03,71.03,71.0,71.01,36286.0,68.9941,68.9941,68.965,68.9747,36286.0
2017-10-24 13:20:00,71.01,71.05,70.99,71.05,127598.0,68.9747,69.0136,68.9553,69.0136,127598.0
2017-10-24 13:30:00,71.05,71.06,71.01,71.02,67025.0,69.0136,69.0233,68.9747,68.9844,67025.0
2017-10-24 13:40:00,71.03,71.07,71.01,71.07,62068.0,68.9941,69.033,68.9747,69.033,62068.0
2017-10-24 13:50:00,71.07,71.07,70.98,71.04,44405.0,69.033,69.033,68.9456,69.0039,44405.0
2017-10-24 14:00:00,71.05,71.06,70.99,71.03,46627.0,69.0136,69.0233,68.9553,68.9941,46627.0
2017-10-24 14:10:00,71.03,71.04,71.0,71.02,39891.0,68.9941,69.0039,68.965,68.9844,39891.0
2017-10-24 14:20:00,71.02,71.06,71.01,71.06,75472.0,68.9844,69.0233,68.9747,69.0233,75472.0
2017-10-24 14:30:00,71.06,71.06,71.01,71.03,56642.0,69.0233,69.0233,68.9747,68.9941,56642.0
2017-10-24 14:40:00,71.03,71.06,71.01,71.05,70706.0,68.9941,69.0233,68.9747,69.0136,70706.0
2017-10-24 14:50:00,71.05,71.07,71.0,71.06,57989.0,69.0136,69.033,68.965,69.0233,57989.0
2017-10-24 15:00:00,71.06,71.07,70.94,70.98,68411.0,69.0233,69.033,68.9067,68.9456,68411.0
2017-10-24 15:10:00,70.98,71.05,70.97,71.03,86083.0,68.9456,69.0136,68.9359,68.9941,86083.0
2017-10-24 15:20:00,71.03,71.09,71.0,71.05,122186.0,68.9941,69.0524,68.965,69.0136,122186.0
2017-10-24 15:30:00,71.04,71.05,71.0,71.05,183927.0,69.0039,69.0136,68.965,69.0136,183927.0
2017-10-24 15:40:00,71.05,71.12,71.04,71.12,119453.0,69.0136,69.0816,69.0039,69.0816,119453.0
2017-10-24 15:50:00,71.12,71.15,71.11,71.15,297773.0,69.0816,69.1107,69.0719,69.1107,297773.0
2017-10-25 09:30:00,71.16,71.2,70.99,71.16,32164.0,69.1204,69.1593,68.9553,69.1204,32164.0
2017-10-25 09:40:00,71.16,71.22,71.04,71.19,28995.0,69.1204,69.1787,69.0039,69.1496,28995.0
2017-10-25 09:50:00,71.2,71.21,70.98,71.11,32421.0,69.1593,69.169,68.9456,69.0719,32421.0
2017-10-25 10:00:00,71.1,71.3,71.07,71.3,85181.0,69.0621,69.2564,69.033,69.2564,85181.0
2017-10-25 10:10:00,71.3,71.3,71.18,71.18,69586.0,69.2564,69.2564,69.1398,69.1398,69586.0
2017-10-25 10:20:00,71.2,71.3,71.19,71.29,49238.0,69.1593,69.2564,69.1496,69.2467,49238.0
2017-10-25 10:30:00,71.28,71.37,71.28,71.37,49994.0,69.237,69.3244,69.237,69.3244,49994.0
2017-10-25 10:40:00,71.37,71.37,71.27,71.34,57177.0,69.3244,69.3244,69.2273,69.2953,57177.0
2017-10-25 10:50:00,71.34,71.37,71.3,71.31,50037.0,69.2953,69.3244,69.2564,69.2661,50037.0
2017-10-25 11:00:00,71.31,71.33,71.17,71.2,45424.0,69.2661,69.2856,69.1301,69.1593,45424.0
2017-10-25 11:10:00,71.2,71.3,71.12,71.12,45175.0,69.1593,69.2564,69.0816,69.0816,45175.0
2017-10-25 11:20:00,71.12,71.24,71.11,71.23,36545.0,69.0816,69.1981,69.0719,69.1884,36545.0
2017-10-25 11:30:00,71.23,71.23,71.16,71.23,37469.0,69.1884,69.1884,69.1204,69.1884,37469.0
2017-10-25 11:40:00,71.23,71.23,71.18,71.19,36714.0,69.1884,69.1884,69.1398,69.1496,36714.0
2017-10-25 11:50:00,71.2,71.21,71.0,71.01,59839.0,69.1593,69.169,68.965,68.9747,59839.0
2017-10-25 12:00:00,71.0,71.07,70.95,71.04,73446.0,68.965,69.033,68.9164,69.0039,73446.0
2017-10-25 12:10:00,71.03,71.07,70.94,70.99,31889.0,68.9941,69.033,68.9067,68.9553,31889.0
2017-10-25 12:20:00,70.98,70.99,70.9,70.91,26902.0,68.9456,68.9553,68.8679,68.8776,26902.0
2017-10-25 12:30:00,70.92,70.92,70.86,70.87,27598.0,68.8873,68.8873,68.829,68.8387,27598.0
2017-10-25 12:40:00,70.87,70.94,70.81,70.9,26519.0,68.8387,68.9067,68.7805,68.8679,26519.0
2017-10-25 12:50:00,70.9,71.01,70.89,71.01,93335.0,68.8679,68.9747,68.8582,68.9747,93335.0
2017-10-25 13:00:00,71.0,71.03,70.92,70.98,36613.0,68.965,68.9941,68.8873,68.9456,36613.0
2017-10-25 13:10:00,70.98,71.07,70.97,71.07,17777.0,68.9456,69.033,68.9359,69.033,17777.0
2017-10-25 13:20:00,71.07,71.12,71.04,71.08,35379.0,69.033,69.0816,69.0039,69.0427,35379.0
2017-10-25 13:30:00,71.1,71.2,71.1,71.17,28209.0,69.0621,69.1593,69.0621,69.1301,28209.0
2017-10-25 13:40:00,71.19,71.2,71.17,71.18,32936.0,69.1496,69.1593,69.1301,69.1398,32936.0
2017-10-25 13:50:00,71.2,71.25,71.17,71.25,43442.0,69.1593,69.2078,69.1301,69.2078,43442.0
2017-10-25 14:00:00,71.25,71.34,71.24,71.34,67853.0,69.2078,69.2953,69.1981,69.2953,67853.0
2017-10-25 14:10:00,71.34,71.37,71.29,71.34,59907.0,69.2953,69.3244,69.2467,69.2953,59907.0
2017-10-25 14:20:00,71.33,71.39,71.31,71.39,55629.0,69.2856,69.3438,69.2661,69.3438,55629.0
2017-10-25 14:30:00,71.39,71.39,71.33,71.36,45321.0,69.3438,69.3438,69.2856,69.3147,45321.0
2017-10-25 14:40:00,71.35,71.39,71.34,71.38,49806.0,69.305,69.3438,69.2953,69.3341,49806.0
2017-10-25 14:50:00,71.38,71.41,71.36,71.39,40580.0,69.3341,69.3633,69.3147,69.3438,40580.0
2017-10-25 15:00:00,71.39,71.41,71.35,71.35,54600.0,69.3438,69.3633,69.305,69.305,54600.0
2017-10-25 15:10:00,71.35,71.39,71.33,71.38,46896.0,69.305,69.3438,69.2856,69.3341,46896.0
2017-10-25 15:20:00,71.38,71.41,71.35,71.39,76387.0,69.3341,69.3633,69.305,69.3438,76387.0
2017-10-25 15:30:00,71.39,71.4,71.34,71.37,95006.0,69.3438,69.3535,69.2953,69.3244,95006.0
2017-10-25 15:40:00,71.37,71.37,71.29,71.29,168848.0,69.3244,69.3244,69.2467,69.2467,168848.0
2017-10-25 15:50:00,71.3,71.35,71.26,71.33,353535.0,69.2564,69.305,69.2176,69.2856,353535.0
2017-10-26 09:30:00,72.1,72.93,72.03,72.05,146157.0,70.0335,70.8397,69.9655,69.9849,146157.0
2017-10-26 09:40:00,72.0,72.03,70.9,71.52,206511.0,69.9363,69.9655,68.8679,69.4701,206511.0
2017-10-26 09:50:00,71.54,71.69,71.36,71.37,65723.0,69.4895,69.6352,69.3147,69.3244,65723.0
2017-10-26 10:00:00,71.38,71.57,71.33,71.49,72424.0,69.3341,69.5187,69.2856,69.441,72424.0
2017-10-26 10:10:00,71.5,72.25,71.48,71.93,218297.0,69.4507,70.1792,69.4313,69.8684,218297.0
2017-10-26 10:20:00,71.93,71.97,71.85,71.92,88456.0,69.8684,69.9072,69.7906,69.8586,88456.0
2017-10-26 10:30:00,71.91,72.07,71.85,72.07,47236.0,69.8489,70.0043,69.7906,70.0043,47236.0
2017-10-26 10:40:00,72.06,72.14,71.97,72.05,61117.0,69.9946,70.0723,69.9072,69.9849,61117.0
2017-10-26 10:50:00,72.02,72.13,71.97,72.09,70036.0,69.9558,70.0626,69.9072,70.0238,70036.0
2017-10-26 11:00:00,72.08,72.17,72.06,72.15,103699.0,70.0141,70.1015,69.9946,70.082,103699.0
2017-10-26 11:10:00,72.15,72.24,72.14,72.24,72771.0,70.082,70.1695,70.0723,70.1695,72771.0
2017-10-26 11:20:00,72.24,72.25,72.19,72.2,40757.0,70.1695,70.1792,70.1209,70.1306,40757.0
2017-10-26 11:30:00,72.19,72.2,71.98,71.98,41160.0,70.1209,70.1306,69.9169,69.9169,41160.0
2017-10-26 11:40:00,71.99,72.08,71.75,72.08,50518.0,69.9266,70.0141,69.6935,70.0141,50518.0
2017-10-26 11:50:00,72.09,72.22,72.02,72.22,38761.0,70.0238,70.15,69.9558,70.15,38761.0
2017-10-26 12:00:00,72.21,72.27,72.17,72.25,23003.0,70.1403,70.1986,70.1015,70.1792,23003.0
2017-10-26 12:10:00,72.26,72.35,72.26,72.33,49633.0,70.1889,70.2763,70.1889,70.2569,49633.0
2017-10-26 12:20:00,72.33,72.42,72.31,72.39,54054.0,70.2569,70.3443,70.2375,70.3152,54054.0
2017-10-26 12:30:00,72.39,72.4,72.15,72.2,35215.0,70.3152,70.3249,70.082,70.1306,35215.0
2017-10-26 12:40:00,72.2,72.21,72.05,72.05,30399.0,70.1306,70.1403,69.9849,69.9849,30399.0
2017-10-26 12:50:00,72.02,72.05,71.76,71.79,28984.0,69.9558,69.9849,69.7032,69.7324,28984.0
2017-10-26 13:00:00,71.75,72.02,71.75,72.02,33297.0,69.6935,69.9558,69.6935,69.9558,33297.0
2017-10-26 13:10:00,72.02,72.05,71.98,72.0,44155.0,69.9558,69.9849,69.9169,69.9363,44155.0
2017-10-26 13:20:00,71.99,72.04,71.99,72.01,31927.0,69.9266,69.9752,69.9266,69.9461,31927.0
2017-10-26 13:30:00,72.01,72.05,72.0,72.04,25503.0,69.9461,69.9849,69.9363,69.9752,25503.0
2017-10-26 13:40:00,72.04,72.13,72.04,72.12,23467.0,69.9752,70.0626,69.9752,70.0529,23467.0
2017-10-26 13:50:00,72.12,72.26,72.1,72.26,22658.0,70.0529,70.1889,70.0335,70.1889,22658.0
2017-10-26 14:00:00,72.26,72.39,72.26,72.39,72551.0,70.1889,70.3152,70.1889,70.3152,72551.0
2017-10-26 14:10:00,72.39,72.44,72.36,72.42,46598.0,70.3152,70.3637,70.286,70.3443,46598.0
2017-10-26 14:20:00,72.43,72.57,72.43,72.57,51784.0,70.354,70.49,70.354,70.49,51784.0
2017-10-26 14:30:00,72.56,72.66,72.5,72.62,65972.0,70.4803,70.5774,70.422,70.5386,65972.0
2017-10-26 14:40:00,72.61,72.78,72.61,72.78,89360.0,70.5289,70.694,70.5289,70.694,89360.0
2017-10-26 14:50:00,72.78,72.78,72.6,72.72,77158.0,70.694,70.694,70.5191,70.6357,77158.0
2017-10-26 15:00:00,72.69,72.74,72.53,72.58,121690.0,70.6066,70.6551,70.4512,70.4997,121690.0
2017-10-26 15:10:00,72.6,72.68,72.56,72.66,33637.0,70.5191,70.5969,70.4803,70.5774,33637.0
2017-10-26 15:20:00,72.67,72.73,72.57,72.59,57156.0,70.5871,70.6454,70.49,70.5094,57156.0
2017-10-26 15:30:00,72.62,72.69,72.61,72.69,53871.0,70.5386,70.6066,70.5289,70.6066,53871.0
2017-10-26 15:40:00,72.69,72.75,72.67,72.67,101157.0,70.6066,70.6649,70.5871,70.5871,101157.0
2017-10-26 15:50:00,72.66,72.67,72.47,72.47,394645.0,70.5774,70.5871,70.3929,70.3929,394645.0
2017-10-27 09:30:00,71.8,72.81,71.59,72.41,114208.0,69.7421,70.7231,69.5381,70.3346,114208.0
2017-10-27 09:40:00,72.42,72.53,72.12,72.12,88835.0,70.3443,70.4512,70.0529,70.0529,88835.0
2017-10-27 09:50:00,72.09,72.14,71.85,71.91,75837.0,70.0238,70.0723,69.7906,69.8489,75837.0
2017-10-27 10:00:00,71.88,72.13,71.87,72.11,110365.0,69.8198,70.0626,69.8101,70.0432,110365.0
2017-10-27 10:10:00,72.11,72.46,72.11,72.46,77390.0,70.0432,70.3832,70.0432,70.3832,77390.0
2017-10-27 10:20:00,72.47,72.59,72.47,72.59,77284.0,70.3929,70.5094,70.3929,70.5094,77284.0
2017-10-27 10:30:00,72.59,72.64,72.42,72.44,71031.0,70.5094,70.558,70.3443,70.3637,71031.0
2017-10-27 10:40:00,72.43,72.57,72.21,72.54,48629.0,70.354,70.49,70.1403,70.4609,48629.0
2017-10-27 10:50:00,72.49,72.6,72.39,72.42,34984.0,70.4123,70.5191,70.3152,70.3443,34984.0
2017-10-27 11:00:00,72.42,72.54,72.42,72.48,69670.0,70.3443,70.4609,70.3443,70.4026,69670.0
2017-10-27 11:10:00,72.49,72.57,72.48,72.52,33646.0,70.4123,70.49,70.4026,70.4414,33646.0
2017-10-27 11:20:00,72.52,72.53,72.38,72.53,58409.0,70.4414,70.4512,70.3055,70.4512,58409.0
2017-10-27 11:30:00,72.52,72.54,72.41,72.46,29247.0,70.4414,70.4609,70.3346,70.3832,29247.0
2017-10-27 11:40:00,72.45,72.49,72.35,72.36,32854.0,70.3734,70.4123,70.2763,70.286,32854.0
2017-10-27 11:50:00,72.35,72.39,72.23,72.39,27409.0,70.2763,70.3152,70.1598,70.3152,27409.0
2017-10-27 12:00:00,72.4,72.47,72.38,72.46,25873.0,70.3249,70.3929,70.3055,70.3832,25873.0
2017-10-27 12:10:00,72.47,72.47,72.38,72.41,47762.0,70.3929,70.3929,70.3055,70.3346,47762.0
2017-10-27 12:20:00,72.4,72.4,72.31,72.39,15789.0,70.3249,70.3249,70.2375,70.3152,15789.0
2017-10-27 12:30:00,72.39,72.44,72.36,72.42,19248.0,70.3152,70.3637,70.286,70.3443,19248.0
2017-10-27 12:40:00,72.42,72.47,72.41,72.45,12359.0,70.3443,70.3929,70.3346,70.3734,12359.0
2017-10-27 12:50:00,72.45,72.47,72.4,72.42,24896.0,70.3734,70.3929,70.3249,70.3443,24896.0
2017-10-27 13:00:00,72.41,72.44,72.39,72.42,35030.0,70.3346,70.3637,70.3152,70.3443,35030.0
2017-10-27 13:10:00,72.42,72.42,72.23,72.26,35192.0,70.3443,70.3443,70.1598,70.1889,35192.0
2017-10-27 13:20:00,72.25,72.26,72.17,72.18,26151.0,70.1792,70.1889,70.1015,70.1112,26151.0
2017-10-27 13:30:00,72.19,72.27,72.18,72.24,25878.0,70.1209,70.1986,70.1112,70.1695,25878.0
2017-10-27 13:40:00,72.24,72.24,72.19,72.21,20326.0,70.1695,70.1695,70.1209,70.1403,20326.0
2017-10-27 13:50:00,72.2,72.21,72.16,72.17,21870.0,70.1306,70.1403,70.0918,70.1015,21870.0
2017-10-27 14:00:00,72.17,72.17,72.13,72.17,32454.0,70.1015,70.1015,70.0626,70.1015,32454.0
2017-10-27 14:10:00,72.17,72.18,72.13,72.16,45802.0,70.1015,70.1112,70.0626,70.0918,45802.0
2017-10-27 14:20:00,72.16,72.18,72.13,72.18,35242.0,70.0918,70.1112,70.0626,70.1112,35242.0
2017-10-27 14:30:00,72.18,72.23,72.16,72.17,51698.0,70.1112,70.1598,70.0918,70.1015,51698.0
2017-10-27 14:40:00,72.16,72.17,71.98,72.01,65359.0,70.0918,70.1015,69.9169,69.9461,65359.0
2017-10-27 14:50:00,72.0,72.02,71.95,71.96,34401.0,69.9363,69.9558,69.8878,69.8975,34401.0
2017-10-27 15:00:00,71.95,72.01,71.95,71.96,73188.0,69.8878,69.9461,69.8878,69.8975,73188.0
2017-10-27 15:10:00,71.96,71.98,71.95,71.96,43722.0,69.8975,69.9169,69.8878,69.8975,43722.0
2017-10-27 15:20:00,71.96,71.96,71.9,71.92,70828.0,69.8975,69.8975,69.8392,69.8586,70828.0
2017-10-27 15:30:00,71.92,71.95,71.89,71.89,161648.0,69.8586,69.8878,69.8295,69.8295,161648.0
2017-10-27 15:40:00,71.9,71.9,71.82,71.84,176257.0,69.8392,69.8392,69.7615,69.7809,176257.0
2017-10-27 15:50:00,71.84,71.99,71.83,71.93,386341.0,69.7809,69.9266,69.7712,69.8684,386341.0
2017-10-30 09:30:00,71.76,72.33,71.7,72.28,35475.0,69.7032,70.2569,69.6449,70.2083,35475.0
2017-10-30 09:40:00,72.21,72.4,72.2,72.38,26965.0,70.1403,70.3249,70.1306,70.3055,26965.0
2017-10-30 09:50:00,72.34,72.4,72.29,72.34,37277.0,70.2666,70.3249,70.218,70.2666,37277.0
2017-10-30 10:00:00,72.34,72.39,72.24,72.39,31937.0,70.2666,70.3152,70.1695,70.3152,31937.0
2017-10-30 10:10:00,72.38,72.4,72.28,72.36,33563.0,70.3055,70.3249,70.2083,70.286,33563.0
2017-10-30 10:20:00,72.37,72.4,72.26,72.27,32402.0,70.2957,70.3249,70.1889,70.1986,32402.0
2017-10-30 10:30:00,72.25,72.38,72.22,72.37,27950.0,70.1792,70.3055,70.15,70.2957,27950.0
2017-10-30 10:40:00,72.36,72.5,72.28,72.5,83766.0,70.286,70.422,70.2083,70.422,83766.0
2017-10-30 10:50:00,72.49,72.5,72.38,72.49,76602.0,70.4123,70.422,70.3055,70.4123,76602.0
2017-10-30 11:00:00,72.47,72.5,72.35,72.37,24795.0,70.3929,70.422,70.2763,70.2957,24795.0
2017-10-30 11:10:00,72.35,72.46,72.34,72.36,23253.0,70.2763,70.3832,70.2666,70.286,23253.0
2017-10-30 11:20:00,72.37,72.4,72.27,72.3,28059.0,70.2957,70.3249,70.1986,70.2277,28059.0
2017-10-30 11:30:00,72.3,72.31,72.15,72.15,32497.0,70.2277,70.2375,70.082,70.082,32497.0
2017-10-30 11:40:00,72.14,72.25,72.13,72.21,25185.0,70.0723,70.1792,70.0626,70.1403,25185.0
2017-10-30 11:50:00,72.21,72.28,72.16,72.25,18500.0,70.1403,70.2083,70.0918,70.1792,18500.0
2017-10-30 12:00:00,72.25,72.31,72.23,72.3,17308.0,70.1792,70.2375,70.1598,70.2277,17308.0
2017-10-30 12:10:00,72.28,72.28,72.07,72.08,18518.0,70.2083,70.2083,70.0043,70.0141,18518.0
2017-10-30 12:20:00,72.05,72.16,72.04,72.12,26745.0,69.9849,70.0918,69.9752,70.0529,26745.0
2017-10-30 12:30:00,72.12,72.17,72.03,72.03,23273.0,70.0529,70.1015,69.9655,69.9655,23273.0
2017-10-30 12:40:00,72.02,72.05,71.88,71.88,24949.0,69.9558,69.9849,69.8198,69.8198,24949.0
2017-10-30 12:50:00,71.88,72.07,71.87,72.04,26947.0,69.8198,70.0043,69.8101,69.9752,26947.0
2017-10-30 13:00:00,72.05,72.16,72.05,72.11,24807.0,69.9849,70.0918,69.9849,70.0432,24807.0
2017-10-30 13:10:00,72.11,72.15,72.09,72.15,15395.0,70.0432,70.082,70.0238,70.082,15395.0
2017-10-30 13:20:00,72.16,72.27,72.15,72.24,22071.0,70.0918,70.1986,70.082,70.1695,22071.0
2017-10-30 13:30:00,72.24,72.26,72.16,72.23,15974.0,70.1695,70.1889,70.0918,70.1598,15974.0
2017-10-30 13:40:00,72.25,72.31,72.22,72.31,20901.0,70.1792,70.2375,70.15,70.2375,20901.0
2017-10-30 13:50:00,72.31,72.37,72.22,72.22,30327.0,70.2375,70.2957,70.15,70.15,30327.0
2017-10-30 14:00:00,72.23,72.38,72.22,72.37,57028.0,70.1598,70.3055,70.15,70.2957,57028.0
2017-10-30 14:10:00,72.38,72.5,72.37,72.44,57082.0,70.3055,70.422,70.2957,70.3637,57082.0
2017-10-30 14:20:00,72.44,72.46,72.36,72.38,32377.0,70.3637,70.3832,70.286,70.3055,32377.0
2017-10-30 14:30:00,72.36,72.49,72.33,72.47,63791.0,70.286,70.4123,70.2569,70.3929,63791.0
2017-10-30 14:40:00,72.48,72.63,72.46,72.62,104791.0,70.4026,70.5483,70.3832,70.5386,104791.0
2017-10-30 14:50:00,72.61,72.75,72.59,72.68,153588.0,70.5289,70.6649,70.5094,70.5969,153588.0
2017-10-30 15:00:00,72.7,72.82,72.69,72.69,73228.0,70.6163,70.7328,70.6066,70.6066,73228.0
2017-10-30 15:10:00,72.65,72.68,72.43,72.65,178243.0,70.5677,70.5969,70.354,70.5677,178243.0
2017-10-30 15:20:00,72.65,72.73,72.55,72.68,94142.0,70.5677,70.6454,70.4706,70.5969,94142.0
2017-10-30 15:30:00,72.68,72.72,72.57,72.63,119681.0,70.5969,70.6357,70.49,70.5483,119681.0
2017-10-30 15:40:00,72.64,72.7,72.47,72.64,165286.0,70.558,70.6163,70.3929,70.558,165286.0
2017-10-30 15:50:00,72.66,72.75,72.62,72.64,322606.0,70.5774,70.6649,70.5386,70.558,322606.0
2017-10-31 09:30:00,72.65,72.83,72.45,72.81,27886.0,70.5677,70.7426,70.3734,70.7231,27886.0
2017-10-31 09:40:00,72.77,72.83,72.68,72.8,22230.0,70.6843,70.7426,70.5969,70.7134,22230.0
2017-10-31 09:50:00,72.77,72.85,72.64,72.8,17065.0,70.6843,70.762,70.558,70.7134,17065.0
2017-10-31 10:00:00,72.81,72.81,72.63,72.68,49329.0,70.7231,70.7231,70.5483,70.5969,49329.0
2017-10-31 10:10:00,72.65,72.73,72.6,72.67,50691.0,70.5677,70.6454,70.5191,70.5871,50691.0
2017-10-31 10:20:00,72.68,72.76,72.63,72.74,81416.0,70.5969,70.6746,70.5483,70.6551,81416.0
2017-10-31 10:30:00,72.74,72.75,72.62,72.64,85941.0,70.6551,70.6649,70.5386,70.558,85941.0
2017-10-31 10:40:00,72.65,72.71,72.6,72.66,41827.0,70.5677,70.626,70.5191,70.5774,41827.0
2017-10-31 10:50:00,72.67,72.7,72.61,72.66,38191.0,70.5871,70.6163,70.5289,70.5774,38191.0
2017-10-31 11:00:00,72.66,72.72,72.65,72.65,20212.0,70.5774,70.6357,70.5677,70.5677,20212.0
2017-10-31 11:10:00,72.66,72.66,72.5,72.56,33493.0,70.5774,70.5774,70.422,70.4803,33493.0
2017-10-31 11:20:00,72.56,72.67,72.56,72.61,27656.0,70.4803,70.5871,70.4803,70.5289,27656.0
2017-10-31 11:30:00,72.6,72.61,72.53,72.55,23420.0,70.5191,70.5289,70.4512,70.4706,23420.0
2017-10-31 11:40:00,72.55,72.55,72.45,72.49,22140.0,70.4706,70.4706,70.3734,70.4123,22140.0
2017-10-31 11:50:00,72.49,72.56,72.49,72.52,78728.0,70.4123,70.4803,70.4123,70.4414,78728.0
2017-10-31 12:00:00,72.52,72.62,72.49,72.54,161318.0,70.4414,70.5386,70.4123,70.4609,161318.0
2017-10-31 12:10:00,72.52,72.59,72.25,72.56,397800.0,70.4414,70.5094,70.1792,70.4803,397800.0
2017-10-31 12:20:00,72.56,72.58,72.51,72.55,29816.0,70.4803,70.4997,70.4317,70.4706,29816.0
2017-10-31 12:30:00,72.54,72.61,72.48,72.6,49658.0,70.4609,70.5289,70.4026,70.5191,49658.0
2017-10-31 12:40:00,72.6,72.81,72.59,72.63,58575.0,70.5191,70.7231,70.5094,70.5483,58575.0
2017-10-31 12:50:00,72.63,72.7,72.61,72.67,30624.0,70.5483,70.6163,70.5289,70.5871,30624.0
2017-10-31 13:00:00,72.68,72.7,72.61,72.61,14396.0,70.5969,70.6163,70.5289,70.5289,14396.0
2017-10-31 13:10:00,72.62,72.69,72.57,72.69,68500.0,70.5386,70.6066,70.49,70.6066,68500.0
2017-10-31 13:20:00,72.69,72.69,72.62,72.64,197020.0,70.6066,70.6066,70.5386,70.558,197020.0
2017-10-31 13:30:00,72.65,72.68,72.6,72.65,73721.0,70.5677,70.5969,70.5191,70.5677,73721.0
2017-10-31 13:40:00,72.64,72.64,72.56,72.61,35046.0,70.558,70.558,70.4803,70.5289,35046.0
2017-10-31 13:50:00,72.61,72.66,72.59,72.63,52407.0,70.5289,70.5774,70.5094,70.5483,52407.0
2017-10-31 14:00:00,72.63,72.66,72.6,72.6,66853.0,70.5483,70.5774,70.5191,70.5191,66853.0
2017-10-31 14:10:00,72.6,72.65,72.59,72.63,24239.0,70.5191,70.5677,70.5094,70.5483,24239.0
2017-10-31 14:20:00,72.63,72.64,72.52,72.54,17115.0,70.5483,70.558,70.4414,70.4609,17115.0
2017-10-31 14:30:00,72.52,72.52,72.34,72.38,59423.0,70.4414,70.4414,70.2666,70.3055,59423.0
2017-10-31 14:40:00,72.38,72.42,72.34,72.36,21685.0,70.3055,70.3443,70.2666,70.286,21685.0
2017-10-31 14:50:00,72.36,72.52,72.36,72.51,32135.0,70.286,70.4414,70.286,70.4317,32135.0
2017-10-31 15:00:00,72.5,72.51,72.46,72.46,16476.0,70.422,70.4317,70.3832,70.3832,16476.0
2017-10-31 15:10:00,72.46,72.51,72.42,72.43,46528.0,70.3832,70.4317,70.3443,70.354,46528.0
2017-10-31 15:20:00,72.42,72.47,72.37,72.38,40697.0,70.3443,70.3929,70.2957,70.3055,40697.0
2017-10-31 15:30:00,72.37,72.49,72.32,72.44,58884.0,70.2957,70.4123,70.2472,70.3637,58884.0
2017-10-31 15:40:00,72.45,72.45,72.25,72.36,63056.0,70.3734,70.3734,70.1792,70.286,63056.0
2017-10-31 15:50:00,72.35,72.38,72.25,72.28,154494.0,70.2763,70.3055,70.1792,70.2083,154494.0
2017-11-01 09:30:00,72.93,73.08,72.75,72.85,59215.0,70.8397,70.9854,70.6649,70.762,59215.0
2017-11-01 09:40:00,72.9,72.99,72.81,72.85,12986.0,70.8106,70.898,70.7231,70.762,12986.0
2017-11-01 09:50:00,72.82,72.94,72.79,72.84,18192.0,70.7328,70.8494,70.7037,70.7523,18192.0
2017-11-01 10:00:00,72.84,72.86,72.65,72.77,28934.0,70.7523,70.7717,70.5677,70.6843,28934.0
2017-11-01 10:10:00,72.8,72.84,72.75,72.77,25025.0,70.7134,70.7523,70.6649,70.6843,25025.0
2017-11-01 10:20:00,72.75,72.82,72.72,72.75,21627.0,70.6649,70.7328,70.6357,70.6649,21627.0
2017-11-01 10:30:00,72.73,72.77,72.6,72.63,21128.0,70.6454,70.6843,70.5191,70.5483,21128.0
2017-11-01 10:40:00,72.63,72.71,72.6,72.69,111504.0,70.5483,70.626,70.5191,70.6066,111504.0
2017-11-01 10:50:00,72.69,72.92,72.69,72.73,34552.0,70.6066,70.83,70.6066,70.6454,34552.0
2017-11-01 11:00:00,72.71,72.75,72.61,72.71,39967.0,70.626,70.6649,70.5289,70.626,39967.0
2017-11-01 11:10:00,72.72,72.77,72.68,72.7,37651.0,70.6357,70.6843,70.5969,70.6163,37651.0
2017-11-01 11:20:00,72.7,72.76,72.69,72.7,56418.0,70.6163,70.6746,70.6066,70.6163,56418.0
2017-11-01 11:30:00,72.71,72.73,72.58,72.61,40125.0,70.626,70.6454,70.4997,70.5289,40125.0
2017-11-01 11:40:00,72.61,72.75,72.6,72.73,18075.0,70.5289,70.6649,70.5191,70.6454,18075.0
2017-11-01 11:50:00,72.73,72.73,72.58,72.67,26367.0,70.6454,70.6454,70.4997,70.5871,26367.0
2017-11-01 12:00:00,72.67,72.69,72.6,72.65,44222.0,70.5871,70.6066,70.5191,70.5677,44222.0
2017-11-01 12:10:00,72.67,72.7,72.59,72.62,45106.0,70.5871,70.6163,70.5094,70.5386,45106.0
2017-11-01 12:20:00,72.64,72.69,72.59,72.61,16757.0,70.558,70.6066,70.5094,70.5289,16757.0
2017-11-01 12:30:00,72.61,72.65,72.6,72.63,10208.0,70.5289,70.5677,70.5191,70.5483,10208.0
2017-11-01 12:40:00,72.63,72.66,72.61,72.64,12369.0,70.5483,70.5774,70.5289,70.558,12369.0
2017-11-01 12:50:00,72.65,72.65,72.58,72.62,17372.0,70.5677,70.5677,70.4997,70.5386,17372.0
2017-11-01 13:00:00,72.65,72.67,72.57,72.62,53026.0,70.5677,70.5871,70.49,70.5386,53026.0
2017-11-01 13:10:00,72.62,72.72,72.6,72.7,34156.0,70.5386,70.6357,70.5191,70.6163,34156.0
2017-11-01 13:20:00,72.69,72.92,72.65,72.73,102616.0,70.6066,70.83,70.5677,70.6454,102616.0
2017-11-01 13:30:00,72.73,72.84,72.71,72.71,33365.0,70.6454,70.7523,70.626,70.626,33365.0
2017-11-01 13:40:00,72.73,72.77,72.67,72.67,65558.0,70.6454,70.6843,70.5871,70.5871,65558.0
2017-11-01 13:50:00,72.66,72.78,72.64,72.78,27530.0,70.5774,70.694,70.558,70.694,27530.0
2017-11-01 14:00:00,72.78,72.78,72.53,72.53,25733.0,70.694,70.694,70.4512,70.4512,25733.0
2017-11-01 14:10:00,72.53,72.69,72.52,72.58,42654.0,70.4512,70.6066,70.4414,70.4997,42654.0
2017-11-01 14:20:00,72.57,72.6,72.54,72.57,20868.0,70.49,70.5191,70.4609,70.49,20868.0
2017-11-01 14:30:00,72.56,72.67,72.55,72.62,25600.0,70.4803,70.5871,70.4706,70.5386,25600.0
2017-11-01 14:40:00,72.61,72.66,72.57,72.65,20589.0,70.5289,70.5774,70.49,70.5677,20589.0
2017-11-01 14:50:00,72.64,72.66,72.57,72.59,26469.0,70.558,70.5774,70.49,70.5094,26469.0
2017-11-01 15:00:00,72.59,72.62,72.54,72.6,25665.0,70.5094,70.5386,70.4609,70.5191,25665.0
2017-11-01 15:10:00,72.61,72.61,72.48,72.5,26984.0,70.5289,70.5289,70.4026,70.422,26984.0
2017-11-01 15:20:00,72.48,72.5,72.43,72.49,33046.0,70.4026,70.422,70.354,70.4123,33046.0
2017-11-01 15:30:00,72.49,72.58,72.49,72.49,47061.0,70.4123,70.4997,70.4123,70.4123,47061.0
2017-11-01 15:40:00,72.49,72.52,72.37,72.37,83874.0,70.4123,70.4414,70.2957,70.2957,83874.0
2017-11-01 15:50:00,72.39,72.51,72.39,72.46,177721.0,70.3152,70.4317,70.3152,70.3832,177721.0
2017-11-02 09:30:00,72.97,73.31,72.7,72.91,41618.0,70.8785,71.2088,70.6163,70.8203,41618.0
2017-11-02 09:40:00,72.93,72.97,72.75,72.83,35021.0,70.8397,70.8785,70.6649,70.7426,35021.0
2017-11-02 09:50:00,72.83,72.87,72.76,72.76,9236.0,70.7426,70.7814,70.6746,70.6746,9236.0
2017-11-02 10:00:00,72.77,72.77,72.45,72.47,23899.0,70.6843,70.6843,70.3734,70.3929,23899.0
2017-11-02 10:10:00,72.5,72.52,71.89,72.2,95502.0,70.422,70.4414,69.8295,70.1306,95502.0
2017-11-02 10:20:00,72.2,72.26,72.16,72.17,30195.0,70.1306,70.1889,70.0918,70.1015,30195.0
2017-11-02 10:30:00,72.18,72.24,72.16,72.18,28455.0,70.1112,70.1695,70.0918,70.1112,28455.0
2017-11-02 10:40:00,72.17,72.28,72.13,72.19,33621.0,70.1015,70.2083,70.0626,70.1209,33621.0
2017-11-02 10:50:00,72.19,72.27,72.17,72.23,22393.0,70.1209,70.1986,70.1015,70.1598,22393.0
2017-11-02 11:00:00,72.24,72.39,72.22,72.26,41433.0,70.1695,70.3152,70.15,70.1889,41433.0
2017-11-02 11:10:00,72.26,72.3,72.21,72.21,21753.0,70.1889,70.2277,70.1403,70.1403,21753.0
2017-11-02 11:20:00,72.25,72.26,72.16,72.16,17750.0,70.1792,70.1889,70.0918,70.0918,17750.0
2017-11-02 11:30:00,72.16,72.23,72.11,72.19,26101.0,70.0918,70.1598,70.0432,70.1209,26101.0
2017-11-02 11:40:00,72.2,72.37,72.19,72.35,21933.0,70.1306,70.2957,70.1209,70.2763,21933.0
2017-11-02 11:50:00,72.35,72.5,72.28,72.5,16383.0,70.2763,70.422,70.2083,70.422,16383.0
2017-11-02 12:00:00,72.47,72.48,72.34,72.41,24725.0,70.3929,70.4026,70.2666,70.3346,24725.0
2017-11-02 12:10:00,72.4,72.54,72.38,72.54,17469.0,70.3249,70.4609,70.3055,70.4609,17469.0
2017-11-02 12:20:00,72.53,72.59,72.5,72.55,14359.0,70.4512,70.5094,70.422,70.4706,14359.0
2017-11-02 12:30:00,72.56,72.6,72.54,72.56,16109.0,70.4803,70.5191,70.4609,70.4803,16109.0
2017-11-02 12:40:00,72.56,72.59,72.52,72.55,38962.0,70.4803,70.5094,70.4414,70.4706,38962.0
2017-11-02 12:50:00,72.53,72.6,72.52,72.56,14497.0,70.4512,70.5191,70.4414,70.4803,14497.0
2017-11-02 13:00:00,72.56,72.58,72.49,72.52,15902.0,70.4803,70.4997,70.4123,70.4414,15902.0
2017-11-02 13:10:00,72.52,72.58,72.4,72.56,149667.0,70.4414,70.4997,70.3249,70.4803,149667.0
2017-11-02 13:20:00,72.59,72.59,72.51,72.56,18011.0,70.5094,70.5094,70.4317,70.4803,18011.0
2017-11-02 13:30:00,72.56,72.57,72.5,72.52,16214.0,70.4803,70.49,70.422,70.4414,16214.0
2017-11-02 13:40:00,72.53,72.57,72.48,72.48,22431.0,70.4512,70.49,70.4026,70.4026,22431.0
2017-11-02 13:50:00,72.48,72.56,72.47,72.5,166317.0,70.4026,70.4803,70.3929,70.422,166317.0
2017-11-02 14:00:00,72.51,72.55,72.47,72.53,17124.0,70.4317,70.4706,70.3929,70.4512,17124.0
2017-11-02 14:10:00,72.54,72.54,72.45,72.49,29381.0,70.4609,70.4609,70.3734,70.4123,29381.0
2017-11-02 14:20:00,72.49,72.52,72.47,72.51,21979.0,70.4123,70.4414,70.3929,70.4317,21979.0
2017-11-02 14:30:00,72.52,72.52,72.39,72.47,22988.0,70.4414,70.4414,70.3152,70.3929,22988.0
2017-11-02 14:40:00,72.47,72.48,72.31,72.31,21205.0,70.3929,70.4026,70.2375,70.2375,21205.0
2017-11-02 14:50:00,72.32,72.32,72.27,72.29,15360.0,70.2472,70.2472,70.1986,70.218,15360.0
2017-11-02 15:00:00,72.3,72.42,72.27,72.4,49094.0,70.2277,70.3443,70.1986,70.3249,49094.0
2017-11-02 15:10:00,72.39,72.42,72.35,72.41,30954.0,70.3152,70.3443,70.2763,70.3346,30954.0
2017-11-02 15:20:00,72.41,72.46,72.39,72.45,68907.0,70.3346,70.3832,70.3152,70.3734,68907.0
2017-11-02 15:30:00,72.46,72.55,72.46,72.54,80612.0,70.3832,70.4706,70.3832,70.4609,80612.0
2017-11-02 15:40:00,72.54,72.57,72.46,72.5,56350.0,70.4609,70.49,70.3832,70.422,56350.0
2017-11-02 15:50:00,72.5,72.53,72.43,72.46,135400.0,70.422,70.4512,70.354,70.3832,135400.0
2017-11-03 09:30:00,72.38,73.01,72.32,73.01,28472.0,70.3055,70.9174,70.2472,70.9174,28472.0
2017-11-03 09:40:00,72.95,73.04,72.74,72.77,9511.0,70.8591,70.9465,70.6551,70.6843,9511.0
2017-11-03 09:50:00,72.75,72.81,72.73,72.8,12322.0,70.6649,70.7231,70.6454,70.7134,12322.0
2017-11-03 10:00:00,72.82,72.84,72.74,72.76,15889.0,70.7328,70.7523,70.6551,70.6746,15889.0
2017-11-03 10:10:00,72.8,72.99,72.77,72.99,12487.0,70.7134,70.898,70.6843,70.898,12487.0
2017-11-03 10:20:00,72.98,73.07,72.91,72.91,78723.0,70.8883,70.9757,70.8203,70.8203,78723.0
2017-11-03 10:30:00,72.9,72.9,72.71,72.77,24675.0,70.8106,70.8106,70.626,70.6843,24675.0
2017-11-03 10:40:00,72.76,72.77,72.7,72.74,16099.0,70.6746,70.6843,70.6163,70.6551,16099.0
2017-11-03 10:50:00,72.73,72.78,72.67,72.77,15506.0,70.6454,70.694,70.5871,70.6843,15506.0
2017-11-03 11:00:00,72.78,72.84,72.76,72.8,37705.0,70.694,70.7523,70.6746,70.7134,37705.0
2017-11-03 11:10:00,72.82,72.82,72.79,72.81,7166.0,70.7328,70.7328,70.7037,70.7231,7166.0
2017-11-03 11:20:00,72.81,72.98,72.81,72.98,10625.0,70.7231,70.8883,70.7231,70.8883,10625.0
2017-11-03 11:30:00,72.98,72.98,72.78,72.78,12916.0,70.8883,70.8883,70.694,70.694,12916.0
2017-11-03 11:40:00,72.78,72.91,72.75,72.91,10375.0,70.694,70.8203,70.6649,70.8203,10375.0
2017-11-03 11:50:00,72.93,72.98,72.9,72.94,28307.0,70.8397,70.8883,70.8106,70.8494,28307.0
2017-11-03 12:00:00,72.95,72.99,72.93,72.99,38308.0,70.8591,70.898,70.8397,70.898,38308.0
2017-11-03 12:10:00,72.99,73.03,72.96,73.0,64552.0,70.898,70.9368,70.8688,70.9077,64552.0
2017-11-03 12:20:00,73.0,73.01,72.9,72.92,11916.0,70.9077,70.9174,70.8106,70.83,11916.0
2017-11-03 12:30:00,72.95,72.96,72.9,72.92,49439.0,70.8591,70.8688,70.8106,70.83,49439.0
2017-11-03 12:40:00,72.93,72.98,72.89,72.9,10332.0,70.8397,70.8883,70.8008,70.8106,10332.0
2017-11-03 12:50:00,72.91,72.94,72.87,72.94,7533.0,70.8203,70.8494,70.7814,70.8494,7533.0
2017-11-03 13:00:00,72.93,73.0,72.89,72.93,36994.0,70.8397,70.9077,70.8008,70.8397,36994.0
2017-11-03 13:10:00,72.92,73.0,72.92,72.98,9400.0,70.83,70.9077,70.83,70.8883,9400.0
2017-11-03 13:20:00,72.97,73.01,72.97,73.0,5841.0,70.8785,70.9174,70.8785,70.9077,5841.0
2017-11-03 13:30:00,73.0,73.0,72.89,72.89,18479.0,70.9077,70.9077,70.8008,70.8008,18479.0
2017-11-03 13:40:00,72.89,72.89,72.81,72.85,8074.0,70.8008,70.8008,70.7231,70.762,8074.0
2017-11-03 13:50:00,72.85,72.89,72.84,72.87,9484.0,70.762,70.8008,70.7523,70.7814,9484.0
2017-11-03 14:00:00,72.87,72.88,72.83,72.84,10538.0,70.7814,70.7911,70.7426,70.7523,10538.0
2017-11-03 14:10:00,72.85,72.86,72.81,72.85,9594.0,70.762,70.7717,70.7231,70.762,9594.0
2017-11-03 14:20:00,72.84,72.89,72.8,72.89,19221.0,70.7523,70.8008,70.7134,70.8008,19221.0
2017-11-03 14:30:00,72.89,73.12,72.89,73.0,45975.0,70.8008,71.0242,70.8008,70.9077,45975.0
2017-11-03 14:40:00,73.02,73.05,72.98,73.01,182388.0,70.9271,70.9563,70.8883,70.9174,182388.0
2017-11-03 14:50:00,73.02,73.03,72.99,73.02,27892.0,70.9271,70.9368,70.898,70.9271,27892.0
2017-11-03 15:00:00,73.02,73.05,73.0,73.03,41537.0,70.9271,70.9563,70.9077,70.9368,41537.0
2017-11-03 15:10:00,73.03,73.03,72.97,72.98,42001.0,70.9368,70.9368,70.8785,70.8883,42001.0
2017-11-03 15:20:00,72.98,72.99,72.96,72.98,47895.0,70.8883,70.898,70.8688,70.8883,47895.0
2017-11-03 15:30:00,72.98,73.01,72.95,73.01,41013.0,70.8883,70.9174,70.8591,70.9174,41013.0
2017-11-03 15:40:00,73.01,73.09,73.01,73.07,78826.0,70.9174,70.9951,70.9174,70.9757,78826.0
2017-11-03 15:50:00,73.07,73.17,73.05,73.17,218677.0,70.9757,71.0728,70.9563,71.0728,218677.0
2017-11-06 09:30:00,72.59,73.04,72.59,73.0,62753.0,70.5094,70.9465,70.5094,70.9077,62753.0
2017-11-06 09:40:00,73.05,73.07,72.76,72.76,26796.0,70.9563,70.9757,70.6746,70.6746,26796.0
2017-11-06 09:50:00,72.76,73.02,72.75,72.96,14117.0,70.6746,70.9271,70.6649,70.8688,14117.0
2017-11-06 10:00:00,73.0,73.1,72.99,73.06,16528.0,70.9077,71.0048,70.898,70.966,16528.0
2017-11-06 10:10:00,73.08,73.09,72.95,73.03,16984.0,70.9854,70.9951,70.8591,70.9368,16984.0
2017-11-06 10:20:00,73.04,73.28,72.99,73.2,19646.0,70.9465,71.1797,70.898,71.102,19646.0
2017-11-06 10:30:00,73.19,73.25,73.13,73.15,18712.0,71.0922,71.1505,71.034,71.0534,18712.0
2017-11-06 10:40:00,73.13,73.13,73.03,73.06,26130.0,71.034,71.034,70.9368,70.966,26130.0
2017-11-06 10:50:00,73.07,73.12,73.0,73.01,19871.0,70.9757,71.0242,70.9077,70.9174,19871.0
2017-11-06 11:00:00,73.01,73.07,72.98,73.06,20934.0,70.9174,70.9757,70.8883,70.966,20934.0
2017-11-06 11:10:00,73.05,73.07,72.99,73.05,12694.0,70.9563,70.9757,70.898,70.9563,12694.0
2017-11-06 11:20:00,73.05,73.16,73.03,73.15,12362.0,70.9563,71.0631,70.9368,71.0534,12362.0
2017-11-06 11:30:00,73.16,73.16,73.11,73.13,18412.0,71.0631,71.0631,71.0145,71.034,18412.0
2017-11-06 11:40:00,73.14,73.15,73.06,73.1,20759.0,71.0437,71.0534,70.966,71.0048,20759.0
2017-11-06 11:50:00,73.11,73.12,72.98,73.0,14964.0,71.0145,71.0242,70.8883,70.9077,14964.0
2017-11-06 12:00:00,73.02,73.05,73.0,73.04,10916.0,70.9271,70.9563,70.9077,70.9465,10916.0
2017-11-06 12:10:00,73.04,73.13,73.04,73.13,11306.0,70.9465,71.034,70.9465,71.034,11306.0
2017-11-06 12:20:00,73.14,73.18,73.1,73.18,48678.0,71.0437,71.0825,71.0048,71.0825,48678.0
2017-11-06 12:30:00,73.19,73.28,73.18,73.25,37050.0,71.0922,71.1797,71.0825,71.1505,37050.0
2017-11-06 12:40:00,73.25,73.34,73.25,73.33,17635.0,71.1505,71.2379,71.1505,71.2282,17635.0
2017-11-06 12:50:00,73.34,73.4,73.32,73.38,18128.0,71.2379,71.2962,71.2185,71.2768,18128.0
2017-11-06 13:00:00,73.38,73.41,73.37,73.39,24635.0,71.2768,71.3059,71.2671,71.2865,24635.0
2017-11-06 13:10:00,73.38,73.38,73.3,73.31,13704.0,71.2768,71.2768,71.1991,71.2088,13704.0
2017-11-06 13:20:00,73.3,73.34,73.29,73.34,21323.0,71.1991,71.2379,71.1894,71.2379,21323.0
2017-11-06 13:30:00,73.35,73.41,73.35,73.41,28632.0,71.2477,71.3059,71.2477,71.3059,28632.0
2017-11-06 13:40:00,73.41,73.45,73.39,73.42,24742.0,71.3059,71.3448,71.2865,71.3156,24742.0
2017-11-06 13:50:00,73.41,73.45,73.41,73.44,10912.0,71.3059,71.3448,71.3059,71.3351,10912.0
2017-11-06 14:00:00,73.43,73.44,73.4,73.4,23843.0,71.3254,71.3351,71.2962,71.2962,23843.0
2017-11-06 14:10:00,73.4,73.42,73.37,73.39,24486.0,71.2962,71.3156,71.2671,71.2865,24486.0
2017-11-06 14:20:00,73.4,73.4,73.32,73.34,15747.0,71.2962,71.2962,71.2185,71.2379,15747.0
2017-11-06 14:30:00,73.34,73.35,73.27,73.3,18673.0,71.2379,71.2477,71.1699,71.1991,18673.0
2017-11-06 14:40:00,73.31,73.34,73.28,73.28,16458.0,71.2088,71.2379,71.1797,71.1797,16458.0
2017-11-06 14:50:00,73.28,73.3,73.26,73.27,17848.0,71.1797,71.1991,71.1602,71.1699,17848.0
2017-11-06 15:00:00,73.27,73.3,73.26,73.28,16396.0,71.1699,71.1991,71.1602,71.1797,16396.0
2017-11-06 15:10:00,73.28,73.3,73.23,73.27,21345.0,71.1797,71.1991,71.1311,71.1699,21345.0
2017-11-06 15:20:00,73.27,73.28,73.2,73.22,20126.0,71.1699,71.1797,71.102,71.1214,20126.0
2017-11-06 15:30:00,73.22,73.31,73.22,73.31,36431.0,71.1214,71.2088,71.1214,71.2088,36431.0
2017-11-06 15:40:00,73.31,73.34,73.29,73.34,79240.0,71.2088,71.2379,71.1894,71.2379,79240.0
2017-11-06 15:50:00,73.33,73.4,73.32,73.39,170691.0,71.2282,71.2962,71.2185,71.2865,170691.0
2017-11-07 09:30:00,73.4,73.76,73.23,73.55,19537.0,71.2962,71.6459,71.1311,71.4419,19537.0
2017-11-07 09:40:00,73.6,73.66,73.52,73.54,19526.0,71.4905,71.5488,71.4128,71.4322,19526.0
2017-11-07 09:50:00,73.55,73.56,73.35,73.35,19151.0,71.4419,71.4516,71.2477,71.2477,19151.0
2017-11-07 10:00:00,73.35,73.5,73.21,73.21,22927.0,71.2477,71.3934,71.1117,71.1117,22927.0
2017-11-07 10:10:00,73.24,73.41,73.21,73.37,14571.0,71.1408,71.3059,71.1117,71.2671,14571.0
2017-11-07 10:20:00,73.4,73.41,73.2,73.25,23137.0,71.2962,71.3059,71.102,71.1505,23137.0
2017-11-07 10:30:00,73.25,73.35,73.24,73.25,77301.0,71.1505,71.2477,71.1408,71.1505,77301.0
2017-11-07 10:40:00,73.27,73.31,73.15,73.17,21570.0,71.1699,71.2088,71.0534,71.0728,21570.0
2017-11-07 10:50:00,73.18,73.23,73.1,73.14,39645.0,71.0825,71.1311,71.0048,71.0437,39645.0
2017-11-07 11:00:00,73.13,73.15,73.02,73.04,24895.0,71.034,71.0534,70.9271,70.9465,24895.0
2017-11-07 11:10:00,73.04,73.26,73.02,73.15,20057.0,70.9465,71.1602,70.9271,71.0534,20057.0
2017-11-07 11:20:00,73.17,73.22,73.07,73.11,12259.0,71.0728,71.1214,70.9757,71.0145,12259.0
2017-11-07 11:30:00,73.11,73.15,73.05,73.1,99123.0,71.0145,71.0534,70.9563,71.0048,99123.0
2017-11-07 11:40:00,73.1,73.12,72.97,72.97,22888.0,71.0048,71.0242,70.8785,70.8785,22888.0
2017-11-07 11:50:00,72.98,72.99,72.82,72.82,12320.0,70.8883,70.898,70.7328,70.7328,12320.0
2017-11-07 12:00:00,72.83,72.94,72.82,72.89,8005.0,70.7426,70.8494,70.7328,70.8008,8005.0
2017-11-07 12:10:00,72.88,72.98,72.87,72.98,5100.0,70.7911,70.8883,70.7814,70.8883,5100.0
2017-11-07 12:20:00,72.99,73.07,72.97,73.03,5774.0,70.898,70.9757,70.8785,70.9368,5774.0
2017-11-07 12:30:00,73.04,73.07,72.97,73.01,116371.0,70.9465,70.9757,70.8785,70.9174,116371.0
2017-11-07 12:40:00,73.02,73.03,72.98,73.01,7820.0,70.9271,70.9368,70.8883,70.9174,7820.0
2017-11-07 12:50:00,73.03,73.04,72.98,73.02,8247.0,70.9368,70.9465,70.8883,70.9271,8247.0
2017-11-07 13:00:00,73.04,73.08,73.03,73.08,11138.0,70.9465,70.9854,70.9368,70.9854,11138.0
2017-11-07 13:10:00,73.08,73.13,73.05,73.13,16928.0,70.9854,71.034,70.9563,71.034,16928.0
2017-11-07 13:20:00,73.15,73.15,73.08,73.14,12488.0,71.0534,71.0534,70.9854,71.0437,12488.0
2017-11-07 13:30:00,73.15,73.18,73.1,73.13,13841.0,71.0534,71.0825,71.0048,71.034,13841.0
2017-11-07 13:40:00,73.13,73.13,73.06,73.06,18401.0,71.034,71.034,70.966,70.966,18401.0
2017-11-07 13:50:00,73.06,73.08,73.01,73.03,17381.0,70.966,70.9854,70.9174,70.9368,17381.0
2017-11-07 14:00:00,73.03,73.06,72.98,72.98,17459.0,70.9368,70.966,70.8883,70.8883,17459.0
2017-11-07 14:10:00,72.97,72.98,72.93,72.93,17348.0,70.8785,70.8883,70.8397,70.8397,17348.0
2017-11-07 14:20:00,72.91,72.95,72.87,72.92,12355.0,70.8203,70.8591,70.7814,70.83,12355.0
2017-11-07 14:30:00,72.9,72.93,72.87,72.88,12587.0,70.8106,70.8397,70.7814,70.7911,12587.0
2017-11-07 14:40:00,72.89,72.89,72.75,72.78,27738.0,70.8008,70.8008,70.6649,70.694,27738.0
2017-11-07 14:50:00,72.78,72.81,72.74,72.76,23894.0,70.694,70.7231,70.6551,70.6746,23894.0
2017-11-07 15:00:00,72.75,72.81,72.73,72.78,28333.0,70.6649,70.7231,70.6454,70.694,28333.0
2017-11-07 15:10:00,72.77,72.79,72.63,72.66,29763.0,70.6843,70.7037,70.5483,70.5774,29763.0
2017-11-07 15:20:00,72.66,72.71,72.62,72.71,18766.0,70.5774,70.626,70.5386,70.626,18766.0
2017-11-07 15:30:00,72.7,72.75,72.63,72.73,59873.0,70.6163,70.6649,70.5483,70.6454,59873.0
2017-11-07 15:40:00,72.73,72.73,72.61,72.64,91672.0,70.6454,70.6454,70.5289,70.558,91672.0
2017-11-07 15:50:00,72.65,72.67,72.55,72.61,263430.0,70.5677,70.5871,70.4706,70.5289,263430.0
2017-11-08 09:30:00,72.67,73.45,72.36,72.89,47268.0,70.5871,71.3448,70.286,70.8008,47268.0
2017-11-08 09:40:00,72.87,73.22,72.77,72.85,52107.0,70.7814,71.1214,70.6843,70.762,52107.0
2017-11-08 09:50:00,72.88,73.13,72.88,73.0,85598.0,70.7911,71.034,70.7911,70.9077,85598.0
2017-11-08 10:00:00,72.98,73.27,72.94,73.16,46766.0,70.8883,71.1699,70.8494,71.0631,46766.0
2017-11-08 10:10:00,73.19,73.25,72.9,72.9,26351.0,71.0922,71.1505,70.8106,70.8106,26351.0
2017-11-08 10:20:00,72.89,73.0,72.81,72.93,26204.0,70.8008,70.9077,70.7231,70.8397,26204.0
2017-11-08 10:30:00,72.92,73.02,72.78,72.9,20644.0,70.83,70.9271,70.694,70.8106,20644.0
2017-11-08 10:40:00,72.94,72.96,72.76,72.78,18526.0,70.8494,70.8688,70.6746,70.694,18526.0
2017-11-08 10:50:00,72.8,73.12,72.79,73.0,18875.0,70.7134,71.0242,70.7037,70.9077,18875.0
2017-11-08 11:00:00,72.98,73.05,72.89,73.03,28074.0,70.8883,70.9563,70.8008,70.9368,28074.0
2017-11-08 11:10:00,73.04,73.1,72.96,73.06,29446.0,70.9465,71.0048,70.8688,70.966,29446.0
2017-11-08 11:20:00,73.07,73.07,72.94,73.05,20575.0,70.9757,70.9757,70.8494,70.9563,20575.0
2017-11-08 11:30:00,73.04,73.04,72.79,72.85,31472.0,70.9465,70.9465,70.7037,70.762,31472.0
2017-11-08 11:40:00,72.83,73.03,72.83,73.0,14257.0,70.7426,70.9368,70.7426,70.9077,14257.0
2017-11-08 11:50:00,73.0,73.04,72.86,73.03,16122.0,70.9077,70.9465,70.7717,70.9368,16122.0
2017-11-08 12:00:00,73.02,73.02,72.91,72.97,16927.0,70.9271,70.9271,70.8203,70.8785,16927.0
2017-11-08 12:10:00,72.94,73.03,72.93,73.01,15838.0,70.8494,70.9368,70.8397,70.9174,15838.0
2017-11-08 12:20:00,73.02,73.02,72.91,72.97,19647.0,70.9271,70.9271,70.8203,70.8785,19647.0
2017-11-08 12:30:00,72.96,72.97,72.92,72.93,11092.0,70.8688,70.8785,70.83,70.8397,11092.0
2017-11-08 12:40:00,72.94,73.0,72.93,72.99,16788.0,70.8494,70.9077,70.8397,70.898,16788.0
2017-11-08 12:50:00,72.98,73.02,72.92,72.92,16581.0,70.8883,70.9271,70.83,70.83,16581.0
2017-11-08 13:00:00,72.92,73.0,72.91,72.92,37651.0,70.83,70.9077,70.8203,70.83,37651.0
2017-11-08 13:10:00,72.94,72.94,72.8,72.8,18016.0,70.8494,70.8494,70.7134,70.7134,18016.0
2017-11-08 13:20:00,72.82,72.87,72.77,72.83,18232.0,70.7328,70.7814,70.6843,70.7426,18232.0
2017-11-08 13:30:00,72.83,72.87,72.78,72.83,14921.0,70.7426,70.7814,70.694,70.7426,14921.0
2017-11-08 13:40:00,72.84,72.87,72.76,72.76,25884.0,70.7523,70.7814,70.6746,70.6746,25884.0
2017-11-08 13:50:00,72.78,72.93,72.77,72.85,22846.0,70.694,70.8397,70.6843,70.762,22846.0
2017-11-08 14:00:00,72.86,72.88,72.82,72.83,38985.0,70.7717,70.7911,70.7328,70.7426,38985.0
2017-11-08 14:10:00,72.83,72.86,72.77,72.8,18778.0,70.7426,70.7717,70.6843,70.7134,18778.0
2017-11-08 14:20:00,72.8,72.88,72.79,72.85,22058.0,70.7134,70.7911,70.7037,70.762,22058.0
2017-11-08 14:30:00,72.87,72.87,72.76,72.8,17849.0,70.7814,70.7814,70.6746,70.7134,17849.0
2017-11-08 14:40:00,72.79,72.98,72.79,72.95,31279.0,70.7037,70.8883,70.7037,70.8591,31279.0
2017-11-08 14:50:00,72.95,72.99,72.84,72.86,27259.0,70.8591,70.898,70.7523,70.7717,27259.0
2017-11-08 15:00:00,72.86,72.91,72.81,72.82,30354.0,70.7717,70.8203,70.7231,70.7328,30354.0
2017-11-08 15:10:00,72.83,72.94,72.81,72.91,26325.0,70.7426,70.8494,70.7231,70.8203,26325.0
2017-11-08 15:20:00,72.89,72.95,72.86,72.95,31040.0,70.8008,70.8591,70.7717,70.8591,31040.0
2017-11-08 15:30:00,72.95,72.95,72.9,72.94,29109.0,70.8591,70.8591,70.8106,70.8494,29109.0
2017-11-08 15:40:00,72.93,72.94,72.79,72.8,53798.0,70.8397,70.8494,70.7037,70.7134,53798.0
2017-11-08 15:50:00,72.81,72.9,72.77,72.9,133197.0,70.7231,70.8106,70.6843,70.8106,133197.0
2017-11-09 09:30:00,72.4,72.5,72.1,72.48,32811.0,70.3249,70.422,70.0335,70.4026,32811.0
2017-11-09 09:40:00,72.49,72.56,72.23,72.26,171275.0,70.4123,70.4803,70.1598,70.1889,171275.0
2017-11-09 09:50:00,72.3,72.36,72.22,72.26,43507.0,70.2277,70.286,70.15,70.1889,43507.0
2017-11-09 10:00:00,72.24,72.46,72.1,72.4,104052.0,70.1695,70.3832,70.0335,70.3249,104052.0
2017-11-09 10:10:00,72.4,72.61,72.32,72.6,74949.0,70.3249,70.5289,70.2472,70.5191,74949.0
2017-11-09 10:20:00,72.61,72.76,72.61,72.66,40554.0,70.5289,70.6746,70.5289,70.5774,40554.0
2017-11-09 10:30:00,72.69,72.69,72.53,72.56,22988.0,70.6066,70.6066,70.4512,70.4803,22988.0
2017-11-09 10:40:00,72.56,72.63,72.51,72.58,16689.0,70.4803,70.5483,70.4317,70.4997,16689.0
2017-11-09 10:50:00,72.57,72.6,72.51,72.58,46891.0,70.49,70.5191,70.4317,70.4997,46891.0
2017-11-09 11:00:00,72.57,72.61,72.53,72.57,17458.0,70.49,70.5289,70.4512,70.49,17458.0
2017-11-09 11:10:00,72.57,72.59,72.5,72.53,31928.0,70.49,70.5094,70.422,70.4512,31928.0
2017-11-09 11:20:00,72.52,72.57,72.42,72.5,17418.0,70.4414,70.49,70.3443,70.422,17418.0
2017-11-09 11:30:00,72.51,72.59,72.46,72.52,23482.0,70.4317,70.5094,70.3832,70.4414,23482.0
2017-11-09 11:40:00,72.52,72.56,72.38,72.45,18502.0,70.4414,70.4803,70.3055,70.3734,18502.0
2017-11-09 11:50:00,72.46,72.51,72.31,72.38,25436.0,70.3832,70.4317,70.2375,70.3055,25436.0
2017-11-09 12:00:00,72.37,72.38,72.15,72.18,28804.0,70.2957,70.3055,70.082,70.1112,28804.0
2017-11-09 12:10:00,72.18,72.2,71.92,71.95,40781.0,70.1112,70.1306,69.8586,69.8878,40781.0
2017-11-09 12:20:00,71.96,72.01,71.85,71.89,149265.0,69.8975,69.9461,69.7906,69.8295,149265.0
2017-11-09 12:30:00,71.87,71.92,71.7,71.9,59124.0,69.8101,69.8586,69.6449,69.8392,59124.0
2017-11-09 12:40:00,71.89,71.95,71.76,71.95,73610.0,69.8295,69.8878,69.7032,69.8878,73610.0
2017-11-09 12:50:00,71.95,72.09,71.94,72.03,54703.0,69.8878,70.0238,69.8781,69.9655,54703.0
2017-11-09 13:00:00,72.01,72.01,71.95,72.01,36762.0,69.9461,69.9461,69.8878,69.9461,36762.0
2017-11-09 13:10:00,72.0,72.16,71.94,72.16,38782.0,69.9363,70.0918,69.8781,70.0918,38782.0
2017-11-09 13:20:00,72.16,72.21,71.93,71.93,34387.0,70.0918,70.1403,69.8684,69.8684,34387.0
2017-11-09 13:30:00,71.93,72.06,71.93,71.98,31589.0,69.8684,69.9946,69.8684,69.9169,31589.0
2017-11-09 13:40:00,71.98,72.07,71.94,72.07,21646.0,69.9169,70.0043,69.8781,70.0043,21646.0
2017-11-09 13:50:00,72.09,72.09,71.89,71.89,34891.0,70.0238,70.0238,69.8295,69.8295,34891.0
2017-11-09 14:00:00,71.88,71.96,71.81,71.87,67071.0,69.8198,69.8975,69.7518,69.8101,67071.0
2017-11-09 14:10:00,71.87,71.95,71.82,71.89,43513.0,69.8101,69.8878,69.7615,69.8295,43513.0
2017-11-09 14:20:00,71.9,71.92,71.84,71.87,53951.0,69.8392,69.8586,69.7809,69.8101,53951.0
2017-11-09 14:30:00,71.87,71.96,71.85,71.87,39081.0,69.8101,69.8975,69.7906,69.8101,39081.0
2017-11-09 14:40:00,71.86,71.86,71.74,71.8,69378.0,69.8004,69.8004,69.6838,69.7421,69378.0
2017-11-09 14:50:00,71.8,71.81,71.75,71.8,33514.0,69.7421,69.7518,69.6935,69.7421,33514.0
2017-11-09 15:00:00,71.81,71.93,71.8,71.93,40312.0,69.7518,69.8684,69.7421,69.8684,40312.0
2017-11-09 15:10:00,71.93,71.98,71.87,71.96,40629.0,69.8684,69.9169,69.8101,69.8975,40629.0
2017-11-09 15:20:00,71.96,72.05,71.92,72.02,42550.0,69.8975,69.9849,69.8586,69.9558,42550.0
2017-11-09 15:30:00,72.02,72.1,72.02,72.09,35079.0,69.9558,70.0335,69.9558,70.0238,35079.0
2017-11-09 15:40:00,72.09,72.14,72.05,72.07,54960.0,70.0238,70.0723,69.9849,70.0043,54960.0
2017-11-09 15:50:00,72.07,72.08,72.02,72.06,193063.0,70.0043,70.0141,69.9558,69.9946,193063.0
2017-11-10 09:30:00,72.22,72.22,71.63,71.75,102350.0,70.15,70.15,69.577,69.6935,102350.0
2017-11-10 09:40:00,71.74,71.94,71.74,71.84,24247.0,69.6838,69.8781,69.6838,69.7809,24247.0
2017-11-10 09:50:00,71.86,72.05,71.79,72.02,32184.0,69.8004,69.9849,69.7324,69.9558,32184.0
2017-11-10 10:00:00,71.99,72.04,71.81,71.97,34980.0,69.9266,69.9752,69.7518,69.9072,34980.0
2017-11-10 10:10:00,71.92,72.18,71.9,72.17,22088.0,69.8586,70.1112,69.8392,70.1015,22088.0
2017-11-10 10:20:00,72.19,72.21,71.94,71.96,104351.0,70.1209,70.1403,69.8781,69.8975,104351.0
2017-11-10 10:30:00,71.94,71.95,71.74,71.83,92112.0,69.8781,69.8878,69.6838,69.7712,92112.0
2017-11-10 10:40:00,71.84,71.93,71.82,71.86,124882.0,69.7809,69.8684,69.7615,69.8004,124882.0
2017-11-10 10:50:00,71.85,72.06,71.85,72.0,132029.0,69.7906,69.9946,69.7906,69.9363,132029.0
2017-11-10 11:00:00,72.01,72.27,72.0,72.2,105811.0,69.9461,70.1986,69.9363,70.1306,105811.0
2017-11-10 11:10:00,72.2,72.25,72.13,72.17,35062.0,70.1306,70.1792,70.0626,70.1015,35062.0
2017-11-10 11:20:00,72.17,72.17,72.0,72.13,30868.0,70.1015,70.1015,69.9363,70.0626,30868.0
2017-11-10 11:30:00,72.14,72.14,72.04,72.09,32261.0,70.0723,70.0723,69.9752,70.0238,32261.0
2017-11-10 11:40:00,72.09,72.4,72.08,72.37,62273.0,70.0238,70.3249,70.0141,70.2957,62273.0
2017-11-10 11:50:00,72.37,72.54,72.32,72.54,45665.0,70.2957,70.4609,70.2472,70.4609,45665.0
2017-11-10 12:00:00,72.51,72.61,72.44,72.61,25436.0,70.4317,70.5289,70.3637,70.5289,25436.0
2017-11-10 12:10:00,72.62,72.66,72.5,72.65,45095.0,70.5386,70.5774,70.422,70.5677,45095.0
2017-11-10 12:20:00,72.65,72.8,72.63,72.79,33405.0,70.5677,70.7134,70.5483,70.7037,33405.0
2017-11-10 12:30:00,72.79,72.8,72.66,72.69,22815.0,70.7037,70.7134,70.5774,70.6066,22815.0
2017-11-10 12:40:00,72.69,72.72,72.53,72.55,13787.0,70.6066,70.6357,70.4512,70.4706,13787.0
2017-11-10 12:50:00,72.55,72.59,72.53,72.56,11222.0,70.4706,70.5094,70.4512,70.4803,11222.0
2017-11-10 13:00:00,72.57,72.63,72.55,72.63,17773.0,70.49,70.5483,70.4706,70.5483,17773.0
2017-11-10 13:10:00,72.63,72.71,72.62,72.68,17433.0,70.5483,70.626,70.5386,70.5969,17433.0
2017-11-10 13:20:00,72.69,72.8,72.69,72.8,9313.0,70.6066,70.7134,70.6066,70.7134,9313.0
2017-11-10 13:30:00,72.81,72.82,72.75,72.75,14790.0,70.7231,70.7328,70.6649,70.6649,14790.0
2017-11-10 13:40:00,72.76,72.8,72.71,72.78,14975.0,70.6746,70.7134,70.626,70.694,14975.0
2017-11-10 13:50:00,72.78,72.79,72.71,72.73,24846.0,70.694,70.7037,70.626,70.6454,24846.0
2017-11-10 14:00:00,72.74,72.8,72.73,72.74,35428.0,70.6551,70.7134,70.6454,70.6551,35428.0
2017-11-10 14:10:00,72.73,72.8,72.71,72.77,15648.0,70.6454,70.7134,70.626,70.6843,15648.0
2017-11-10 14:20:00,72.78,72.83,72.77,72.8,14658.0,70.694,70.7426,70.6843,70.7134,14658.0
2017-11-10 14:30:00,72.8,72.83,72.77,72.78,19138.0,70.7134,70.7426,70.6843,70.694,19138.0
2017-11-10 14:40:00,72.78,72.79,72.61,72.71,20562.0,70.694,70.7037,70.5289,70.626,20562.0
2017-11-10 14:50:00,72.7,72.71,72.64,72.66,41466.0,70.6163,70.626,70.558,70.5774,41466.0
2017-11-10 15:00:00,72.65,72.74,72.64,72.68,61724.0,70.5677,70.6551,70.558,70.5969,61724.0
2017-11-10 15:10:00,72.68,72.73,72.65,72.68,63194.0,70.5969,70.6454,70.5677,70.5969,63194.0
2017-11-10 15:20:00,72.67,72.67,72.61,72.63,32506.0,70.5871,70.5871,70.5289,70.5483,32506.0
2017-11-10 15:30:00,72.64,72.69,72.62,72.67,26727.0,70.558,70.6066,70.5386,70.5871,26727.0
2017-11-10 15:40:00,72.67,72.72,72.65,72.71,49903.0,70.5871,70.6357,70.5677,70.626,49903.0
2017-11-10 15:50:00,72.72,72.73,72.65,72.69,192203.0,70.6357,70.6454,70.5677,70.6066,192203.0
2017-11-13 09:30:00,72.45,72.68,72.31,72.41,43629.0,70.3734,70.5969,70.2375,70.3346,43629.0
2017-11-13 09:40:00,72.43,72.46,72.25,72.29,19742.0,70.354,70.3832,70.1792,70.218,19742.0
2017-11-13 09:50:00,72.28,72.42,72.26,72.31,22205.0,70.2083,70.3443,70.1889,70.2375,22205.0
2017-11-13 10:00:00,72.33,72.39,72.28,72.37,42959.0,70.2569,70.3152,70.2083,70.2957,42959.0
2017-11-13 10:10:00,72.38,72.43,72.32,72.35,44952.0,70.3055,70.354,70.2472,70.2763,44952.0
2017-11-13 10:20:00,72.34,72.52,72.31,72.48,50372.0,70.2666,70.4414,70.2375,70.4026,50372.0
2017-11-13 10:30:00,72.49,72.5,72.42,72.44,21694.0,70.4123,70.422,70.3443,70.3637,21694.0
2017-11-13 10:40:00,72.44,72.47,72.4,72.43,24226.0,70.3637,70.3929,70.3249,70.354,24226.0
2017-11-13 10:50:00,72.42,72.45,72.36,72.45,32437.0,70.3443,70.3734,70.286,70.3734,32437.0
2017-11-13 11:00:00,72.45,72.46,72.38,72.44,35606.0,70.3734,70.3832,70.3055,70.3637,35606.0
2017-11-13 11:10:00,72.42,72.71,72.42,72.69,102977.0,70.3443,70.626,70.3443,70.6066,102977.0
2017-11-13 11:20:00,72.71,72.72,72.46,72.58,28572.0,70.626,70.6357,70.3832,70.4997,28572.0
2017-11-13 11:30:00,72.55,72.57,72.37,72.4,33178.0,70.4706,70.49,70.2957,70.3249,33178.0
2017-11-13 11:40:00,72.43,72.64,72.4,72.64,58168.0,70.354,70.558,70.3249,70.558,58168.0
2017-11-13 11:50:00,72.65,72.66,72.56,72.65,33807.0,70.5677,70.5774,70.4803,70.5677,33807.0
2017-11-13 12:00:00,72.65,72.66,72.6,72.6,49259.0,70.5677,70.5774,70.5191,70.5191,49259.0
2017-11-13 12:10:00,72.6,72.65,72.53,72.54,33689.0,70.5191,70.5677,70.4512,70.4609,33689.0
2017-11-13 12:20:00,72.54,72.59,72.54,72.56,34581.0,70.4609,70.5094,70.4609,70.4803,34581.0
2017-11-13 12:30:00,72.56,72.59,72.52,72.54,19096.0,70.4803,70.5094,70.4414,70.4609,19096.0
2017-11-13 12:40:00,72.56,72.65,72.55,72.65,9902.0,70.4803,70.5677,70.4706,70.5677,9902.0
2017-11-13 12:50:00,72.65,72.65,72.63,72.65,16941.0,70.5677,70.5677,70.5483,70.5677,16941.0
2017-11-13 13:00:00,72.65,72.67,72.63,72.64,12333.0,70.5677,70.5871,70.5483,70.558,12333.0
2017-11-13 13:10:00,72.62,72.67,72.62,72.67,14234.0,70.5386,70.5871,70.5386,70.5871,14234.0
2017-11-13 13:20:00,72.67,72.67,72.66,72.67,17020.0,70.5871,70.5871,70.5774,70.5871,17020.0
2017-11-13 13:30:00,72.66,72.71,72.64,72.64,8996.0,70.5774,70.626,70.558,70.558,8996.0
2017-11-13 13:40:00,72.65,72.66,72.63,72.64,8914.0,70.5677,70.5774,70.5483,70.558,8914.0
2017-11-13 13:50:00,72.64,72.66,72.61,72.62,10232.0,70.558,70.5774,70.5289,70.5386,10232.0
2017-11-13 14:00:00,72.62,72.62,72.52,72.53,20194.0,70.5386,70.5386,70.4414,70.4512,20194.0
2017-11-13 14:10:00,72.54,72.55,72.42,72.45,19361.0,70.4609,70.4706,70.3443,70.3734,19361.0
2017-11-13 14:20:00,72.45,72.51,72.44,72.48,16521.0,70.3734,70.4317,70.3637,70.4026,16521.0
2017-11-13 14:30:00,72.48,72.56,72.45,72.55,24787.0,70.4026,70.4803,70.3734,70.4706,24787.0
2017-11-13 14:40:00,72.55,72.62,72.55,72.6,28053.0,70.4706,70.5386,70.4706,70.5191,28053.0
2017-11-13 14:50:00,72.6,72.65,72.6,72.63,55035.0,70.5191,70.5677,70.5191,70.5483,55035.0
2017-11-13 15:00:00,72.63,72.65,72.59,72.6,15512.0,70.5483,70.5677,70.5094,70.5191,15512.0
2017-11-13 15:10:00,72.6,72.66,72.59,72.65,36861.0,70.5191,70.5774,70.5094,70.5677,36861.0
2017-11-13 15:20:00,72.65,72.66,72.59,72.6,42040.0,70.5677,70.5774,70.5094,70.5191,42040.0
2017-11-13 15:30:00,72.6,72.64,72.58,72.62,59124.0,70.5191,70.558,70.4997,70.5386,59124.0
2017-11-13 15:40:00,72.63,72.64,72.53,72.55,73857.0,70.5483,70.558,70.4512,70.4706,73857.0
2017-11-13 15:50:00,72.55,72.65,72.45,72.62,307025.0,70.4706,70.5677,70.3734,70.5386,307025.0
2017-11-14 09:30:00,71.93,72.49,71.87,72.16,32448.0,69.8684,70.4123,69.8101,70.0918,32448.0
2017-11-14 09:40:00,72.14,72.22,72.08,72.18,19214.0,70.0723,70.15,70.0141,70.1112,19214.0
2017-11-14 09:50:00,72.23,72.28,72.16,72.17,47869.0,70.1598,70.2083,70.0918,70.1015,47869.0
2017-11-14 10:00:00,72.18,72.18,72.02,72.1,36297.0,70.1112,70.1112,69.9558,70.0335,36297.0
2017-11-14 10:10:00,72.1,72.22,72.09,72.18,26225.0,70.0335,70.15,70.0238,70.1112,26225.0
2017-11-14 10:20:00,72.18,72.18,72.11,72.14,37803.0,70.1112,70.1112,70.0432,70.0723,37803.0
2017-11-14 10:30:00,72.13,72.25,72.12,72.25,43198.0,70.0626,70.1792,70.0529,70.1792,43198.0
2017-11-14 10:40:00,72.25,72.27,72.22,72.26,35842.0,70.1792,70.1986,70.15,70.1889,35842.0
2017-11-14 10:50:00,72.25,72.28,72.23,72.25,41490.0,70.1792,70.2083,70.1598,70.1792,41490.0
2017-11-14 11:00:00,72.25,72.27,72.24,72.25,25340.0,70.1792,70.1986,70.1695,70.1792,25340.0
2017-11-14 11:10:00,72.27,72.27,72.24,72.25,11321.0,70.1986,70.1986,70.1695,70.1792,11321.0
2017-11-14 11:20:00,72.25,72.27,72.19,72.22,10311.0,70.1792,70.1986,70.1209,70.15,10311.0
2017-11-14 11:30:00,72.18,72.28,72.18,72.21,14965.0,70.1112,70.2083,70.1112,70.1403,14965.0
2017-11-14 11:40:00,72.19,72.34,72.18,72.33,41382.0,70.1209,70.2666,70.1112,70.2569,41382.0
2017-11-14 11:50:00,72.34,72.56,72.34,72.5,42665.0,70.2666,70.4803,70.2666,70.422,42665.0
2017-11-14 12:00:00,72.49,72.64,72.48,72.64,33929.0,70.4123,70.558,70.4026,70.558,33929.0
2017-11-14 12:10:00,72.63,72.82,72.6,72.8,100501.0,70.5483,70.7328,70.5191,70.7134,100501.0
2017-11-14 12:20:00,72.82,72.95,72.81,72.86,43491.0,70.7328,70.8591,70.7231,70.7717,43491.0
2017-11-14 12:30:00,72.86,72.97,72.85,72.91,38797.0,70.7717,70.8785,70.762,70.8203,38797.0
2017-11-14 12:40:00,72.9,72.95,72.89,72.9,40156.0,70.8106,70.8591,70.8008,70.8106,40156.0
2017-11-14 12:50:00,72.9,72.94,72.74,72.8,21268.0,70.8106,70.8494,70.6551,70.7134,21268.0
2017-11-14 13:00:00,72.8,72.81,72.76,72.8,20983.0,70.7134,70.7231,70.6746,70.7134,20983.0
2017-11-14 13:10:00,72.8,72.84,72.78,72.78,29696.0,70.7134,70.7523,70.694,70.694,29696.0
2017-11-14 13:20:00,72.78,72.85,72.78,72.85,26032.0,70.694,70.762,70.694,70.762,26032.0
2017-11-14 13:30:00,72.85,72.87,72.83,72.87,23776.0,70.762,70.7814,70.7426,70.7814,23776.0
2017-11-14 13:40:00,72.88,72.93,72.88,72.89,23461.0,70.7911,70.8397,70.7911,70.8008,23461.0
2017-11-14 13:50:00,72.9,72.9,72.73,72.76,25348.0,70.8106,70.8106,70.6454,70.6746,25348.0
2017-11-14 14:00:00,72.75,72.78,72.71,72.76,28391.0,70.6649,70.694,70.626,70.6746,28391.0
2017-11-14 14:10:00,72.77,72.83,72.77,72.83,25414.0,70.6843,70.7426,70.6843,70.7426,25414.0
2017-11-14 14:20:00,72.83,72.85,72.8,72.84,33121.0,70.7426,70.762,70.7134,70.7523,33121.0
2017-11-14 14:30:00,72.85,72.86,72.7,72.73,38380.0,70.762,70.7717,70.6163,70.6454,38380.0
2017-11-14 14:40:00,72.73,72.77,72.72,72.73,28032.0,70.6454,70.6843,70.6357,70.6454,28032.0
2017-11-14 14:50:00,72.73,72.76,72.73,72.75,33934.0,70.6454,70.6746,70.6454,70.6649,33934.0
2017-11-14 15:00:00,72.75,72.78,72.73,72.76,36783.0,70.6649,70.694,70.6454,70.6746,36783.0
2017-11-14 15:10:00,72.76,72.82,72.75,72.76,29986.0,70.6746,70.7328,70.6649,70.6746,29986.0
2017-11-14 15:20:00,72.77,72.81,72.73,72.77,49285.0,70.6843,70.7231,70.6454,70.6843,49285.0
2017-11-14 15:30:00,72.77,72.82,72.75,72.79,60877.0,70.6843,70.7328,70.6649,70.7037,60877.0
2017-11-14 15:40:00,72.79,72.86,72.79,72.86,65365.0,70.7037,70.7717,70.7037,70.7717,65365.0
2017-11-14 15:50:00,72.86,72.92,72.81,72.9,152269.0,70.7717,70.83,70.7231,70.8106,152269.0
2017-11-15 09:30:00,72.53,72.57,72.23,72.23,39519.0,70.4512,70.49,70.1598,70.1598,39519.0
2017-11-15 09:40:00,72.24,72.43,72.19,72.3,21713.0,70.1695,70.354,70.1209,70.2277,21713.0
2017-11-15 09:50:00,72.29,72.5,72.24,72.47,32646.0,70.218,70.422,70.1695,70.3929,32646.0
2017-11-15 10:00:00,72.45,72.7,72.4,72.67,34941.0,70.3734,70.6163,70.3249,70.5871,34941.0
2017-11-15 10:10:00,72.68,72.69,72.49,72.59,27403.0,70.5969,70.6066,70.4123,70.5094,27403.0
2017-11-15 10:20:00,72.57,72.71,72.57,72.7,61163.0,70.49,70.626,70.49,70.6163,61163.0
2017-11-15 10:30:00,72.7,72.79,72.61,72.78,47919.0,70.6163,70.7037,70.5289,70.694,47919.0
2017-11-15 10:40:00,72.8,72.9,72.78,72.81,74054.0,70.7134,70.8106,70.694,70.7231,74054.0
2017-11-15 10:50:00,72.81,72.86,72.76,72.86,25425.0,70.7231,70.7717,70.6746,70.7717,25425.0
2017-11-15 11:00:00,72.88,72.9,72.81,72.9,30093.0,70.7911,70.8106,70.7231,70.8106,30093.0
2017-11-15 11:10:00,72.9,73.01,72.9,72.98,47216.0,70.8106,70.9174,70.8106,70.8883,47216.0
2017-11-15 11:20:00,72.99,73.01,72.9,72.9,64164.0,70.898,70.9174,70.8106,70.8106,64164.0
2017-11-15 11:30:00,72.91,73.0,72.88,72.96,23916.0,70.8203,70.9077,70.7911,70.8688,23916.0
2017-11-15 11:40:00,72.97,73.17,72.94,73.17,54329.0,70.8785,71.0728,70.8494,71.0728,54329.0
2017-11-15 11:50:00,73.18,73.24,73.1,73.1,23080.0,71.0825,71.1408,71.0048,71.0048,23080.0
2017-11-15 12:00:00,73.05,73.1,72.98,73.08,27816.0,70.9563,71.0048,70.8883,70.9854,27816.0
2017-11-15 12:10:00,73.07,73.2,73.02,73.15,27691.0,70.9757,71.102,70.9271,71.0534,27691.0
2017-11-15 12:20:00,73.14,73.14,73.07,73.12,20916.0,71.0437,71.0437,70.9757,71.0242,20916.0
2017-11-15 12:30:00,73.12,73.2,73.12,73.19,17916.0,71.0242,71.102,71.0242,71.0922,17916.0
2017-11-15 12:40:00,73.2,73.33,73.15,73.33,98942.0,71.102,71.2282,71.0534,71.2282,98942.0
2017-11-15 12:50:00,73.33,73.51,73.24,73.25,49489.0,71.2282,71.4031,71.1408,71.1505,49489.0
2017-11-15 13:00:00,73.24,73.29,73.15,73.25,65875.0,71.1408,71.1894,71.0534,71.1505,65875.0
2017-11-15 13:10:00,73.26,73.4,73.26,73.39,156999.0,71.1602,71.2962,71.1602,71.2865,156999.0
2017-11-15 13:20:00,73.4,73.49,73.35,73.42,34875.0,71.2962,71.3836,71.2477,71.3156,34875.0
2017-11-15 13:30:00,73.43,73.47,73.39,73.41,47952.0,71.3254,71.3642,71.2865,71.3059,47952.0
2017-11-15 13:40:00,73.42,73.43,73.32,73.42,31118.0,71.3156,71.3254,71.2185,71.3156,31118.0
2017-11-15 13:50:00,73.44,73.59,73.44,73.49,52447.0,71.3351,71.4808,71.3351,71.3836,52447.0
2017-11-15 14:00:00,73.49,73.49,73.38,73.41,31840.0,71.3836,71.3836,71.2768,71.3059,31840.0
2017-11-15 14:10:00,73.4,73.41,73.22,73.27,37140.0,71.2962,71.3059,71.1214,71.1699,37140.0
2017-11-15 14:20:00,73.27,73.36,73.27,73.34,30425.0,71.1699,71.2574,71.1699,71.2379,30425.0
2017-11-15 14:30:00,73.35,73.52,73.34,73.48,59758.0,71.2477,71.4128,71.2379,71.3739,59758.0
2017-11-15 14:40:00,73.49,73.52,73.46,73.48,45467.0,71.3836,71.4128,71.3545,71.3739,45467.0
2017-11-15 14:50:00,73.49,73.57,73.47,73.55,50867.0,71.3836,71.4613,71.3642,71.4419,50867.0
2017-11-15 15:00:00,73.54,73.6,73.5,73.59,38785.0,71.4322,71.4905,71.3934,71.4808,38785.0
2017-11-15 15:10:00,73.59,73.64,73.54,73.61,66185.0,71.4808,71.5293,71.4322,71.5002,66185.0
2017-11-15 15:20:00,73.61,73.68,73.51,73.51,141003.0,71.5002,71.5682,71.4031,71.4031,141003.0
2017-11-15 15:30:00,73.52,73.66,73.51,73.59,163396.0,71.4128,71.5488,71.4031,71.4808,163396.0
2017-11-15 15:40:00,73.59,73.59,73.45,73.5,146133.0,71.4808,71.4808,71.3448,71.3934,146133.0
2017-11-15 15:50:00,73.51,73.51,73.31,73.38,378306.0,71.4031,71.4031,71.2088,71.2768,378306.0
2017-11-16 09:30:00,73.75,73.95,73.28,73.53,62436.0,71.7814,71.976,71.3239,71.5672,62436.0
2017-11-16 09:40:00,73.6,74.19,73.6,74.19,69628.0,71.6354,72.2096,71.6354,72.2096,69628.0
2017-11-16 09:50:00,74.19,74.22,73.97,74.02,52293.0,72.2096,72.2388,71.9955,72.0442,52293.0
2017-11-16 10:00:00,74.02,74.18,73.96,74.14,50937.0,72.0442,72.1999,71.9858,72.1609,50937.0
2017-11-16 10:10:00,74.14,74.23,74.07,74.21,28654.0,72.1609,72.2485,72.0928,72.2291,28654.0
2017-11-16 10:20:00,74.22,74.31,74.16,74.24,82932.0,72.2388,72.3264,72.1804,72.2583,82932.0
2017-11-16 10:30:00,74.26,74.26,73.96,74.13,38171.0,72.2777,72.2777,71.9858,72.1512,38171.0
2017-11-16 10:40:00,74.11,74.18,73.99,73.99,49262.0,72.1317,72.1999,72.015,72.015,49262.0
2017-11-16 10:50:00,73.99,74.06,73.97,74.0,16855.0,72.015,72.0831,71.9955,72.0247,16855.0
2017-11-16 11:00:00,73.99,74.02,73.95,74.02,17302.0,72.015,72.0442,71.976,72.0442,17302.0
2017-11-16 11:10:00,74.01,74.02,73.92,73.96,19736.0,72.0344,72.0442,71.9468,71.9858,19736.0
2017-11-16 11:20:00,73.94,74.0,73.84,73.91,34440.0,71.9663,72.0247,71.869,71.9371,34440.0
2017-11-16 11:30:00,73.9,74.03,73.89,74.02,28581.0,71.9274,72.0539,71.9176,72.0442,28581.0
2017-11-16 11:40:00,74.01,74.05,73.93,73.99,28953.0,72.0344,72.0733,71.9566,72.015,28953.0
2017-11-16 11:50:00,73.99,74.04,73.99,74.01,33755.0,72.015,72.0636,72.015,72.0344,33755.0
2017-11-16 12:00:00,74.02,74.05,73.99,74.03,18923.0,72.0442,72.0733,72.015,72.0539,18923.0
2017-11-16 12:10:00,74.02,74.02,73.91,73.91,14032.0,72.0442,72.0442,71.9371,71.9371,14032.0
2017-11-16 12:20:00,73.92,73.98,73.89,73.98,24392.0,71.9468,72.0052,71.9176,72.0052,24392.0
2017-11-16 12:30:00,73.98,74.0,73.91,73.96,19662.0,72.0052,72.0247,71.9371,71.9858,19662.0
2017-11-16 12:40:00,73.93,73.93,73.87,73.91,27255.0,71.9566,71.9566,71.8982,71.9371,27255.0
2017-11-16 12:50:00,73.91,73.94,73.89,73.9,24792.0,71.9371,71.9663,71.9176,71.9274,24792.0
2017-11-16 13:00:00,73.9,73.91,73.75,73.77,61708.0,71.9274,71.9371,71.7814,71.8008,61708.0
2017-11-16 13:10:00,73.78,73.82,73.64,73.64,22515.0,71.8106,71.8495,71.6743,71.6743,22515.0
2017-11-16 13:20:00,73.62,73.71,73.58,73.68,15551.0,71.6548,71.7424,71.6159,71.7132,15551.0
2017-11-16 13:30:00,73.68,73.79,73.68,73.76,19583.0,71.7132,71.8203,71.7132,71.7911,19583.0
2017-11-16 13:40:00,73.76,73.76,73.67,73.69,17360.0,71.7911,71.7911,71.7035,71.723,17360.0
2017-11-16 13:50:00,73.7,73.73,73.66,73.69,19698.0,71.7327,71.7619,71.6938,71.723,19698.0
2017-11-16 14:00:00,73.69,73.83,73.69,73.82,14084.0,71.723,71.8592,71.723,71.8495,14084.0
2017-11-16 14:10:00,73.83,73.87,73.82,73.84,26187.0,71.8592,71.8982,71.8495,71.869,26187.0
2017-11-16 14:20:00,73.84,73.9,73.84,73.87,50485.0,71.869,71.9274,71.869,71.8982,50485.0
2017-11-16 14:30:00,73.87,74.0,73.86,73.99,28847.0,71.8982,72.0247,71.8884,72.015,28847.0
2017-11-16 14:40:00,73.98,73.99,73.93,73.96,18767.0,72.0052,72.015,71.9566,71.9858,18767.0
2017-11-16 14:50:00,73.95,73.95,73.85,73.9,21402.0,71.976,71.976,71.8787,71.9274,21402.0
2017-11-16 15:00:00,73.91,73.94,73.87,73.92,30067.0,71.9371,71.9663,71.8982,71.9468,30067.0
2017-11-16 15:10:00,73.93,73.96,73.91,73.94,23105.0,71.9566,71.9858,71.9371,71.9663,23105.0
2017-11-16 15:20:00,73.93,74.04,73.92,74.03,43623.0,71.9566,72.0636,71.9468,72.0539,43623.0
2017-11-16 15:30:00,74.03,74.04,73.94,74.0,48987.0,72.0539,72.0636,71.9663,72.0247,48987.0
2017-11-16 15:40:00,73.99,74.07,73.97,73.99,83310.0,72.015,72.0928,71.9955,72.015,83310.0
2017-11-16 15:50:00,73.99,74.03,73.93,74.02,149675.0,72.015,72.0539,71.9566,72.0442,149675.0
2017-11-17 09:30:00,74.05,74.27,74.05,74.17,75737.0,72.0733,72.2875,72.0733,72.1901,75737.0
2017-11-17 09:40:00,74.17,74.26,74.11,74.18,24027.0,72.1901,72.2777,72.1317,72.1999,24027.0
2017-11-17 09:50:00,74.18,74.22,74.09,74.2,32691.0,72.1999,72.2388,72.1123,72.2193,32691.0
2017-11-17 10:00:00,74.18,74.3,74.13,74.3,99265.0,72.1999,72.3167,72.1512,72.3167,99265.0
2017-11-17 10:10:00,74.27,74.31,74.23,74.28,16832.0,72.2875,72.3264,72.2485,72.2972,16832.0
2017-11-17 10:20:00,74.28,74.44,74.27,74.4,56316.0,72.2972,72.4529,72.2875,72.414,56316.0
2017-11-17 10:30:00,74.39,74.4,74.32,74.35,33124.0,72.4043,72.414,72.3361,72.3653,33124.0
2017-11-17 10:40:00,74.36,74.4,74.31,74.31,27851.0,72.3751,72.414,72.3264,72.3264,27851.0
2017-11-17 10:50:00,74.3,74.33,74.29,74.33,15225.0,72.3167,72.3459,72.3069,72.3459,15225.0
2017-11-17 11:00:00,74.32,74.33,74.23,74.24,68568.0,72.3361,72.3459,72.2485,72.2583,68568.0
2017-11-17 11:10:00,74.22,74.27,74.14,74.25,39692.0,72.2388,72.2875,72.1609,72.268,39692.0
2017-11-17 11:20:00,74.24,74.32,74.21,74.31,20956.0,72.2583,72.3361,72.2291,72.3264,20956.0
2017-11-17 11:30:00,74.31,74.36,74.18,74.18,28189.0,72.3264,72.3751,72.1999,72.1999,28189.0
2017-11-17 11:40:00,74.18,74.19,74.14,74.17,12721.0,72.1999,72.2096,72.1609,72.1901,12721.0
2017-11-17 11:50:00,74.15,74.26,74.15,74.26,40947.0,72.1707,72.2777,72.1707,72.2777,40947.0
2017-11-17 12:00:00,74.25,74.3,74.24,74.28,12508.0,72.268,72.3167,72.2583,72.2972,12508.0
2017-11-17 12:10:00,74.29,74.33,74.25,74.25,22026.0,72.3069,72.3459,72.268,72.268,22026.0
2017-11-17 12:20:00,74.27,74.36,74.27,74.35,17221.0,72.2875,72.3751,72.2875,72.3653,17221.0
2017-11-17 12:30:00,74.36,74.36,74.22,74.24,20653.0,72.3751,72.3751,72.2388,72.2583,20653.0
2017-11-17 12:40:00,74.22,74.25,74.17,74.17,13259.0,72.2388,72.268,72.1901,72.1901,13259.0
2017-11-17 12:50:00,74.17,74.18,74.03,74.06,18176.0,72.1901,72.1999,72.0539,72.0831,18176.0
2017-11-17 13:00:00,74.06,74.13,74.04,74.09,17511.0,72.0831,72.1512,72.0636,72.1123,17511.0
2017-11-17 13:10:00,74.09,74.1,73.95,73.99,25467.0,72.1123,72.122,71.976,72.015,25467.0
2017-11-17 13:20:00,73.98,74.1,73.98,74.07,21679.0,72.0052,72.122,72.0052,72.0928,21679.0
2017-11-17 13:30:00,74.08,74.22,74.07,74.22,20844.0,72.1025,72.2388,72.0928,72.2388,20844.0
2017-11-17 13:40:00,74.22,74.22,74.17,74.2,15067.0,72.2388,72.2388,72.1901,72.2193,15067.0
2017-11-17 13:50:00,74.2,74.25,74.2,74.25,22903.0,72.2193,72.268,72.2193,72.268,22903.0
2017-11-17 14:00:00,74.26,74.26,74.15,74.23,26381.0,72.2777,72.2777,72.1707,72.2485,26381.0
2017-11-17 14:10:00,74.23,74.23,74.16,74.17,30196.0,72.2485,72.2485,72.1804,72.1901,30196.0
2017-11-17 14:20:00,74.17,74.19,74.11,74.15,22788.0,72.1901,72.2096,72.1317,72.1707,22788.0
2017-11-17 14:30:00,74.16,74.2,74.15,74.17,31398.0,72.1804,72.2193,72.1707,72.1901,31398.0
2017-11-17 14:40:00,74.17,74.19,74.15,74.17,20346.0,72.1901,72.2096,72.1707,72.1901,20346.0
2017-11-17 14:50:00,74.16,74.22,74.15,74.2,46681.0,72.1804,72.2388,72.1707,72.2193,46681.0
2017-11-17 15:00:00,74.2,74.21,74.1,74.18,39694.0,72.2193,72.2291,72.122,72.1999,39694.0
2017-11-17 15:10:00,74.17,74.18,74.02,74.05,42649.0,72.1901,72.1999,72.0442,72.0733,42649.0
2017-11-17 15:20:00,74.05,74.08,74.04,74.08,44641.0,72.0733,72.1025,72.0636,72.1025,44641.0
2017-11-17 15:30:00,74.07,74.21,74.06,74.19,51853.0,72.0928,72.2291,72.0831,72.2096,51853.0
2017-11-17 15:40:00,74.18,74.19,74.13,74.17,89144.0,72.1999,72.2096,72.1512,72.1901,89144.0
2017-11-17 15:50:00,74.17,74.24,74.13,74.15,207463.0,72.1901,72.2583,72.1512,72.1707,207463.0
2017-11-20 09:30:00,74.17,74.63,74.05,74.47,23054.0,72.1901,72.6379,72.0733,72.4821,23054.0
2017-11-20 09:40:00,74.48,74.51,74.37,74.44,8838.0,72.4919,72.5211,72.3848,72.4529,8838.0
2017-11-20 09:50:00,74.43,74.43,74.28,74.34,12490.0,72.4432,72.4432,72.2972,72.3556,12490.0
2017-11-20 10:00:00,74.35,74.39,74.29,74.38,14451.0,72.3653,72.4043,72.3069,72.3945,14451.0
2017-11-20 10:10:00,74.37,74.4,74.27,74.31,21628.0,72.3848,72.414,72.2875,72.3264,21628.0
2017-11-20 10:20:00,74.32,74.36,74.3,74.32,29027.0,72.3361,72.3751,72.3167,72.3361,29027.0
2017-11-20 10:30:00,74.32,74.36,74.27,74.34,19110.0,72.3361,72.3751,72.2875,72.3556,19110.0
2017-11-20 10:40:00,74.34,74.36,74.25,74.35,17130.0,72.3556,72.3751,72.268,72.3653,17130.0
2017-11-20 10:50:00,74.35,74.35,74.26,74.28,19444.0,72.3653,72.3653,72.2777,72.2972,19444.0
2017-11-20 11:00:00,74.28,74.37,74.28,74.35,28631.0,72.2972,72.3848,72.2972,72.3653,28631.0
2017-11-20 11:10:00,74.36,74.36,74.31,74.31,25591.0,72.3751,72.3751,72.3264,72.3264,25591.0
2017-11-20 11:20:00,74.31,74.34,74.31,74.33,11115.0,72.3264,72.3556,72.3264,72.3459,11115.0
2017-11-20 11:30:00,74.33,74.35,74.29,74.33,14865.0,72.3459,72.3653,72.3069,72.3459,14865.0
2017-11-20 11:40:00,74.33,74.35,74.3,74.32,24044.0,72.3459,72.3653,72.3167,72.3361,24044.0
2017-11-20 11:50:00,74.32,74.35,74.3,74.33,16065.0,72.3361,72.3653,72.3167,72.3459,16065.0
2017-11-20 12:00:00,74.33,74.37,74.33,74.36,25308.0,72.3459,72.3848,72.3459,72.3751,25308.0
2017-11-20 12:10:00,74.36,74.36,74.32,74.33,17955.0,72.3751,72.3751,72.3361,72.3459,17955.0
2017-11-20 12:20:00,74.32,74.37,74.31,74.35,11058.0,72.3361,72.3848,72.3264,72.3653,11058.0
2017-11-20 12:30:00,74.35,74.42,74.34,74.38,18655.0,72.3653,72.4335,72.3556,72.3945,18655.0
2017-11-20 12:40:00,74.38,74.4,74.36,74.36,11840.0,72.3945,72.414,72.3751,72.3751,11840.0
2017-11-20 12:50:00,74.36,74.4,74.36,74.39,12226.0,72.3751,72.414,72.3751,72.4043,12226.0
2017-11-20 13:00:00,74.4,74.4,74.35,74.35,11790.0,72.414,72.414,72.3653,72.3653,11790.0
2017-11-20 13:10:00,74.35,74.38,74.32,74.36,13114.0,72.3653,72.3945,72.3361,72.3751,13114.0
2017-11-20 13:20:00,74.36,74.36,74.33,74.34,12194.0,72.3751,72.3751,72.3459,72.3556,12194.0
2017-11-20 13:30:00,74.33,74.35,74.33,74.33,7307.0,72.3459,72.3653,72.3459,72.3459,7307.0
2017-11-20 13:40:00,74.33,74.34,74.27,74.31,15746.0,72.3459,72.3556,72.2875,72.3264,15746.0
2017-11-20 13:50:00,74.31,74.35,74.29,74.33,17250.0,72.3264,72.3653,72.3069,72.3459,17250.0
2017-11-20 14:00:00,74.33,74.34,74.28,74.28,11812.0,72.3459,72.3556,72.2972,72.2972,11812.0
2017-11-20 14:10:00,74.29,74.32,74.26,74.3,25464.0,72.3069,72.3361,72.2777,72.3167,25464.0
2017-11-20 14:20:00,74.3,74.34,74.29,74.33,23813.0,72.3167,72.3556,72.3069,72.3459,23813.0
2017-11-20 14:30:00,74.33,74.33,74.29,74.31,20523.0,72.3459,72.3459,72.3069,72.3264,20523.0
2017-11-20 14:40:00,74.32,74.35,74.28,74.29,24631.0,72.3361,72.3653,72.2972,72.3069,24631.0
2017-11-20 14:50:00,74.29,74.31,74.28,74.31,12768.0,72.3069,72.3264,72.2972,72.3264,12768.0
2017-11-20 15:00:00,74.31,74.38,74.3,74.36,53319.0,72.3264,72.3945,72.3167,72.3751,53319.0
2017-11-20 15:10:00,74.37,74.37,74.3,74.34,21713.0,72.3848,72.3848,72.3167,72.3556,21713.0
2017-11-20 15:20:00,74.34,74.39,74.34,74.37,28037.0,72.3556,72.4043,72.3556,72.3848,28037.0
2017-11-20 15:30:00,74.38,74.42,74.36,74.38,31223.0,72.3945,72.4335,72.3751,72.3945,31223.0
2017-11-20 15:40:00,74.38,74.39,74.33,74.34,51102.0,72.3945,72.4043,72.3459,72.3556,51102.0
2017-11-20 15:50:00,74.34,74.34,74.26,74.33,133054.0,72.3556,72.3556,72.2777,72.3459,133054.0
2017-11-21 09:30:00,74.76,75.22,74.75,74.97,65605.0,72.7644,73.2121,72.7547,72.9688,65605.0
2017-11-21 09:40:00,75.0,75.19,74.92,75.17,80576.0,72.998,73.1829,72.9201,73.1635,80576.0
2017-11-21 09:50:00,75.19,75.59,75.18,75.47,45479.0,73.1829,73.5722,73.1732,73.4554,45479.0
2017-11-21 10:00:00,75.51,75.62,75.44,75.61,67122.0,73.4944,73.6014,73.4262,73.5917,67122.0
2017-11-21 10:10:00,75.61,75.84,75.61,75.78,76004.0,73.5917,73.8156,73.5917,73.7572,76004.0
2017-11-21 10:20:00,75.76,75.95,75.74,75.85,71323.0,73.7377,73.9226,73.7182,73.8253,71323.0
2017-11-21 10:30:00,75.87,75.93,75.69,75.7,56556.0,73.8448,73.9032,73.6696,73.6793,56556.0
2017-11-21 10:40:00,75.68,75.95,75.68,75.95,53309.0,73.6598,73.9226,73.6598,73.9226,53309.0
2017-11-21 10:50:00,75.92,75.94,75.8,75.84,46477.0,73.8934,73.9129,73.7766,73.8156,46477.0
2017-11-21 11:00:00,75.84,75.89,75.81,75.85,27735.0,73.8156,73.8642,73.7864,73.8253,27735.0
2017-11-21 11:10:00,75.83,75.86,75.77,75.84,33134.0,73.8058,73.835,73.7474,73.8156,33134.0
2017-11-21 11:20:00,75.84,76.06,75.84,76.05,45369.0,73.8156,74.0297,73.8156,74.02,45369.0
2017-11-21 11:30:00,76.06,76.2,76.04,76.16,72262.0,74.0297,74.166,74.0102,74.127,72262.0
2017-11-21 11:40:00,76.15,76.2,76.04,76.17,62057.0,74.1173,74.166,74.0102,74.1368,62057.0
2017-11-21 11:50:00,76.17,76.22,76.15,76.2,51525.0,74.1368,74.1854,74.1173,74.166,51525.0
2017-11-21 12:00:00,76.2,76.22,76.07,76.07,26746.0,74.166,74.1854,74.0394,74.0394,26746.0
2017-11-21 12:10:00,76.07,76.09,76.01,76.03,22298.0,74.0394,74.0589,73.981,74.0005,22298.0
2017-11-21 12:20:00,76.03,76.03,75.93,75.97,19341.0,74.0005,74.0005,73.9032,73.9421,19341.0
2017-11-21 12:30:00,75.97,75.98,75.9,75.92,29863.0,73.9421,73.9518,73.874,73.8934,29863.0
2017-11-21 12:40:00,75.92,75.92,75.77,75.78,32213.0,73.8934,73.8934,73.7474,73.7572,32213.0
2017-11-21 12:50:00,75.79,75.8,75.69,75.72,20381.0,73.7669,73.7766,73.6696,73.6988,20381.0
2017-11-21 13:00:00,75.73,75.93,75.73,75.91,27025.0,73.7085,73.9032,73.7085,73.8837,27025.0
2017-11-21 13:10:00,75.91,75.92,75.73,75.76,36012.0,73.8837,73.8934,73.7085,73.7377,36012.0
2017-11-21 13:20:00,75.76,75.78,75.7,75.71,26404.0,73.7377,73.7572,73.6793,73.689,26404.0
2017-11-21 13:30:00,75.71,75.8,75.7,75.8,39910.0,73.689,73.7766,73.6793,73.7766,39910.0
2017-11-21 13:40:00,75.8,75.82,75.74,75.81,21274.0,73.7766,73.7961,73.7182,73.7864,21274.0
2017-11-21 13:50:00,75.82,75.96,75.81,75.84,35879.0,73.7961,73.9324,73.7864,73.8156,35879.0
2017-11-21 14:00:00,75.83,75.88,75.77,75.77,51464.0,73.8058,73.8545,73.7474,73.7474,51464.0
2017-11-21 14:10:00,75.78,75.85,75.77,75.78,33248.0,73.7572,73.8253,73.7474,73.7572,33248.0
2017-11-21 14:20:00,75.77,75.81,75.72,75.74,34466.0,73.7474,73.7864,73.6988,73.7182,34466.0
2017-11-21 14:30:00,75.74,75.85,75.66,75.72,36058.0,73.7182,73.8253,73.6404,73.6988,36058.0
2017-11-21 14:40:00,75.71,75.76,75.58,75.59,47875.0,73.689,73.7377,73.5625,73.5722,47875.0
2017-11-21 14:50:00,75.59,75.61,75.43,75.45,61355.0,73.5722,73.5917,73.4165,73.436,61355.0
2017-11-21 15:00:00,75.47,75.52,75.42,75.52,45806.0,73.4554,73.5041,73.4068,73.5041,45806.0
2017-11-21 15:10:00,75.51,75.52,75.37,75.39,54967.0,73.4944,73.5041,73.3581,73.3776,54967.0
2017-11-21 15:20:00,75.38,75.39,75.33,75.37,53822.0,73.3678,73.3776,73.3192,73.3581,53822.0
2017-11-21 15:30:00,75.37,75.46,75.35,75.45,65473.0,73.3581,73.4457,73.3386,73.436,65473.0
2017-11-21 15:40:00,75.45,75.69,75.45,75.67,116177.0,73.436,73.6696,73.436,73.6501,116177.0
2017-11-21 15:50:00,75.68,75.7,75.57,75.63,297432.0,73.6598,73.6793,73.5528,73.6112,297432.0
2017-11-22 09:30:00,75.71,76.13,75.61,75.8,40550.0,73.689,74.0978,73.5917,73.7766,40550.0
2017-11-22 09:40:00,75.76,75.94,75.65,75.67,23986.0,73.7377,73.9129,73.6306,73.6501,23986.0
2017-11-22 09:50:00,75.68,75.76,75.62,75.65,55414.0,73.6598,73.7377,73.6014,73.6306,55414.0
2017-11-22 10:00:00,75.63,75.65,75.24,75.47,24333.0,73.6112,73.6306,73.2316,73.4554,24333.0
2017-11-22 10:10:00,75.47,75.52,75.34,75.37,43806.0,73.4554,73.5041,73.3289,73.3581,43806.0
2017-11-22 10:20:00,75.37,75.47,75.34,75.35,14236.0,73.3581,73.4554,73.3289,73.3386,14236.0
2017-11-22 10:30:00,75.36,75.5,75.35,75.5,21193.0,73.3484,73.4846,73.3386,73.4846,21193.0
2017-11-22 10:40:00,75.49,75.56,75.39,75.42,34950.0,73.4749,73.543,73.3776,73.4068,34950.0
2017-11-22 10:50:00,75.41,75.54,75.41,75.51,14556.0,73.397,73.5236,73.397,73.4944,14556.0
2017-11-22 11:00:00,75.51,75.53,75.44,75.47,16653.0,73.4944,73.5138,73.4262,73.4554,16653.0
2017-11-22 11:10:00,75.48,75.52,75.47,75.48,12699.0,73.4652,73.5041,73.4554,73.4652,12699.0
2017-11-22 11:20:00,75.48,75.51,75.46,75.5,17420.0,73.4652,73.4944,73.4457,73.4846,17420.0
2017-11-22 11:30:00,75.5,75.51,75.44,75.48,47935.0,73.4846,73.4944,73.4262,73.4652,47935.0
2017-11-22 11:40:00,75.48,75.5,75.45,75.46,32757.0,73.4652,73.4846,73.436,73.4457,32757.0
2017-11-22 11:50:00,75.46,75.46,75.35,75.37,20381.0,73.4457,73.4457,73.3386,73.3581,20381.0
2017-11-22 12:00:00,75.37,75.41,75.36,75.38,18359.0,73.3581,73.397,73.3484,73.3678,18359.0
2017-11-22 12:10:00,75.38,75.39,75.32,75.33,15965.0,73.3678,73.3776,73.3094,73.3192,15965.0
2017-11-22 12:20:00,75.33,75.41,75.32,75.39,17193.0,73.3192,73.397,73.3094,73.3776,17193.0
2017-11-22 12:30:00,75.39,75.4,75.33,75.34,12533.0,73.3776,73.3873,73.3192,73.3289,12533.0
2017-11-22 12:40:00,75.36,75.4,75.25,75.26,40874.0,73.3484,73.3873,73.2413,73.2511,40874.0
2017-11-22 12:50:00,75.26,75.27,75.19,75.23,23021.0,73.2511,73.2608,73.1829,73.2219,23021.0
2017-11-22 13:00:00,75.23,75.33,75.21,75.3,12758.0,73.2219,73.3192,73.2024,73.29,12758.0
2017-11-22 13:10:00,75.28,75.31,75.26,75.28,15100.0,73.2705,73.2997,73.2511,73.2705,15100.0
2017-11-22 13:20:00,75.3,75.31,75.24,75.27,9599.0,73.29,73.2997,73.2316,73.2608,9599.0
2017-11-22 13:30:00,75.26,75.31,75.25,75.27,11377.0,73.2511,73.2997,73.2413,73.2608,11377.0
2017-11-22 13:40:00,75.27,75.33,75.26,75.31,9858.0,73.2608,73.3192,73.2511,73.2997,9858.0
2017-11-22 13:50:00,75.32,75.46,75.31,75.44,45826.0,73.3094,73.4457,73.2997,73.4262,45826.0
2017-11-22 14:00:00,75.42,75.44,75.31,75.31,15085.0,73.4068,73.4262,73.2997,73.2997,15085.0
2017-11-22 14:10:00,75.31,75.41,75.29,75.36,14304.0,73.2997,73.397,73.2802,73.3484,14304.0
2017-11-22 14:20:00,75.35,75.4,75.35,75.37,11878.0,73.3386,73.3873,73.3386,73.3581,11878.0
2017-11-22 14:30:00,75.37,75.51,75.37,75.51,9040.0,73.3581,73.4944,73.3581,73.4944,9040.0
2017-11-22 14:40:00,75.52,75.64,75.5,75.6,17682.0,73.5041,73.6209,73.4846,73.582,17682.0
2017-11-22 14:50:00,75.6,75.67,75.59,75.62,23368.0,73.582,73.6501,73.5722,73.6014,23368.0
2017-11-22 15:00:00,75.62,75.65,75.59,75.62,22583.0,73.6014,73.6306,73.5722,73.6014,22583.0
2017-11-22 15:10:00,75.61,75.63,75.55,75.59,24976.0,73.5917,73.6112,73.5333,73.5722,24976.0
2017-11-22 15:20:00,75.6,75.75,75.6,75.74,37859.0,73.582,73.728,73.582,73.7182,37859.0
2017-11-22 15:30:00,75.73,75.77,75.71,75.74,41721.0,73.7085,73.7474,73.689,73.7182,41721.0
2017-11-22 15:40:00,75.74,75.77,75.72,75.76,50433.0,73.7182,73.7474,73.6988,73.7377,50433.0
2017-11-22 15:50:00,75.76,75.77,75.63,75.67,125870.0,73.7377,73.7474,73.6112,73.6501,125870.0
2017-11-24 09:30:00,75.78,75.9,75.65,75.65,25910.0,73.7572,73.874,73.6306,73.6306,25910.0
2017-11-24 09:40:00,75.64,75.71,75.54,75.61,14887.0,73.6209,73.689,73.5236,73.5917,14887.0
2017-11-24 09:50:00,75.61,75.74,75.47,75.71,17087.0,73.5917,73.7182,73.4554,73.689,17087.0
2017-11-24 10:00:00,75.72,75.8,75.71,75.71,30149.0,73.6988,73.7766,73.689,73.689,30149.0
2017-11-24 10:10:00,75.71,75.79,75.71,75.73,18595.0,73.689,73.7669,73.689,73.7085,18595.0
2017-11-24 10:20:00,75.75,75.79,75.72,75.77,16724.0,73.728,73.7669,73.6988,73.7474,16724.0
2017-11-24 10:30:00,75.77,75.82,75.73,75.75,11882.0,73.7474,73.7961,73.7085,73.728,11882.0
2017-11-24 10:40:00,75.76,75.78,75.73,75.75,14624.0,73.7377,73.7572,73.7085,73.728,14624.0
2017-11-24 10:50:00,75.76,75.79,75.7,75.78,18204.0,73.7377,73.7669,73.6793,73.7572,18204.0
2017-11-24 11:00:00,75.79,75.87,75.78,75.87,8391.0,73.7669,73.8448,73.7572,73.8448,8391.0
2017-11-24 11:10:00,75.87,75.87,75.72,75.76,10896.0,73.8448,73.8448,73.6988,73.7377,10896.0
2017-11-24 11:20:00,75.76,75.78,75.75,75.76,6243.0,73.7377,73.7572,73.728,73.7377,6243.0
2017-11-24 11:30:00,75.77,75.8,75.74,75.79,10924.0,73.7474,73.7766,73.7182,73.7669,10924.0
2017-11-24 11:40:00,75.8,75.81,75.78,75.8,8313.0,73.7766,73.7864,73.7572,73.7766,8313.0
2017-11-24 11:50:00,75.8,75.8,75.73,75.73,11114.0,73.7766,73.7766,73.7085,73.7085,11114.0
2017-11-24 12:00:00,75.73,75.78,75.73,75.74,10459.0,73.7085,73.7572,73.7085,73.7182,10459.0
2017-11-24 12:10:00,75.74,75.78,75.73,75.78,15931.0,73.7182,73.7572,73.7085,73.7572,15931.0
2017-11-24 12:20:00,75.78,75.8,75.74,75.79,21223.0,73.7572,73.7766,73.7182,73.7669,21223.0
2017-11-24 12:30:00,75.8,75.87,75.77,75.79,25535.0,73.7766,73.8448,73.7474,73.7669,25535.0
2017-11-24 12:40:00,75.78,75.78,75.74,75.77,24926.0,73.7572,73.7572,73.7182,73.7474,24926.0
2017-11-24 12:50:00,75.77,75.78,75.72,75.76,40069.0,73.7474,73.7572,73.6988,73.7377,40069.0
2017-11-27 09:30:00,75.76,76.14,75.76,75.94,19263.0,73.7377,74.1076,73.7377,73.9129,19263.0
2017-11-27 09:40:00,75.99,75.99,75.8,75.88,9622.0,73.9616,73.9616,73.7766,73.8545,9622.0
2017-11-27 09:50:00,75.88,75.88,75.76,75.86,8260.0,73.8545,73.8545,73.7377,73.835,8260.0
2017-11-27 10:00:00,75.85,75.86,75.77,75.78,10921.0,73.8253,73.835,73.7474,73.7572,10921.0
2017-11-27 10:10:00,75.8,75.99,75.8,75.88,24002.0,73.7766,73.9616,73.7766,73.8545,24002.0
2017-11-27 10:20:00,75.86,75.91,75.83,75.87,7589.0,73.835,73.8837,73.8058,73.8448,7589.0
2017-11-27 10:30:00,75.87,75.91,75.82,75.91,6715.0,73.8448,73.8837,73.7961,73.8837,6715.0
2017-11-27 10:40:00,75.91,75.92,75.87,75.9,14531.0,73.8837,73.8934,73.8448,73.874,14531.0
2017-11-27 10:50:00,75.9,75.92,75.87,75.91,46896.0,73.874,73.8934,73.8448,73.8837,46896.0
2017-11-27 11:00:00,75.9,75.92,75.88,75.89,19521.0,73.874,73.8934,73.8545,73.8642,19521.0
2017-11-27 11:10:00,75.9,75.91,75.79,75.79,20025.0,73.874,73.8837,73.7669,73.7669,20025.0
2017-11-27 11:20:00,75.78,75.83,75.77,75.78,8658.0,73.7572,73.8058,73.7474,73.7572,8658.0
2017-11-27 11:30:00,75.79,75.82,75.78,75.79,10573.0,73.7669,73.7961,73.7572,73.7669,10573.0
2017-11-27 11:40:00,75.8,75.9,75.8,75.9,24903.0,73.7766,73.874,73.7766,73.874,24903.0
2017-11-27 11:50:00,75.88,75.98,75.87,75.97,18191.0,73.8545,73.9518,73.8448,73.9421,18191.0
2017-11-27 12:00:00,75.97,76.14,75.96,76.03,37623.0,73.9421,74.1076,73.9324,74.0005,37623.0
2017-11-27 12:10:00,76.04,76.06,75.98,76.06,12712.0,74.0102,74.0297,73.9518,74.0297,12712.0
2017-11-27 12:20:00,76.07,76.09,75.98,76.03,25223.0,74.0394,74.0589,73.9518,74.0005,25223.0
2017-11-27 12:30:00,76.03,76.03,75.78,75.8,21760.0,74.0005,74.0005,73.7572,73.7766,21760.0
2017-11-27 12:40:00,75.81,75.82,75.75,75.76,10602.0,73.7864,73.7961,73.728,73.7377,10602.0
2017-11-27 12:50:00,75.78,75.79,75.75,75.79,15058.0,73.7572,73.7669,73.728,73.7669,15058.0
2017-11-27 13:00:00,75.78,75.78,75.74,75.74,14505.0,73.7572,73.7572,73.7182,73.7182,14505.0
2017-11-27 13:10:00,75.72,75.73,75.67,75.69,13705.0,73.6988,73.7085,73.6501,73.6696,13705.0
2017-11-27 13:20:00,75.68,75.83,75.67,75.74,55023.0,73.6598,73.8058,73.6501,73.7182,55023.0
2017-11-27 13:30:00,75.74,75.96,75.74,75.93,18861.0,73.7182,73.9324,73.7182,73.9032,18861.0
2017-11-27 13:40:00,75.92,75.99,75.9,75.97,34458.0,73.8934,73.9616,73.874,73.9421,34458.0
2017-11-27 13:50:00,75.98,76.05,75.93,75.96,48691.0,73.9518,74.02,73.9032,73.9324,48691.0
2017-11-27 14:00:00,75.97,76.04,75.97,76.03,22506.0,73.9421,74.0102,73.9421,74.0005,22506.0
2017-11-27 14:10:00,76.04,76.04,75.92,75.96,21218.0,74.0102,74.0102,73.8934,73.9324,21218.0
2017-11-27 14:20:00,75.96,76.06,75.96,76.01,18054.0,73.9324,74.0297,73.9324,73.981,18054.0
2017-11-27 14:30:00,76.0,76.05,75.98,76.03,25564.0,73.9713,74.02,73.9518,74.0005,25564.0
2017-11-27 14:40:00,76.04,76.16,75.99,76.07,47509.0,74.0102,74.127,73.9616,74.0394,47509.0
2017-11-27 14:50:00,76.07,76.11,76.01,76.08,31594.0,74.0394,74.0784,73.981,74.0492,31594.0
2017-11-27 15:00:00,76.08,76.12,76.04,76.08,28562.0,74.0492,74.0881,74.0102,74.0492,28562.0
2017-11-27 15:10:00,76.08,76.11,76.07,76.1,19705.0,74.0492,74.0784,74.0394,74.0686,19705.0
2017-11-27 15:20:00,76.1,76.13,76.08,76.09,49475.0,74.0686,74.0978,74.0492,74.0589,49475.0
2017-11-27 15:30:00,76.09,76.11,76.03,76.03,91222.0,74.0589,74.0784,74.0005,74.0005,91222.0
2017-11-27 15:40:00,76.03,76.12,76.0,76.01,57834.0,74.0005,74.0881,73.9713,73.981,57834.0
2017-11-27 15:50:00,76.01,76.04,76.0,76.01,84255.0,73.981,74.0102,73.9713,73.981,84255.0
2017-11-28 09:30:00,76.05,76.42,76.05,76.22,28697.0,74.02,74.3801,74.02,74.1854,28697.0
2017-11-28 09:40:00,76.25,76.53,76.08,76.08,33371.0,74.2146,74.4871,74.0492,74.0492,33371.0
2017-11-28 09:50:00,76.08,76.08,75.82,75.88,87462.0,74.0492,74.0492,73.7961,73.8545,87462.0
2017-11-28 10:00:00,75.9,76.03,75.75,75.96,109307.0,73.874,74.0005,73.728,73.9324,109307.0
2017-11-28 10:10:00,75.98,76.03,75.92,76.0,54772.0,73.9518,74.0005,73.8934,73.9713,54772.0
2017-11-28 10:20:00,76.0,76.21,75.96,76.2,23877.0,73.9713,74.1757,73.9324,74.166,23877.0
2017-11-28 10:30:00,76.21,76.25,76.02,76.09,24292.0,74.1757,74.2146,73.9908,74.0589,24292.0
2017-11-28 10:40:00,76.09,76.23,76.06,76.15,47428.0,74.0589,74.1952,74.0297,74.1173,47428.0
2017-11-28 10:50:00,76.15,76.2,76.1,76.13,19957.0,74.1173,74.166,74.0686,74.0978,19957.0
2017-11-28 11:00:00,76.17,76.22,76.15,76.19,21677.0,74.1368,74.1854,74.1173,74.1562,21677.0
2017-11-28 11:10:00,76.18,76.25,76.08,76.14,31716.0,74.1465,74.2146,74.0492,74.1076,31716.0
2017-11-28 11:20:00,76.13,76.19,75.95,76.02,24004.0,74.0978,74.1562,73.9226,73.9908,24004.0
2017-11-28 11:30:00,76.01,76.21,76.01,76.12,31672.0,73.981,74.1757,73.981,74.0881,31672.0
2017-11-28 11:40:00,76.14,76.17,75.96,75.99,15881.0,74.1076,74.1368,73.9324,73.9616,15881.0
2017-11-28 11:50:00,76.0,76.01,75.79,75.82,22995.0,73.9713,73.981,73.7669,73.7961,22995.0
2017-11-28 12:00:00,75.82,75.88,75.81,75.87,17056.0,73.7961,73.8545,73.7864,73.8448,17056.0
2017-11-28 12:10:00,75.88,76.03,75.88,76.02,14208.0,73.8545,74.0005,73.8545,73.9908,14208.0
2017-11-28 12:20:00,76.03,76.04,75.94,75.99,13131.0,74.0005,74.0102,73.9129,73.9616,13131.0
2017-11-28 12:30:00,75.98,76.02,75.87,75.92,12661.0,73.9518,73.9908,73.8448,73.8934,12661.0
2017-11-28 12:40:00,75.91,75.94,75.88,75.89,16962.0,73.8837,73.9129,73.8545,73.8642,16962.0
2017-11-28 12:50:00,75.89,76.02,75.89,76.02,24105.0,73.8642,73.9908,73.8642,73.9908,24105.0
2017-11-28 13:00:00,76.04,76.18,76.04,76.09,11057.0,74.0102,74.1465,74.0102,74.0589,11057.0
2017-11-28 13:10:00,76.1,76.11,76.05,76.06,6235.0,74.0686,74.0784,74.02,74.0297,6235.0
2017-11-28 13:20:00,76.06,76.09,76.02,76.06,14871.0,74.0297,74.0589,73.9908,74.0297,14871.0
2017-11-28 13:30:00,76.07,76.13,76.04,76.11,17333.0,74.0394,74.0978,74.0102,74.0784,17333.0
2017-11-28 13:40:00,76.11,76.12,76.06,76.07,12234.0,74.0784,74.0881,74.0297,74.0394,12234.0
2017-11-28 13:50:00,76.07,76.12,76.01,76.03,48639.0,74.0394,74.0881,73.981,74.0005,48639.0
2017-11-28 14:00:00,76.04,76.06,75.93,76.06,43762.0,74.0102,74.0297,73.9032,74.0297,43762.0
2017-11-28 14:10:00,76.06,76.06,75.99,76.0,17725.0,74.0297,74.0297,73.9616,73.9713,17725.0
2017-11-28 14:20:00,76.01,76.18,76.01,76.16,15159.0,73.981,74.1465,73.981,74.127,15159.0
2017-11-28 14:30:00,76.15,76.15,76.09,76.09,26154.0,74.1173,74.1173,74.0589,74.0589,26154.0
2017-11-28 14:40:00,76.09,76.12,76.04,76.04,39968.0,74.0589,74.0881,74.0102,74.0102,39968.0
2017-11-28 14:50:00,76.04,76.07,76.0,76.01,33604.0,74.0102,74.0394,73.9713,73.981,33604.0
2017-11-28 15:00:00,76.01,76.02,75.97,76.01,34118.0,73.981,73.9908,73.9421,73.981,34118.0
2017-11-28 15:10:00,76.01,76.1,76.0,76.1,26396.0,73.981,74.0686,73.9713,74.0686,26396.0
2017-11-28 15:20:00,76.08,76.09,75.93,75.95,43439.0,74.0492,74.0589,73.9032,73.9226,43439.0
2017-11-28 15:30:00,75.95,76.02,75.89,75.98,59992.0,73.9226,73.9908,73.8642,73.9518,59992.0
2017-11-28 15:40:00,75.98,76.1,75.97,76.09,56922.0,73.9518,74.0686,73.9421,74.0589,56922.0
2017-11-28 15:50:00,76.1,76.12,76.04,76.11,191423.0,74.0686,74.0881,74.0102,74.0784,191423.0
2017-11-29 09:30:00,76.13,76.47,76.03,76.26,26851.0,74.0978,74.4288,74.0005,74.2244,26851.0
2017-11-29 09:40:00,76.25,76.31,76.21,76.22,7519.0,74.2146,74.273,74.1757,74.1854,7519.0
2017-11-29 09:50:00,76.23,76.57,76.17,76.55,20490.0,74.1952,74.5261,74.1368,74.5066,20490.0
2017-11-29 10:00:00,76.52,76.53,76.37,76.52,25031.0,74.4774,74.4871,74.3314,74.4774,25031.0
2017-11-29 10:10:00,76.52,76.53,76.42,76.44,31026.0,74.4774,74.4871,74.3801,74.3996,31026.0
2017-11-29 10:20:00,76.45,76.5,76.41,76.44,15626.0,74.4093,74.458,74.3704,74.3996,15626.0
2017-11-29 10:30:00,76.45,76.56,76.42,76.42,30657.0,74.4093,74.5163,74.3801,74.3801,30657.0
2017-11-29 10:40:00,76.42,76.46,76.3,76.35,49892.0,74.3801,74.419,74.2633,74.312,49892.0
2017-11-29 10:50:00,76.38,76.38,76.29,76.35,17817.0,74.3412,74.3412,74.2536,74.312,17817.0
2017-11-29 11:00:00,76.32,76.36,76.29,76.31,30108.0,74.2828,74.3217,74.2536,74.273,30108.0
2017-11-29 11:10:00,76.31,76.4,76.31,76.35,13443.0,74.273,74.3606,74.273,74.312,13443.0
2017-11-29 11:20:00,76.37,76.39,76.23,76.28,23056.0,74.3314,74.3509,74.1952,74.2438,23056.0
2017-11-29 11:30:00,76.26,76.29,76.21,76.27,21880.0,74.2244,74.2536,74.1757,74.2341,21880.0
2017-11-29 11:40:00,76.27,76.29,76.15,76.28,15080.0,74.2341,74.2536,74.1173,74.2438,15080.0
2017-11-29 11:50:00,76.27,76.27,76.17,76.25,9804.0,74.2341,74.2341,74.1368,74.2146,9804.0
2017-11-29 12:00:00,76.23,76.28,76.15,76.25,17964.0,74.1952,74.2438,74.1173,74.2146,17964.0
2017-11-29 12:10:00,76.24,76.34,76.23,76.34,28271.0,74.2049,74.3022,74.1952,74.3022,28271.0
2017-11-29 12:20:00,76.3,76.34,76.22,76.32,29545.0,74.2633,74.3022,74.1854,74.2828,29545.0
2017-11-29 12:30:00,76.32,76.38,76.28,76.37,21479.0,74.2828,74.3412,74.2438,74.3314,21479.0
2017-11-29 12:40:00,76.39,76.57,76.37,76.55,15002.0,74.3509,74.5261,74.3314,74.5066,15002.0
2017-11-29 12:50:00,76.54,76.55,76.39,76.47,14057.0,74.4969,74.5066,74.3509,74.4288,14057.0
2017-11-29 13:00:00,76.44,76.49,76.27,76.3,13158.0,74.3996,74.4482,74.2341,74.2633,13158.0
2017-11-29 13:10:00,76.3,76.53,76.3,76.47,20837.0,74.2633,74.4871,74.2633,74.4288,20837.0
2017-11-29 13:20:00,76.45,76.47,76.4,76.41,16790.0,74.4093,74.4288,74.3606,74.3704,16790.0
2017-11-29 13:30:00,76.4,76.5,76.38,76.5,13891.0,74.3606,74.458,74.3412,74.458,13891.0
2017-11-29 13:40:00,76.5,76.67,76.47,76.67,37189.0,74.458,74.6234,74.4288,74.6234,37189.0
2017-11-29 13:50:00,76.67,76.7,76.57,76.6,51971.0,74.6234,74.6526,74.5261,74.5553,51971.0
2017-11-29 14:00:00,76.58,76.71,76.58,76.67,27048.0,74.5358,74.6623,74.5358,74.6234,27048.0
2017-11-29 14:10:00,76.66,76.81,76.65,76.8,26473.0,74.6137,74.7597,74.6039,74.7499,26473.0
2017-11-29 14:20:00,76.82,76.9,76.75,76.84,30444.0,74.7694,74.8473,74.7013,74.7889,30444.0
2017-11-29 14:30:00,76.83,76.84,76.64,76.74,66121.0,74.7791,74.7889,74.5942,74.6915,66121.0
2017-11-29 14:40:00,76.74,76.84,76.71,76.84,94260.0,74.6915,74.7889,74.6623,74.7889,94260.0
2017-11-29 14:50:00,76.83,76.88,76.68,76.7,197767.0,74.7791,74.8278,74.6331,74.6526,197767.0
2017-11-29 15:00:00,76.68,76.7,76.53,76.56,30905.0,74.6331,74.6526,74.4871,74.5163,30905.0
2017-11-29 15:10:00,76.55,76.57,76.48,76.53,23130.0,74.5066,74.5261,74.4385,74.4871,23130.0
2017-11-29 15:20:00,76.52,76.56,76.49,76.52,33053.0,74.4774,74.5163,74.4482,74.4774,33053.0
2017-11-29 15:30:00,76.52,76.56,76.49,76.53,59740.0,74.4774,74.5163,74.4482,74.4871,59740.0
2017-11-29 15:40:00,76.53,76.62,76.5,76.54,90173.0,74.4871,74.5747,74.458,74.4969,90173.0
2017-11-29 15:50:00,76.55,76.61,76.52,76.54,248546.0,74.5066,74.565,74.4774,74.4969,248546.0
2017-11-30 09:30:00,76.57,76.89,76.19,76.39,28922.0,74.5261,74.8375,74.1562,74.3509,28922.0
2017-11-30 09:40:00,76.39,76.76,76.34,76.7,16809.0,74.3509,74.711,74.3022,74.6526,16809.0
2017-11-30 09:50:00,76.64,76.82,76.55,76.81,22415.0,74.5942,74.7694,74.5066,74.7597,22415.0
2017-11-30 10:00:00,76.81,76.85,76.51,76.53,26887.0,74.7597,74.7986,74.4677,74.4871,26887.0
2017-11-30 10:10:00,76.51,76.51,76.31,76.34,18842.0,74.4677,74.4677,74.273,74.3022,18842.0
2017-11-30 10:20:00,76.34,76.36,76.26,76.28,16742.0,74.3022,74.3217,74.2244,74.2438,16742.0
2017-11-30 10:30:00,76.28,76.31,76.13,76.13,22370.0,74.2438,74.273,74.0978,74.0978,22370.0
2017-11-30 10:40:00,76.13,76.38,76.13,76.37,18782.0,74.0978,74.3412,74.0978,74.3314,18782.0
2017-11-30 10:50:00,76.37,76.61,76.34,76.61,16217.0,74.3314,74.565,74.3022,74.565,16217.0
2017-11-30 11:00:00,76.6,76.85,76.57,76.72,32085.0,74.5553,74.7986,74.5261,74.6721,32085.0
2017-11-30 11:10:00,76.73,76.89,76.68,76.85,15971.0,74.6818,74.8375,74.6331,74.7986,15971.0
2017-11-30 11:20:00,76.82,76.83,76.74,76.8,15345.0,74.7694,74.7791,74.6915,74.7499,15345.0
2017-11-30 11:30:00,76.82,76.86,76.71,76.76,14452.0,74.7694,74.8083,74.6623,74.711,14452.0
2017-11-30 11:40:00,76.76,76.93,76.75,76.92,11101.0,74.711,74.8765,74.7013,74.8667,11101.0
2017-11-30 11:50:00,76.95,77.06,76.88,77.0,21147.0,74.8959,75.003,74.8278,74.9446,21147.0
2017-11-30 12:00:00,76.99,77.14,76.93,77.14,18120.0,74.9349,75.0809,74.8765,75.0809,18120.0
2017-11-30 12:10:00,77.15,77.27,77.09,77.27,36401.0,75.0906,75.2074,75.0322,75.2074,36401.0
2017-11-30 12:20:00,77.28,77.37,77.25,77.34,19579.0,75.2171,75.3047,75.1879,75.2755,19579.0
2017-11-30 12:30:00,77.36,77.48,77.3,77.4,34973.0,75.295,75.4118,75.2366,75.3339,34973.0
2017-11-30 12:40:00,77.37,77.58,77.21,77.58,266588.0,75.3047,75.5091,75.149,75.5091,266588.0
2017-11-30 12:50:00,77.56,77.7,77.48,77.69,35821.0,75.4897,75.6259,75.4118,75.6162,35821.0
2017-11-30 13:00:00,77.69,77.79,77.67,77.74,30748.0,75.6162,75.7135,75.5967,75.6649,30748.0
2017-11-30 13:10:00,77.73,77.78,77.55,77.61,24684.0,75.6551,75.7038,75.4799,75.5383,24684.0
2017-11-30 13:20:00,77.56,77.6,77.44,77.44,14883.0,75.4897,75.5286,75.3729,75.3729,14883.0
2017-11-30 13:30:00,77.44,77.51,77.26,77.26,16929.0,75.3729,75.441,75.1977,75.1977,16929.0
2017-11-30 13:40:00,77.26,77.3,77.19,77.22,23557.0,75.1977,75.2366,75.1295,75.1587,23557.0
2017-11-30 13:50:00,77.2,77.35,77.14,77.3,20659.0,75.1393,75.2853,75.0809,75.2366,20659.0
2017-11-30 14:00:00,77.29,77.39,77.29,77.37,17498.0,75.2269,75.3242,75.2269,75.3047,17498.0
2017-11-30 14:10:00,77.37,77.44,77.35,77.39,23997.0,75.3047,75.3729,75.2853,75.3242,23997.0
2017-11-30 14:20:00,77.4,77.46,77.35,77.45,21944.0,75.3339,75.3923,75.2853,75.3826,21944.0
2017-11-30 14:30:00,77.45,77.47,77.34,77.37,27302.0,75.3826,75.4021,75.2755,75.3047,27302.0
2017-11-30 14:40:00,77.37,77.44,77.3,77.44,33625.0,75.3047,75.3729,75.2366,75.3729,33625.0
2017-11-30 14:50:00,77.44,77.44,77.25,77.28,32588.0,75.3729,75.3729,75.1879,75.2171,32588.0
2017-11-30 15:00:00,77.29,77.31,77.18,77.2,36970.0,75.2269,75.2463,75.1198,75.1393,36970.0
2017-11-30 15:10:00,77.18,77.34,77.17,77.33,34142.0,75.1198,75.2755,75.1101,75.2658,34142.0
2017-11-30 15:20:00,77.32,77.44,77.31,77.44,43337.0,75.2561,75.3729,75.2463,75.3729,43337.0
2017-11-30 15:30:00,77.44,77.5,77.39,77.4,77212.0,75.3729,75.4313,75.3242,75.3339,77212.0
2017-11-30 15:40:00,77.4,77.54,77.38,77.52,109044.0,75.3339,75.4702,75.3145,75.4507,109044.0
2017-11-30 15:50:00,77.52,77.71,77.5,77.54,334735.0,75.4507,75.6357,75.4313,75.4702,334735.0
2017-12-01 09:30:00,77.27,77.47,77.19,77.33,34474.0,75.2074,75.4021,75.1295,75.2658,34474.0
2017-12-01 09:40:00,77.3,77.43,77.22,77.39,17152.0,75.2366,75.3631,75.1587,75.3242,17152.0
2017-12-01 09:50:00,77.41,77.75,77.41,77.63,17911.0,75.3437,75.6746,75.3437,75.5578,17911.0
2017-12-01 10:00:00,77.59,77.76,77.59,77.75,23624.0,75.5189,75.6843,75.5189,75.6746,23624.0
2017-12-01 10:10:00,77.72,77.79,77.67,77.75,33591.0,75.6454,75.7135,75.5967,75.6746,33591.0
2017-12-01 10:20:00,77.74,77.74,77.57,77.65,22149.0,75.6649,75.6649,75.4994,75.5773,22149.0
2017-12-01 10:30:00,77.66,77.75,77.62,77.7,25797.0,75.587,75.6746,75.5481,75.6259,25797.0
2017-12-01 10:40:00,77.74,77.86,77.72,77.86,50394.0,75.6649,75.7816,75.6454,75.7816,50394.0
2017-12-01 10:50:00,77.88,77.92,77.8,77.86,39343.0,75.8011,75.84,75.7232,75.7816,39343.0
2017-12-01 11:00:00,77.83,77.86,77.42,77.59,35524.0,75.7524,75.7816,75.3534,75.5189,35524.0
2017-12-01 11:10:00,77.58,77.64,76.78,76.99,116799.0,75.5091,75.5675,74.7305,74.9349,116799.0
2017-12-01 11:20:00,77.06,77.11,76.56,76.61,46867.0,75.003,75.0517,74.5163,74.565,46867.0
2017-12-01 11:30:00,76.54,77.12,76.25,76.97,30238.0,74.4969,75.0614,74.2146,74.9154,30238.0
2017-12-01 11:40:00,77.04,77.12,76.43,76.45,88737.0,74.9835,75.0614,74.3898,74.4093,88737.0
2017-12-01 11:50:00,76.47,76.6,76.3,76.53,50216.0,74.4288,74.5553,74.2633,74.4871,50216.0
2017-12-01 12:00:00,76.52,76.79,76.41,76.79,49083.0,74.4774,74.7402,74.3704,74.7402,49083.0
2017-12-01 12:10:00,76.75,77.08,76.73,76.98,55075.0,74.7013,75.0225,74.6818,74.9251,55075.0
2017-12-01 12:20:00,77.0,77.15,76.96,77.05,14077.0,74.9446,75.0906,74.9057,74.9933,14077.0
2017-12-01 12:30:00,77.07,77.12,76.98,77.02,25709.0,75.0127,75.0614,74.9251,74.9641,25709.0
2017-12-01 12:40:00,77.01,77.04,76.96,77.0,43067.0,74.9543,74.9835,74.9057,74.9446,43067.0
2017-12-01 12:50:00,76.98,77.03,76.91,77.0,42890.0,74.9251,74.9738,74.857,74.9446,42890.0
2017-12-01 13:00:00,77.0,77.02,76.95,76.99,30106.0,74.9446,74.9641,74.8959,74.9349,30106.0
2017-12-01 13:10:00,76.99,77.03,76.95,77.0,20145.0,74.9349,74.9738,74.8959,74.9446,20145.0
2017-12-01 13:20:00,76.99,77.07,76.98,77.03,48863.0,74.9349,75.0127,74.9251,74.9738,48863.0
2017-12-01 13:30:00,77.05,77.36,77.05,77.27,54631.0,74.9933,75.295,74.9933,75.2074,54631.0
2017-12-01 13:40:00,77.27,77.27,76.98,77.14,32194.0,75.2074,75.2074,74.9251,75.0809,32194.0
2017-12-01 13:50:00,77.13,77.15,76.94,77.05,38178.0,75.0711,75.0906,74.8862,74.9933,38178.0
2017-12-01 14:00:00,77.03,77.2,76.96,77.16,21595.0,74.9738,75.1393,74.9057,75.1003,21595.0
2017-12-01 14:10:00,77.16,77.23,77.09,77.17,48802.0,75.1003,75.1685,75.0322,75.1101,48802.0
2017-12-01 14:20:00,77.19,77.22,77.11,77.19,10863.0,75.1295,75.1587,75.0517,75.1295,10863.0
2017-12-01 14:30:00,77.19,77.22,77.11,77.14,12352.0,75.1295,75.1587,75.0517,75.0809,12352.0
2017-12-01 14:40:00,77.14,77.15,76.98,77.01,16067.0,75.0809,75.0906,74.9251,74.9543,16067.0
2017-12-01 14:50:00,77.0,77.08,76.95,77.06,12870.0,74.9446,75.0225,74.8959,75.003,12870.0
2017-12-01 15:00:00,77.08,77.18,76.98,77.16,19784.0,75.0225,75.1198,74.9251,75.1003,19784.0
2017-12-01 15:10:00,77.15,77.17,77.1,77.15,23316.0,75.0906,75.1101,75.0419,75.0906,23316.0
2017-12-01 15:20:00,77.15,77.19,77.13,77.17,40692.0,75.0906,75.1295,75.0711,75.1101,40692.0
2017-12-01 15:30:00,77.16,77.26,77.16,77.24,43118.0,75.1003,75.1977,75.1003,75.1782,43118.0
2017-12-01 15:40:00,77.24,77.3,77.14,77.24,103561.0,75.1782,75.2366,75.0809,75.1782,103561.0
2017-12-01 15:50:00,77.24,77.28,77.19,77.22,164284.0,75.1782,75.2171,75.1295,75.1587,164284.0
2017-12-04 09:30:00,78.03,78.62,77.84,78.08,76651.0,75.9471,76.5214,75.7622,75.9958,76651.0
2017-12-04 09:40:00,78.12,78.27,77.85,78.18,129353.0,76.0347,76.1807,75.7719,76.0931,129353.0
2017-12-04 09:50:00,78.19,78.25,77.96,78.11,61430.0,76.1028,76.1612,75.879,76.025,61430.0
2017-12-04 10:00:00,78.19,78.39,78.1,78.36,38469.0,76.1028,76.2975,76.0152,76.2683,38469.0
2017-12-04 10:10:00,78.36,78.38,78.12,78.33,29951.0,76.2683,76.2878,76.0347,76.2391,29951.0
2017-12-04 10:20:00,78.3,78.37,78.19,78.27,27617.0,76.2099,76.278,76.1028,76.1807,27617.0
2017-12-04 10:30:00,78.28,78.36,78.25,78.3,28028.0,76.1904,76.2683,76.1612,76.2099,28028.0
2017-12-04 10:40:00,78.33,78.37,78.05,78.18,33813.0,76.2391,76.278,75.9666,76.0931,33813.0
2017-12-04 10:50:00,78.2,78.21,78.06,78.06,31496.0,76.1126,76.1223,75.9763,75.9763,31496.0
2017-12-04 11:00:00,78.06,78.4,78.03,78.24,51625.0,75.9763,76.3072,75.9471,76.1515,51625.0
2017-12-04 11:10:00,78.18,78.29,78.15,78.21,69712.0,76.0931,76.2002,76.0639,76.1223,69712.0
2017-12-04 11:20:00,78.24,78.39,78.13,78.35,39661.0,76.1515,76.2975,76.0444,76.2586,39661.0
2017-12-04 11:30:00,78.35,78.39,78.25,78.31,47922.0,76.2586,76.2975,76.1612,76.2196,47922.0
2017-12-04 11:40:00,78.29,78.34,78.04,78.17,28055.0,76.2002,76.2488,75.9568,76.0834,28055.0
2017-12-04 11:50:00,78.17,78.2,78.0,78.05,66717.0,76.0834,76.1126,75.9179,75.9666,66717.0
2017-12-04 12:00:00,78.05,78.09,77.95,77.96,108463.0,75.9666,76.0055,75.8692,75.879,108463.0
2017-12-04 12:10:00,77.97,78.0,77.84,77.87,37079.0,75.8887,75.9179,75.7622,75.7914,37079.0
2017-12-04 12:20:00,77.88,77.9,77.78,77.84,34474.0,75.8011,75.8206,75.7038,75.7622,34474.0
2017-12-04 12:30:00,77.84,77.84,77.75,77.77,14794.0,75.7622,75.7622,75.6746,75.694,14794.0
2017-12-04 12:40:00,77.77,77.8,77.62,77.66,39807.0,75.694,75.7232,75.5481,75.587,39807.0
2017-12-04 12:50:00,77.66,77.75,77.52,77.74,105975.0,75.587,75.6746,75.4507,75.6649,105975.0
2017-12-04 13:00:00,77.72,78.06,77.7,78.0,133832.0,75.6454,75.9763,75.6259,75.9179,133832.0
2017-12-04 13:10:00,78.01,78.12,77.96,78.03,41149.0,75.9276,76.0347,75.879,75.9471,41149.0
2017-12-04 13:20:00,78.04,78.1,78.04,78.04,32499.0,75.9568,76.0152,75.9568,75.9568,32499.0
2017-12-04 13:30:00,78.06,78.2,78.04,78.15,30370.0,75.9763,76.1126,75.9568,76.0639,30370.0
2017-12-04 13:40:00,78.13,78.22,78.07,78.14,51467.0,76.0444,76.132,75.986,76.0542,51467.0
2017-12-04 13:50:00,78.16,78.21,78.11,78.2,25547.0,76.0736,76.1223,76.025,76.1126,25547.0
2017-12-04 14:00:00,78.21,78.21,78.06,78.11,25484.0,76.1223,76.1223,75.9763,76.025,25484.0
2017-12-04 14:10:00,78.1,78.15,78.03,78.04,28706.0,76.0152,76.0639,75.9471,75.9568,28706.0
2017-12-04 14:20:00,78.04,78.07,77.81,77.84,43727.0,75.9568,75.986,75.733,75.7622,43727.0
2017-12-04 14:30:00,77.82,77.91,77.71,77.88,47281.0,75.7427,75.8303,75.6357,75.8011,47281.0
2017-12-04 14:40:00,77.89,77.92,77.78,77.79,34294.0,75.8108,75.84,75.7038,75.7135,34294.0
2017-12-04 14:50:00,77.79,77.95,77.76,77.95,23968.0,75.7135,75.8692,75.6843,75.8692,23968.0
2017-12-04 15:00:00,77.95,78.0,77.88,78.0,31048.0,75.8692,75.9179,75.8011,75.9179,31048.0
2017-12-04 15:10:00,78.0,78.01,77.88,77.88,86057.0,75.9179,75.9276,75.8011,75.8011,86057.0
2017-12-04 15:20:00,77.89,77.93,77.82,77.83,31766.0,75.8108,75.8498,75.7427,75.7524,31766.0
2017-12-04 15:30:00,77.83,77.87,77.63,77.66,47227.0,75.7524,75.7914,75.5578,75.587,47227.0
2017-12-04 15:40:00,77.66,77.74,77.64,77.69,67996.0,75.587,75.6649,75.5675,75.6162,67996.0
2017-12-04 15:50:00,77.7,77.76,77.64,77.64,133159.0,75.6259,75.6843,75.5675,75.5675,133159.0
2017-12-05 09:30:00,77.7,78.0,77.68,77.75,63150.0,75.6259,75.9179,75.6065,75.6746,63150.0
2017-12-05 09:40:00,77.72,77.84,77.69,77.84,22082.0,75.6454,75.7622,75.6162,75.7622,22082.0
2017-12-05 09:50:00,77.84,77.87,77.75,77.79,14220.0,75.7622,75.7914,75.6746,75.7135,14220.0
2017-12-05 10:00:00,77.79,78.03,77.74,77.99,21735.0,75.7135,75.9471,75.6649,75.9082,21735.0
2017-12-05 10:10:00,78.01,78.18,78.0,78.13,202020.0,75.9276,76.0931,75.9179,76.0444,202020.0
2017-12-05 10:20:00,78.14,78.19,78.04,78.08,24117.0,76.0542,76.1028,75.9568,75.9958,24117.0
2017-12-05 10:30:00,78.07,78.07,77.96,78.02,30241.0,75.986,75.986,75.879,75.9374,30241.0
2017-12-05 10:40:00,78.04,78.08,77.97,78.02,24475.0,75.9568,75.9958,75.8887,75.9374,24475.0
2017-12-05 10:50:00,78.03,78.26,78.0,78.24,19282.0,75.9471,76.171,75.9179,76.1515,19282.0
2017-12-05 11:00:00,78.25,78.31,78.19,78.3,23142.0,76.1612,76.2196,76.1028,76.2099,23142.0
2017-12-05 11:10:00,78.31,78.31,78.11,78.11,14834.0,76.2196,76.2196,76.025,76.025,14834.0
2017-12-05 11:20:00,78.16,78.17,78.09,78.11,14046.0,76.0736,76.0834,76.0055,76.025,14046.0
2017-12-05 11:30:00,78.1,78.17,78.1,78.17,22024.0,76.0152,76.0834,76.0152,76.0834,22024.0
2017-12-05 11:40:00,78.16,78.17,78.1,78.12,18878.0,76.0736,76.0834,76.0152,76.0347,18878.0
2017-12-05 11:50:00,78.12,78.16,78.07,78.07,17778.0,76.0347,76.0736,75.986,75.986,17778.0
2017-12-05 12:00:00,78.09,78.12,77.95,77.99,14704.0,76.0055,76.0347,75.8692,75.9082,14704.0
2017-12-05 12:10:00,78.01,78.12,78.0,78.12,21515.0,75.9276,76.0347,75.9179,76.0347,21515.0
2017-12-05 12:20:00,78.1,78.1,78.02,78.06,19147.0,76.0152,76.0152,75.9374,75.9763,19147.0
2017-12-05 12:30:00,78.07,78.14,78.05,78.07,20565.0,75.986,76.0542,75.9666,75.986,20565.0
2017-12-05 12:40:00,78.09,78.14,78.03,78.03,16854.0,76.0055,76.0542,75.9471,75.9471,16854.0
2017-12-05 12:50:00,78.05,78.05,77.87,77.88,15819.0,75.9666,75.9666,75.7914,75.8011,15819.0
2017-12-05 13:00:00,77.89,77.92,77.84,77.88,17958.0,75.8108,75.84,75.7622,75.8011,17958.0
2017-12-05 13:10:00,77.86,77.91,77.8,77.85,18492.0,75.7816,75.8303,75.7232,75.7719,18492.0
2017-12-05 13:20:00,77.83,77.96,77.82,77.89,15254.0,75.7524,75.879,75.7427,75.8108,15254.0
2017-12-05 13:30:00,77.89,77.89,77.79,77.81,18012.0,75.8108,75.8108,75.7135,75.733,18012.0
2017-12-05 13:40:00,77.81,77.81,77.7,77.74,21476.0,75.733,75.733,75.6259,75.6649,21476.0
2017-12-05 13:50:00,77.76,77.84,77.72,77.84,17137.0,75.6843,75.7622,75.6454,75.7622,17137.0
2017-12-05 14:00:00,77.85,77.93,77.83,77.93,17756.0,75.7719,75.8498,75.7524,75.8498,17756.0
2017-12-05 14:10:00,77.92,77.95,77.84,77.84,18866.0,75.84,75.8692,75.7622,75.7622,18866.0
2017-12-05 14:20:00,77.85,77.92,77.75,77.86,24247.0,75.7719,75.84,75.6746,75.7816,24247.0
2017-12-05 14:30:00,77.85,77.86,77.74,77.78,22600.0,75.7719,75.7816,75.6649,75.7038,22600.0
2017-12-05 14:40:00,77.81,77.9,77.73,77.78,26819.0,75.733,75.8206,75.6551,75.7038,26819.0
2017-12-05 14:50:00,77.8,77.81,77.65,77.71,25159.0,75.7232,75.733,75.5773,75.6357,25159.0
2017-12-05 15:00:00,77.71,77.78,77.68,77.74,24850.0,75.6357,75.7038,75.6065,75.6649,24850.0
2017-12-05 15:10:00,77.72,77.79,77.7,77.72,30138.0,75.6454,75.7135,75.6259,75.6454,30138.0
2017-12-05 15:20:00,77.73,77.8,77.71,77.71,39754.0,75.6551,75.7232,75.6357,75.6357,39754.0
2017-12-05 15:30:00,77.71,77.72,77.63,77.63,50411.0,75.6357,75.6454,75.5578,75.5578,50411.0
2017-12-05 15:40:00,77.64,77.73,77.6,77.67,74437.0,75.5675,75.6551,75.5286,75.5967,74437.0
2017-12-05 15:50:00,77.66,77.76,77.63,77.66,116952.0,75.587,75.6843,75.5578,75.587,116952.0
2017-12-06 09:30:00,77.75,77.86,77.6,77.62,19420.0,75.6746,75.7816,75.5286,75.5481,19420.0
2017-12-06 09:40:00,77.62,77.7,77.46,77.5,18321.0,75.5481,75.6259,75.3923,75.4313,18321.0
2017-12-06 09:50:00,77.47,77.64,77.3,77.58,35473.0,75.4021,75.5675,75.2366,75.5091,35473.0
2017-12-06 10:00:00,77.6,77.67,77.45,77.53,13077.0,75.5286,75.5967,75.3826,75.4605,13077.0
2017-12-06 10:10:00,77.51,77.51,77.27,77.3,9497.0,75.441,75.441,75.2074,75.2366,9497.0
2017-12-06 10:20:00,77.27,77.31,77.24,77.25,9398.0,75.2074,75.2463,75.1782,75.1879,9398.0
2017-12-06 10:30:00,77.26,77.3,77.09,77.1,23020.0,75.1977,75.2366,75.0322,75.0419,23020.0
2017-12-06 10:40:00,77.11,77.19,77.05,77.08,15719.0,75.0517,75.1295,74.9933,75.0225,15719.0
2017-12-06 10:50:00,77.08,77.15,76.95,77.13,49475.0,75.0225,75.0906,74.8959,75.0711,49475.0
2017-12-06 11:00:00,77.14,77.17,77.04,77.04,21191.0,75.0809,75.1101,74.9835,74.9835,21191.0
2017-12-06 11:10:00,77.06,77.11,77.02,77.06,32175.0,75.003,75.0517,74.9641,75.003,32175.0
2017-12-06 11:20:00,77.06,77.09,77.0,77.07,30187.0,75.003,75.0322,74.9446,75.0127,30187.0
2017-12-06 11:30:00,77.07,77.08,76.96,76.99,27148.0,75.0127,75.0225,74.9057,74.9349,27148.0
2017-12-06 11:40:00,76.99,77.0,76.88,76.92,48935.0,74.9349,74.9446,74.8278,74.8667,48935.0
2017-12-06 11:50:00,76.98,77.07,76.95,77.0,11849.0,74.9251,75.0127,74.8959,74.9446,11849.0
2017-12-06 12:00:00,77.01,77.03,76.97,77.02,8458.0,74.9543,74.9738,74.9154,74.9641,8458.0
2017-12-06 12:10:00,77.01,77.03,76.97,76.98,12801.0,74.9543,74.9738,74.9154,74.9251,12801.0
2017-12-06 12:20:00,76.99,77.01,76.98,76.99,5380.0,74.9349,74.9543,74.9251,74.9349,5380.0
2017-12-06 12:30:00,76.98,77.0,76.94,76.96,26034.0,74.9251,74.9446,74.8862,74.9057,26034.0
2017-12-06 12:40:00,76.96,76.96,76.89,76.91,33709.0,74.9057,74.9057,74.8375,74.857,33709.0
2017-12-06 12:50:00,76.91,77.03,76.9,77.02,15766.0,74.857,74.9738,74.8473,74.9641,15766.0
2017-12-06 13:00:00,77.02,77.03,76.99,77.01,11531.0,74.9641,74.9738,74.9349,74.9543,11531.0
2017-12-06 13:10:00,77.02,77.06,76.98,77.06,7340.0,74.9641,75.003,74.9251,75.003,7340.0
2017-12-06 13:20:00,77.06,77.06,77.02,77.03,7738.0,75.003,75.003,74.9641,74.9738,7738.0
2017-12-06 13:30:00,77.03,77.05,77.01,77.02,29886.0,74.9738,74.9933,74.9543,74.9641,29886.0
2017-12-06 13:40:00,77.02,77.02,76.97,77.0,24716.0,74.9641,74.9641,74.9154,74.9446,24716.0
2017-12-06 13:50:00,77.0,77.06,77.0,77.06,21290.0,74.9446,75.003,74.9446,75.003,21290.0
2017-12-06 14:00:00,77.05,77.07,76.96,76.98,16120.0,74.9933,75.0127,74.9057,74.9251,16120.0
2017-12-06 14:10:00,76.97,77.02,76.97,77.0,7322.0,74.9154,74.9641,74.9154,74.9446,7322.0
2017-12-06 14:20:00,77.0,77.0,76.96,76.98,12471.0,74.9446,74.9446,74.9057,74.9251,12471.0
2017-12-06 14:30:00,76.97,77.01,76.93,76.98,27678.0,74.9154,74.9543,74.8765,74.9251,27678.0
2017-12-06 14:40:00,76.98,77.0,76.96,76.98,12402.0,74.9251,74.9446,74.9057,74.9251,12402.0
2017-12-06 14:50:00,76.97,76.98,76.93,76.96,8710.0,74.9154,74.9251,74.8765,74.9057,8710.0
2017-12-06 15:00:00,76.97,77.01,76.96,76.97,21031.0,74.9154,74.9543,74.9057,74.9154,21031.0
2017-12-06 15:10:00,76.97,76.98,76.91,76.91,25393.0,74.9154,74.9251,74.857,74.857,25393.0
2017-12-06 15:20:00,76.91,76.95,76.9,76.92,19224.0,74.857,74.8959,74.8473,74.8667,19224.0
2017-12-06 15:30:00,76.92,76.96,76.86,76.88,43651.0,74.8667,74.9057,74.8083,74.8278,43651.0
2017-12-06 15:40:00,76.88,76.9,76.76,76.78,75936.0,74.8278,74.8473,74.711,74.7305,75936.0
2017-12-06 15:50:00,76.77,76.78,76.63,76.73,259857.0,74.7207,74.7305,74.5845,74.6818,259857.0
2017-12-07 09:30:00,76.83,77.06,76.76,76.8,26178.0,74.7791,75.003,74.711,74.7499,26178.0
2017-12-07 09:40:00,76.88,77.1,76.87,76.92,11668.0,74.8278,75.0419,74.8181,74.8667,11668.0
2017-12-07 09:50:00,76.94,76.97,76.83,76.95,29543.0,74.8862,74.9154,74.7791,74.8959,29543.0
2017-12-07 10:00:00,77.0,77.14,76.6,77.06,553421.0,74.9446,75.0809,74.5553,75.003,553421.0
2017-12-07 10:10:00,77.06,77.32,77.04,77.1,66163.0,75.003,75.2561,74.9835,75.0419,66163.0
2017-12-07 10:20:00,77.09,77.13,76.92,77.03,62892.0,75.0322,75.0711,74.8667,74.9738,62892.0
2017-12-07 10:30:00,77.09,77.18,77.06,77.07,36437.0,75.0322,75.1198,75.003,75.0127,36437.0
2017-12-07 10:40:00,77.07,77.19,77.01,77.06,38291.0,75.0127,75.1295,74.9543,75.003,38291.0
2017-12-07 10:50:00,77.06,77.14,76.98,77.09,35002.0,75.003,75.0809,74.9251,75.0322,35002.0
2017-12-07 11:00:00,77.1,77.12,77.04,77.1,59341.0,75.0419,75.0614,74.9835,75.0419,59341.0
2017-12-07 11:10:00,77.11,77.13,77.05,77.11,27648.0,75.0517,75.0711,74.9933,75.0517,27648.0
2017-12-07 11:20:00,77.1,77.1,77.02,77.1,44458.0,75.0419,75.0419,74.9641,75.0419,44458.0
2017-12-07 11:30:00,77.1,77.26,77.08,77.23,58253.0,75.0419,75.1977,75.0225,75.1685,58253.0
2017-12-07 11:40:00,77.23,77.26,77.14,77.18,54340.0,75.1685,75.1977,75.0809,75.1198,54340.0
2017-12-07 11:50:00,77.19,77.3,77.17,77.25,28791.0,75.1295,75.2366,75.1101,75.1879,28791.0
2017-12-07 12:00:00,77.25,77.28,77.2,77.27,31337.0,75.1879,75.2171,75.1393,75.2074,31337.0
2017-12-07 12:10:00,77.26,77.26,77.07,77.14,39106.0,75.1977,75.1977,75.0127,75.0809,39106.0
2017-12-07 12:20:00,77.14,77.2,76.98,77.03,44013.0,75.0809,75.1393,74.9251,74.9738,44013.0
2017-12-07 12:30:00,77.01,77.06,76.95,77.03,17831.0,74.9543,75.003,74.8959,74.9738,17831.0
2017-12-07 12:40:00,77.03,77.11,76.99,77.04,53892.0,74.9738,75.0517,74.9349,74.9835,53892.0
2017-12-07 12:50:00,77.02,77.05,76.97,77.03,23529.0,74.9641,74.9933,74.9154,74.9738,23529.0
2017-12-07 13:00:00,77.03,77.05,76.97,76.97,15688.0,74.9738,74.9933,74.9154,74.9154,15688.0
2017-12-07 13:10:00,76.98,77.02,76.96,77.01,9432.0,74.9251,74.9641,74.9057,74.9543,9432.0
2017-12-07 13:20:00,77.01,77.04,76.98,77.0,14314.0,74.9543,74.9835,74.9251,74.9446,14314.0
2017-12-07 13:30:00,77.01,77.05,76.98,77.02,19838.0,74.9543,74.9933,74.9251,74.9641,19838.0
2017-12-07 13:40:00,77.0,77.03,76.95,76.98,17410.0,74.9446,74.9738,74.8959,74.9251,17410.0
2017-12-07 13:50:00,76.97,77.03,76.97,76.99,16418.0,74.9154,74.9738,74.9154,74.9349,16418.0
2017-12-07 14:00:00,76.98,77.16,76.98,77.09,47610.0,74.9251,75.1003,74.9251,75.0322,47610.0
2017-12-07 14:10:00,77.09,77.24,77.08,77.2,21436.0,75.0322,75.1782,75.0225,75.1393,21436.0
2017-12-07 14:20:00,77.21,77.3,77.19,77.24,15777.0,75.149,75.2366,75.1295,75.1782,15777.0
2017-12-07 14:30:00,77.25,77.25,77.14,77.17,17177.0,75.1879,75.1879,75.0809,75.1101,17177.0
2017-12-07 14:40:00,77.16,77.17,77.09,77.12,30326.0,75.1003,75.1101,75.0322,75.0614,30326.0
2017-12-07 14:50:00,77.12,77.2,77.02,77.19,50892.0,75.0614,75.1393,74.9641,75.1295,50892.0
2017-12-07 15:00:00,77.18,77.21,77.07,77.18,38731.0,75.1198,75.149,75.0127,75.1198,38731.0
2017-12-07 15:10:00,77.2,77.29,77.14,77.29,21398.0,75.1393,75.2269,75.0809,75.2269,21398.0
2017-12-07 15:20:00,77.29,77.33,77.24,77.28,20883.0,75.2269,75.2658,75.1782,75.2171,20883.0
2017-12-07 15:30:00,77.28,77.39,77.25,77.38,29031.0,75.2171,75.3242,75.1879,75.3145,29031.0
2017-12-07 15:40:00,77.37,77.39,77.29,77.32,44355.0,75.3047,75.3242,75.2269,75.2561,44355.0
2017-12-07 15:50:00,77.31,77.37,77.24,77.3,99892.0,75.2463,75.3047,75.1782,75.2366,99892.0
2017-12-08 09:30:00,77.61,78.14,77.5,77.9,34519.0,75.5383,76.0542,75.4313,75.8206,34519.0
2017-12-08 09:40:00,77.81,78.08,77.81,78.08,14532.0,75.733,75.9958,75.733,75.9958,14532.0
2017-12-08 09:50:00,78.09,78.39,78.06,78.3,36143.0,76.0055,76.2975,75.9763,76.2099,36143.0
2017-12-08 10:00:00,78.26,78.26,78.0,78.03,51970.0,76.171,76.171,75.9179,75.9471,51970.0
2017-12-08 10:10:00,78.01,78.02,77.89,77.98,48208.0,75.9276,75.9374,75.8108,75.8984,48208.0
2017-12-08 10:20:00,77.96,78.19,77.95,78.02,41807.0,75.879,76.1028,75.8692,75.9374,41807.0
2017-12-08 10:30:00,78.05,78.28,78.05,78.28,14234.0,75.9666,76.1904,75.9666,76.1904,14234.0
2017-12-08 10:40:00,78.29,78.33,78.15,78.29,29543.0,76.2002,76.2391,76.0639,76.2002,29543.0
2017-12-08 10:50:00,78.28,78.32,78.24,78.24,13735.0,76.1904,76.2294,76.1515,76.1515,13735.0
2017-12-08 11:00:00,78.3,78.36,78.29,78.31,12881.0,76.2099,76.2683,76.2002,76.2196,12881.0
2017-12-08 11:10:00,78.31,78.32,78.13,78.13,14112.0,76.2196,76.2294,76.0444,76.0444,14112.0
2017-12-08 11:20:00,78.14,78.2,78.11,78.18,24599.0,76.0542,76.1126,76.025,76.0931,24599.0
2017-12-08 11:30:00,78.19,78.23,78.11,78.23,44718.0,76.1028,76.1418,76.025,76.1418,44718.0
2017-12-08 11:40:00,78.27,78.32,78.25,78.25,13542.0,76.1807,76.2294,76.1612,76.1612,13542.0
2017-12-08 11:50:00,78.28,78.29,78.21,78.21,22427.0,76.1904,76.2002,76.1223,76.1223,22427.0
2017-12-08 12:00:00,78.2,78.25,78.17,78.21,20839.0,76.1126,76.1612,76.0834,76.1223,20839.0
2017-12-08 12:10:00,78.23,78.34,78.21,78.34,18743.0,76.1418,76.2488,76.1223,76.2488,18743.0
2017-12-08 12:20:00,78.34,78.35,78.21,78.27,15884.0,76.2488,76.2586,76.1223,76.1807,15884.0
2017-12-08 12:30:00,78.27,78.38,78.26,78.36,20028.0,76.1807,76.2878,76.171,76.2683,20028.0
2017-12-08 12:40:00,78.36,78.37,78.24,78.27,17531.0,76.2683,76.278,76.1515,76.1807,17531.0
2017-12-08 12:50:00,78.3,78.32,78.28,78.31,5161.0,76.2099,76.2294,76.1904,76.2196,5161.0
2017-12-08 13:00:00,78.31,78.39,78.29,78.34,51393.0,76.2196,76.2975,76.2002,76.2488,51393.0
2017-12-08 13:10:00,78.32,78.34,78.25,78.34,10400.0,76.2294,76.2488,76.1612,76.2488,10400.0
2017-12-08 13:20:00,78.32,78.34,78.29,78.3,8277.0,76.2294,76.2488,76.2002,76.2099,8277.0
2017-12-08 13:30:00,78.3,78.31,78.25,78.28,12971.0,76.2099,76.2196,76.1612,76.1904,12971.0
2017-12-08 13:40:00,78.27,78.35,78.27,78.32,19422.0,76.1807,76.2586,76.1807,76.2294,19422.0
2017-12-08 13:50:00,78.32,78.34,78.31,78.34,36426.0,76.2294,76.2488,76.2196,76.2488,36426.0
2017-12-08 14:00:00,78.33,78.34,78.23,78.25,29122.0,76.2391,76.2488,76.1418,76.1612,29122.0
2017-12-08 14:10:00,78.26,78.28,78.24,78.26,81814.0,76.171,76.1904,76.1515,76.171,81814.0
2017-12-08 14:20:00,78.25,78.3,78.22,78.26,46716.0,76.1612,76.2099,76.132,76.171,46716.0
2017-12-08 14:30:00,78.26,78.29,78.2,78.28,77664.0,76.171,76.2002,76.1126,76.1904,77664.0
2017-12-08 14:40:00,78.28,78.34,78.24,78.27,113651.0,76.1904,76.2488,76.1515,76.1807,113651.0
2017-12-08 14:50:00,78.28,78.34,78.1,78.27,329059.0,76.1904,76.2488,76.0152,76.1807,329059.0
2017-12-08 15:00:00,78.28,78.3,78.07,78.09,78263.0,76.1904,76.2099,75.986,76.0055,78263.0
2017-12-08 15:10:00,78.09,78.14,78.06,78.12,40292.0,76.0055,76.0542,75.9763,76.0347,40292.0
2017-12-08 15:20:00,78.12,78.19,78.11,78.13,33960.0,76.0347,76.1028,76.025,76.0444,33960.0
2017-12-08 15:30:00,78.14,78.24,78.1,78.21,77869.0,76.0542,76.1515,76.0152,76.1223,77869.0
2017-12-08 15:40:00,78.22,78.31,78.21,78.3,83220.0,76.132,76.2196,76.1223,76.2099,83220.0
2017-12-08 15:50:00,78.3,78.4,78.29,78.38,169901.0,76.2099,76.3072,76.2002,76.2878,169901.0
2017-12-11 09:30:00,78.16,78.3,77.96,78.17,23209.0,76.0736,76.2099,75.879,76.0834,23209.0
2017-12-11 09:40:00,78.17,78.17,77.84,77.87,16428.0,76.0834,76.0834,75.7622,75.7914,16428.0
2017-12-11 09:50:00,77.9,78.17,77.87,78.08,21892.0,75.8206,76.0834,75.7914,75.9958,21892.0
2017-12-11 10:00:00,78.11,78.22,78.04,78.18,26658.0,76.025,76.132,75.9568,76.0931,26658.0
2017-12-11 10:10:00,78.19,78.26,78.18,78.2,41574.0,76.1028,76.171,76.0931,76.1126,41574.0
2017-12-11 10:20:00,78.18,78.18,78.02,78.02,18173.0,76.0931,76.0931,75.9374,75.9374,18173.0
2017-12-11 10:30:00,78.04,78.06,77.87,77.87,22074.0,75.9568,75.9763,75.7914,75.7914,22074.0
2017-12-11 10:40:00,77.87,77.89,77.71,77.79,60969.0,75.7914,75.8108,75.6357,75.7135,60969.0
2017-12-11 10:50:00,77.81,77.87,77.75,77.87,16224.0,75.733,75.7914,75.6746,75.7914,16224.0
2017-12-11 11:00:00,77.89,77.9,77.75,77.86,9120.0,75.8108,75.8206,75.6746,75.7816,9120.0
2017-12-11 11:10:00,77.85,77.85,77.68,77.69,14365.0,75.7719,75.7719,75.6065,75.6162,14365.0
2017-12-11 11:20:00,77.71,77.73,77.53,77.54,22120.0,75.6357,75.6551,75.4605,75.4702,22120.0
2017-12-11 11:30:00,77.52,77.68,77.52,77.62,13162.0,75.4507,75.6065,75.4507,75.5481,13162.0
2017-12-11 11:40:00,77.62,77.65,77.33,77.44,31588.0,75.5481,75.5773,75.2658,75.3729,31588.0
2017-12-11 11:50:00,77.43,77.53,77.4,77.41,27361.0,75.3631,75.4605,75.3339,75.3437,27361.0
2017-12-11 12:00:00,77.42,77.55,77.42,77.49,30098.0,75.3534,75.4799,75.3534,75.4215,30098.0
2017-12-11 12:10:00,77.5,77.88,77.5,77.88,10534.0,75.4313,75.8011,75.4313,75.8011,10534.0
2017-12-11 12:20:00,77.85,77.86,77.79,77.82,16493.0,75.7719,75.7816,75.7135,75.7427,16493.0
2017-12-11 12:30:00,77.84,77.88,77.81,77.82,12541.0,75.7622,75.8011,75.733,75.7427,12541.0
2017-12-11 12:40:00,77.82,77.83,77.67,77.68,31937.0,75.7427,75.7524,75.5967,75.6065,31937.0
2017-12-11 12:50:00,77.7,77.73,77.62,77.69,34813.0,75.6259,75.6551,75.5481,75.6162,34813.0
2017-12-11 13:00:00,77.7,77.8,77.67,77.71,23051.0,75.6259,75.7232,75.5967,75.6357,23051.0
2017-12-11 13:10:00,77.71,77.71,77.56,77.56,59841.0,75.6357,75.6357,75.4897,75.4897,59841.0
2017-12-11 13:20:00,77.56,77.62,77.45,77.62,15997.0,75.4897,75.5481,75.3826,75.5481,15997.0
2017-12-11 13:30:00,77.6,77.8,77.58,77.74,72482.0,75.5286,75.7232,75.5091,75.6649,72482.0
2017-12-11 13:40:00,77.74,77.77,77.6,77.6,92982.0,75.6649,75.694,75.5286,75.5286,92982.0
2017-12-11 13:50:00,77.6,77.6,77.53,77.54,14883.0,75.5286,75.5286,75.4605,75.4702,14883.0
2017-12-11 14:00:00,77.55,77.57,77.47,77.49,19351.0,75.4799,75.4994,75.4021,75.4215,19351.0
2017-12-11 14:10:00,77.5,77.51,77.33,77.34,23136.0,75.4313,75.441,75.2658,75.2755,23136.0
2017-12-11 14:20:00,77.34,77.36,77.24,77.28,22220.0,75.2755,75.295,75.1782,75.2171,22220.0
2017-12-11 14:30:00,77.28,77.47,77.26,77.47,15544.0,75.2171,75.4021,75.1977,75.4021,15544.0
2017-12-11 14:40:00,77.49,77.5,77.37,77.46,23414.0,75.4215,75.4313,75.3047,75.3923,23414.0
2017-12-11 14:50:00,77.47,77.5,77.41,77.44,17957.0,75.4021,75.4313,75.3437,75.3729,17957.0
2017-12-11 15:00:00,77.44,77.47,77.39,77.44,24818.0,75.3729,75.4021,75.3242,75.3729,24818.0
2017-12-11 15:10:00,77.43,77.5,77.4,77.46,33140.0,75.3631,75.4313,75.3339,75.3923,33140.0
2017-12-11 15:20:00,77.47,77.48,77.36,77.48,87212.0,75.4021,75.4118,75.295,75.4118,87212.0
2017-12-11 15:30:00,77.48,77.52,77.43,77.49,49075.0,75.4118,75.4507,75.3631,75.4215,49075.0
2017-12-11 15:40:00,77.5,77.52,77.47,77.51,58488.0,75.4313,75.4507,75.4021,75.441,58488.0
2017-12-11 15:50:00,77.51,77.52,77.44,77.48,150384.0,75.441,75.4507,75.3729,75.4118,150384.0
2017-12-12 09:30:00,77.57,77.58,77.13,77.4,64903.0,75.4994,75.5091,75.0711,75.3339,64903.0
2017-12-12 09:40:00,77.38,77.47,77.22,77.25,129697.0,75.3145,75.4021,75.1587,75.1879,129697.0
2017-12-12 09:50:00,77.25,77.4,77.23,77.39,42239.0,75.1879,75.3339,75.1685,75.3242,42239.0
2017-12-12 10:00:00,77.36,77.42,77.29,77.42,29475.0,75.295,75.3534,75.2269,75.3534,29475.0
2017-12-12 10:10:00,77.4,77.5,77.39,77.45,25300.0,75.3339,75.4313,75.3242,75.3826,25300.0
2017-12-12 10:20:00,77.46,77.56,77.43,77.56,12786.0,75.3923,75.4897,75.3631,75.4897,12786.0
2017-12-12 10:30:00,77.55,77.56,77.5,77.55,27677.0,75.4799,75.4897,75.4313,75.4799,27677.0
2017-12-12 10:40:00,77.55,77.58,77.41,77.41,59926.0,75.4799,75.5091,75.3437,75.3437,59926.0
2017-12-12 10:50:00,77.44,77.48,77.41,77.42,29802.0,75.3729,75.4118,75.3437,75.3534,29802.0
2017-12-12 11:00:00,77.43,77.47,77.31,77.33,16372.0,75.3631,75.4021,75.2463,75.2658,16372.0
2017-12-12 11:10:00,77.34,77.42,77.32,77.38,24369.0,75.2755,75.3534,75.2561,75.3145,24369.0
2017-12-12 11:20:00,77.38,77.42,77.3,77.32,30250.0,75.3145,75.3534,75.2366,75.2561,30250.0
2017-12-12 11:30:00,77.32,77.42,77.32,77.4,51839.0,75.2561,75.3534,75.2561,75.3339,51839.0
2017-12-12 11:40:00,77.4,77.41,77.15,77.2,44236.0,75.3339,75.3437,75.0906,75.1393,44236.0
2017-12-12 11:50:00,77.21,77.27,77.18,77.24,18914.0,75.149,75.2074,75.1198,75.1782,18914.0
2017-12-12 12:00:00,77.24,77.37,77.24,77.37,10018.0,75.1782,75.3047,75.1782,75.3047,10018.0
2017-12-12 12:10:00,77.38,77.42,77.28,77.32,14276.0,75.3145,75.3534,75.2171,75.2561,14276.0
2017-12-12 12:20:00,77.31,77.36,77.23,77.24,28336.0,75.2463,75.295,75.1685,75.1782,28336.0
2017-12-12 12:30:00,77.23,77.28,77.19,77.28,18463.0,75.1685,75.2171,75.1295,75.2171,18463.0
2017-12-12 12:40:00,77.28,77.3,77.24,77.24,18863.0,75.2171,75.2366,75.1782,75.1782,18863.0
2017-12-12 12:50:00,77.24,77.31,77.19,77.2,32750.0,75.1782,75.2463,75.1295,75.1393,32750.0
2017-12-12 13:00:00,77.19,77.26,77.12,77.12,30087.0,75.1295,75.1977,75.0614,75.0614,30087.0
2017-12-12 13:10:00,77.14,77.25,77.13,77.2,40717.0,75.0809,75.1879,75.0711,75.1393,40717.0
2017-12-12 13:20:00,77.21,77.21,76.99,77.03,48299.0,75.149,75.149,74.9349,74.9738,48299.0
2017-12-12 13:30:00,77.02,77.3,76.98,77.22,49082.0,74.9641,75.2366,74.9251,75.1587,49082.0
2017-12-12 13:40:00,77.24,77.24,77.16,77.21,27124.0,75.1782,75.1782,75.1003,75.149,27124.0
2017-12-12 13:50:00,77.19,77.28,77.17,77.2,23397.0,75.1295,75.2171,75.1101,75.1393,23397.0
2017-12-12 14:00:00,77.2,77.29,77.2,77.28,60133.0,75.1393,75.2269,75.1393,75.2171,60133.0
2017-12-12 14:10:00,77.29,77.33,77.25,77.28,79843.0,75.2269,75.2658,75.1879,75.2171,79843.0
2017-12-12 14:20:00,77.29,77.35,77.26,77.31,48218.0,75.2269,75.2853,75.1977,75.2463,48218.0
2017-12-12 14:30:00,77.32,77.32,77.22,77.23,33450.0,75.2561,75.2561,75.1587,75.1685,33450.0
2017-12-12 14:40:00,77.22,77.24,77.13,77.18,52516.0,75.1587,75.1782,75.0711,75.1198,52516.0
2017-12-12 14:50:00,77.18,77.24,77.15,77.17,52730.0,75.1198,75.1782,75.0906,75.1101,52730.0
2017-12-12 15:00:00,77.16,77.21,77.16,77.18,31982.0,75.1003,75.149,75.1003,75.1198,31982.0
2017-12-12 15:10:00,77.18,77.18,77.01,77.06,40242.0,75.1198,75.1198,74.9543,75.003,40242.0
2017-12-12 15:20:00,77.04,77.06,76.98,77.0,41736.0,74.9835,75.003,74.9251,74.9446,41736.0
2017-12-12 15:30:00,77.0,77.02,76.93,76.98,86307.0,74.9446,74.9641,74.8765,74.9251,86307.0
2017-12-12 15:40:00,76.98,77.08,76.97,77.07,147325.0,74.9251,75.0225,74.9154,75.0127,147325.0
2017-12-12 15:50:00,77.06,77.08,76.97,76.99,270959.0,75.003,75.0225,74.9154,74.9349,270959.0
2017-12-13 09:30:00,77.22,77.45,76.87,77.44,58718.0,75.1587,75.3826,74.8181,75.3729,58718.0
2017-12-13 09:40:00,77.42,77.5,77.35,77.48,72709.0,75.3534,75.4313,75.2853,75.4118,72709.0
2017-12-13 09:50:00,77.48,77.62,77.39,77.59,141856.0,75.4118,75.5481,75.3242,75.5189,141856.0
2017-12-13 10:00:00,77.55,77.57,77.42,77.54,49890.0,75.4799,75.4994,75.3534,75.4702,49890.0
2017-12-13 10:10:00,77.56,77.56,77.47,77.51,31373.0,75.4897,75.4897,75.4021,75.441,31373.0
2017-12-13 10:20:00,77.51,77.53,77.46,77.46,35735.0,75.441,75.4605,75.3923,75.3923,35735.0
2017-12-13 10:30:00,77.46,77.54,77.42,77.43,47781.0,75.3923,75.4702,75.3534,75.3631,47781.0
2017-12-13 10:40:00,77.45,77.51,77.45,77.48,27407.0,75.3826,75.441,75.3826,75.4118,27407.0
2017-12-13 10:50:00,77.49,77.55,77.48,77.52,33963.0,75.4215,75.4799,75.4118,75.4507,33963.0
2017-12-13 11:00:00,77.5,77.5,77.32,77.34,26316.0,75.4313,75.4313,75.2561,75.2755,26316.0
2017-12-13 11:10:00,77.35,77.37,77.24,77.35,23396.0,75.2853,75.3047,75.1782,75.2853,23396.0
2017-12-13 11:20:00,77.36,77.39,77.33,77.33,36424.0,75.295,75.3242,75.2658,75.2658,36424.0
2017-12-13 11:30:00,77.35,77.36,77.2,77.3,49887.0,75.2853,75.295,75.1393,75.2366,49887.0
2017-12-13 11:40:00,77.3,77.34,77.23,77.27,33436.0,75.2366,75.2755,75.1685,75.2074,33436.0
2017-12-13 11:50:00,77.27,77.27,77.14,77.19,60646.0,75.2074,75.2074,75.0809,75.1295,60646.0
2017-12-13 12:00:00,77.19,77.2,77.08,77.09,15422.0,75.1295,75.1393,75.0225,75.0322,15422.0
2017-12-13 12:10:00,77.11,77.13,77.08,77.12,14780.0,75.0517,75.0711,75.0225,75.0614,14780.0
2017-12-13 12:20:00,77.13,77.21,77.12,77.19,10841.0,75.0711,75.149,75.0614,75.1295,10841.0
2017-12-13 12:30:00,77.2,77.25,77.15,77.15,29715.0,75.1393,75.1879,75.0906,75.0906,29715.0
2017-12-13 12:40:00,77.16,77.22,77.16,77.19,19075.0,75.1003,75.1587,75.1003,75.1295,19075.0
2017-12-13 12:50:00,77.2,77.23,77.17,77.21,54106.0,75.1393,75.1685,75.1101,75.149,54106.0
2017-12-13 13:00:00,77.21,77.23,77.13,77.13,14904.0,75.149,75.1685,75.0711,75.0711,14904.0
2017-12-13 13:10:00,77.13,77.15,77.04,77.06,14626.0,75.0711,75.0906,74.9835,75.003,14626.0
2017-12-13 13:20:00,77.08,77.11,77.01,77.07,17344.0,75.0225,75.0517,74.9543,75.0127,17344.0
2017-12-13 13:30:00,77.06,77.09,77.05,77.08,15165.0,75.003,75.0322,74.9933,75.0225,15165.0
2017-12-13 13:40:00,77.1,77.13,77.07,77.1,16198.0,75.0419,75.0711,75.0127,75.0419,16198.0
2017-12-13 13:50:00,77.12,77.16,77.07,77.13,20319.0,75.0614,75.1003,75.0127,75.0711,20319.0
2017-12-13 14:00:00,77.18,77.24,77.11,77.2,56739.0,75.1198,75.1782,75.0517,75.1393,56739.0
2017-12-13 14:10:00,77.19,77.19,77.08,77.08,73728.0,75.1295,75.1295,75.0225,75.0225,73728.0
2017-12-13 14:20:00,77.11,77.12,77.07,77.08,22157.0,75.0517,75.0614,75.0127,75.0225,22157.0
2017-12-13 14:30:00,77.08,77.1,77.05,77.06,26012.0,75.0225,75.0419,74.9933,75.003,26012.0
2017-12-13 14:40:00,77.07,77.16,77.06,77.14,21023.0,75.0127,75.1003,75.003,75.0809,21023.0
2017-12-13 14:50:00,77.16,77.18,77.13,77.14,31103.0,75.1003,75.1198,75.0711,75.0809,31103.0
2017-12-13 15:00:00,77.14,77.14,77.03,77.05,37336.0,75.0809,75.0809,74.9738,74.9933,37336.0
2017-12-13 15:10:00,77.06,77.17,77.06,77.15,24618.0,75.003,75.1101,75.003,75.0906,24618.0
2017-12-13 15:20:00,77.14,77.2,77.06,77.1,32448.0,75.0809,75.1393,75.003,75.0419,32448.0
2017-12-13 15:30:00,77.08,77.1,77.04,77.1,40088.0,75.0225,75.0419,74.9835,75.0419,40088.0
2017-12-13 15:40:00,77.09,77.1,77.06,77.08,47725.0,75.0322,75.0419,75.003,75.0225,47725.0
2017-12-13 15:50:00,77.07,77.08,76.74,76.75,238688.0,75.0127,75.0225,74.6915,74.7013,238688.0
2017-12-14 09:30:00,77.09,77.09,76.64,76.97,31862.0,75.0322,75.0322,74.5942,74.9154,31862.0
2017-12-14 09:40:00,77.02,77.04,76.93,76.96,19656.0,74.9641,74.9835,74.8765,74.9057,19656.0
2017-12-14 09:50:00,77.0,77.02,76.93,76.93,10821.0,74.9446,74.9641,74.8765,74.8765,10821.0
2017-12-14 10:00:00,76.81,76.88,76.79,76.8,13109.0,74.7597,74.8278,74.7402,74.7499,13109.0
2017-12-14 10:10:00,76.81,76.83,76.58,76.61,21274.0,74.7597,74.7791,74.5358,74.565,21274.0
2017-12-14 10:20:00,76.61,76.68,76.54,76.64,15130.0,74.565,74.6331,74.4969,74.5942,15130.0
2017-12-14 10:30:00,76.62,76.67,76.49,76.63,29858.0,74.5747,74.6234,74.4482,74.5845,29858.0
2017-12-14 10:40:00,76.64,76.73,76.54,76.6,52625.0,74.5942,74.6818,74.4969,74.5553,52625.0
2017-12-14 10:50:00,76.59,76.66,76.54,76.54,21847.0,74.5455,74.6137,74.4969,74.4969,21847.0
2017-12-14 11:00:00,76.53,76.56,76.5,76.55,10740.0,74.4871,74.5163,74.458,74.5066,10740.0
2017-12-14 11:10:00,76.56,76.57,76.39,76.4,20108.0,74.5163,74.5261,74.3509,74.3606,20108.0
2017-12-14 11:20:00,76.42,76.55,76.42,76.55,23260.0,74.3801,74.5066,74.3801,74.5066,23260.0
2017-12-14 11:30:00,76.55,76.55,76.48,76.51,37774.0,74.5066,74.5066,74.4385,74.4677,37774.0
2017-12-14 11:40:00,76.51,76.51,76.46,76.47,16590.0,74.4677,74.4677,74.419,74.4288,16590.0
2017-12-14 11:50:00,76.49,76.55,76.48,76.52,40149.0,74.4482,74.5066,74.4385,74.4774,40149.0
2017-12-14 12:00:00,76.52,76.56,76.49,76.53,25717.0,74.4774,74.5163,74.4482,74.4871,25717.0
2017-12-14 12:10:00,76.54,76.54,76.48,76.48,21389.0,74.4969,74.4969,74.4385,74.4385,21389.0
2017-12-14 12:20:00,76.48,76.51,76.44,76.45,21004.0,74.4385,74.4677,74.3996,74.4093,21004.0
2017-12-14 12:30:00,76.44,76.44,76.37,76.42,10175.0,74.3996,74.3996,74.3314,74.3801,10175.0
2017-12-14 12:40:00,76.43,76.49,76.42,76.43,22113.0,74.3898,74.4482,74.3801,74.3898,22113.0
2017-12-14 12:50:00,76.43,76.45,76.33,76.39,14429.0,74.3898,74.4093,74.2925,74.3509,14429.0
2017-12-14 13:00:00,76.38,76.43,76.35,76.42,7148.0,74.3412,74.3898,74.312,74.3801,7148.0
2017-12-14 13:10:00,76.44,76.45,76.38,76.42,14649.0,74.3996,74.4093,74.3412,74.3801,14649.0
2017-12-14 13:20:00,76.42,76.47,76.41,76.46,12311.0,74.3801,74.4288,74.3704,74.419,12311.0
2017-12-14 13:30:00,76.46,76.47,76.37,76.41,15561.0,74.419,74.4288,74.3314,74.3704,15561.0
2017-12-14 13:40:00,76.42,76.43,76.34,76.41,14533.0,74.3801,74.3898,74.3022,74.3704,14533.0
2017-12-14 13:50:00,76.41,76.43,76.38,76.38,16691.0,74.3704,74.3898,74.3412,74.3412,16691.0
2017-12-14 14:00:00,76.39,76.41,76.33,76.36,17470.0,74.3509,74.3704,74.2925,74.3217,17470.0
2017-12-14 14:10:00,76.37,76.37,76.29,76.29,26822.0,74.3314,74.3314,74.2536,74.2536,26822.0
2017-12-14 14:20:00,76.29,76.3,76.13,76.13,24708.0,74.2536,74.2633,74.0978,74.0978,24708.0
2017-12-14 14:30:00,76.14,76.2,76.12,76.13,33419.0,74.1076,74.166,74.0881,74.0978,33419.0
2017-12-14 14:40:00,76.13,76.17,76.07,76.17,21356.0,74.0978,74.1368,74.0394,74.1368,21356.0
2017-12-14 14:50:00,76.18,76.27,76.16,76.27,28771.0,74.1465,74.2341,74.127,74.2341,28771.0
2017-12-14 15:00:00,76.25,76.26,76.14,76.18,22278.0,74.2146,74.2244,74.1076,74.1465,22278.0
2017-12-14 15:10:00,76.18,76.23,76.14,76.15,23388.0,74.1465,74.1952,74.1076,74.1173,23388.0
2017-12-14 15:20:00,76.15,76.25,76.14,76.2,32737.0,74.1173,74.2146,74.1076,74.166,32737.0
2017-12-14 15:30:00,76.2,76.31,76.19,76.28,52229.0,74.166,74.273,74.1562,74.2438,52229.0
2017-12-14 15:40:00,76.28,76.33,76.19,76.27,68238.0,74.2438,74.2925,74.1562,74.2341,68238.0
2017-12-14 15:50:00,76.26,76.26,76.01,76.02,254313.0,74.2244,74.2244,73.981,73.9908,254313.0
2017-12-15 09:30:00,76.44,76.83,76.29,76.5,219617.0,74.3996,74.7791,74.2536,74.458,219617.0
2017-12-15 09:40:00,76.5,76.59,76.45,76.48,30615.0,74.458,74.5455,74.4093,74.4385,30615.0
2017-12-15 09:50:00,76.51,76.59,76.41,76.5,43281.0,74.4677,74.5455,74.3704,74.458,43281.0
2017-12-15 10:00:00,76.51,76.73,76.5,76.7,27116.0,74.4677,74.6818,74.458,74.6526,27116.0
2017-12-15 10:10:00,76.68,76.68,76.54,76.6,48968.0,74.6331,74.6331,74.4969,74.5553,48968.0
2017-12-15 10:20:00,76.6,76.6,76.46,76.52,23882.0,74.5553,74.5553,74.419,74.4774,23882.0
2017-12-15 10:30:00,76.5,76.51,76.39,76.42,59139.0,74.458,74.4677,74.3509,74.3801,59139.0
2017-12-15 10:40:00,76.42,76.49,76.37,76.37,35317.0,74.3801,74.4482,74.3314,74.3314,35317.0
2017-12-15 10:50:00,76.39,76.44,76.33,76.4,52576.0,74.3509,74.3996,74.2925,74.3606,52576.0
2017-12-15 11:00:00,76.38,76.46,76.28,76.42,56052.0,74.3412,74.419,74.2438,74.3801,56052.0
2017-12-15 11:10:00,76.42,76.73,76.36,76.7,20926.0,74.3801,74.6818,74.3217,74.6526,20926.0
2017-12-15 11:20:00,76.7,76.82,76.68,76.77,20886.0,74.6526,74.7694,74.6331,74.7207,20886.0
2017-12-15 11:30:00,76.78,76.87,76.68,76.81,47070.0,74.7305,74.8181,74.6331,74.7597,47070.0
2017-12-15 11:40:00,76.8,76.81,76.72,76.72,29611.0,74.7499,74.7597,74.6721,74.6721,29611.0
2017-12-15 11:50:00,76.71,76.77,76.69,76.73,55399.0,74.6623,74.7207,74.6429,74.6818,55399.0
2017-12-15 12:00:00,76.73,76.74,76.66,76.7,22507.0,74.6818,74.6915,74.6137,74.6526,22507.0
2017-12-15 12:10:00,76.71,76.72,76.58,76.59,36939.0,74.6623,74.6721,74.5358,74.5455,36939.0
2017-12-15 12:20:00,76.58,76.69,76.53,76.69,27560.0,74.5358,74.6429,74.4871,74.6429,27560.0
2017-12-15 12:30:00,76.69,76.72,76.62,76.62,28143.0,74.6429,74.6721,74.5747,74.5747,28143.0
2017-12-15 12:40:00,76.61,76.82,76.58,76.73,139555.0,74.565,74.7694,74.5358,74.6818,139555.0
2017-12-15 12:50:00,76.71,76.78,76.68,76.75,92055.0,74.6623,74.7305,74.6331,74.7013,92055.0
2017-12-15 13:00:00,76.75,76.85,76.74,76.84,39714.0,74.7013,74.7986,74.6915,74.7889,39714.0
2017-12-15 13:10:00,76.83,76.98,76.82,76.98,24644.0,74.7791,74.9251,74.7694,74.9251,24644.0
2017-12-15 13:20:00,76.98,76.99,76.88,76.97,57842.0,74.9251,74.9349,74.8278,74.9154,57842.0
2017-12-15 13:30:00,76.96,76.96,76.86,76.91,13111.0,74.9057,74.9057,74.8083,74.857,13111.0
2017-12-15 13:40:00,76.88,77.04,76.87,77.03,16565.0,74.8278,74.9835,74.8181,74.9738,16565.0
2017-12-15 13:50:00,77.04,77.12,76.98,77.1,56713.0,74.9835,75.0614,74.9251,75.0419,56713.0
2017-12-15 14:00:00,77.1,77.11,76.97,77.04,35139.0,75.0419,75.0517,74.9154,74.9835,35139.0
2017-12-15 14:10:00,77.05,77.1,76.99,77.06,33575.0,74.9933,75.0419,74.9349,75.003,33575.0
2017-12-15 14:20:00,77.07,77.1,77.02,77.06,37536.0,75.0127,75.0419,74.9641,75.003,37536.0
2017-12-15 14:30:00,77.07,77.2,77.05,77.2,24002.0,75.0127,75.1393,74.9933,75.1393,24002.0
2017-12-15 14:40:00,77.2,77.37,77.14,77.31,122846.0,75.1393,75.3047,75.0809,75.2463,122846.0
2017-12-15 14:50:00,77.33,77.35,77.27,77.31,32709.0,75.2658,75.2853,75.2074,75.2463,32709.0
2017-12-15 15:00:00,77.32,77.36,77.29,77.33,35730.0,75.2561,75.295,75.2269,75.2658,35730.0
2017-12-15 15:10:00,77.33,77.36,77.3,77.34,40864.0,75.2658,75.295,75.2366,75.2755,40864.0
2017-12-15 15:20:00,77.34,77.35,77.3,77.33,41191.0,75.2755,75.2853,75.2366,75.2658,41191.0
2017-12-15 15:30:00,77.34,77.34,77.11,77.18,124769.0,75.2755,75.2755,75.0517,75.1198,124769.0
2017-12-15 15:40:00,77.17,77.26,77.05,77.09,102975.0,75.1101,75.1977,74.9933,75.0322,102975.0
2017-12-15 15:50:00,77.09,77.28,77.05,77.07,408145.0,75.0322,75.2171,74.9933,75.0127,408145.0
2017-12-18 09:30:00,77.49,77.88,77.38,77.86,80229.0,75.4215,75.8011,75.3145,75.7816,80229.0
2017-12-18 09:40:00,77.83,78.29,77.73,78.28,109494.0,75.7524,76.2002,75.6551,76.1904,109494.0
2017-12-18 09:50:00,78.26,78.46,78.13,78.15,46865.0,76.171,76.3656,76.0444,76.0639,46865.0
2017-12-18 10:00:00,78.22,78.36,78.08,78.14,70050.0,76.132,76.2683,75.9958,76.0542,70050.0
2017-12-18 10:10:00,78.13,78.29,78.09,78.19,40604.0,76.0444,76.2002,76.0055,76.1028,40604.0
2017-12-18 10:20:00,78.22,78.26,78.06,78.2,27238.0,76.132,76.171,75.9763,76.1126,27238.0
2017-12-18 10:30:00,78.21,78.34,78.2,78.27,30098.0,76.1223,76.2488,76.1126,76.1807,30098.0
2017-12-18 10:40:00,78.26,78.35,78.22,78.31,46080.0,76.171,76.2586,76.132,76.2196,46080.0
2017-12-18 10:50:00,78.31,78.57,78.3,78.51,48208.0,76.2196,76.4727,76.2099,76.4143,48208.0
2017-12-18 11:00:00,78.49,78.52,78.33,78.4,60285.0,76.3948,76.424,76.2391,76.3072,60285.0
2017-12-18 11:10:00,78.38,78.52,78.38,78.46,29145.0,76.2878,76.424,76.2878,76.3656,29145.0
2017-12-18 11:20:00,78.46,78.46,78.34,78.42,22061.0,76.3656,76.3656,76.2488,76.3267,22061.0
2017-12-18 11:30:00,78.42,78.5,78.31,78.31,45683.0,76.3267,76.4046,76.2196,76.2196,45683.0
2017-12-18 11:40:00,78.32,78.36,78.29,78.32,16106.0,76.2294,76.2683,76.2002,76.2294,16106.0
2017-12-18 11:50:00,78.33,78.42,78.27,78.27,22942.0,76.2391,76.3267,76.1807,76.1807,22942.0
2017-12-18 12:00:00,78.29,78.34,78.23,78.31,26985.0,76.2002,76.2488,76.1418,76.2196,26985.0
2017-12-18 12:10:00,78.32,78.41,78.23,78.41,41100.0,76.2294,76.317,76.1418,76.317,41100.0
2017-12-18 12:20:00,78.4,78.48,78.33,78.4,19700.0,76.3072,76.3851,76.2391,76.3072,19700.0
2017-12-18 12:30:00,78.39,78.5,78.33,78.44,16258.0,76.2975,76.4046,76.2391,76.3462,16258.0
2017-12-18 12:40:00,78.44,78.49,78.42,78.45,64209.0,76.3462,76.3948,76.3267,76.3559,64209.0
2017-12-18 12:50:00,78.44,78.49,78.42,78.49,21739.0,76.3462,76.3948,76.3267,76.3948,21739.0
2017-12-18 13:00:00,78.48,78.57,78.47,78.54,40063.0,76.3851,76.4727,76.3754,76.4435,40063.0
2017-12-18 13:10:00,78.53,78.53,78.48,78.51,17060.0,76.4338,76.4338,76.3851,76.4143,17060.0
2017-12-18 13:20:00,78.51,78.52,78.37,78.37,12747.0,76.4143,76.424,76.278,76.278,12747.0
2017-12-18 13:30:00,78.37,78.44,78.34,78.42,13756.0,76.278,76.3462,76.2488,76.3267,13756.0
2017-12-18 13:40:00,78.4,78.43,78.38,78.42,9700.0,76.3072,76.3364,76.2878,76.3267,9700.0
2017-12-18 13:50:00,78.43,78.46,78.36,78.38,25099.0,76.3364,76.3656,76.2683,76.2878,25099.0
2017-12-18 14:00:00,78.39,78.39,78.19,78.22,51554.0,76.2975,76.2975,76.1028,76.132,51554.0
2017-12-18 14:10:00,78.23,78.34,78.23,78.33,29986.0,76.1418,76.2488,76.1418,76.2391,29986.0
2017-12-18 14:20:00,78.34,78.41,78.31,78.31,25560.0,76.2488,76.317,76.2196,76.2196,25560.0
2017-12-18 14:30:00,78.32,78.47,78.32,78.46,23725.0,76.2294,76.3754,76.2294,76.3656,23725.0
2017-12-18 14:40:00,78.46,78.47,78.27,78.28,40968.0,76.3656,76.3754,76.1807,76.1904,40968.0
2017-12-18 14:50:00,78.24,78.32,78.23,78.32,31701.0,76.1515,76.2294,76.1418,76.2294,31701.0
2017-12-18 15:00:00,78.31,78.36,78.3,78.31,29980.0,76.2196,76.2683,76.2099,76.2196,29980.0
2017-12-18 15:10:00,78.31,78.32,78.21,78.21,43460.0,76.2196,76.2294,76.1223,76.1223,43460.0
2017-12-18 15:20:00,78.21,78.22,78.11,78.11,48655.0,76.1223,76.132,76.025,76.025,48655.0
2017-12-18 15:30:00,78.11,78.22,78.08,78.2,79779.0,76.025,76.132,75.9958,76.1126,79779.0
2017-12-18 15:40:00,78.2,78.22,78.16,78.17,96763.0,76.1126,76.132,76.0736,76.0834,96763.0
2017-12-18 15:50:00,78.16,78.24,78.05,78.11,319035.0,76.0736,76.1515,75.9666,76.025,319035.0
2017-12-19 09:30:00,78.39,78.46,78.17,78.34,22470.0,76.2975,76.3656,76.0834,76.2488,22470.0
2017-12-19 09:40:00,78.36,78.36,78.02,78.05,23762.0,76.2683,76.2683,75.9374,75.9666,23762.0
2017-12-19 09:50:00,78.05,78.15,77.93,78.15,38700.0,75.9666,76.0639,75.8498,76.0639,38700.0
2017-12-19 10:00:00,78.15,78.21,77.95,78.08,17957.0,76.0639,76.1223,75.8692,75.9958,17957.0
2017-12-19 10:10:00,78.06,78.16,77.83,77.83,23793.0,75.9763,76.0736,75.7524,75.7524,23793.0
2017-12-19 10:20:00,77.84,77.89,77.72,77.72,15471.0,75.7622,75.8108,75.6454,75.6454,15471.0
2017-12-19 10:30:00,77.76,77.89,77.75,77.81,12900.0,75.6843,75.8108,75.6746,75.733,12900.0
2017-12-19 10:40:00,77.8,77.85,77.63,77.85,15664.0,75.7232,75.7719,75.5578,75.7719,15664.0
2017-12-19 10:50:00,77.81,77.92,77.77,77.92,16393.0,75.733,75.84,75.694,75.84,16393.0
2017-12-19 11:00:00,77.9,77.93,77.74,77.8,18343.0,75.8206,75.8498,75.6649,75.7232,18343.0
2017-12-19 11:10:00,77.8,77.84,77.71,77.81,27168.0,75.7232,75.7622,75.6357,75.733,27168.0
2017-12-19 11:20:00,77.83,77.87,77.73,77.73,29236.0,75.7524,75.7914,75.6551,75.6551,29236.0
2017-12-19 11:30:00,77.75,77.94,77.71,77.91,27545.0,75.6746,75.8595,75.6357,75.8303,27545.0
2017-12-19 11:40:00,77.91,77.95,77.85,77.9,12521.0,75.8303,75.8692,75.7719,75.8206,12521.0
2017-12-19 11:50:00,77.9,77.9,77.72,77.83,54373.0,75.8206,75.8206,75.6454,75.7524,54373.0
2017-12-19 12:00:00,77.87,77.93,77.77,77.79,12569.0,75.7914,75.8498,75.694,75.7135,12569.0
2017-12-19 12:10:00,77.81,77.91,77.81,77.89,11620.0,75.733,75.8303,75.733,75.8108,11620.0
2017-12-19 12:20:00,77.9,77.93,77.87,77.9,13043.0,75.8206,75.8498,75.7914,75.8206,13043.0
2017-12-19 12:30:00,77.9,78.02,77.88,78.02,16604.0,75.8206,75.9374,75.8011,75.9374,16604.0
2017-12-19 12:40:00,78.03,78.07,77.99,78.07,11271.0,75.9471,75.986,75.9082,75.986,11271.0
2017-12-19 12:50:00,78.07,78.18,78.05,78.15,10070.0,75.986,76.0931,75.9666,76.0639,10070.0
2017-12-19 13:00:00,78.12,78.17,78.07,78.07,11300.0,76.0347,76.0834,75.986,75.986,11300.0
2017-12-19 13:10:00,78.08,78.12,78.07,78.1,7300.0,75.9958,76.0347,75.986,76.0152,7300.0
2017-12-19 13:20:00,78.08,78.14,78.06,78.06,13156.0,75.9958,76.0542,75.9763,75.9763,13156.0
2017-12-19 13:30:00,78.06,78.07,77.98,78.02,15007.0,75.9763,75.986,75.8984,75.9374,15007.0
2017-12-19 13:40:00,78.03,78.05,78.0,78.03,9590.0,75.9471,75.9666,75.9179,75.9471,9590.0
2017-12-19 13:50:00,78.03,78.03,77.93,77.95,13316.0,75.9471,75.9471,75.8498,75.8692,13316.0
2017-12-19 14:00:00,77.93,78.01,77.93,77.96,10594.0,75.8498,75.9276,75.8498,75.879,10594.0
2017-12-19 14:10:00,77.96,77.96,77.86,77.89,18142.0,75.879,75.879,75.7816,75.8108,18142.0
2017-12-19 14:20:00,77.89,77.98,77.89,77.94,21335.0,75.8108,75.8984,75.8108,75.8595,21335.0
2017-12-19 14:30:00,77.94,77.94,77.85,77.9,15040.0,75.8595,75.8595,75.7719,75.8206,15040.0
2017-12-19 14:40:00,77.9,77.91,77.84,77.88,17877.0,75.8206,75.8303,75.7622,75.8011,17877.0
2017-12-19 14:50:00,77.88,77.93,77.8,77.93,22296.0,75.8011,75.8498,75.7232,75.8498,22296.0
2017-12-19 15:00:00,77.9,77.91,77.76,77.82,16987.0,75.8206,75.8303,75.6843,75.7427,16987.0
2017-12-19 15:10:00,77.8,77.92,77.79,77.89,18979.0,75.7232,75.84,75.7135,75.8108,18979.0
2017-12-19 15:20:00,77.89,77.94,77.82,77.91,24726.0,75.8108,75.8595,75.7427,75.8303,24726.0
2017-12-19 15:30:00,77.91,77.97,77.89,77.97,34427.0,75.8303,75.8887,75.8108,75.8887,34427.0
2017-12-19 15:40:00,77.97,77.98,77.85,77.86,57288.0,75.8887,75.8984,75.7719,75.7816,57288.0
2017-12-19 15:50:00,77.86,77.95,77.86,77.88,230793.0,75.7816,75.8692,75.7816,75.8011,230793.0
2017-12-20 09:30:00,77.92,78.16,77.8,77.9,22679.0,75.84,76.0736,75.7232,75.8206,22679.0
2017-12-20 09:40:00,77.78,78.02,77.75,77.97,26499.0,75.7038,75.9374,75.6746,75.8887,26499.0
2017-12-20 09:50:00,77.97,78.08,77.8,77.83,29120.0,75.8887,75.9958,75.7232,75.7524,29120.0
2017-12-20 10:00:00,77.87,77.95,77.8,77.89,15417.0,75.7914,75.8692,75.7232,75.8108,15417.0
2017-12-20 10:10:00,77.89,77.9,77.7,77.7,16275.0,75.8108,75.8206,75.6259,75.6259,16275.0
2017-12-20 10:20:00,77.7,77.77,77.61,77.67,16996.0,75.6259,75.694,75.5383,75.5967,16996.0
2017-12-20 10:30:00,77.65,77.76,77.56,77.74,21997.0,75.5773,75.6843,75.4897,75.6649,21997.0
2017-12-20 10:40:00,77.73,77.83,77.71,77.83,20619.0,75.6551,75.7524,75.6357,75.7524,20619.0
2017-12-20 10:50:00,77.81,77.85,77.81,77.83,12430.0,75.733,75.7719,75.733,75.7524,12430.0
2017-12-20 11:00:00,77.83,77.9,77.8,77.89,12135.0,75.7524,75.8206,75.7232,75.8108,12135.0
2017-12-20 11:10:00,77.89,77.92,77.83,77.91,11034.0,75.8108,75.84,75.7524,75.8303,11034.0
2017-12-20 11:20:00,77.91,77.96,77.84,77.92,13918.0,75.8303,75.879,75.7622,75.84,13918.0
2017-12-20 11:30:00,77.93,78.0,77.87,77.98,19292.0,75.8498,75.9179,75.7914,75.8984,19292.0
2017-12-20 11:40:00,77.98,78.03,77.94,78.02,15894.0,75.8984,75.9471,75.8595,75.9374,15894.0
2017-12-20 11:50:00,78.01,78.04,77.96,77.98,13167.0,75.9276,75.9568,75.879,75.8984,13167.0
2017-12-20 12:00:00,77.98,78.02,77.96,77.99,14285.0,75.8984,75.9374,75.879,75.9082,14285.0
2017-12-20 12:10:00,77.99,78.05,77.96,78.0,17907.0,75.9082,75.9666,75.879,75.9179,17907.0
2017-12-20 12:20:00,77.98,78.05,77.9,77.9,11860.0,75.8984,75.9666,75.8206,75.8206,11860.0
2017-12-20 12:30:00,77.92,77.96,77.87,77.94,13095.0,75.84,75.879,75.7914,75.8595,13095.0
2017-12-20 12:40:00,77.96,78.11,77.93,78.1,11346.0,75.879,76.025,75.8498,76.0152,11346.0
2017-12-20 12:50:00,78.1,78.1,77.98,78.09,11214.0,76.0152,76.0152,75.8984,76.0055,11214.0
2017-12-20 13:00:00,78.08,78.12,78.01,78.06,42792.0,75.9958,76.0347,75.9276,75.9763,42792.0
2017-12-20 13:10:00,78.04,78.2,78.02,78.2,13921.0,75.9568,76.1126,75.9374,76.1126,13921.0
2017-12-20 13:20:00,78.18,78.27,78.17,78.26,12491.0,76.0931,76.1807,76.0834,76.171,12491.0
2017-12-20 13:30:00,78.26,78.3,78.21,78.24,18555.0,76.171,76.2099,76.1223,76.1515,18555.0
2017-12-20 13:40:00,78.24,78.37,78.24,78.31,13711.0,76.1515,76.278,76.1515,76.2196,13711.0
2017-12-20 13:50:00,78.33,78.36,78.27,78.35,14652.0,76.2391,76.2683,76.1807,76.2586,14652.0
2017-12-20 14:00:00,78.35,78.39,78.32,78.39,17602.0,76.2586,76.2975,76.2294,76.2975,17602.0
2017-12-20 14:10:00,78.36,78.48,78.35,78.47,29051.0,76.2683,76.3851,76.2586,76.3754,29051.0
2017-12-20 14:20:00,78.47,78.51,78.38,78.45,22066.0,76.3754,76.4143,76.2878,76.3559,22066.0
2017-12-20 14:30:00,78.43,78.44,78.34,78.38,25679.0,76.3364,76.3462,76.2488,76.2878,25679.0
2017-12-20 14:40:00,78.38,78.46,78.36,78.46,22625.0,76.2878,76.3656,76.2683,76.3656,22625.0
2017-12-20 14:50:00,78.48,78.51,78.41,78.49,27141.0,76.3851,76.4143,76.317,76.3948,27141.0
2017-12-20 15:00:00,78.46,78.63,78.46,78.55,47056.0,76.3656,76.5311,76.3656,76.4532,47056.0
2017-12-20 15:10:00,78.55,78.59,78.5,78.51,34628.0,76.4532,76.4922,76.4046,76.4143,34628.0
2017-12-20 15:20:00,78.51,78.58,78.48,78.5,67848.0,76.4143,76.4824,76.3851,76.4046,67848.0
2017-12-20 15:30:00,78.49,78.56,78.44,78.48,45995.0,76.3948,76.463,76.3462,76.3851,45995.0
2017-12-20 15:40:00,78.48,78.53,78.41,78.41,68630.0,76.3851,76.4338,76.317,76.317,68630.0
2017-12-20 15:50:00,78.4,78.45,78.33,78.35,131892.0,76.3072,76.3559,76.2391,76.2586,131892.0
2017-12-21 09:30:00,78.49,79.95,78.49,79.31,73544.0,76.3948,77.8159,76.3948,77.1929,73544.0
2017-12-21 09:40:00,79.31,79.81,79.16,79.41,90610.0,77.1929,77.6796,77.0469,77.2903,90610.0
2017-12-21 09:50:00,79.43,79.53,79.33,79.4,36319.0,77.3097,77.4071,77.2124,77.2805,36319.0
2017-12-21 10:00:00,79.42,79.44,79.2,79.23,66063.0,77.3,77.3195,77.0859,77.1151,66063.0
2017-12-21 10:10:00,79.23,79.26,79.08,79.1,35656.0,77.1151,77.1443,76.9691,76.9885,35656.0
2017-12-21 10:20:00,79.1,79.24,79.01,79.05,28307.0,76.9885,77.1248,76.901,76.9399,28307.0
2017-12-21 10:30:00,79.06,79.09,79.0,79.03,21624.0,76.9496,76.9788,76.8912,76.9204,21624.0
2017-12-21 10:40:00,79.04,79.07,78.65,78.7,31443.0,76.9301,76.9593,76.5506,76.5992,31443.0
2017-12-21 10:50:00,78.69,78.75,78.52,78.72,39237.0,76.5895,76.6479,76.424,76.6187,39237.0
2017-12-21 11:00:00,78.72,78.8,78.69,78.72,19826.0,76.6187,76.6966,76.5895,76.6187,19826.0
2017-12-21 11:10:00,78.72,78.8,78.69,78.75,20582.0,76.6187,76.6966,76.5895,76.6479,20582.0
2017-12-21 11:20:00,78.77,78.99,78.77,78.95,25411.0,76.6674,76.8815,76.6674,76.8426,25411.0
2017-12-21 11:30:00,78.97,78.97,78.86,78.92,34999.0,76.862,76.862,76.755,76.8134,34999.0
2017-12-21 11:40:00,78.94,78.98,78.86,78.86,14716.0,76.8328,76.8718,76.755,76.755,14716.0
2017-12-21 11:50:00,78.86,78.97,78.78,78.89,36477.0,76.755,76.862,76.6771,76.7842,36477.0
2017-12-21 12:00:00,78.85,78.86,78.71,78.78,27664.0,76.7452,76.755,76.609,76.6771,27664.0
2017-12-21 12:10:00,78.78,79.0,78.78,78.88,19871.0,76.6771,76.8912,76.6771,76.7744,19871.0
2017-12-21 12:20:00,78.89,78.98,78.88,78.93,15267.0,76.7842,76.8718,76.7744,76.8231,15267.0
2017-12-21 12:30:00,78.94,79.05,78.93,78.95,16380.0,76.8328,76.9399,76.8231,76.8426,16380.0
2017-12-21 12:40:00,78.95,79.02,78.91,79.01,8580.0,76.8426,76.9107,76.8036,76.901,8580.0
2017-12-21 12:50:00,79.01,79.06,78.93,79.06,20748.0,76.901,76.9496,76.8231,76.9496,20748.0
2017-12-21 13:00:00,79.07,79.15,79.04,79.15,14924.0,76.9593,77.0372,76.9301,77.0372,14924.0
2017-12-21 13:10:00,79.15,79.15,79.02,79.04,15754.0,77.0372,77.0372,76.9107,76.9301,15754.0
2017-12-21 13:20:00,79.04,79.15,79.04,79.14,11703.0,76.9301,77.0372,76.9301,77.0275,11703.0
2017-12-21 13:30:00,79.14,79.15,79.08,79.1,14828.0,77.0275,77.0372,76.9691,76.9885,14828.0
2017-12-21 13:40:00,79.09,79.21,79.09,79.2,29743.0,76.9788,77.0956,76.9788,77.0859,29743.0
2017-12-21 13:50:00,79.21,79.37,79.21,79.32,92931.0,77.0956,77.2513,77.0956,77.2027,92931.0
2017-12-21 14:00:00,79.32,79.35,79.21,79.27,88833.0,77.2027,77.2319,77.0956,77.154,88833.0
2017-12-21 14:10:00,79.27,79.33,79.22,79.26,38831.0,77.154,77.2124,77.1053,77.1443,38831.0
2017-12-21 14:20:00,79.25,79.47,79.25,79.41,69609.0,77.1345,77.3487,77.1345,77.2903,69609.0
2017-12-21 14:30:00,79.41,79.51,79.37,79.47,27901.0,77.2903,77.3876,77.2513,77.3487,27901.0
2017-12-21 14:40:00,79.48,79.54,79.39,79.52,62174.0,77.3584,77.4168,77.2708,77.3973,62174.0
2017-12-21 14:50:00,79.52,79.63,79.47,79.57,44918.0,77.3973,77.5044,77.3487,77.446,44918.0
2017-12-21 15:00:00,79.57,79.6,79.47,79.57,45084.0,77.446,77.4752,77.3487,77.446,45084.0
2017-12-21 15:10:00,79.57,79.63,79.51,79.55,71515.0,77.446,77.5044,77.3876,77.4265,71515.0
2017-12-21 15:20:00,79.55,79.75,79.54,79.74,56245.0,77.4265,77.6212,77.4168,77.6115,56245.0
2017-12-21 15:30:00,79.74,79.74,79.49,79.51,56360.0,77.6115,77.6115,77.3681,77.3876,56360.0
2017-12-21 15:40:00,79.5,79.54,79.47,79.52,99650.0,77.3779,77.4168,77.3487,77.3973,99650.0
2017-12-21 15:50:00,79.5,79.52,79.31,79.37,182849.0,77.3779,77.3973,77.1929,77.2513,182849.0
2017-12-22 09:30:00,79.38,79.63,79.34,79.48,26925.0,77.2611,77.5044,77.2221,77.3584,26925.0
2017-12-22 09:40:00,79.52,79.67,79.28,79.33,17163.0,77.3973,77.5433,77.1637,77.2124,17163.0
2017-12-22 09:50:00,79.28,79.5,79.25,79.46,13418.0,77.1637,77.3779,77.1345,77.3389,13418.0
2017-12-22 10:00:00,79.46,79.48,79.37,79.42,15438.0,77.3389,77.3584,77.2513,77.3,15438.0
2017-12-22 10:10:00,79.42,79.53,79.34,79.46,38628.0,77.3,77.4071,77.2221,77.3389,38628.0
2017-12-22 10:20:00,79.44,79.56,79.39,79.51,15130.0,77.3195,77.4363,77.2708,77.3876,15130.0
2017-12-22 10:30:00,79.5,79.52,79.45,79.52,12048.0,77.3779,77.3973,77.3292,77.3973,12048.0
2017-12-22 10:40:00,79.52,79.55,79.39,79.39,18473.0,77.3973,77.4265,77.2708,77.2708,18473.0
2017-12-22 10:50:00,79.4,79.42,79.36,79.37,16428.0,77.2805,77.3,77.2416,77.2513,16428.0
2017-12-22 11:00:00,79.39,79.4,79.28,79.28,16623.0,77.2708,77.2805,77.1637,77.1637,16623.0
2017-12-22 11:10:00,79.3,79.38,79.3,79.36,20393.0,77.1832,77.2611,77.1832,77.2416,20393.0
2017-12-22 11:20:00,79.37,79.48,79.37,79.45,9397.0,77.2513,77.3584,77.2513,77.3292,9397.0
2017-12-22 11:30:00,79.46,79.48,79.27,79.4,12239.0,77.3389,77.3584,77.154,77.2805,12239.0
2017-12-22 11:40:00,79.4,79.41,79.32,79.34,10787.0,77.2805,77.2903,77.2027,77.2221,10787.0
2017-12-22 11:50:00,79.34,79.37,79.3,79.32,8771.0,77.2221,77.2513,77.1832,77.2027,8771.0
2017-12-22 12:00:00,79.3,79.37,79.3,79.33,8863.0,77.1832,77.2513,77.1832,77.2124,8863.0
2017-12-22 12:10:00,79.34,79.47,79.33,79.47,11084.0,77.2221,77.3487,77.2124,77.3487,11084.0
2017-12-22 12:20:00,79.47,79.53,79.45,79.53,8195.0,77.3487,77.4071,77.3292,77.4071,8195.0
2017-12-22 12:30:00,79.54,79.57,79.52,79.56,9002.0,77.4168,77.446,77.3973,77.4363,9002.0
2017-12-22 12:40:00,79.56,79.58,79.48,79.53,13023.0,77.4363,77.4557,77.3584,77.4071,13023.0
2017-12-22 12:50:00,79.52,79.56,79.49,79.56,9946.0,77.3973,77.4363,77.3681,77.4363,9946.0
2017-12-22 13:00:00,79.56,79.6,79.54,79.58,9809.0,77.4363,77.4752,77.4168,77.4557,9809.0
2017-12-22 13:10:00,79.58,79.61,79.57,79.59,7913.0,77.4557,77.4849,77.446,77.4655,7913.0
2017-12-22 13:20:00,79.58,79.65,79.58,79.65,7873.0,77.4557,77.5239,77.4557,77.5239,7873.0
2017-12-22 13:30:00,79.65,79.7,79.61,79.62,13119.0,77.5239,77.5725,77.4849,77.4947,13119.0
2017-12-22 13:40:00,79.6,79.69,79.58,79.62,10826.0,77.4752,77.5628,77.4557,77.4947,10826.0
2017-12-22 13:50:00,79.62,79.62,79.52,79.52,10659.0,77.4947,77.4947,77.3973,77.3973,10659.0
2017-12-22 14:00:00,79.52,79.54,79.45,79.48,41733.0,77.3973,77.4168,77.3292,77.3584,41733.0
2017-12-22 14:10:00,79.48,79.48,79.31,79.4,22904.0,77.3584,77.3584,77.1929,77.2805,22904.0
2017-12-22 14:20:00,79.38,79.4,79.33,79.38,26871.0,77.2611,77.2805,77.2124,77.2611,26871.0
2017-12-22 14:30:00,79.38,79.43,79.32,79.32,24678.0,77.2611,77.3097,77.2027,77.2027,24678.0
2017-12-22 14:40:00,79.31,79.37,79.31,79.37,12262.0,77.1929,77.2513,77.1929,77.2513,12262.0
2017-12-22 14:50:00,79.37,79.37,79.28,79.3,30674.0,77.2513,77.2513,77.1637,77.1832,30674.0
2017-12-22 15:00:00,79.31,79.34,79.25,79.33,24974.0,77.1929,77.2221,77.1345,77.2124,24974.0
2017-12-22 15:10:00,79.33,79.41,79.33,79.41,16210.0,77.2124,77.2903,77.2124,77.2903,16210.0
2017-12-22 15:20:00,79.41,79.42,79.35,79.38,30672.0,77.2903,77.3,77.2319,77.2611,30672.0
2017-12-22 15:30:00,79.38,79.43,79.35,79.43,32227.0,77.2611,77.3097,77.2319,77.3097,32227.0
2017-12-22 15:40:00,79.42,79.48,79.36,79.45,58908.0,77.3,77.3584,77.2416,77.3292,58908.0
2017-12-22 15:50:00,79.44,79.44,79.31,79.36,132523.0,77.3195,77.3195,77.1929,77.2416,132523.0
2017-12-26 09:30:00,79.4,79.75,79.4,79.75,44535.0,77.2805,77.6212,77.2805,77.6212,44535.0
2017-12-26 09:40:00,79.75,79.92,79.68,79.85,14441.0,77.6212,77.7867,77.5531,77.7185,14441.0
2017-12-26 09:50:00,79.85,79.93,79.84,79.93,14280.0,77.7185,77.7964,77.7088,77.7964,14280.0
2017-12-26 10:00:00,79.91,79.95,79.83,79.95,23345.0,77.7769,77.8159,77.6991,77.8159,23345.0
2017-12-26 10:10:00,79.95,79.96,79.73,79.75,44423.0,77.8159,77.8256,77.6017,77.6212,44423.0
2017-12-26 10:20:00,79.76,79.83,79.65,79.72,12319.0,77.6309,77.6991,77.5239,77.592,12319.0
2017-12-26 10:30:00,79.72,79.76,79.53,79.54,3981.0,77.592,77.6309,77.4071,77.4168,3981.0
2017-12-26 10:40:00,79.54,79.55,79.41,79.43,15048.0,77.4168,77.4265,77.2903,77.3097,15048.0
2017-12-26 10:50:00,79.43,79.43,79.27,79.32,16614.0,77.3097,77.3097,77.154,77.2027,16614.0
2017-12-26 11:00:00,79.31,79.47,79.29,79.41,9892.0,77.1929,77.3487,77.1735,77.2903,9892.0
2017-12-26 11:10:00,79.43,79.47,79.33,79.33,17418.0,77.3097,77.3487,77.2124,77.2124,17418.0
2017-12-26 11:20:00,79.36,79.5,79.35,79.5,13367.0,77.2416,77.3779,77.2319,77.3779,13367.0
2017-12-26 11:30:00,79.49,79.58,79.47,79.58,12248.0,77.3681,77.4557,77.3487,77.4557,12248.0
2017-12-26 11:40:00,79.59,79.59,79.45,79.52,10049.0,77.4655,77.4655,77.3292,77.3973,10049.0
2017-12-26 11:50:00,79.5,79.53,79.4,79.41,10360.0,77.3779,77.4071,77.2805,77.2903,10360.0
2017-12-26 12:00:00,79.42,79.46,79.41,79.43,6200.0,77.3,77.3389,77.2903,77.3097,6200.0
2017-12-26 12:10:00,79.43,79.47,79.37,79.39,8128.0,77.3097,77.3487,77.2513,77.2708,8128.0
2017-12-26 12:20:00,79.39,79.41,79.36,79.38,6108.0,77.2708,77.2903,77.2416,77.2611,6108.0
2017-12-26 12:30:00,79.4,79.53,79.4,79.5,8829.0,77.2805,77.4071,77.2805,77.3779,8829.0
2017-12-26 12:40:00,79.52,79.56,79.52,79.53,7980.0,77.3973,77.4363,77.3973,77.4071,7980.0
2017-12-26 12:50:00,79.54,79.6,79.52,79.6,7873.0,77.4168,77.4752,77.3973,77.4752,7873.0
2017-12-26 13:00:00,79.62,79.66,79.59,79.66,8143.0,77.4947,77.5336,77.4655,77.5336,8143.0
2017-12-26 13:10:00,79.65,79.66,79.56,79.57,17362.0,77.5239,77.5336,77.4363,77.446,17362.0
2017-12-26 13:20:00,79.57,79.62,79.57,79.59,7048.0,77.446,77.4947,77.446,77.4655,7048.0
2017-12-26 13:30:00,79.58,79.6,79.48,79.5,4576.0,77.4557,77.4752,77.3584,77.3779,4576.0
2017-12-26 13:40:00,79.49,79.5,79.43,79.43,9823.0,77.3681,77.3779,77.3097,77.3097,9823.0
2017-12-26 13:50:00,79.43,79.47,79.32,79.32,14461.0,77.3097,77.3487,77.2027,77.2027,14461.0
2017-12-26 14:00:00,79.36,79.46,79.36,79.41,8736.0,77.2416,77.3389,77.2416,77.2903,8736.0
2017-12-26 14:10:00,79.41,79.45,79.38,79.4,8467.0,77.2903,77.3292,77.2611,77.2805,8467.0
2017-12-26 14:20:00,79.4,79.47,79.4,79.46,7125.0,77.2805,77.3487,77.2805,77.3389,7125.0
2017-12-26 14:30:00,79.48,79.49,79.44,79.45,11097.0,77.3584,77.3681,77.3195,77.3292,11097.0
2017-12-26 14:40:00,79.45,79.46,79.35,79.35,8983.0,77.3292,77.3389,77.2319,77.2319,8983.0
2017-12-26 14:50:00,79.34,79.43,79.31,79.33,23807.0,77.2221,77.3097,77.1929,77.2124,23807.0
2017-12-26 15:00:00,79.31,79.46,79.31,79.41,13378.0,77.1929,77.3389,77.1929,77.2903,13378.0
2017-12-26 15:10:00,79.41,79.43,79.33,79.33,11400.0,77.2903,77.3097,77.2124,77.2124,11400.0
2017-12-26 15:20:00,79.33,79.37,79.29,79.3,31997.0,77.2124,77.2513,77.1735,77.1832,31997.0
2017-12-26 15:30:00,79.3,79.4,79.3,79.31,49102.0,77.1832,77.2805,77.1832,77.1929,49102.0
2017-12-26 15:40:00,79.31,79.41,79.31,79.36,50820.0,77.1929,77.2903,77.1929,77.2416,50820.0
2017-12-26 15:50:00,79.37,79.39,79.26,79.36,70533.0,77.2513,77.2708,77.1443,77.2416,70533.0
2017-12-27 09:30:00,79.46,79.7,79.32,79.5,15303.0,77.3389,77.5725,77.2027,77.3779,15303.0
2017-12-27 09:40:00,79.52,79.6,79.41,79.6,14196.0,77.3973,77.4752,77.2903,77.4752,14196.0
2017-12-27 09:50:00,79.6,79.67,79.55,79.6,10398.0,77.4752,77.5433,77.4265,77.4752,10398.0
2017-12-27 10:00:00,79.62,79.86,79.62,79.86,16873.0,77.4947,77.7283,77.4947,77.7283,16873.0
2017-12-27 10:10:00,79.84,79.89,79.79,79.87,7183.0,77.7088,77.7575,77.6601,77.738,7183.0
2017-12-27 10:20:00,79.9,79.95,79.79,79.79,11314.0,77.7672,77.8159,77.6601,77.6601,11314.0
2017-12-27 10:30:00,79.8,79.89,79.79,79.83,12132.0,77.6699,77.7575,77.6601,77.6991,12132.0
2017-12-27 10:40:00,79.84,79.96,79.84,79.92,15718.0,77.7088,77.8256,77.7088,77.7867,15718.0
2017-12-27 10:50:00,79.92,80.07,79.91,80.06,16561.0,77.7867,77.9327,77.7769,77.9229,16561.0
2017-12-27 11:00:00,80.07,80.07,79.91,79.91,8697.0,77.9327,77.9327,77.7769,77.7769,8697.0
2017-12-27 11:10:00,79.9,79.99,79.89,79.96,7866.0,77.7672,77.8548,77.7575,77.8256,7866.0
2017-12-27 11:20:00,79.94,79.99,79.93,79.98,6600.0,77.8061,77.8548,77.7964,77.8451,6600.0
2017-12-27 11:30:00,79.97,80.01,79.94,79.94,9953.0,77.8353,77.8743,77.8061,77.8061,9953.0
2017-12-27 11:40:00,79.95,79.99,79.86,79.98,9233.0,77.8159,77.8548,77.7283,77.8451,9233.0
2017-12-27 11:50:00,79.99,80.04,79.97,79.99,7917.0,77.8548,77.9035,77.8353,77.8548,7917.0
2017-12-27 12:00:00,79.99,80.07,79.98,80.04,5900.0,77.8548,77.9327,77.8451,77.9035,5900.0
2017-12-27 12:10:00,80.02,80.04,79.95,79.95,7894.0,77.884,77.9035,77.8159,77.8159,7894.0
2017-12-27 12:20:00,79.99,80.05,79.96,80.02,6193.0,77.8548,77.9132,77.8256,77.884,6193.0
2017-12-27 12:30:00,80.03,80.2,80.01,80.18,20831.0,77.8937,78.0592,77.8743,78.0397,20831.0
2017-12-27 12:40:00,80.2,80.29,80.16,80.29,10237.0,78.0592,78.1468,78.0203,78.1468,10237.0
2017-12-27 12:50:00,80.29,80.33,80.24,80.31,11796.0,78.1468,78.1857,78.0981,78.1662,11796.0
2017-12-27 13:00:00,80.31,80.34,80.25,80.32,7402.0,78.1662,78.1954,78.1079,78.176,7402.0
2017-12-27 13:10:00,80.33,80.38,80.29,80.31,11713.0,78.1857,78.2344,78.1468,78.1662,11713.0
2017-12-27 13:20:00,80.31,80.32,80.21,80.23,10500.0,78.1662,78.176,78.0689,78.0884,10500.0
2017-12-27 13:30:00,80.21,80.26,80.12,80.2,24565.0,78.0689,78.1176,77.9813,78.0592,24565.0
2017-12-27 13:40:00,80.21,80.22,80.15,80.2,12876.0,78.0689,78.0787,78.0105,78.0592,12876.0
2017-12-27 13:50:00,80.2,80.2,80.16,80.19,8802.0,78.0592,78.0592,78.0203,78.0495,8802.0
2017-12-27 14:00:00,80.2,80.21,80.09,80.09,27919.0,78.0592,78.0689,77.9521,77.9521,27919.0
2017-12-27 14:10:00,80.09,80.12,80.05,80.05,17676.0,77.9521,77.9813,77.9132,77.9132,17676.0
2017-12-27 14:20:00,80.06,80.2,80.05,80.17,16809.0,77.9229,78.0592,77.9132,78.03,16809.0
2017-12-27 14:30:00,80.17,80.21,80.12,80.13,28347.0,78.03,78.0689,77.9813,77.9911,28347.0
2017-12-27 14:40:00,80.12,80.16,80.1,80.12,19899.0,77.9813,78.0203,77.9619,77.9813,19899.0
2017-12-27 14:50:00,80.13,80.17,80.08,80.12,20384.0,77.9911,78.03,77.9424,77.9813,20384.0
2017-12-27 15:00:00,80.12,80.18,80.11,80.16,14827.0,77.9813,78.0397,77.9716,78.0203,14827.0
2017-12-27 15:10:00,80.16,80.23,80.14,80.2,21939.0,78.0203,78.0884,78.0008,78.0592,21939.0
2017-12-27 15:20:00,80.2,80.23,80.15,80.16,33717.0,78.0592,78.0884,78.0105,78.0203,33717.0
2017-12-27 15:30:00,80.17,80.24,80.17,80.2,28464.0,78.03,78.0981,78.03,78.0592,28464.0
2017-12-27 15:40:00,80.19,80.25,80.14,80.14,52505.0,78.0495,78.1079,78.0008,78.0008,52505.0
2017-12-27 15:50:00,80.15,80.21,80.12,80.16,102354.0,78.0105,78.0689,77.9813,78.0203,102354.0
2017-12-28 09:30:00,80.18,80.37,80.05,80.34,16785.0,78.0397,78.2246,77.9132,78.1954,16785.0
2017-12-28 09:40:00,80.34,80.41,80.15,80.24,10067.0,78.1954,78.2636,78.0105,78.0981,10067.0
2017-12-28 09:50:00,80.23,80.36,80.2,80.21,15821.0,78.0884,78.2149,78.0592,78.0689,15821.0
2017-12-28 10:00:00,80.18,80.23,80.12,80.22,12517.0,78.0397,78.0884,77.9813,78.0787,12517.0
2017-12-28 10:10:00,80.19,80.2,80.0,80.01,11660.0,78.0495,78.0592,77.8645,77.8743,11660.0
2017-12-28 10:20:00,80.03,80.24,80.01,80.2,14793.0,77.8937,78.0981,77.8743,78.0592,14793.0
2017-12-28 10:30:00,80.2,80.2,80.04,80.04,9324.0,78.0592,78.0592,77.9035,77.9035,9324.0
2017-12-28 10:40:00,80.01,80.18,80.01,80.16,23649.0,77.8743,78.0397,77.8743,78.0203,23649.0
2017-12-28 10:50:00,80.16,80.16,80.08,80.13,11305.0,78.0203,78.0203,77.9424,77.9911,11305.0
2017-12-28 11:00:00,80.09,80.15,80.05,80.12,13411.0,77.9521,78.0105,77.9132,77.9813,13411.0
2017-12-28 11:10:00,80.15,80.19,80.11,80.16,8034.0,78.0105,78.0495,77.9716,78.0203,8034.0
2017-12-28 11:20:00,80.17,80.26,80.13,80.25,13940.0,78.03,78.1176,77.9911,78.1079,13940.0
2017-12-28 11:30:00,80.25,80.25,80.12,80.12,6608.0,78.1079,78.1079,77.9813,77.9813,6608.0
2017-12-28 11:40:00,80.12,80.22,80.12,80.19,17114.0,77.9813,78.0787,77.9813,78.0495,17114.0
2017-12-28 11:50:00,80.23,80.33,80.21,80.29,10202.0,78.0884,78.1857,78.0689,78.1468,10202.0
2017-12-28 12:00:00,80.29,80.29,80.19,80.22,6606.0,78.1468,78.1468,78.0495,78.0787,6606.0
2017-12-28 12:10:00,80.24,80.27,80.18,80.23,14163.0,78.0981,78.1273,78.0397,78.0884,14163.0
2017-12-28 12:20:00,80.26,80.33,80.26,80.28,6603.0,78.1176,78.1857,78.1176,78.137,6603.0
2017-12-28 12:30:00,80.28,80.34,80.25,80.3,21040.0,78.137,78.1954,78.1079,78.1565,21040.0
2017-12-28 12:40:00,80.29,80.3,80.24,80.27,6103.0,78.1468,78.1565,78.0981,78.1273,6103.0
2017-12-28 12:50:00,80.26,80.33,80.26,80.31,5501.0,78.1176,78.1857,78.1176,78.1662,5501.0
2017-12-28 13:00:00,80.31,80.34,80.29,80.3,5371.0,78.1662,78.1954,78.1468,78.1565,5371.0
2017-12-28 13:10:00,80.31,80.34,80.3,80.33,6444.0,78.1662,78.1954,78.1565,78.1857,6444.0
2017-12-28 13:20:00,80.31,80.32,80.29,80.31,7493.0,78.1662,78.176,78.1468,78.1662,7493.0
2017-12-28 13:30:00,80.27,80.31,80.26,80.31,11695.0,78.1273,78.1662,78.1176,78.1662,11695.0
2017-12-28 13:40:00,80.32,80.39,80.31,80.39,16048.0,78.176,78.2441,78.1662,78.2441,16048.0
2017-12-28 13:50:00,80.4,80.49,80.4,80.46,12115.0,78.2538,78.3414,78.2538,78.3122,12115.0
2017-12-28 14:00:00,80.45,80.46,80.33,80.39,14407.0,78.3025,78.3122,78.1857,78.2441,14407.0
2017-12-28 14:10:00,80.36,80.42,80.36,80.39,8024.0,78.2149,78.2733,78.2149,78.2441,8024.0
2017-12-28 14:20:00,80.37,80.41,80.36,80.41,10963.0,78.2246,78.2636,78.2149,78.2636,10963.0
2017-12-28 14:30:00,80.41,80.41,80.33,80.38,10692.0,78.2636,78.2636,78.1857,78.2344,10692.0
2017-12-28 14:40:00,80.38,80.39,80.35,80.36,9946.0,78.2344,78.2441,78.2052,78.2149,9946.0
2017-12-28 14:50:00,80.37,80.37,80.29,80.32,8433.0,78.2246,78.2246,78.1468,78.176,8433.0
2017-12-28 15:00:00,80.33,80.44,80.33,80.44,40855.0,78.1857,78.2928,78.1857,78.2928,40855.0
2017-12-28 15:10:00,80.44,80.47,80.39,80.39,14787.0,78.2928,78.322,78.2441,78.2441,14787.0
2017-12-28 15:20:00,80.39,80.44,80.39,80.42,15361.0,78.2441,78.2928,78.2441,78.2733,15361.0
2017-12-28 15:30:00,80.42,80.49,80.36,80.47,51209.0,78.2733,78.3414,78.2149,78.322,51209.0
2017-12-28 15:40:00,80.47,80.54,80.43,80.45,44433.0,78.322,78.3901,78.283,78.3025,44433.0
2017-12-28 15:50:00,80.45,80.51,80.44,80.46,98576.0,78.3025,78.3609,78.2928,78.3122,98576.0
2017-12-29 09:30:00,80.79,80.79,80.44,80.44,30097.0,78.6334,78.6334,78.2928,78.2928,30097.0
2017-12-29 09:40:00,80.47,80.73,80.44,80.68,16546.0,78.322,78.575,78.2928,78.5264,16546.0
2017-12-29 09:50:00,80.7,80.74,80.58,80.6,19115.0,78.5458,78.5848,78.429,78.4485,19115.0
2017-12-29 10:00:00,80.61,80.64,80.5,80.58,34782.0,78.4582,78.4874,78.3512,78.429,34782.0
2017-12-29 10:10:00,80.58,80.69,80.57,80.68,21950.0,78.429,78.5361,78.4193,78.5264,21950.0
2017-12-29 10:20:00,80.7,80.8,80.68,80.8,24683.0,78.5458,78.6432,78.5264,78.6432,24683.0
2017-12-29 10:30:00,80.8,80.94,80.77,80.92,34497.0,78.6432,78.7794,78.614,78.76,34497.0
2017-12-29 10:40:00,80.91,80.91,80.68,80.68,17225.0,78.7502,78.7502,78.5264,78.5264,17225.0
2017-12-29 10:50:00,80.7,80.72,80.58,80.64,21506.0,78.5458,78.5653,78.429,78.4874,21506.0
2017-12-29 11:00:00,80.67,80.71,80.51,80.52,23967.0,78.5166,78.5556,78.3609,78.3706,23967.0
2017-12-29 11:10:00,80.53,80.56,80.48,80.55,15121.0,78.3804,78.4096,78.3317,78.3998,15121.0
2017-12-29 11:20:00,80.55,80.63,80.53,80.59,15005.0,78.3998,78.4777,78.3804,78.4388,15005.0
2017-12-29 11:30:00,80.6,80.61,80.47,80.57,14724.0,78.4485,78.4582,78.322,78.4193,14724.0
2017-12-29 11:40:00,80.59,80.62,80.49,80.49,17505.0,78.4388,78.468,78.3414,78.3414,17505.0
2017-12-29 11:50:00,80.53,80.54,80.35,80.38,17796.0,78.3804,78.3901,78.2052,78.2344,17796.0
2017-12-29 12:00:00,80.4,80.4,80.3,80.31,18530.0,78.2538,78.2538,78.1565,78.1662,18530.0
2017-12-29 12:10:00,80.32,80.34,80.27,80.28,22137.0,78.176,78.1954,78.1273,78.137,22137.0
2017-12-29 12:20:00,80.28,80.35,80.2,80.2,18441.0,78.137,78.2052,78.0592,78.0592,18441.0
2017-12-29 12:30:00,80.2,80.28,80.2,80.27,13315.0,78.0592,78.137,78.0592,78.1273,13315.0
2017-12-29 12:40:00,80.28,80.28,80.22,80.22,18948.0,78.137,78.137,78.0787,78.0787,18948.0
2017-12-29 12:50:00,80.21,80.25,80.18,80.21,20770.0,78.0689,78.1079,78.0397,78.0689,20770.0
2017-12-29 13:00:00,80.21,80.23,80.19,80.19,13045.0,78.0689,78.0884,78.0495,78.0495,13045.0
2017-12-29 13:10:00,80.2,80.25,80.18,80.25,9537.0,78.0592,78.1079,78.0397,78.1079,9537.0
2017-12-29 13:20:00,80.26,80.34,80.24,80.34,15812.0,78.1176,78.1954,78.0981,78.1954,15812.0
2017-12-29 13:30:00,80.34,80.34,80.23,80.24,22874.0,78.1954,78.1954,78.0884,78.0981,22874.0
2017-12-29 13:40:00,80.23,80.27,80.23,80.26,10423.0,78.0884,78.1273,78.0884,78.1176,10423.0
2017-12-29 13:50:00,80.26,80.32,80.23,80.31,32114.0,78.1176,78.176,78.0884,78.1662,32114.0
2017-12-29 14:00:00,80.32,80.38,80.26,80.33,23915.0,78.176,78.2344,78.1176,78.1857,23915.0
2017-12-29 14:10:00,80.34,80.41,80.32,80.39,30652.0,78.1954,78.2636,78.176,78.2441,30652.0
2017-12-29 14:20:00,80.39,80.41,80.34,80.39,25936.0,78.2441,78.2636,78.1954,78.2441,25936.0
2017-12-29 14:30:00,80.38,80.41,80.35,80.35,17694.0,78.2344,78.2636,78.2052,78.2052,17694.0
2017-12-29 14:40:00,80.36,80.39,80.26,80.27,23228.0,78.2149,78.2441,78.1176,78.1273,23228.0
2017-12-29 14:50:00,80.28,80.28,80.21,80.27,21664.0,78.137,78.137,78.0689,78.1273,21664.0
2017-12-29 15:00:00,80.27,80.3,80.19,80.28,35621.0,78.1273,78.1565,78.0495,78.137,35621.0
2017-12-29 15:10:00,80.28,80.29,80.2,80.21,31290.0,78.137,78.1468,78.0592,78.0689,31290.0
2017-12-29 15:20:00,80.21,80.27,80.12,80.14,47270.0,78.0689,78.1273,77.9813,78.0008,47270.0
2017-12-29 15:30:00,80.15,80.21,80.11,80.12,86500.0,78.0105,78.0689,77.9716,77.9813,86500.0
2017-12-29 15:40:00,80.12,80.14,80.06,80.08,72645.0,77.9813,78.0008,77.9229,77.9424,72645.0
2017-12-29 15:50:00,80.08,80.08,79.84,79.86,158108.0,77.9424,77.9424,77.7088,77.7283,158108.0
2018-01-02 09:30:00,80.28,80.34,79.59,79.92,33112.0,78.137,78.1954,77.4655,77.7867,33112.0
2018-01-02 09:40:00,79.89,79.96,79.52,79.54,17436.0,77.7575,77.8256,77.3973,77.4168,17436.0
2018-01-02 09:50:00,79.57,79.68,79.5,79.65,16702.0,77.446,77.5531,77.3779,77.5239,16702.0
2018-01-02 10:00:00,79.69,79.85,79.62,79.65,28346.0,77.5628,77.7185,77.4947,77.5239,28346.0
2018-01-02 10:10:00,79.65,79.7,79.54,79.67,22715.0,77.5239,77.5725,77.4168,77.5433,22715.0
2018-01-02 10:20:00,79.68,79.68,79.42,79.43,27597.0,77.5531,77.5531,77.3,77.3097,27597.0
2018-01-02 10:30:00,79.44,79.59,79.35,79.38,18966.0,77.3195,77.4655,77.2319,77.2611,18966.0
2018-01-02 10:40:00,79.37,79.39,79.21,79.24,29885.0,77.2513,77.2708,77.0956,77.1248,29885.0
2018-01-02 10:50:00,79.25,79.41,79.23,79.26,20635.0,77.1345,77.2903,77.1151,77.1443,20635.0
2018-01-02 11:00:00,79.24,79.31,79.17,79.21,27991.0,77.1248,77.1929,77.0567,77.0956,27991.0
2018-01-02 11:10:00,79.21,79.36,79.21,79.3,19415.0,77.0956,77.2416,77.0956,77.1832,19415.0
2018-01-02 11:20:00,79.3,79.3,79.1,79.13,30432.0,77.1832,77.1832,76.9885,77.0177,30432.0
2018-01-02 11:30:00,79.13,79.16,78.93,79.0,32713.0,77.0177,77.0469,76.8231,76.8912,32713.0
2018-01-02 11:40:00,79.0,79.07,78.94,79.04,22123.0,76.8912,76.9593,76.8328,76.9301,22123.0
2018-01-02 11:50:00,79.04,79.06,78.97,79.04,14111.0,76.9301,76.9496,76.862,76.9301,14111.0
2018-01-02 12:00:00,79.04,79.15,79.03,79.12,17105.0,76.9301,77.0372,76.9204,77.008,17105.0
2018-01-02 12:10:00,79.12,79.31,79.1,79.29,22651.0,77.008,77.1929,76.9885,77.1735,22651.0
2018-01-02 12:20:00,79.28,79.29,79.13,79.16,28536.0,77.1637,77.1735,77.0177,77.0469,28536.0
2018-01-02 12:30:00,79.16,79.19,79.15,79.17,17143.0,77.0469,77.0761,77.0372,77.0567,17143.0
2018-01-02 12:40:00,79.19,79.21,79.12,79.21,17438.0,77.0761,77.0956,77.008,77.0956,17438.0
2018-01-02 12:50:00,79.19,79.23,79.04,79.18,79900.0,77.0761,77.1151,76.9301,77.0664,79900.0
2018-01-02 13:00:00,79.16,79.19,79.12,79.14,11564.0,77.0469,77.0761,77.008,77.0275,11564.0
2018-01-02 13:10:00,79.13,79.19,79.1,79.15,13420.0,77.0177,77.0761,76.9885,77.0372,13420.0
2018-01-02 13:20:00,79.15,79.16,79.07,79.1,20334.0,77.0372,77.0469,76.9593,76.9885,20334.0
2018-01-02 13:30:00,79.09,79.18,79.06,79.12,24099.0,76.9788,77.0664,76.9496,77.008,24099.0
2018-01-02 13:40:00,79.13,79.26,79.12,79.26,20187.0,77.0177,77.1443,77.008,77.1443,20187.0
2018-01-02 13:50:00,79.26,79.32,79.22,79.27,24469.0,77.1443,77.2027,77.1053,77.154,24469.0
2018-01-02 14:00:00,79.26,79.5,79.24,79.5,29054.0,77.1443,77.3779,77.1248,77.3779,29054.0
2018-01-02 14:10:00,79.54,79.6,79.48,79.5,27558.0,77.4168,77.4752,77.3584,77.3779,27558.0
2018-01-02 14:20:00,79.5,79.51,79.38,79.4,31472.0,77.3779,77.3876,77.2611,77.2805,31472.0
2018-01-02 14:30:00,79.41,79.5,79.39,79.41,23850.0,77.2903,77.3779,77.2708,77.2903,23850.0
2018-01-02 14:40:00,79.42,79.47,79.41,79.44,26996.0,77.3,77.3487,77.2903,77.3195,26996.0
2018-01-02 14:50:00,79.44,79.57,79.44,79.56,18288.0,77.3195,77.446,77.3195,77.4363,18288.0
2018-01-02 15:00:00,79.56,79.66,79.53,79.64,35284.0,77.4363,77.5336,77.4071,77.5141,35284.0
2018-01-02 15:10:00,79.63,79.64,79.57,79.57,38519.0,77.5044,77.5141,77.446,77.446,38519.0
2018-01-02 15:20:00,79.58,79.6,79.52,79.55,57372.0,77.4557,77.4752,77.3973,77.4265,57372.0
2018-01-02 15:30:00,79.56,79.62,79.5,79.61,47606.0,77.4363,77.4947,77.3779,77.4849,47606.0
2018-01-02 15:40:00,79.62,79.62,79.55,79.58,86931.0,77.4947,77.4947,77.4265,77.4557,86931.0
2018-01-02 15:50:00,79.58,79.72,79.58,79.67,199776.0,77.4557,77.592,77.4557,77.5433,199776.0
2018-01-03 09:30:00,79.81,80.03,79.62,79.98,26560.0,77.6796,77.8937,77.4947,77.8451,26560.0
2018-01-03 09:40:00,79.99,80.11,79.72,79.95,34463.0,77.8548,77.9716,77.592,77.8159,34463.0
2018-01-03 09:50:00,79.97,80.18,79.94,80.01,34786.0,77.8353,78.0397,77.8061,77.8743,34786.0
2018-01-03 10:00:00,80.06,80.27,80.05,80.22,17588.0,77.9229,78.1273,77.9132,78.0787,17588.0
2018-01-03 10:10:00,80.22,80.24,80.12,80.23,21737.0,78.0787,78.0981,77.9813,78.0884,21737.0
2018-01-03 10:20:00,80.23,80.32,80.11,80.27,43844.0,78.0884,78.176,77.9716,78.1273,43844.0
2018-01-03 10:30:00,80.28,80.42,80.26,80.34,24345.0,78.137,78.2733,78.1176,78.1954,24345.0
2018-01-03 10:40:00,80.35,80.35,80.18,80.18,13340.0,78.2052,78.2052,78.0397,78.0397,13340.0
2018-01-03 10:50:00,80.18,80.32,80.16,80.23,19316.0,78.0397,78.176,78.0203,78.0884,19316.0
2018-01-03 11:00:00,80.2,80.26,80.12,80.18,22555.0,78.0592,78.1176,77.9813,78.0397,22555.0
2018-01-03 11:10:00,80.2,80.34,80.16,80.32,25458.0,78.0592,78.1954,78.0203,78.176,25458.0
2018-01-03 11:20:00,80.31,80.41,80.28,80.41,22295.0,78.1662,78.2636,78.137,78.2636,22295.0
2018-01-03 11:30:00,80.42,80.43,80.29,80.3,20263.0,78.2733,78.283,78.1468,78.1565,20263.0
2018-01-03 11:40:00,80.28,80.42,80.26,80.39,16400.0,78.137,78.2733,78.1176,78.2441,16400.0
2018-01-03 11:50:00,80.38,80.41,80.3,80.38,9684.0,78.2344,78.2636,78.1565,78.2344,9684.0
2018-01-03 12:00:00,80.4,80.43,80.38,80.39,11671.0,78.2538,78.283,78.2344,78.2441,11671.0
2018-01-03 12:10:00,80.41,80.48,80.41,80.41,8921.0,78.2636,78.3317,78.2636,78.2636,8921.0
2018-01-03 12:20:00,80.41,80.43,80.38,80.4,6700.0,78.2636,78.283,78.2344,78.2538,6700.0
2018-01-03 12:30:00,80.4,80.47,80.4,80.44,10322.0,78.2538,78.322,78.2538,78.2928,10322.0
2018-01-03 12:40:00,80.45,80.57,80.44,80.56,10690.0,78.3025,78.4193,78.2928,78.4096,10690.0
2018-01-03 12:50:00,80.58,80.6,80.48,80.48,9472.0,78.429,78.4485,78.3317,78.3317,9472.0
2018-01-03 13:00:00,80.48,80.53,80.4,80.51,11142.0,78.3317,78.3804,78.2538,78.3609,11142.0
2018-01-03 13:10:00,80.53,80.54,80.46,80.49,18435.0,78.3804,78.3901,78.3122,78.3414,18435.0
2018-01-03 13:20:00,80.5,80.53,80.47,80.48,14962.0,78.3512,78.3804,78.322,78.3317,14962.0
2018-01-03 13:30:00,80.49,80.5,80.38,80.38,19047.0,78.3414,78.3512,78.2344,78.2344,19047.0
2018-01-03 13:40:00,80.38,80.38,80.21,80.21,31968.0,78.2344,78.2344,78.0689,78.0689,31968.0
2018-01-03 13:50:00,80.21,80.22,80.12,80.22,26874.0,78.0689,78.0787,77.9813,78.0787,26874.0
2018-01-03 14:00:00,80.22,80.29,80.19,80.22,24352.0,78.0787,78.1468,78.0495,78.0787,24352.0
2018-01-03 14:10:00,80.23,80.29,80.23,80.29,25219.0,78.0884,78.1468,78.0884,78.1468,25219.0
2018-01-03 14:20:00,80.29,80.36,80.27,80.32,12511.0,78.1468,78.2149,78.1273,78.176,12511.0
2018-01-03 14:30:00,80.34,80.59,80.32,80.59,69954.0,78.1954,78.4388,78.176,78.4388,69954.0
2018-01-03 14:40:00,80.6,80.67,80.55,80.63,17800.0,78.4485,78.5166,78.3998,78.4777,17800.0
2018-01-03 14:50:00,80.65,80.65,80.56,80.62,12084.0,78.4972,78.4972,78.4096,78.468,12084.0
2018-01-03 15:00:00,80.63,80.64,80.57,80.57,13677.0,78.4777,78.4874,78.4193,78.4193,13677.0
2018-01-03 15:10:00,80.58,80.71,80.54,80.69,26182.0,78.429,78.5556,78.3901,78.5361,26182.0
2018-01-03 15:20:00,80.7,80.72,80.66,80.7,18863.0,78.5458,78.5653,78.5069,78.5458,18863.0
2018-01-03 15:30:00,80.69,80.69,80.6,80.65,35281.0,78.5361,78.5361,78.4485,78.4972,35281.0
2018-01-03 15:40:00,80.66,80.86,80.66,80.84,67407.0,78.5069,78.7016,78.5069,78.6821,67407.0
2018-01-03 15:50:00,80.84,80.9,80.83,80.85,144026.0,78.6821,78.7405,78.6724,78.6918,144026.0
2018-01-04 09:30:00,80.86,81.23,80.81,80.86,26473.0,78.7016,79.0617,78.6529,78.7016,26473.0
2018-01-04 09:40:00,80.86,80.87,80.63,80.63,5620.0,78.7016,78.7113,78.4777,78.4777,5620.0
2018-01-04 09:50:00,80.66,80.89,80.58,80.83,9890.0,78.5069,78.7308,78.429,78.6724,9890.0
2018-01-04 10:00:00,80.8,80.8,80.61,80.62,13972.0,78.6432,78.6432,78.4582,78.468,13972.0
2018-01-04 10:10:00,80.61,80.81,80.58,80.77,10000.0,78.4582,78.6529,78.429,78.614,10000.0
2018-01-04 10:20:00,80.82,80.84,80.71,80.72,15999.0,78.6626,78.6821,78.5556,78.5653,15999.0
2018-01-04 10:30:00,80.73,80.79,80.71,80.74,12762.0,78.575,78.6334,78.5556,78.5848,12762.0
2018-01-04 10:40:00,80.75,80.75,80.62,80.62,17781.0,78.5945,78.5945,78.468,78.468,17781.0
2018-01-04 10:50:00,80.61,80.78,80.6,80.77,14369.0,78.4582,78.6237,78.4485,78.614,14369.0
2018-01-04 11:00:00,80.79,80.9,80.78,80.84,19289.0,78.6334,78.7405,78.6237,78.6821,19289.0
2018-01-04 11:10:00,80.82,80.95,80.81,80.92,19383.0,78.6626,78.7892,78.6529,78.76,19383.0
2018-01-04 11:20:00,80.93,80.96,80.85,80.86,18684.0,78.7697,78.7989,78.6918,78.7016,18684.0
2018-01-04 11:30:00,80.86,80.88,80.83,80.84,45916.0,78.7016,78.721,78.6724,78.6821,45916.0
2018-01-04 11:40:00,80.83,80.84,80.66,80.67,25771.0,78.6724,78.6821,78.5069,78.5166,25771.0
2018-01-04 11:50:00,80.69,80.7,80.65,80.69,21777.0,78.5361,78.5458,78.4972,78.5361,21777.0
2018-01-04 12:00:00,80.69,80.72,80.65,80.69,13150.0,78.5361,78.5653,78.4972,78.5361,13150.0
2018-01-04 12:10:00,80.68,80.69,80.56,80.56,9400.0,78.5264,78.5361,78.4096,78.4096,9400.0
2018-01-04 12:20:00,80.54,80.55,80.44,80.44,13556.0,78.3901,78.3998,78.2928,78.2928,13556.0
2018-01-04 12:30:00,80.44,80.53,80.42,80.52,9687.0,78.2928,78.3804,78.2733,78.3706,9687.0
2018-01-04 12:40:00,80.5,80.51,80.42,80.43,17408.0,78.3512,78.3609,78.2733,78.283,17408.0
2018-01-04 12:50:00,80.44,80.44,80.36,80.41,8015.0,78.2928,78.2928,78.2149,78.2636,8015.0
2018-01-04 13:00:00,80.41,80.55,80.41,80.51,26673.0,78.2636,78.3998,78.2636,78.3609,26673.0
2018-01-04 13:10:00,80.54,80.54,80.44,80.44,9599.0,78.3901,78.3901,78.2928,78.2928,9599.0
2018-01-04 13:20:00,80.45,80.49,80.43,80.46,109137.0,78.3025,78.3414,78.283,78.3122,109137.0
2018-01-04 13:30:00,80.47,80.49,80.36,80.36,16727.0,78.322,78.3414,78.2149,78.2149,16727.0
2018-01-04 13:40:00,80.39,80.61,80.36,80.61,57861.0,78.2441,78.4582,78.2149,78.4582,57861.0
2018-01-04 13:50:00,80.61,80.61,80.48,80.56,43382.0,78.4582,78.4582,78.3317,78.4096,43382.0
2018-01-04 14:00:00,80.58,80.59,80.56,80.57,10758.0,78.429,78.4388,78.4096,78.4193,10758.0
2018-01-04 14:10:00,80.57,80.6,80.54,80.56,21447.0,78.4193,78.4485,78.3901,78.4096,21447.0
2018-01-04 14:20:00,80.56,80.62,80.53,80.55,28115.0,78.4096,78.468,78.3804,78.3998,28115.0
2018-01-04 14:30:00,80.54,80.58,80.46,80.46,25171.0,78.3901,78.429,78.3122,78.3122,25171.0
2018-01-04 14:40:00,80.46,80.52,80.44,80.5,23095.0,78.3122,78.3706,78.2928,78.3512,23095.0
2018-01-04 14:50:00,80.5,80.5,80.43,80.47,14266.0,78.3512,78.3512,78.283,78.322,14266.0
2018-01-04 15:00:00,80.47,80.5,80.44,80.45,42554.0,78.322,78.3512,78.2928,78.3025,42554.0
2018-01-04 15:10:00,80.45,80.45,80.38,80.41,47380.0,78.3025,78.3025,78.2344,78.2636,47380.0
2018-01-04 15:20:00,80.41,80.42,80.27,80.38,66133.0,78.2636,78.2733,78.1273,78.2344,66133.0
2018-01-04 15:30:00,80.38,80.46,80.38,80.43,90137.0,78.2344,78.3122,78.2344,78.283,90137.0
2018-01-04 15:40:00,80.43,80.44,80.32,80.34,69103.0,78.283,78.2928,78.176,78.1954,69103.0
2018-01-04 15:50:00,80.34,80.34,80.23,80.26,130737.0,78.1954,78.1954,78.0884,78.1176,130737.0
2018-01-05 09:30:00,80.2,80.24,79.79,80.01,103648.0,78.0592,78.0981,77.6601,77.8743,103648.0
2018-01-05 09:40:00,79.94,80.05,79.86,79.92,60459.0,77.8061,77.9132,77.7283,77.7867,60459.0
2018-01-05 09:50:00,79.91,79.97,79.84,79.88,20492.0,77.7769,77.8353,77.7088,77.7477,20492.0
2018-01-05 10:00:00,79.86,79.91,79.54,79.56,36028.0,77.7283,77.7769,77.4168,77.4363,36028.0
2018-01-05 10:10:00,79.58,79.58,79.24,79.31,69651.0,77.4557,77.4557,77.1248,77.1929,69651.0
2018-01-05 10:20:00,79.3,79.32,79.21,79.26,20543.0,77.1832,77.2027,77.0956,77.1443,20543.0
2018-01-05 10:30:00,79.25,79.52,79.21,79.49,60211.0,77.1345,77.3973,77.0956,77.3681,60211.0
2018-01-05 10:40:00,79.5,79.51,79.33,79.39,29465.0,77.3779,77.3876,77.2124,77.2708,29465.0
2018-01-05 10:50:00,79.4,79.5,79.37,79.37,35558.0,77.2805,77.3779,77.2513,77.2513,35558.0
2018-01-05 11:00:00,79.37,79.38,79.22,79.23,27271.0,77.2513,77.2611,77.1053,77.1151,27271.0
2018-01-05 11:10:00,79.22,79.37,79.21,79.35,23423.0,77.1053,77.2513,77.0956,77.2319,23423.0
2018-01-05 11:20:00,79.37,79.37,79.22,79.23,28699.0,77.2513,77.2513,77.1053,77.1151,28699.0
2018-01-05 11:30:00,79.25,79.25,79.12,79.22,22673.0,77.1345,77.1345,77.008,77.1053,22673.0
2018-01-05 11:40:00,79.22,79.26,79.16,79.17,40199.0,77.1053,77.1443,77.0469,77.0567,40199.0
2018-01-05 11:50:00,79.15,79.16,79.06,79.09,31129.0,77.0372,77.0469,76.9496,76.9788,31129.0
2018-01-05 12:00:00,79.06,79.06,78.91,79.03,29262.0,76.9496,76.9496,76.8036,76.9204,29262.0
2018-01-05 12:10:00,79.03,79.2,78.94,79.18,35191.0,76.9204,77.0859,76.8328,77.0664,35191.0
2018-01-05 12:20:00,79.21,79.33,79.19,79.3,36661.0,77.0956,77.2124,77.0761,77.1832,36661.0
2018-01-05 12:30:00,79.3,79.33,79.21,79.21,36202.0,77.1832,77.2124,77.0956,77.0956,36202.0
2018-01-05 12:40:00,79.21,79.21,79.05,79.07,29758.0,77.0956,77.0956,76.9399,76.9593,29758.0
2018-01-05 12:50:00,79.09,79.15,79.06,79.15,13039.0,76.9788,77.0372,76.9496,77.0372,13039.0
2018-01-05 13:00:00,79.14,79.22,79.14,79.19,23134.0,77.0275,77.1053,77.0275,77.0761,23134.0
2018-01-05 13:10:00,79.19,79.23,79.17,79.23,13607.0,77.0761,77.1151,77.0567,77.1151,13607.0
2018-01-05 13:20:00,79.23,79.28,79.18,79.2,15932.0,77.1151,77.1637,77.0664,77.0859,15932.0
2018-01-05 13:30:00,79.22,79.27,79.18,79.24,24837.0,77.1053,77.154,77.0664,77.1248,24837.0
2018-01-05 13:40:00,79.24,79.29,79.18,79.27,24285.0,77.1248,77.1735,77.0664,77.154,24285.0
2018-01-05 13:50:00,79.28,79.28,79.23,79.24,19480.0,77.1637,77.1637,77.1151,77.1248,19480.0
2018-01-05 14:00:00,79.26,79.32,79.25,79.27,30054.0,77.1443,77.2027,77.1345,77.154,30054.0
2018-01-05 14:10:00,79.26,79.34,79.25,79.33,31112.0,77.1443,77.2221,77.1345,77.2124,31112.0
2018-01-05 14:20:00,79.32,79.42,79.31,79.42,31112.0,77.2027,77.3,77.1929,77.3,31112.0
2018-01-05 14:30:00,79.41,79.47,79.33,79.34,30164.0,77.2903,77.3487,77.2124,77.2221,30164.0
2018-01-05 14:40:00,79.35,79.35,79.1,79.1,40379.0,77.2319,77.2319,76.9885,76.9885,40379.0
2018-01-05 14:50:00,79.1,79.17,79.08,79.16,35764.0,76.9885,77.0567,76.9691,77.0469,35764.0
2018-01-05 15:00:00,79.15,79.29,79.15,79.22,40722.0,77.0372,77.1735,77.0372,77.1053,40722.0
2018-01-05 15:10:00,79.23,79.27,79.22,79.22,32309.0,77.1151,77.154,77.1053,77.1053,32309.0
2018-01-05 15:20:00,79.22,79.23,79.13,79.17,63718.0,77.1053,77.1151,77.0177,77.0567,63718.0
2018-01-05 15:30:00,79.17,79.2,79.04,79.2,77886.0,77.0567,77.0859,76.9301,77.0859,77886.0
2018-01-05 15:40:00,79.2,79.3,79.15,79.29,97038.0,77.0859,77.1832,77.0372,77.1735,97038.0
2018-01-05 15:50:00,79.29,79.34,79.19,79.28,279601.0,77.1735,77.2221,77.0761,77.1637,279601.0
2018-01-08 09:30:00,80.3,80.49,79.81,79.85,119016.0,78.1565,78.3414,77.6796,77.7185,119016.0
2018-01-08 09:40:00,79.9,80.06,79.53,79.81,70579.0,77.7672,77.9229,77.4071,77.6796,70579.0
2018-01-08 09:50:00,79.82,80.39,79.81,80.34,66761.0,77.6893,78.2441,77.6796,78.1954,66761.0
2018-01-08 10:00:00,80.31,80.57,80.31,80.48,47497.0,78.1662,78.4193,78.1662,78.3317,47497.0
2018-01-08 10:10:00,80.48,80.85,80.42,80.74,50468.0,78.3317,78.6918,78.2733,78.5848,50468.0
2018-01-08 10:20:00,80.72,80.82,80.63,80.71,62543.0,78.5653,78.6626,78.4777,78.5556,62543.0
2018-01-08 10:30:00,80.69,80.9,80.65,80.85,204900.0,78.5361,78.7405,78.4972,78.6918,204900.0
2018-01-08 10:40:00,80.88,80.88,80.59,80.59,45985.0,78.721,78.721,78.4388,78.4388,45985.0
2018-01-08 10:50:00,80.59,80.59,80.36,80.42,43197.0,78.4388,78.4388,78.2149,78.2733,43197.0
2018-01-08 11:00:00,80.44,80.45,80.37,80.38,50118.0,78.2928,78.3025,78.2246,78.2344,50118.0
2018-01-08 11:10:00,80.39,80.43,80.37,80.4,40614.0,78.2441,78.283,78.2246,78.2538,40614.0
2018-01-08 11:20:00,80.41,80.54,80.36,80.49,38288.0,78.2636,78.3901,78.2149,78.3414,38288.0
2018-01-08 11:30:00,80.48,80.52,80.48,80.51,24499.0,78.3317,78.3706,78.3317,78.3609,24499.0
2018-01-08 11:40:00,80.51,80.52,80.4,80.49,29444.0,78.3609,78.3706,78.2538,78.3414,29444.0
2018-01-08 11:50:00,80.49,80.49,80.36,80.38,24609.0,78.3414,78.3414,78.2149,78.2344,24609.0
2018-01-08 12:00:00,80.38,80.61,80.38,80.55,55091.0,78.2344,78.4582,78.2344,78.3998,55091.0
2018-01-08 12:10:00,80.55,80.79,80.53,80.73,28441.0,78.3998,78.6334,78.3804,78.575,28441.0
2018-01-08 12:20:00,80.72,80.77,80.66,80.71,18251.0,78.5653,78.614,78.5069,78.5556,18251.0
2018-01-08 12:30:00,80.73,80.76,80.68,80.76,18065.0,78.575,78.6042,78.5264,78.6042,18065.0
2018-01-08 12:40:00,80.76,80.82,80.73,80.74,23136.0,78.6042,78.6626,78.575,78.5848,23136.0
2018-01-08 12:50:00,80.72,80.74,80.68,80.74,20102.0,78.5653,78.5848,78.5264,78.5848,20102.0
2018-01-08 13:00:00,80.75,80.81,80.66,80.76,63935.0,78.5945,78.6529,78.5069,78.6042,63935.0
2018-01-08 13:10:00,80.78,80.87,80.73,80.87,61192.0,78.6237,78.7113,78.575,78.7113,61192.0
2018-01-08 13:20:00,80.89,81.04,80.89,81.04,39539.0,78.7308,78.8768,78.7308,78.8768,39539.0
2018-01-08 13:30:00,81.03,81.04,80.98,80.98,16606.0,78.867,78.8768,78.8184,78.8184,16606.0
2018-01-08 13:40:00,81.0,81.01,80.82,80.89,49071.0,78.8378,78.8476,78.6626,78.7308,49071.0
2018-01-08 13:50:00,80.89,81.04,80.83,81.02,39194.0,78.7308,78.8768,78.6724,78.8573,39194.0
2018-01-08 14:00:00,81.03,81.03,80.94,80.97,33509.0,78.867,78.867,78.7794,78.8086,33509.0
2018-01-08 14:10:00,80.98,81.06,80.97,81.02,30783.0,78.8184,78.8962,78.8086,78.8573,30783.0
2018-01-08 14:20:00,81.03,81.04,80.97,81.03,32742.0,78.867,78.8768,78.8086,78.867,32742.0
2018-01-08 14:30:00,81.03,81.04,80.91,80.95,45859.0,78.867,78.8768,78.7502,78.7892,45859.0
2018-01-08 14:40:00,80.95,81.03,80.93,80.99,29518.0,78.7892,78.867,78.7697,78.8281,29518.0
2018-01-08 14:50:00,80.97,81.01,80.95,80.95,35566.0,78.8086,78.8476,78.7892,78.7892,35566.0
2018-01-08 15:00:00,80.95,81.01,80.93,80.98,39882.0,78.7892,78.8476,78.7697,78.8184,39882.0
2018-01-08 15:10:00,80.97,81.01,80.94,80.98,34304.0,78.8086,78.8476,78.7794,78.8184,34304.0
2018-01-08 15:20:00,80.97,81.01,80.96,81.0,39515.0,78.8086,78.8476,78.7989,78.8378,39515.0
2018-01-08 15:30:00,80.99,81.0,80.89,80.98,72866.0,78.8281,78.8378,78.7308,78.8184,72866.0
2018-01-08 15:40:00,80.98,81.0,80.92,80.94,93688.0,78.8184,78.8378,78.76,78.7794,93688.0
2018-01-08 15:50:00,80.94,81.05,80.92,80.96,211457.0,78.7794,78.8865,78.76,78.7989,211457.0
2018-01-09 09:30:00,81.11,81.7,81.08,81.23,22137.0,78.9449,79.5191,78.9157,79.0617,22137.0
2018-01-09 09:40:00,81.23,81.4,81.19,81.31,16075.0,79.0617,79.2272,79.0228,79.1396,16075.0
2018-01-09 09:50:00,81.27,81.41,81.13,81.2,19715.0,79.1006,79.2369,78.9644,79.0325,19715.0
2018-01-09 10:00:00,81.22,81.23,81.05,81.05,34016.0,79.052,79.0617,78.8865,78.8865,34016.0
2018-01-09 10:10:00,81.06,81.08,80.97,81.03,31470.0,78.8962,78.9157,78.8086,78.867,31470.0
2018-01-09 10:20:00,81.03,81.17,81.03,81.12,38610.0,78.867,79.0033,78.867,78.9546,38610.0
2018-01-09 10:30:00,81.13,81.21,81.06,81.06,17841.0,78.9644,79.0422,78.8962,78.8962,17841.0
2018-01-09 10:40:00,81.05,81.2,81.05,81.16,11225.0,78.8865,79.0325,78.8865,78.9936,11225.0
2018-01-09 10:50:00,81.15,81.29,81.06,81.23,14401.0,78.9838,79.1201,78.8962,79.0617,14401.0
2018-01-09 11:00:00,81.21,81.33,81.21,81.22,11964.0,79.0422,79.159,79.0422,79.052,11964.0
2018-01-09 11:10:00,81.24,81.31,81.22,81.31,8860.0,79.0714,79.1396,79.052,79.1396,8860.0
2018-01-09 11:20:00,81.31,81.59,81.26,81.59,27049.0,79.1396,79.4121,79.0909,79.4121,27049.0
2018-01-09 11:30:00,81.55,81.57,81.43,81.47,12208.0,79.3731,79.3926,79.2564,79.2953,12208.0
2018-01-09 11:40:00,81.51,81.6,81.46,81.6,7480.0,79.3342,79.4218,79.2856,79.4218,7480.0
2018-01-09 11:50:00,81.58,81.66,81.51,81.66,16725.0,79.4023,79.4802,79.3342,79.4802,16725.0
2018-01-09 12:00:00,81.66,81.76,81.62,81.62,15252.0,79.4802,79.5775,79.4413,79.4413,15252.0
2018-01-09 12:10:00,81.65,81.72,81.62,81.64,26976.0,79.4705,79.5386,79.4413,79.4607,26976.0
2018-01-09 12:20:00,81.65,81.67,81.55,81.61,14301.0,79.4705,79.4899,79.3731,79.4315,14301.0
2018-01-09 12:30:00,81.61,81.61,81.56,81.61,6609.0,79.4315,79.4315,79.3829,79.4315,6609.0
2018-01-09 12:40:00,81.58,81.64,81.58,81.6,3900.0,79.4023,79.4607,79.4023,79.4218,3900.0
2018-01-09 12:50:00,81.58,81.62,81.51,81.54,10141.0,79.4023,79.4413,79.3342,79.3634,10141.0
2018-01-09 13:00:00,81.55,81.61,81.55,81.61,12138.0,79.3731,79.4315,79.3731,79.4315,12138.0
2018-01-09 13:10:00,81.62,81.63,81.53,81.63,21775.0,79.4413,79.451,79.3537,79.451,21775.0
2018-01-09 13:20:00,81.64,81.69,81.59,81.66,13117.0,79.4607,79.5094,79.4121,79.4802,13117.0
2018-01-09 13:30:00,81.65,81.71,81.63,81.71,7439.0,79.4705,79.5289,79.451,79.5289,7439.0
2018-01-09 13:40:00,81.69,81.78,81.68,81.75,20046.0,79.5094,79.597,79.4997,79.5678,20046.0
2018-01-09 13:50:00,81.74,81.82,81.74,81.78,22691.0,79.5581,79.6359,79.5581,79.597,22691.0
2018-01-09 14:00:00,81.77,81.78,81.7,81.73,8836.0,79.5873,79.597,79.5191,79.5483,8836.0
2018-01-09 14:10:00,81.73,81.74,81.57,81.62,23817.0,79.5483,79.5581,79.3926,79.4413,23817.0
2018-01-09 14:20:00,81.61,81.7,81.57,81.69,13907.0,79.4315,79.5191,79.3926,79.5094,13907.0
2018-01-09 14:30:00,81.66,81.78,81.65,81.76,12768.0,79.4802,79.597,79.4705,79.5775,12768.0
2018-01-09 14:40:00,81.76,81.77,81.73,81.77,15796.0,79.5775,79.5873,79.5483,79.5873,15796.0
2018-01-09 14:50:00,81.75,81.84,81.72,81.84,23760.0,79.5678,79.6554,79.5386,79.6554,23760.0
2018-01-09 15:00:00,81.81,81.83,81.77,81.82,22321.0,79.6262,79.6457,79.5873,79.6359,22321.0
2018-01-09 15:10:00,81.79,81.88,81.78,81.8,47057.0,79.6067,79.6943,79.597,79.6165,47057.0
2018-01-09 15:20:00,81.79,81.83,81.73,81.77,65609.0,79.6067,79.6457,79.5483,79.5873,65609.0
2018-01-09 15:30:00,81.78,82.06,81.77,82.03,79548.0,79.597,79.8695,79.5873,79.8403,79548.0
2018-01-09 15:40:00,82.05,82.07,81.93,81.99,119433.0,79.8598,79.8793,79.743,79.8014,119433.0
2018-01-09 15:50:00,81.98,82.02,81.89,81.93,178677.0,79.7917,79.8306,79.7041,79.743,178677.0
2018-01-10 09:30:00,81.65,81.89,81.39,81.69,53689.0,79.4705,79.7041,79.2174,79.5094,53689.0
2018-01-10 09:40:00,81.68,81.86,81.45,81.59,18461.0,79.4997,79.6749,79.2758,79.4121,18461.0
2018-01-10 09:50:00,81.62,82.0,81.48,82.0,236044.0,79.4413,79.8111,79.305,79.8111,236044.0
2018-01-10 10:00:00,81.98,81.99,81.75,81.88,26769.0,79.7917,79.8014,79.5678,79.6943,26769.0
2018-01-10 10:10:00,81.89,81.94,81.77,81.87,17562.0,79.7041,79.7527,79.5873,79.6846,17562.0
2018-01-10 10:20:00,81.86,81.9,81.8,81.8,15499.0,79.6749,79.7138,79.6165,79.6165,15499.0
2018-01-10 10:30:00,81.8,82.09,81.78,81.99,93347.0,79.6165,79.8987,79.597,79.8014,93347.0
2018-01-10 10:40:00,81.99,82.11,81.79,81.79,17285.0,79.8014,79.9182,79.6067,79.6067,17285.0
2018-01-10 10:50:00,81.79,81.79,81.62,81.76,23657.0,79.6067,79.6067,79.4413,79.5775,23657.0
2018-01-10 11:00:00,81.73,81.77,81.57,81.57,20755.0,79.5483,79.5873,79.3926,79.3926,20755.0
2018-01-10 11:10:00,81.58,81.6,81.53,81.55,19528.0,79.4023,79.4218,79.3537,79.3731,19528.0
2018-01-10 11:20:00,81.52,81.6,81.51,81.52,13854.0,79.3439,79.4218,79.3342,79.3439,13854.0
2018-01-10 11:30:00,81.54,81.75,81.52,81.74,13611.0,79.3634,79.5678,79.3439,79.5581,13611.0
2018-01-10 11:40:00,81.73,81.75,81.69,81.71,8441.0,79.5483,79.5678,79.5094,79.5289,8441.0
2018-01-10 11:50:00,81.71,81.82,81.71,81.71,5727.0,79.5289,79.6359,79.5289,79.5289,5727.0
2018-01-10 12:00:00,81.72,81.73,81.64,81.65,8036.0,79.5386,79.5483,79.4607,79.4705,8036.0
2018-01-10 12:10:00,81.63,81.76,81.63,81.7,8400.0,79.451,79.5775,79.451,79.5191,8400.0
2018-01-10 12:20:00,81.71,81.75,81.68,81.7,49120.0,79.5289,79.5678,79.4997,79.5191,49120.0
2018-01-10 12:30:00,81.71,81.84,81.71,81.78,13234.0,79.5289,79.6554,79.5289,79.597,13234.0
2018-01-10 12:40:00,81.76,81.79,81.7,81.79,11701.0,79.5775,79.6067,79.5191,79.6067,11701.0
2018-01-10 12:50:00,81.79,81.79,81.72,81.75,13061.0,79.6067,79.6067,79.5386,79.5678,13061.0
2018-01-10 13:00:00,81.75,81.78,81.72,81.77,15361.0,79.5678,79.597,79.5386,79.5873,15361.0
2018-01-10 13:10:00,81.75,81.75,81.66,81.67,19761.0,79.5678,79.5678,79.4802,79.4899,19761.0
2018-01-10 13:20:00,81.66,81.74,81.64,81.71,18203.0,79.4802,79.5581,79.4607,79.5289,18203.0
2018-01-10 13:30:00,81.71,81.77,81.71,81.77,9475.0,79.5289,79.5873,79.5289,79.5873,9475.0
2018-01-10 13:40:00,81.77,81.8,81.75,81.8,4858.0,79.5873,79.6165,79.5678,79.6165,4858.0
2018-01-10 13:50:00,81.79,81.8,81.66,81.67,18993.0,79.6067,79.6165,79.4802,79.4899,18993.0
2018-01-10 14:00:00,81.68,81.73,81.67,81.71,14384.0,79.4997,79.5483,79.4899,79.5289,14384.0
2018-01-10 14:10:00,81.69,81.72,81.67,81.67,13829.0,79.5094,79.5386,79.4899,79.4899,13829.0
2018-01-10 14:20:00,81.68,81.79,81.67,81.74,37416.0,79.4997,79.6067,79.4899,79.5581,37416.0
2018-01-10 14:30:00,81.73,81.76,81.62,81.62,25411.0,79.5483,79.5775,79.4413,79.4413,25411.0
2018-01-10 14:40:00,81.62,81.68,81.6,81.68,14025.0,79.4413,79.4997,79.4218,79.4997,14025.0
2018-01-10 14:50:00,81.68,81.69,81.6,81.67,24689.0,79.4997,79.5094,79.4218,79.4899,24689.0
2018-01-10 15:00:00,81.66,81.71,81.63,81.67,18382.0,79.4802,79.5289,79.451,79.4899,18382.0
2018-01-10 15:10:00,81.67,81.68,81.54,81.54,30841.0,79.4899,79.4997,79.3634,79.3634,30841.0
2018-01-10 15:20:00,81.55,81.65,81.53,81.64,36185.0,79.3731,79.4705,79.3537,79.4607,36185.0
2018-01-10 15:30:00,81.65,81.75,81.64,81.7,54432.0,79.4705,79.5678,79.4607,79.5191,54432.0
2018-01-10 15:40:00,81.7,81.7,81.65,81.67,94265.0,79.5191,79.5191,79.4705,79.4899,94265.0
2018-01-10 15:50:00,81.67,81.71,81.61,81.67,200264.0,79.4899,79.5289,79.4315,79.4899,200264.0
2018-01-11 09:30:00,81.98,82.15,81.64,81.94,37979.0,79.7917,79.9571,79.4607,79.7527,37979.0
2018-01-11 09:40:00,81.94,82.17,81.83,82.12,258565.0,79.7527,79.9766,79.6457,79.9279,258565.0
2018-01-11 09:50:00,82.15,82.52,82.14,82.52,55882.0,79.9571,80.3173,79.9474,80.3173,55882.0
2018-01-11 10:00:00,82.52,82.65,82.39,82.65,75665.0,80.3173,80.4438,80.1907,80.4438,75665.0
2018-01-11 10:10:00,82.64,82.66,82.17,82.25,67799.0,80.4341,80.4535,79.9766,80.0545,67799.0
2018-01-11 10:20:00,82.25,82.26,82.02,82.09,41981.0,80.0545,80.0642,79.8306,79.8987,41981.0
2018-01-11 10:30:00,82.09,82.35,82.09,82.27,79160.0,79.8987,80.1518,79.8987,80.0739,79160.0
2018-01-11 10:40:00,82.29,82.41,82.27,82.39,16621.0,80.0934,80.2102,80.0739,80.1907,16621.0
2018-01-11 10:50:00,82.41,82.53,82.36,82.53,41737.0,80.2102,80.327,80.1615,80.327,41737.0
2018-01-11 11:00:00,82.55,82.8,82.52,82.8,42293.0,80.3465,80.5898,80.3173,80.5898,42293.0
2018-01-11 11:10:00,82.81,82.88,82.68,82.75,38518.0,80.5995,80.6676,80.473,80.5411,38518.0
2018-01-11 11:20:00,82.73,82.74,82.57,82.66,28309.0,80.5217,80.5314,80.3659,80.4535,28309.0
2018-01-11 11:30:00,82.66,82.67,82.61,82.63,26258.0,80.4535,80.4633,80.4049,80.4243,26258.0
2018-01-11 11:40:00,82.64,82.73,82.61,82.7,25622.0,80.4341,80.5217,80.4049,80.4925,25622.0
2018-01-11 11:50:00,82.72,82.85,82.72,82.82,20430.0,80.5119,80.6384,80.5119,80.6092,20430.0
2018-01-11 12:00:00,82.81,82.91,82.79,82.9,57065.0,80.5995,80.6968,80.58,80.6871,57065.0
2018-01-11 12:10:00,82.9,82.95,82.85,82.95,22125.0,80.6871,80.7358,80.6384,80.7358,22125.0
2018-01-11 12:20:00,82.93,83.21,82.93,83.19,54465.0,80.7163,80.9888,80.7163,80.9694,54465.0
2018-01-11 12:30:00,83.19,83.22,83.06,83.09,79264.0,80.9694,80.9986,80.8428,80.872,79264.0
2018-01-11 12:40:00,83.09,83.18,83.05,83.09,42739.0,80.872,80.9596,80.8331,80.872,42739.0
2018-01-11 12:50:00,83.1,83.14,83.08,83.13,74651.0,80.8818,80.9207,80.8623,80.911,74651.0
2018-01-11 13:00:00,83.14,83.14,83.0,83.07,15962.0,80.9207,80.9207,80.7844,80.8526,15962.0
2018-01-11 13:10:00,83.06,83.12,83.04,83.05,11185.0,80.8428,80.9012,80.8234,80.8331,11185.0
2018-01-11 13:20:00,83.03,83.08,83.03,83.06,10286.0,80.8136,80.8623,80.8136,80.8428,10286.0
2018-01-11 13:30:00,83.05,83.07,82.97,83.0,23388.0,80.8331,80.8526,80.7552,80.7844,23388.0
2018-01-11 13:40:00,83.0,83.02,82.96,82.96,130392.0,80.7844,80.8039,80.7455,80.7455,130392.0
2018-01-11 13:50:00,82.96,83.02,82.93,82.93,140196.0,80.7455,80.8039,80.7163,80.7163,140196.0
2018-01-11 14:00:00,82.96,83.0,82.87,82.96,21303.0,80.7455,80.7844,80.6579,80.7455,21303.0
2018-01-11 14:10:00,82.96,82.97,82.9,82.93,12992.0,80.7455,80.7552,80.6871,80.7163,12992.0
2018-01-11 14:20:00,82.95,83.11,82.95,83.05,96357.0,80.7358,80.8915,80.7358,80.8331,96357.0
2018-01-11 14:30:00,83.05,83.05,82.95,83.0,30722.0,80.8331,80.8331,80.7358,80.7844,30722.0
2018-01-11 14:40:00,82.98,83.0,82.91,82.94,18730.0,80.765,80.7844,80.6968,80.726,18730.0
2018-01-11 14:50:00,82.94,83.01,82.91,82.98,94049.0,80.726,80.7942,80.6968,80.765,94049.0
2018-01-11 15:00:00,82.97,83.01,82.9,82.9,47644.0,80.7552,80.7942,80.6871,80.6871,47644.0
2018-01-11 15:10:00,82.92,83.01,82.91,82.99,21519.0,80.7066,80.7942,80.6968,80.7747,21519.0
2018-01-11 15:20:00,83.0,83.01,82.95,82.99,621296.0,80.7844,80.7942,80.7358,80.7747,621296.0
2018-01-11 15:30:00,82.98,83.01,82.96,82.97,129091.0,80.765,80.7942,80.7455,80.7552,129091.0
2018-01-11 15:40:00,82.97,83.01,82.95,82.99,67808.0,80.7552,80.7942,80.7358,80.7747,67808.0
2018-01-11 15:50:00,83.0,83.04,82.97,83.04,289593.0,80.7844,80.8234,80.7552,80.8234,289593.0
2018-01-12 09:30:00,83.25,84.71,83.1,84.13,84407.0,81.0278,82.4488,80.8818,81.8843,84407.0
2018-01-12 09:40:00,84.14,84.3,83.66,83.67,59572.0,81.894,82.0497,81.4268,81.4366,59572.0
2018-01-12 09:50:00,83.6,83.94,83.6,83.81,34686.0,81.3684,81.6994,81.3684,81.5728,34686.0
2018-01-12 10:00:00,83.8,83.88,83.67,83.68,62440.0,81.5631,81.641,81.4366,81.4463,62440.0
2018-01-12 10:10:00,83.69,83.85,83.63,83.8,44724.0,81.456,81.6118,81.3976,81.5631,44724.0
2018-01-12 10:20:00,83.8,83.81,83.66,83.72,16066.0,81.5631,81.5728,81.4268,81.4852,16066.0
2018-01-12 10:30:00,83.74,83.8,83.66,83.76,34127.0,81.5047,81.5631,81.4268,81.5242,34127.0
2018-01-12 10:40:00,83.77,83.83,83.74,83.75,30429.0,81.5339,81.5923,81.5047,81.5144,30429.0
2018-01-12 10:50:00,83.75,83.84,83.74,83.81,38679.0,81.5144,81.602,81.5047,81.5728,38679.0
2018-01-12 11:00:00,83.81,83.84,83.72,83.74,23134.0,81.5728,81.602,81.4852,81.5047,23134.0
2018-01-12 11:10:00,83.74,83.77,83.66,83.73,25897.0,81.5047,81.5339,81.4268,81.495,25897.0
2018-01-12 11:20:00,83.74,83.81,83.69,83.8,21362.0,81.5047,81.5728,81.456,81.5631,21362.0
2018-01-12 11:30:00,83.8,83.83,83.74,83.79,19645.0,81.5631,81.5923,81.5047,81.5534,19645.0
2018-01-12 11:40:00,83.82,83.83,83.72,83.8,27603.0,81.5826,81.5923,81.4852,81.5631,27603.0
2018-01-12 11:50:00,83.8,83.82,83.78,83.8,42633.0,81.5631,81.5826,81.5436,81.5631,42633.0
2018-01-12 12:00:00,83.81,84.05,83.79,83.99,103184.0,81.5728,81.8064,81.5534,81.748,103184.0
2018-01-12 12:10:00,84.0,84.0,83.77,83.83,22432.0,81.7577,81.7577,81.5339,81.5923,22432.0
2018-01-12 12:20:00,83.83,83.84,83.79,83.8,20289.0,81.5923,81.602,81.5534,81.5631,20289.0
2018-01-12 12:30:00,83.8,83.83,83.72,83.74,19700.0,81.5631,81.5923,81.4852,81.5047,19700.0
2018-01-12 12:40:00,83.75,83.75,83.64,83.7,28212.0,81.5144,81.5144,81.4074,81.4658,28212.0
2018-01-12 12:50:00,83.71,83.81,83.7,83.8,32118.0,81.4755,81.5728,81.4658,81.5631,32118.0
2018-01-12 13:00:00,83.8,83.84,83.73,83.82,78815.0,81.5631,81.602,81.495,81.5826,78815.0
2018-01-12 13:10:00,83.83,83.83,83.68,83.81,37305.0,81.5923,81.5923,81.4463,81.5728,37305.0
2018-01-12 13:20:00,83.78,83.83,83.76,83.76,40518.0,81.5436,81.5923,81.5242,81.5242,40518.0
2018-01-12 13:30:00,83.75,83.81,83.74,83.79,7237.0,81.5144,81.5728,81.5047,81.5534,7237.0
2018-01-12 13:40:00,83.81,83.81,83.74,83.79,14744.0,81.5728,81.5728,81.5047,81.5534,14744.0
2018-01-12 13:50:00,83.79,83.81,83.69,83.72,16647.0,81.5534,81.5728,81.456,81.4852,16647.0
2018-01-12 14:00:00,83.74,83.81,83.74,83.8,16647.0,81.5047,81.5728,81.5047,81.5631,16647.0
2018-01-12 14:10:00,83.81,83.81,83.75,83.78,29526.0,81.5728,81.5728,81.5144,81.5436,29526.0
2018-01-12 14:20:00,83.78,83.85,83.74,83.83,58651.0,81.5436,81.6118,81.5047,81.5923,58651.0
2018-01-12 14:30:00,83.81,83.84,83.75,83.77,25062.0,81.5728,81.602,81.5144,81.5339,25062.0
2018-01-12 14:40:00,83.8,83.86,83.75,83.85,22092.0,81.5631,81.6215,81.5144,81.6118,22092.0
2018-01-12 14:50:00,83.85,83.86,83.78,83.86,10361.0,81.6118,81.6215,81.5436,81.6215,10361.0
2018-01-12 15:00:00,83.86,83.86,83.83,83.85,35118.0,81.6215,81.6215,81.5923,81.6118,35118.0
2018-01-12 15:10:00,83.85,83.86,83.76,83.77,19501.0,81.6118,81.6215,81.5242,81.5339,19501.0
2018-01-12 15:20:00,83.76,83.84,83.76,83.83,16329.0,81.5242,81.602,81.5242,81.5923,16329.0
2018-01-12 15:30:00,83.82,83.91,83.81,83.86,86290.0,81.5826,81.6702,81.5728,81.6215,86290.0
2018-01-12 15:40:00,83.87,83.93,83.82,83.93,86810.0,81.6312,81.6896,81.5826,81.6896,86810.0
2018-01-12 15:50:00,83.93,83.96,83.88,83.93,194866.0,81.6896,81.7188,81.641,81.6896,194866.0
2018-01-16 09:30:00,84.57,84.99,84.53,84.68,48793.0,82.3125,82.7213,82.2736,82.4196,48793.0
2018-01-16 09:40:00,84.69,84.88,84.59,84.65,26834.0,82.4293,82.6143,82.332,82.3904,26834.0
2018-01-16 09:50:00,84.69,84.9,84.6,84.73,57933.0,82.4293,82.6337,82.3417,82.4683,57933.0
2018-01-16 10:00:00,84.76,84.76,84.47,84.54,101437.0,82.4975,82.4975,82.2152,82.2833,101437.0
2018-01-16 10:10:00,84.54,84.54,84.33,84.42,27993.0,82.2833,82.2833,82.0789,82.1665,27993.0
2018-01-16 10:20:00,84.4,84.43,84.13,84.25,23646.0,82.1471,82.1763,81.8843,82.0011,23646.0
2018-01-16 10:30:00,84.22,84.23,84.02,84.23,19074.0,81.9719,81.9816,81.7772,81.9816,19074.0
2018-01-16 10:40:00,84.22,84.23,84.08,84.17,15630.0,81.9719,81.9816,81.8356,81.9232,15630.0
2018-01-16 10:50:00,84.17,84.2,83.93,83.93,20794.0,81.9232,81.9524,81.6896,81.6896,20794.0
2018-01-16 11:00:00,83.93,84.04,83.86,83.89,11648.0,81.6896,81.7967,81.6215,81.6507,11648.0
2018-01-16 11:10:00,83.9,84.01,83.85,83.99,23273.0,81.6604,81.7675,81.6118,81.748,23273.0
2018-01-16 11:20:00,84.09,84.1,83.99,84.09,20665.0,81.8453,81.8551,81.748,81.8453,20665.0
2018-01-16 11:30:00,84.11,84.15,84.06,84.12,10485.0,81.8648,81.9037,81.8161,81.8745,10485.0
2018-01-16 11:40:00,84.1,84.1,83.86,84.04,10126.0,81.8551,81.8551,81.6215,81.7967,10126.0
2018-01-16 11:50:00,84.02,84.05,83.87,83.87,13014.0,81.7772,81.8064,81.6312,81.6312,13014.0
2018-01-16 12:00:00,83.91,84.01,83.91,84.0,9174.0,81.6702,81.7675,81.6702,81.7577,9174.0
2018-01-16 12:10:00,84.0,84.01,83.94,84.0,10015.0,81.7577,81.7675,81.6994,81.7577,10015.0
2018-01-16 12:20:00,83.99,83.99,83.84,83.87,9160.0,81.748,81.748,81.602,81.6312,9160.0
2018-01-16 12:30:00,83.87,83.95,83.82,83.93,15111.0,81.6312,81.7091,81.5826,81.6896,15111.0
2018-01-16 12:40:00,83.94,83.97,83.88,83.92,10763.0,81.6994,81.7286,81.641,81.6799,10763.0
2018-01-16 12:50:00,83.92,83.92,83.82,83.82,9050.0,81.6799,81.6799,81.5826,81.5826,9050.0
2018-01-16 13:00:00,83.82,83.86,83.77,83.8,13754.0,81.5826,81.6215,81.5339,81.5631,13754.0
2018-01-16 13:10:00,83.8,83.83,83.74,83.79,8968.0,81.5631,81.5923,81.5047,81.5534,8968.0
2018-01-16 13:20:00,83.77,83.8,83.7,83.77,6800.0,81.5339,81.5631,81.4658,81.5339,6800.0
2018-01-16 13:30:00,83.8,83.83,83.75,83.79,13288.0,81.5631,81.5923,81.5144,81.5534,13288.0
2018-01-16 13:40:00,83.78,83.84,83.75,83.76,7741.0,81.5436,81.602,81.5144,81.5242,7741.0
2018-01-16 13:50:00,83.74,83.77,83.68,83.69,20056.0,81.5047,81.5339,81.4463,81.456,20056.0
2018-01-16 14:00:00,83.71,83.75,83.59,83.59,15581.0,81.4755,81.5144,81.3587,81.3587,15581.0
2018-01-16 14:10:00,83.59,83.63,83.4,83.48,16814.0,81.3587,81.3976,81.1738,81.2516,16814.0
2018-01-16 14:20:00,83.44,83.44,83.31,83.35,28910.0,81.2127,81.2127,81.0862,81.1251,28910.0
2018-01-16 14:30:00,83.34,83.39,83.2,83.2,19812.0,81.1154,81.164,80.9791,80.9791,19812.0
2018-01-16 14:40:00,83.18,83.3,82.98,83.12,28077.0,80.9596,81.0764,80.765,80.9012,28077.0
2018-01-16 14:50:00,83.11,83.27,83.06,83.21,16133.0,80.8915,81.0472,80.8428,80.9888,16133.0
2018-01-16 15:00:00,83.22,83.49,83.22,83.49,20755.0,80.9986,81.2614,80.9986,81.2614,20755.0
2018-01-16 15:10:00,83.47,83.48,83.28,83.31,16297.0,81.2419,81.2516,81.057,81.0862,16297.0
2018-01-16 15:20:00,83.32,83.48,83.31,83.48,30239.0,81.0959,81.2516,81.0862,81.2516,30239.0
2018-01-16 15:30:00,83.47,83.53,83.4,83.5,43045.0,81.2419,81.3003,81.1738,81.2711,43045.0
2018-01-16 15:40:00,83.5,83.57,83.44,83.57,76014.0,81.2711,81.3392,81.2127,81.3392,76014.0
2018-01-16 15:50:00,83.58,83.58,83.34,83.39,126619.0,81.349,81.349,81.1154,81.164,126619.0
2018-01-17 09:30:00,82.9,83.58,82.9,83.06,52257.0,80.6871,81.349,80.6871,80.8428,52257.0
2018-01-17 09:40:00,83.02,83.29,83.02,83.23,20863.0,80.8039,81.0667,80.8039,81.0083,20863.0
2018-01-17 09:50:00,83.27,83.39,83.22,83.22,37243.0,81.0472,81.164,80.9986,80.9986,37243.0
2018-01-17 10:00:00,83.24,83.54,83.24,83.51,11612.0,81.018,81.31,81.018,81.2808,11612.0
2018-01-17 10:10:00,83.5,83.6,83.48,83.49,14949.0,81.2711,81.3684,81.2516,81.2614,14949.0
2018-01-17 10:20:00,83.51,83.6,83.48,83.53,7469.0,81.2808,81.3684,81.2516,81.3003,7469.0
2018-01-17 10:30:00,83.55,83.69,83.55,83.61,14835.0,81.3198,81.456,81.3198,81.3782,14835.0
2018-01-17 10:40:00,83.6,83.62,83.47,83.59,6424.0,81.3684,81.3879,81.2419,81.3587,6424.0
2018-01-17 10:50:00,83.59,83.73,83.56,83.64,15980.0,81.3587,81.495,81.3295,81.4074,15980.0
2018-01-17 11:00:00,83.67,83.74,83.64,83.74,9675.0,81.4366,81.5047,81.4074,81.5047,9675.0
2018-01-17 11:10:00,83.8,83.89,83.74,83.81,14216.0,81.5631,81.6507,81.5047,81.5728,14216.0
2018-01-17 11:20:00,83.83,83.89,83.77,83.89,12345.0,81.5923,81.6507,81.5339,81.6507,12345.0
2018-01-17 11:30:00,83.87,84.01,83.87,83.91,9201.0,81.6312,81.7675,81.6312,81.6702,9201.0
2018-01-17 11:40:00,83.92,83.93,83.8,83.81,8923.0,81.6799,81.6896,81.5631,81.5728,8923.0
2018-01-17 11:50:00,83.8,83.85,83.69,83.8,31645.0,81.5631,81.6118,81.456,81.5631,31645.0
2018-01-17 12:00:00,83.78,83.88,83.78,83.82,15534.0,81.5436,81.641,81.5436,81.5826,15534.0
2018-01-17 12:10:00,83.84,83.93,83.83,83.9,11252.0,81.602,81.6896,81.5923,81.6604,11252.0
2018-01-17 12:20:00,83.91,83.99,83.89,83.95,5826.0,81.6702,81.748,81.6507,81.7091,5826.0
2018-01-17 12:30:00,83.97,84.01,83.92,84.0,9943.0,81.7286,81.7675,81.6799,81.7577,9943.0
2018-01-17 12:40:00,84.01,84.11,83.96,84.1,47927.0,81.7675,81.8648,81.7188,81.8551,47927.0
2018-01-17 12:50:00,84.1,84.17,84.05,84.11,31806.0,81.8551,81.9232,81.8064,81.8648,31806.0
2018-01-17 13:00:00,84.1,84.16,84.07,84.09,18736.0,81.8551,81.9135,81.8259,81.8453,18736.0
2018-01-17 13:10:00,84.08,84.13,84.06,84.13,24841.0,81.8356,81.8843,81.8161,81.8843,24841.0
2018-01-17 13:20:00,84.13,84.26,84.12,84.26,41818.0,81.8843,82.0108,81.8745,82.0108,41818.0
2018-01-17 13:30:00,84.26,84.28,84.15,84.22,16864.0,82.0108,82.0303,81.9037,81.9719,16864.0
2018-01-17 13:40:00,84.23,84.26,84.15,84.15,16849.0,81.9816,82.0108,81.9037,81.9037,16849.0
2018-01-17 13:50:00,84.17,84.41,84.16,84.38,146185.0,81.9232,82.1568,81.9135,82.1276,146185.0
2018-01-17 14:00:00,84.38,84.51,84.19,84.22,87619.0,82.1276,82.2541,81.9427,81.9719,87619.0
2018-01-17 14:10:00,84.24,84.25,84.08,84.12,31118.0,81.9913,82.0011,81.8356,81.8745,31118.0
2018-01-17 14:20:00,84.14,84.15,84.02,84.02,23392.0,81.894,81.9037,81.7772,81.7772,23392.0
2018-01-17 14:30:00,84.02,84.13,84.02,84.11,13473.0,81.7772,81.8843,81.7772,81.8648,13473.0
2018-01-17 14:40:00,84.11,84.21,84.08,84.21,17961.0,81.8648,81.9621,81.8356,81.9621,17961.0
2018-01-17 14:50:00,84.2,84.27,84.17,84.17,18321.0,81.9524,82.0205,81.9232,81.9232,18321.0
2018-01-17 15:00:00,84.19,84.24,84.18,84.23,26969.0,81.9427,81.9913,81.9329,81.9816,26969.0
2018-01-17 15:10:00,84.22,84.22,84.11,84.14,22947.0,81.9719,81.9719,81.8648,81.894,22947.0
2018-01-17 15:20:00,84.13,84.13,84.03,84.04,29296.0,81.8843,81.8843,81.7869,81.7967,29296.0
2018-01-17 15:30:00,84.04,84.08,83.99,84.06,36162.0,81.7967,81.8356,81.748,81.8161,36162.0
2018-01-17 15:40:00,84.07,84.1,84.02,84.09,44176.0,81.8259,81.8551,81.7772,81.8453,44176.0
2018-01-17 15:50:00,84.1,84.11,83.94,84.02,126761.0,81.8551,81.8648,81.6994,81.7772,126761.0
2018-01-18 09:30:00,84.18,84.73,84.18,84.67,33484.0,81.9329,82.4683,81.9329,82.4099,33484.0
2018-01-18 09:40:00,84.69,84.82,84.53,84.62,23532.0,82.4293,82.5559,82.2736,82.3612,23532.0
2018-01-18 09:50:00,84.65,84.79,84.63,84.71,10506.0,82.3904,82.5267,82.3709,82.4488,10506.0
2018-01-18 10:00:00,84.67,84.68,84.58,84.66,16469.0,82.4099,82.4196,82.3223,82.4001,16469.0
2018-01-18 10:10:00,84.66,84.68,84.57,84.61,16277.0,82.4001,82.4196,82.3125,82.3515,16277.0
2018-01-18 10:20:00,84.6,84.62,84.52,84.56,11570.0,82.3417,82.3612,82.2639,82.3028,11570.0
2018-01-18 10:30:00,84.58,84.65,84.55,84.63,12512.0,82.3223,82.3904,82.2931,82.3709,12512.0
2018-01-18 10:40:00,84.63,84.8,84.63,84.72,19540.0,82.3709,82.5364,82.3709,82.4585,19540.0
2018-01-18 10:50:00,84.64,84.69,84.59,84.65,30322.0,82.3807,82.4293,82.332,82.3904,30322.0
2018-01-18 11:00:00,84.64,84.71,84.53,84.54,12187.0,82.3807,82.4488,82.2736,82.2833,12187.0
2018-01-18 11:10:00,84.54,84.55,84.5,84.54,39597.0,82.2833,82.2931,82.2444,82.2833,39597.0
2018-01-18 11:20:00,84.56,84.62,84.36,84.39,11280.0,82.3028,82.3612,82.1081,82.1373,11280.0
2018-01-18 11:30:00,84.42,84.58,84.42,84.5,6740.0,82.1665,82.3223,82.1665,82.2444,6740.0
2018-01-18 11:40:00,84.48,84.6,84.35,84.44,117456.0,82.2249,82.3417,82.0984,82.186,117456.0
2018-01-18 11:50:00,84.46,84.56,84.46,84.48,15005.0,82.2055,82.3028,82.2055,82.2249,15005.0
2018-01-18 12:00:00,84.46,84.48,84.42,84.44,9279.0,82.2055,82.2249,82.1665,82.186,9279.0
2018-01-18 12:10:00,84.45,84.51,84.45,84.48,6400.0,82.1957,82.2541,82.1957,82.2249,6400.0
2018-01-18 12:20:00,84.46,84.52,84.46,84.48,7217.0,82.2055,82.2639,82.2055,82.2249,7217.0
2018-01-18 12:30:00,84.49,84.55,84.45,84.45,10109.0,82.2347,82.2931,82.1957,82.1957,10109.0
2018-01-18 12:40:00,84.46,84.5,84.46,84.5,6299.0,82.2055,82.2444,82.2055,82.2444,6299.0
2018-01-18 12:50:00,84.5,84.55,84.47,84.5,29655.0,82.2444,82.2931,82.2152,82.2444,29655.0
2018-01-18 13:00:00,84.52,84.58,84.49,84.57,5711.0,82.2639,82.3223,82.2347,82.3125,5711.0
2018-01-18 13:10:00,84.56,84.7,84.56,84.7,11119.0,82.3028,82.4391,82.3028,82.4391,11119.0
2018-01-18 13:20:00,84.68,84.68,84.63,84.67,5782.0,82.4196,82.4196,82.3709,82.4099,5782.0
2018-01-18 13:30:00,84.66,84.67,84.62,84.67,6509.0,82.4001,82.4099,82.3612,82.4099,6509.0
2018-01-18 13:40:00,84.67,84.68,84.54,84.56,7061.0,82.4099,82.4196,82.2833,82.3028,7061.0
2018-01-18 13:50:00,84.54,84.57,84.48,84.57,16777.0,82.2833,82.3125,82.2249,82.3125,16777.0
2018-01-18 14:00:00,84.57,84.62,84.53,84.59,20745.0,82.3125,82.3612,82.2736,82.332,20745.0
2018-01-18 14:10:00,84.57,84.6,84.54,84.55,23965.0,82.3125,82.3417,82.2833,82.2931,23965.0
2018-01-18 14:20:00,84.55,84.59,84.53,84.56,9279.0,82.2931,82.332,82.2736,82.3028,9279.0
2018-01-18 14:30:00,84.58,84.58,84.47,84.47,34407.0,82.3223,82.3223,82.2152,82.2152,34407.0
2018-01-18 14:40:00,84.45,84.47,84.39,84.4,11803.0,82.1957,82.2152,82.1373,82.1471,11803.0
2018-01-18 14:50:00,84.4,84.4,84.34,84.34,13810.0,82.1471,82.1471,82.0887,82.0887,13810.0
2018-01-18 15:00:00,84.32,84.36,84.28,84.32,15166.0,82.0692,82.1081,82.0303,82.0692,15166.0
2018-01-18 15:10:00,84.34,84.34,84.25,84.31,28605.0,82.0887,82.0887,82.0011,82.0595,28605.0
2018-01-18 15:20:00,84.31,84.32,84.13,84.13,35110.0,82.0595,82.0692,81.8843,81.8843,35110.0
2018-01-18 15:30:00,84.14,84.15,84.0,84.12,62483.0,81.894,81.9037,81.7577,81.8745,62483.0
2018-01-18 15:40:00,84.11,84.12,83.95,83.99,100636.0,81.8648,81.8745,81.7091,81.748,100636.0
2018-01-18 15:50:00,83.99,84.04,83.91,83.95,142159.0,81.748,81.7967,81.6702,81.7091,142159.0
2018-01-19 09:30:00,84.64,85.15,84.47,85.15,124219.0,82.3807,82.8771,82.2152,82.8771,124219.0
2018-01-19 09:40:00,85.18,85.51,85.13,85.42,30251.0,82.9063,83.2274,82.8576,83.1398,30251.0
2018-01-19 09:50:00,85.45,85.45,85.02,85.36,18320.0,83.169,83.169,82.7505,83.0814,18320.0
2018-01-19 10:00:00,85.33,85.33,84.88,85.0,18984.0,83.0522,83.0522,82.6143,82.7311,18984.0
2018-01-19 10:10:00,85.0,85.02,84.85,84.99,13885.0,82.7311,82.7505,82.5851,82.7213,13885.0
2018-01-19 10:20:00,84.92,85.23,84.91,85.2,34186.0,82.6532,82.9549,82.6435,82.9257,34186.0
2018-01-19 10:30:00,85.21,85.21,84.92,85.0,36139.0,82.9355,82.9355,82.6532,82.7311,36139.0
2018-01-19 10:40:00,85.02,85.17,84.99,85.11,14057.0,82.7505,82.8965,82.7213,82.8381,14057.0
2018-01-19 10:50:00,85.12,85.25,85.04,85.23,13983.0,82.8479,82.9744,82.77,82.9549,13983.0
2018-01-19 11:00:00,85.23,85.26,85.14,85.17,20727.0,82.9549,82.9841,82.8673,82.8965,20727.0
2018-01-19 11:10:00,85.18,85.27,85.16,85.22,18155.0,82.9063,82.9938,82.8868,82.9452,18155.0
2018-01-19 11:20:00,85.28,85.45,85.28,85.42,11321.0,83.0036,83.169,83.0036,83.1398,11321.0
2018-01-19 11:30:00,85.4,85.47,85.38,85.38,7138.0,83.1204,83.1885,83.1009,83.1009,7138.0
2018-01-19 11:40:00,85.39,85.44,85.38,85.42,5858.0,83.1106,83.1593,83.1009,83.1398,5858.0
2018-01-19 11:50:00,85.4,85.48,85.4,85.43,13817.0,83.1204,83.1982,83.1204,83.1496,13817.0
2018-01-19 12:00:00,85.45,85.59,85.44,85.59,35609.0,83.169,83.3053,83.1593,83.3053,35609.0
2018-01-19 12:10:00,85.56,85.67,85.53,85.66,15054.0,83.2761,83.3832,83.2469,83.3734,15054.0
2018-01-19 12:20:00,85.63,85.81,85.61,85.81,12558.0,83.3442,83.5194,83.3248,83.5194,12558.0
2018-01-19 12:30:00,85.79,85.85,85.76,85.83,61007.0,83.5,83.5584,83.4708,83.5389,61007.0
2018-01-19 12:40:00,85.83,85.98,85.81,85.94,54588.0,83.5389,83.6849,83.5194,83.646,54588.0
2018-01-19 12:50:00,85.93,85.98,85.86,85.96,44369.0,83.6362,83.6849,83.5681,83.6654,44369.0
2018-01-19 13:00:00,85.95,85.98,85.88,85.9,28407.0,83.6557,83.6849,83.5876,83.607,28407.0
2018-01-19 13:10:00,85.9,85.9,85.77,85.89,27149.0,83.607,83.607,83.4805,83.5973,27149.0
2018-01-19 13:20:00,85.89,86.01,85.86,85.95,39676.0,83.5973,83.7141,83.5681,83.6557,39676.0
2018-01-19 13:30:00,85.96,86.05,85.91,85.93,35889.0,83.6654,83.753,83.6168,83.6362,35889.0
2018-01-19 13:40:00,85.92,85.98,85.88,85.94,12394.0,83.6265,83.6849,83.5876,83.646,12394.0
2018-01-19 13:50:00,85.96,85.96,85.83,85.85,22642.0,83.6654,83.6654,83.5389,83.5584,22642.0
2018-01-19 14:00:00,85.85,85.9,85.8,85.8,73739.0,83.5584,83.607,83.5097,83.5097,73739.0
2018-01-19 14:10:00,85.8,85.82,85.73,85.8,107963.0,83.5097,83.5292,83.4416,83.5097,107963.0
2018-01-19 14:20:00,85.79,85.83,85.63,85.63,79773.0,83.5,83.5389,83.3442,83.3442,79773.0
2018-01-19 14:30:00,85.65,85.66,85.55,85.58,19387.0,83.3637,83.3734,83.2664,83.2956,19387.0
2018-01-19 14:40:00,85.59,85.59,85.51,85.51,17329.0,83.3053,83.3053,83.2274,83.2274,17329.0
2018-01-19 14:50:00,85.53,85.59,85.49,85.49,29203.0,83.2469,83.3053,83.208,83.208,29203.0
2018-01-19 15:00:00,85.49,85.54,85.45,85.46,25861.0,83.208,83.2566,83.169,83.1788,25861.0
2018-01-19 15:10:00,85.44,85.5,85.38,85.5,59945.0,83.1593,83.2177,83.1009,83.2177,59945.0
2018-01-19 15:20:00,85.5,85.54,85.44,85.5,68961.0,83.2177,83.2566,83.1593,83.2177,68961.0
2018-01-19 15:30:00,85.52,85.52,85.39,85.41,73840.0,83.2372,83.2372,83.1106,83.1301,73840.0
2018-01-19 15:40:00,85.43,85.48,85.4,85.45,182073.0,83.1496,83.1982,83.1204,83.169,182073.0
2018-01-19 15:50:00,85.45,85.54,85.4,85.51,221415.0,83.169,83.2566,83.1204,83.2274,221415.0
2018-01-22 09:30:00,85.42,85.76,85.3,85.49,57715.0,83.1398,83.4708,83.023,83.208,57715.0
2018-01-22 09:40:00,85.49,85.5,85.31,85.42,19082.0,83.208,83.2177,83.0328,83.1398,19082.0
2018-01-22 09:50:00,85.41,85.59,85.4,85.58,11545.0,83.1301,83.3053,83.1204,83.2956,11545.0
2018-01-22 10:00:00,85.59,85.59,85.4,85.5,24956.0,83.3053,83.3053,83.1204,83.2177,24956.0
2018-01-22 10:10:00,85.48,85.5,85.38,85.48,36964.0,83.1982,83.2177,83.1009,83.1982,36964.0
2018-01-22 10:20:00,85.48,85.49,85.24,85.25,16147.0,83.1982,83.208,82.9646,82.9744,16147.0
2018-01-22 10:30:00,85.27,85.39,85.2,85.39,21994.0,82.9938,83.1106,82.9257,83.1106,21994.0
2018-01-22 10:40:00,85.37,85.41,85.27,85.37,23186.0,83.0912,83.1301,82.9938,83.0912,23186.0
2018-01-22 10:50:00,85.37,85.5,85.31,85.33,17077.0,83.0912,83.2177,83.0328,83.0522,17077.0
2018-01-22 11:00:00,85.33,85.33,85.2,85.26,18373.0,83.0522,83.0522,82.9257,82.9841,18373.0
2018-01-22 11:10:00,85.25,85.28,85.03,85.09,17111.0,82.9744,83.0036,82.7603,82.8187,17111.0
2018-01-22 11:20:00,85.09,85.15,85.03,85.09,11724.0,82.8187,82.8771,82.7603,82.8187,11724.0
2018-01-22 11:30:00,85.08,85.2,85.01,85.17,12912.0,82.8089,82.9257,82.7408,82.8965,12912.0
2018-01-22 11:40:00,85.15,85.21,85.1,85.15,13130.0,82.8771,82.9355,82.8284,82.8771,13130.0
2018-01-22 11:50:00,85.15,85.19,85.11,85.15,13475.0,82.8771,82.916,82.8381,82.8771,13475.0
2018-01-22 12:00:00,85.18,85.2,85.09,85.1,22657.0,82.9063,82.9257,82.8187,82.8284,22657.0
2018-01-22 12:10:00,85.1,85.24,85.08,85.24,17076.0,82.8284,82.9646,82.8089,82.9646,17076.0
2018-01-22 12:20:00,85.24,85.46,85.24,85.45,12621.0,82.9646,83.1788,82.9646,83.169,12621.0
2018-01-22 12:30:00,85.43,85.54,85.43,85.5,6655.0,83.1496,83.2566,83.1496,83.2177,6655.0
2018-01-22 12:40:00,85.5,85.54,85.47,85.47,10850.0,83.2177,83.2566,83.1885,83.1885,10850.0
2018-01-22 12:50:00,85.48,85.57,85.43,85.45,12230.0,83.1982,83.2858,83.1496,83.169,12230.0
2018-01-22 13:00:00,85.45,85.53,85.44,85.53,11981.0,83.169,83.2469,83.1593,83.2469,11981.0
2018-01-22 13:10:00,85.53,85.54,85.46,85.47,12271.0,83.2469,83.2566,83.1788,83.1885,12271.0
2018-01-22 13:20:00,85.49,85.5,85.45,85.5,8976.0,83.208,83.2177,83.169,83.2177,8976.0
2018-01-22 13:30:00,85.49,85.52,85.39,85.39,20335.0,83.208,83.2372,83.1106,83.1106,20335.0
2018-01-22 13:40:00,85.36,85.42,85.36,85.36,13877.0,83.0814,83.1398,83.0814,83.0814,13877.0
2018-01-22 13:50:00,85.34,85.35,85.25,85.3,20299.0,83.062,83.0717,82.9744,83.023,20299.0
2018-01-22 14:00:00,85.3,85.31,85.22,85.25,17441.0,83.023,83.0328,82.9452,82.9744,17441.0
2018-01-22 14:10:00,85.25,85.38,85.25,85.37,11031.0,82.9744,83.1009,82.9744,83.0912,11031.0
2018-01-22 14:20:00,85.37,85.37,85.24,85.32,18917.0,83.0912,83.0912,82.9646,83.0425,18917.0
2018-01-22 14:30:00,85.33,85.35,85.31,85.33,13398.0,83.0522,83.0717,83.0328,83.0522,13398.0
2018-01-22 14:40:00,85.33,85.36,85.32,85.35,19978.0,83.0522,83.0814,83.0425,83.0717,19978.0
2018-01-22 14:50:00,85.36,85.36,85.29,85.3,27101.0,83.0814,83.0814,83.0133,83.023,27101.0
2018-01-22 15:00:00,85.3,85.5,85.3,85.5,18292.0,83.023,83.2177,83.023,83.2177,18292.0
2018-01-22 15:10:00,85.5,85.5,85.42,85.47,17085.0,83.2177,83.2177,83.1398,83.1885,17085.0
2018-01-22 15:20:00,85.47,85.55,85.45,85.55,23496.0,83.1885,83.2664,83.169,83.2664,23496.0
2018-01-22 15:30:00,85.54,85.59,85.48,85.59,31423.0,83.2566,83.3053,83.1982,83.3053,31423.0
2018-01-22 15:40:00,85.6,85.69,85.56,85.69,47492.0,83.315,83.4026,83.2761,83.4026,47492.0
2018-01-22 15:50:00,85.69,85.79,85.62,85.75,216377.0,83.4026,83.5,83.3345,83.461,216377.0
2018-01-23 09:30:00,85.69,86.5,85.57,85.87,107493.0,83.4026,84.191,83.2858,83.5778,107493.0
2018-01-23 09:40:00,85.87,86.16,85.86,86.04,15929.0,83.5778,83.8601,83.5681,83.7433,15929.0
2018-01-23 09:50:00,86.04,86.43,85.93,86.41,29624.0,83.7433,84.1229,83.6362,84.1034,29624.0
2018-01-23 10:00:00,86.41,86.42,86.25,86.26,11410.0,84.1034,84.1132,83.9477,83.9574,11410.0
2018-01-23 10:10:00,86.25,86.52,86.25,86.4,83860.0,83.9477,84.2105,83.9477,84.0937,83860.0
2018-01-23 10:20:00,86.39,86.52,86.3,86.52,40349.0,84.084,84.2105,83.9964,84.2105,40349.0
2018-01-23 10:30:00,86.55,86.81,86.5,86.68,88758.0,84.2397,84.4927,84.191,84.3662,88758.0
2018-01-23 10:40:00,86.65,86.65,86.34,86.47,17638.0,84.337,84.337,84.0353,84.1618,17638.0
2018-01-23 10:50:00,86.48,86.79,86.48,86.73,30340.0,84.1715,84.4733,84.1715,84.4149,30340.0
2018-01-23 11:00:00,86.73,86.9,86.73,86.9,39006.0,84.4149,84.5803,84.4149,84.5803,39006.0
2018-01-23 11:10:00,86.89,86.96,86.83,86.91,29475.0,84.5706,84.6387,84.5122,84.5901,29475.0
2018-01-23 11:20:00,86.91,86.97,86.79,86.81,15090.0,84.5901,84.6485,84.4733,84.4927,15090.0
2018-01-23 11:30:00,86.78,86.85,86.72,86.76,16851.0,84.4635,84.5317,84.4051,84.4441,16851.0
2018-01-23 11:40:00,86.76,86.94,86.7,86.92,43882.0,84.4441,84.6193,84.3857,84.5998,43882.0
2018-01-23 11:50:00,86.9,86.93,86.82,86.88,17456.0,84.5803,84.6095,84.5025,84.5609,17456.0
2018-01-23 12:00:00,86.85,86.94,86.82,86.86,22260.0,84.5317,84.6193,84.5025,84.5414,22260.0
2018-01-23 12:10:00,86.87,86.93,86.79,86.91,20403.0,84.5511,84.6095,84.4733,84.5901,20403.0
2018-01-23 12:20:00,86.92,86.98,86.71,86.75,77813.0,84.5998,84.6582,84.3954,84.4343,77813.0
2018-01-23 12:30:00,86.75,86.89,86.7,86.74,28740.0,84.4343,84.5706,84.3857,84.4246,28740.0
2018-01-23 12:40:00,86.75,86.77,86.63,86.7,16281.0,84.4343,84.4538,84.3175,84.3857,16281.0
2018-01-23 12:50:00,86.68,86.75,86.63,86.71,18613.0,84.3662,84.4343,84.3175,84.3954,18613.0
2018-01-23 13:00:00,86.7,86.7,86.55,86.56,15992.0,84.3857,84.3857,84.2397,84.2494,15992.0
2018-01-23 13:10:00,86.55,86.55,86.41,86.46,9400.0,84.2397,84.2397,84.1034,84.1521,9400.0
2018-01-23 13:20:00,86.45,86.47,86.35,86.36,15658.0,84.1424,84.1618,84.045,84.0548,15658.0
2018-01-23 13:30:00,86.33,86.41,86.31,86.4,10217.0,84.0256,84.1034,84.0061,84.0937,10217.0
2018-01-23 13:40:00,86.39,86.49,86.39,86.49,8800.0,84.084,84.1813,84.084,84.1813,8800.0
2018-01-23 13:50:00,86.46,86.52,86.45,86.5,12160.0,84.1521,84.2105,84.1424,84.191,12160.0
2018-01-23 14:00:00,86.5,86.56,86.48,86.56,21273.0,84.191,84.2494,84.1715,84.2494,21273.0
2018-01-23 14:10:00,86.55,86.55,86.41,86.44,7228.0,84.2397,84.2397,84.1034,84.1326,7228.0
2018-01-23 14:20:00,86.43,86.48,86.4,86.48,10780.0,84.1229,84.1715,84.0937,84.1715,10780.0
2018-01-23 14:30:00,86.48,86.61,86.48,86.58,17101.0,84.1715,84.2981,84.1715,84.2689,17101.0
2018-01-23 14:40:00,86.59,86.71,86.57,86.71,33392.0,84.2786,84.3954,84.2591,84.3954,33392.0
2018-01-23 14:50:00,86.71,86.74,86.58,86.59,22968.0,84.3954,84.4246,84.2689,84.2786,22968.0
2018-01-23 15:00:00,86.58,86.73,86.55,86.7,27848.0,84.2689,84.4149,84.2397,84.3857,27848.0
2018-01-23 15:10:00,86.71,86.75,86.58,86.62,37308.0,84.3954,84.4343,84.2689,84.3078,37308.0
2018-01-23 15:20:00,86.63,86.72,86.62,86.65,31662.0,84.3175,84.4051,84.3078,84.337,31662.0
2018-01-23 15:30:00,86.65,86.68,86.55,86.66,48127.0,84.337,84.3662,84.2397,84.3467,48127.0
2018-01-23 15:40:00,86.65,86.69,86.61,86.64,43474.0,84.337,84.3759,84.2981,84.3273,43474.0
2018-01-23 15:50:00,86.64,86.64,86.5,86.53,175357.0,84.3273,84.3273,84.191,84.2202,175357.0
2018-01-24 09:30:00,86.8,86.93,86.55,86.73,18487.0,84.483,84.6095,84.2397,84.4149,18487.0
2018-01-24 09:40:00,86.75,86.99,86.7,86.81,35063.0,84.4343,84.6679,84.3857,84.4927,35063.0
2018-01-24 09:50:00,86.84,86.86,86.53,86.85,31280.0,84.5219,84.5414,84.2202,84.5317,31280.0
2018-01-24 10:00:00,86.85,86.98,86.82,86.87,20466.0,84.5317,84.6582,84.5025,84.5511,20466.0
2018-01-24 10:10:00,86.85,86.94,86.78,86.82,54055.0,84.5317,84.6193,84.4635,84.5025,54055.0
2018-01-24 10:20:00,86.79,86.91,86.72,86.8,103943.0,84.4733,84.5901,84.4051,84.483,103943.0
2018-01-24 10:30:00,86.76,86.97,86.76,86.81,78302.0,84.4441,84.6485,84.4441,84.4927,78302.0
2018-01-24 10:40:00,86.79,86.88,86.74,86.79,38041.0,84.4733,84.5609,84.4246,84.4733,38041.0
2018-01-24 10:50:00,86.81,86.82,86.6,86.64,35430.0,84.4927,84.5025,84.2883,84.3273,35430.0
2018-01-24 11:00:00,86.69,86.76,86.6,86.6,33059.0,84.3759,84.4441,84.2883,84.2883,33059.0
2018-01-24 11:10:00,86.58,86.6,86.23,86.41,55259.0,84.2689,84.2883,83.9282,84.1034,55259.0
2018-01-24 11:20:00,86.42,86.55,86.33,86.42,23843.0,84.1132,84.2397,84.0256,84.1132,23843.0
2018-01-24 11:30:00,86.42,86.44,86.24,86.27,25169.0,84.1132,84.1326,83.938,83.9672,25169.0
2018-01-24 11:40:00,86.27,86.31,86.08,86.14,45232.0,83.9672,84.0061,83.7822,83.8406,45232.0
2018-01-24 11:50:00,86.13,86.2,86.02,86.09,42214.0,83.8309,83.899,83.7238,83.792,42214.0
2018-01-24 12:00:00,86.11,86.15,86.0,86.05,37252.0,83.8114,83.8504,83.7044,83.753,37252.0
2018-01-24 12:10:00,86.02,86.08,85.76,85.91,26941.0,83.7238,83.7822,83.4708,83.6168,26941.0
2018-01-24 12:20:00,85.87,85.91,85.82,85.87,16998.0,83.5778,83.6168,83.5292,83.5778,16998.0
2018-01-24 12:30:00,85.87,85.88,85.78,85.79,9727.0,83.5778,83.5876,83.4902,83.5,9727.0
2018-01-24 12:40:00,85.74,85.76,85.63,85.66,121807.0,83.4513,83.4708,83.3442,83.3734,121807.0
2018-01-24 12:50:00,85.64,85.73,85.63,85.63,12017.0,83.354,83.4416,83.3442,83.3442,12017.0
2018-01-24 13:00:00,85.66,85.66,85.33,85.33,10164.0,83.3734,83.3734,83.0522,83.0522,10164.0
2018-01-24 13:10:00,85.32,85.36,85.22,85.23,22405.0,83.0425,83.0814,82.9452,82.9549,22405.0
2018-01-24 13:20:00,85.25,85.29,85.13,85.26,42488.0,82.9744,83.0133,82.8576,82.9841,42488.0
2018-01-24 13:30:00,85.27,85.47,85.25,85.42,78708.0,82.9938,83.1885,82.9744,83.1398,78708.0
2018-01-24 13:40:00,85.43,85.54,85.37,85.54,23710.0,83.1496,83.2566,83.0912,83.2566,23710.0
2018-01-24 13:50:00,85.54,85.71,85.5,85.66,16089.0,83.2566,83.4221,83.2177,83.3734,16089.0
2018-01-24 14:00:00,85.66,85.77,85.64,85.72,12277.0,83.3734,83.4805,83.354,83.4318,12277.0
2018-01-24 14:10:00,85.71,85.75,85.53,85.72,36747.0,83.4221,83.461,83.2469,83.4318,36747.0
2018-01-24 14:20:00,85.67,85.85,85.6,85.85,32488.0,83.3832,83.5584,83.315,83.5584,32488.0
2018-01-24 14:30:00,85.83,85.83,85.72,85.72,32046.0,83.5389,83.5389,83.4318,83.4318,32046.0
2018-01-24 14:40:00,85.73,86.05,85.67,86.04,56817.0,83.4416,83.753,83.3832,83.7433,56817.0
2018-01-24 14:50:00,86.03,86.03,85.83,85.88,31859.0,83.7336,83.7336,83.5389,83.5876,31859.0
2018-01-24 15:00:00,85.89,85.93,85.81,85.84,31565.0,83.5973,83.6362,83.5194,83.5486,31565.0
2018-01-24 15:10:00,85.84,85.94,85.82,85.91,27509.0,83.5486,83.646,83.5292,83.6168,27509.0
2018-01-24 15:20:00,85.93,86.02,85.91,85.95,34758.0,83.6362,83.7238,83.6168,83.6557,34758.0
2018-01-24 15:30:00,85.95,85.98,85.85,85.91,44067.0,83.6557,83.6849,83.5584,83.6168,44067.0
2018-01-24 15:40:00,85.88,86.05,85.88,85.97,66092.0,83.5876,83.753,83.5876,83.6752,66092.0
2018-01-24 15:50:00,85.97,85.97,85.76,85.79,158697.0,83.6752,83.6752,83.4708,83.5,158697.0
2018-01-25 09:30:00,86.04,86.46,85.98,86.33,34388.0,83.7433,84.1521,83.6849,84.0256,34388.0
2018-01-25 09:40:00,86.3,86.3,85.83,85.84,29708.0,83.9964,83.9964,83.5389,83.5486,29708.0
2018-01-25 09:50:00,85.86,85.87,85.57,85.64,11921.0,83.5681,83.5778,83.2858,83.354,11921.0
2018-01-25 10:00:00,85.51,85.72,85.45,85.45,35876.0,83.2274,83.4318,83.169,83.169,35876.0
2018-01-25 10:10:00,85.43,85.68,85.4,85.68,23485.0,83.1496,83.3929,83.1204,83.3929,23485.0
2018-01-25 10:20:00,85.64,85.9,85.6,85.89,31893.0,83.354,83.607,83.315,83.5973,31893.0
2018-01-25 10:30:00,85.9,85.94,85.81,85.82,15142.0,83.607,83.646,83.5194,83.5292,15142.0
2018-01-25 10:40:00,85.79,85.83,85.7,85.83,13894.0,83.5,83.5389,83.4124,83.5389,13894.0
2018-01-25 10:50:00,85.84,85.98,85.74,85.98,14549.0,83.5486,83.6849,83.4513,83.6849,14549.0
2018-01-25 11:00:00,85.97,85.99,85.84,85.89,23935.0,83.6752,83.6946,83.5486,83.5973,23935.0
2018-01-25 11:10:00,85.9,85.95,85.83,85.83,8139.0,83.607,83.6557,83.5389,83.5389,8139.0
2018-01-25 11:20:00,85.82,85.97,85.81,85.87,11846.0,83.5292,83.6752,83.5194,83.5778,11846.0
2018-01-25 11:30:00,85.88,86.15,85.88,86.11,17249.0,83.5876,83.8504,83.5876,83.8114,17249.0
2018-01-25 11:40:00,86.11,86.25,86.08,86.08,16633.0,83.8114,83.9477,83.7822,83.7822,16633.0
2018-01-25 11:50:00,86.09,86.23,86.04,86.15,51710.0,83.792,83.9282,83.7433,83.8504,51710.0
2018-01-25 12:00:00,86.17,86.19,86.05,86.06,12995.0,83.8698,83.8893,83.753,83.7628,12995.0
2018-01-25 12:10:00,86.04,86.17,86.03,86.13,27751.0,83.7433,83.8698,83.7336,83.8309,27751.0
2018-01-25 12:20:00,86.13,86.13,85.98,86.09,9679.0,83.8309,83.8309,83.6849,83.792,9679.0
2018-01-25 12:30:00,86.12,86.17,86.06,86.06,22427.0,83.8212,83.8698,83.7628,83.7628,22427.0
2018-01-25 12:40:00,86.06,86.1,86.01,86.09,19289.0,83.7628,83.8017,83.7141,83.792,19289.0
2018-01-25 12:50:00,86.11,86.12,86.01,86.04,58006.0,83.8114,83.8212,83.7141,83.7433,58006.0
2018-01-25 13:00:00,86.03,86.12,85.99,86.04,36687.0,83.7336,83.8212,83.6946,83.7433,36687.0
2018-01-25 13:10:00,86.04,86.12,85.98,85.99,17526.0,83.7433,83.8212,83.6849,83.6946,17526.0
2018-01-25 13:20:00,85.99,86.07,85.97,86.07,17020.0,83.6946,83.7725,83.6752,83.7725,17020.0
2018-01-25 13:30:00,86.06,86.08,85.97,86.08,12339.0,83.7628,83.7822,83.6752,83.7822,12339.0
2018-01-25 13:40:00,86.09,86.18,86.03,86.18,23400.0,83.792,83.8796,83.7336,83.8796,23400.0
2018-01-25 13:50:00,86.18,86.34,86.18,86.29,21548.0,83.8796,84.0353,83.8796,83.9866,21548.0
2018-01-25 14:00:00,86.3,86.39,86.22,86.38,18920.0,83.9964,84.084,83.9185,84.0742,18920.0
2018-01-25 14:10:00,86.35,86.4,86.21,86.39,43270.0,84.045,84.0937,83.9088,84.084,43270.0
2018-01-25 14:20:00,86.4,86.45,86.38,86.41,27224.0,84.0937,84.1424,84.0742,84.1034,27224.0
2018-01-25 14:30:00,86.41,86.43,86.19,86.22,24431.0,84.1034,84.1229,83.8893,83.9185,24431.0
2018-01-25 14:40:00,86.23,86.39,86.22,86.39,39027.0,83.9282,84.084,83.9185,84.084,39027.0
2018-01-25 14:50:00,86.38,86.39,86.1,86.27,29337.0,84.0742,84.084,83.8017,83.9672,29337.0
2018-01-25 15:00:00,86.28,86.4,86.24,86.26,27842.0,83.9769,84.0937,83.938,83.9574,27842.0
2018-01-25 15:10:00,86.28,86.41,86.21,86.4,23961.0,83.9769,84.1034,83.9088,84.0937,23961.0
2018-01-25 15:20:00,86.39,86.54,86.38,86.51,46136.0,84.084,84.2299,84.0742,84.2007,46136.0
2018-01-25 15:30:00,86.5,86.61,86.49,86.59,69785.0,84.191,84.2981,84.1813,84.2786,69785.0
2018-01-25 15:40:00,86.59,86.75,86.58,86.67,76019.0,84.2786,84.4343,84.2689,84.3565,76019.0
2018-01-25 15:50:00,86.66,86.7,86.57,86.65,133538.0,84.3467,84.3857,84.2591,84.337,133538.0
2018-01-26 09:30:00,86.94,87.05,86.37,86.43,33989.0,84.6193,84.7263,84.0645,84.1229,33989.0
2018-01-26 09:40:00,86.37,86.64,86.33,86.64,9497.0,84.0645,84.3273,84.0256,84.3273,9497.0
2018-01-26 09:50:00,86.68,86.83,86.45,86.8,15335.0,84.3662,84.5122,84.1424,84.483,15335.0
2018-01-26 10:00:00,86.82,87.01,86.82,86.96,13841.0,84.5025,84.6874,84.5025,84.6387,13841.0
2018-01-26 10:10:00,86.95,87.07,86.79,87.07,27074.0,84.629,84.7458,84.4733,84.7458,27074.0
2018-01-26 10:20:00,87.04,87.24,87.01,87.24,30455.0,84.7166,84.9113,84.6874,84.9113,30455.0
2018-01-26 10:30:00,87.26,87.34,87.19,87.23,25045.0,84.9307,85.0086,84.8626,84.9015,25045.0
2018-01-26 10:40:00,87.23,87.32,87.16,87.17,26247.0,84.9015,84.9891,84.8334,84.8431,26247.0
2018-01-26 10:50:00,87.15,87.15,86.96,86.99,11790.0,84.8237,84.8237,84.6387,84.6679,11790.0
2018-01-26 11:00:00,87.0,87.05,86.93,87.03,27725.0,84.6777,84.7263,84.6095,84.7069,27725.0
2018-01-26 11:10:00,87.02,87.05,86.96,87.05,17412.0,84.6971,84.7263,84.6387,84.7263,17412.0
2018-01-26 11:20:00,87.05,87.13,87.0,87.05,7292.0,84.7263,84.8042,84.6777,84.7263,7292.0
2018-01-26 11:30:00,87.07,87.1,86.98,87.04,10966.0,84.7458,84.775,84.6582,84.7166,10966.0
2018-01-26 11:40:00,87.0,87.05,87.0,87.02,5944.0,84.6777,84.7263,84.6777,84.6971,5944.0
2018-01-26 11:50:00,87.03,87.08,86.99,87.08,6691.0,84.7069,84.7555,84.6679,84.7555,6691.0
2018-01-26 12:00:00,87.07,87.08,86.97,86.99,17977.0,84.7458,84.7555,84.6485,84.6679,17977.0
2018-01-26 12:10:00,87.0,87.15,86.98,87.13,11113.0,84.6777,84.8237,84.6582,84.8042,11113.0
2018-01-26 12:20:00,87.13,87.15,87.12,87.13,4603.0,84.8042,84.8237,84.7945,84.8042,4603.0
2018-01-26 12:30:00,87.14,87.2,87.13,87.17,5513.0,84.8139,84.8723,84.8042,84.8431,5513.0
2018-01-26 12:40:00,87.16,87.18,87.11,87.18,6684.0,84.8334,84.8529,84.7847,84.8529,6684.0
2018-01-26 12:50:00,87.2,87.24,87.15,87.2,20077.0,84.8723,84.9113,84.8237,84.8723,20077.0
2018-01-26 13:00:00,87.19,87.25,87.14,87.25,8209.0,84.8626,84.921,84.8139,84.921,8209.0
2018-01-26 13:10:00,87.24,87.32,87.23,87.31,6411.0,84.9113,84.9891,84.9015,84.9794,6411.0
2018-01-26 13:20:00,87.32,87.4,87.28,87.28,14596.0,84.9891,85.067,84.9502,84.9502,14596.0
2018-01-26 13:30:00,87.28,87.32,87.26,87.32,5103.0,84.9502,84.9891,84.9307,84.9891,5103.0
2018-01-26 13:40:00,87.33,87.39,87.32,87.38,4505.0,84.9989,85.0573,84.9891,85.0475,4505.0
2018-01-26 13:50:00,87.4,87.45,87.36,87.41,7053.0,85.067,85.1157,85.0281,85.0767,7053.0
2018-01-26 14:00:00,87.4,87.4,87.26,87.28,15942.0,85.067,85.067,84.9307,84.9502,15942.0
2018-01-26 14:10:00,87.28,87.31,87.25,87.28,4180.0,84.9502,84.9794,84.921,84.9502,4180.0
2018-01-26 14:20:00,87.28,87.31,87.19,87.2,19321.0,84.9502,84.9794,84.8626,84.8723,19321.0
2018-01-26 14:30:00,87.19,87.35,87.19,87.33,7592.0,84.8626,85.0183,84.8626,84.9989,7592.0
2018-01-26 14:40:00,87.34,87.42,87.34,87.39,16806.0,85.0086,85.0865,85.0086,85.0573,16806.0
2018-01-26 14:50:00,87.4,87.4,87.29,87.38,19026.0,85.067,85.067,84.9599,85.0475,19026.0
2018-01-26 15:00:00,87.36,87.4,87.32,87.39,13356.0,85.0281,85.067,84.9891,85.0573,13356.0
2018-01-26 15:10:00,87.4,87.59,87.4,87.59,36040.0,85.067,85.2519,85.067,85.2519,36040.0
2018-01-26 15:20:00,87.55,87.6,87.55,87.57,17248.0,85.213,85.2617,85.213,85.2325,17248.0
2018-01-26 15:30:00,87.56,87.59,87.53,87.56,17815.0,85.2227,85.2519,85.1935,85.2227,17815.0
2018-01-26 15:40:00,87.54,87.66,87.54,87.59,44924.0,85.2033,85.3201,85.2033,85.2519,44924.0
2018-01-26 15:50:00,87.61,87.69,87.57,87.68,77260.0,85.2714,85.3493,85.2325,85.3395,77260.0
2018-01-29 09:30:00,87.44,87.53,87.22,87.51,28489.0,85.1059,85.1935,84.8918,85.1741,28489.0
2018-01-29 09:40:00,87.47,88.02,87.47,87.98,41769.0,85.1351,85.6704,85.1351,85.6315,41769.0
2018-01-29 09:50:00,88.0,88.11,87.82,87.82,31460.0,85.651,85.758,85.4758,85.4758,31460.0
2018-01-29 10:00:00,87.84,87.84,87.5,87.61,25251.0,85.4952,85.4952,85.1643,85.2714,25251.0
2018-01-29 10:10:00,87.6,87.63,87.5,87.58,31971.0,85.2617,85.2909,85.1643,85.2422,31971.0
2018-01-29 10:20:00,87.58,87.69,87.57,87.59,18451.0,85.2422,85.3493,85.2325,85.2519,18451.0
2018-01-29 10:30:00,87.58,87.63,87.16,87.17,12692.0,85.2422,85.2909,84.8334,84.8431,12692.0
2018-01-29 10:40:00,87.15,87.31,87.03,87.3,30653.0,84.8237,84.9794,84.7069,84.9697,30653.0
2018-01-29 10:50:00,87.34,87.42,87.22,87.25,16838.0,85.0086,85.0865,84.8918,84.921,16838.0
2018-01-29 11:00:00,87.25,87.26,87.1,87.24,58117.0,84.921,84.9307,84.775,84.9113,58117.0
2018-01-29 11:10:00,87.17,87.3,87.11,87.22,34873.0,84.8431,84.9697,84.7847,84.8918,34873.0
2018-01-29 11:20:00,87.22,87.4,87.22,87.4,12922.0,84.8918,85.067,84.8918,85.067,12922.0
2018-01-29 11:30:00,87.42,87.53,87.37,87.49,9479.0,85.0865,85.1935,85.0378,85.1546,9479.0
2018-01-29 11:40:00,87.5,87.56,87.39,87.45,12453.0,85.1643,85.2227,85.0573,85.1157,12453.0
2018-01-29 11:50:00,87.46,87.51,87.34,87.34,7641.0,85.1254,85.1741,85.0086,85.0086,7641.0
2018-01-29 12:00:00,87.34,87.41,87.26,87.37,18964.0,85.0086,85.0767,84.9307,85.0378,18964.0
2018-01-29 12:10:00,87.38,87.58,87.38,87.55,24443.0,85.0475,85.2422,85.0475,85.213,24443.0
2018-01-29 12:20:00,87.52,87.65,87.52,87.61,7139.0,85.1838,85.3103,85.1838,85.2714,7139.0
2018-01-29 12:30:00,87.66,87.76,87.61,87.73,10540.0,85.3201,85.4174,85.2714,85.3882,10540.0
2018-01-29 12:40:00,87.71,87.92,87.71,87.8,25796.0,85.3687,85.5731,85.3687,85.4563,25796.0
2018-01-29 12:50:00,87.78,87.88,87.78,87.87,8424.0,85.4368,85.5342,85.4368,85.5244,8424.0
2018-01-29 13:00:00,87.86,87.91,87.82,87.82,7582.0,85.5147,85.5634,85.4758,85.4758,7582.0
2018-01-29 13:10:00,87.81,87.89,87.78,87.84,4656.0,85.466,85.5439,85.4368,85.4952,4656.0
2018-01-29 13:20:00,87.83,87.83,87.73,87.79,7953.0,85.4855,85.4855,85.3882,85.4466,7953.0
2018-01-29 13:30:00,87.78,87.83,87.73,87.81,93472.0,85.4368,85.4855,85.3882,85.466,93472.0
2018-01-29 13:40:00,87.78,87.86,87.77,87.79,77774.0,85.4368,85.5147,85.4271,85.4466,77774.0
2018-01-29 13:50:00,87.79,87.79,87.65,87.72,59946.0,85.4466,85.4466,85.3103,85.3784,59946.0
2018-01-29 14:00:00,87.7,87.72,87.63,87.65,21509.0,85.359,85.3784,85.2909,85.3103,21509.0
2018-01-29 14:10:00,87.66,87.68,87.54,87.54,11371.0,85.3201,85.3395,85.2033,85.2033,11371.0
2018-01-29 14:20:00,87.55,87.58,87.44,87.47,9790.0,85.213,85.2422,85.1059,85.1351,9790.0
2018-01-29 14:30:00,87.5,87.54,87.38,87.39,18775.0,85.1643,85.2033,85.0475,85.0573,18775.0
2018-01-29 14:40:00,87.37,87.52,87.34,87.51,16573.0,85.0378,85.1838,85.0086,85.1741,16573.0
2018-01-29 14:50:00,87.51,87.55,87.4,87.52,15149.0,85.1741,85.213,85.067,85.1838,15149.0
2018-01-29 15:00:00,87.53,87.62,87.52,87.55,16251.0,85.1935,85.2811,85.1838,85.213,16251.0
2018-01-29 15:10:00,87.56,87.59,87.51,87.51,16840.0,85.2227,85.2519,85.1741,85.1741,16840.0
2018-01-29 15:20:00,87.52,87.55,87.38,87.4,28295.0,85.1838,85.213,85.0475,85.067,28295.0
2018-01-29 15:30:00,87.36,87.53,87.34,87.47,54581.0,85.0281,85.1935,85.0086,85.1351,54581.0
2018-01-29 15:40:00,87.46,87.52,87.33,87.39,81522.0,85.1254,85.1838,84.9989,85.0573,81522.0
2018-01-29 15:50:00,87.4,87.48,87.28,87.29,198386.0,85.067,85.1449,84.9502,84.9599,198386.0
2018-01-30 09:30:00,86.5,86.75,86.38,86.75,101425.0,84.191,84.4343,84.0742,84.4343,101425.0
2018-01-30 09:40:00,86.78,87.28,86.73,87.18,56805.0,84.4635,84.9502,84.4149,84.8529,56805.0
2018-01-30 09:50:00,87.17,87.43,87.11,87.35,103948.0,84.8431,85.0962,84.7847,85.0183,103948.0
2018-01-30 10:00:00,87.25,87.31,87.07,87.17,18622.0,84.921,84.9794,84.7458,84.8431,18622.0
2018-01-30 10:10:00,87.17,87.26,86.87,87.01,49630.0,84.8431,84.9307,84.5511,84.6874,49630.0
2018-01-30 10:20:00,86.99,87.07,86.84,87.07,46925.0,84.6679,84.7458,84.5219,84.7458,46925.0
2018-01-30 10:30:00,87.09,87.24,87.04,87.16,23787.0,84.7653,84.9113,84.7166,84.8334,23787.0
2018-01-30 10:40:00,87.13,87.15,87.0,87.05,10896.0,84.8042,84.8237,84.6777,84.7263,10896.0
2018-01-30 10:50:00,87.01,87.17,86.84,87.12,20995.0,84.6874,84.8431,84.5219,84.7945,20995.0
2018-01-30 11:00:00,87.15,87.15,86.83,86.87,35495.0,84.8237,84.8237,84.5122,84.5511,35495.0
2018-01-30 11:10:00,86.85,86.88,86.74,86.78,23240.0,84.5317,84.5609,84.4246,84.4635,23240.0
2018-01-30 11:20:00,86.8,86.81,86.64,86.64,13016.0,84.483,84.4927,84.3273,84.3273,13016.0
2018-01-30 11:30:00,86.66,86.83,86.6,86.69,14115.0,84.3467,84.5122,84.2883,84.3759,14115.0
2018-01-30 11:40:00,86.71,86.99,86.71,86.82,19998.0,84.3954,84.6679,84.3954,84.5025,19998.0
2018-01-30 11:50:00,86.82,86.88,86.59,86.59,8447.0,84.5025,84.5609,84.2786,84.2786,8447.0
2018-01-30 12:00:00,86.64,86.72,86.59,86.7,13341.0,84.3273,84.4051,84.2786,84.3857,13341.0
2018-01-30 12:10:00,86.7,86.76,86.64,86.76,26744.0,84.3857,84.4441,84.3273,84.4441,26744.0
2018-01-30 12:20:00,86.76,86.81,86.7,86.7,7957.0,84.4441,84.4927,84.3857,84.3857,7957.0
2018-01-30 12:30:00,86.71,86.85,86.69,86.82,10849.0,84.3954,84.5317,84.3759,84.5025,10849.0
2018-01-30 12:40:00,86.8,86.82,86.73,86.75,14370.0,84.483,84.5025,84.4149,84.4343,14370.0
2018-01-30 12:50:00,86.74,86.8,86.72,86.74,12510.0,84.4246,84.483,84.4051,84.4246,12510.0
2018-01-30 13:00:00,86.75,86.8,86.56,86.66,9757.0,84.4343,84.483,84.2494,84.3467,9757.0
2018-01-30 13:10:00,86.71,86.76,86.66,86.71,22694.0,84.3954,84.4441,84.3467,84.3954,22694.0
2018-01-30 13:20:00,86.73,86.73,86.62,86.66,18633.0,84.4149,84.4149,84.3078,84.3467,18633.0
2018-01-30 13:30:00,86.65,86.77,86.65,86.77,15275.0,84.337,84.4538,84.337,84.4538,15275.0
2018-01-30 13:40:00,86.78,86.8,86.68,86.74,45579.0,84.4635,84.483,84.3662,84.4246,45579.0
2018-01-30 13:50:00,86.73,86.82,86.73,86.8,52792.0,84.4149,84.5025,84.4149,84.483,52792.0
2018-01-30 14:00:00,86.8,86.81,86.61,86.61,15691.0,84.483,84.4927,84.2981,84.2981,15691.0
2018-01-30 14:10:00,86.64,86.7,86.6,86.62,16509.0,84.3273,84.3857,84.2883,84.3078,16509.0
2018-01-30 14:20:00,86.61,86.69,86.56,86.65,13908.0,84.2981,84.3759,84.2494,84.337,13908.0
2018-01-30 14:30:00,86.67,86.67,86.51,86.55,15183.0,84.3565,84.3565,84.2007,84.2397,15183.0
2018-01-30 14:40:00,86.56,86.56,86.36,86.51,59008.0,84.2494,84.2494,84.0548,84.2007,59008.0
2018-01-30 14:50:00,86.51,86.62,86.47,86.55,19698.0,84.2007,84.3078,84.1618,84.2397,19698.0
2018-01-30 15:00:00,86.54,86.61,86.5,86.53,18699.0,84.2299,84.2981,84.191,84.2202,18699.0
2018-01-30 15:10:00,86.54,86.67,86.53,86.65,30961.0,84.2299,84.3565,84.2202,84.337,30961.0
2018-01-30 15:20:00,86.67,86.73,86.63,86.71,36385.0,84.3565,84.4149,84.3175,84.3954,36385.0
2018-01-30 15:30:00,86.72,86.73,86.66,86.7,68661.0,84.4051,84.4149,84.3467,84.3857,68661.0
2018-01-30 15:40:00,86.7,86.71,86.57,86.64,103410.0,84.3857,84.3954,84.2591,84.3273,103410.0
2018-01-30 15:50:00,86.64,86.64,86.39,86.42,131434.0,84.3273,84.3273,84.084,84.1132,131434.0
2018-01-31 09:30:00,86.52,87.0,86.52,86.94,15674.0,84.2105,84.6777,84.2105,84.6193,15674.0
2018-01-31 09:40:00,86.95,86.95,86.63,86.68,7269.0,84.629,84.629,84.3175,84.3662,7269.0
2018-01-31 09:50:00,86.68,86.74,86.36,86.43,22414.0,84.3662,84.4246,84.0548,84.1229,22414.0
2018-01-31 10:00:00,86.44,86.51,86.25,86.45,22264.0,84.1326,84.2007,83.9477,84.1424,22264.0
2018-01-31 10:10:00,86.5,86.61,86.34,86.35,15744.0,84.191,84.2981,84.0353,84.045,15744.0
2018-01-31 10:20:00,86.38,86.67,86.38,86.55,42507.0,84.0742,84.3565,84.0742,84.2397,42507.0
2018-01-31 10:30:00,86.51,86.51,86.21,86.28,15326.0,84.2007,84.2007,83.9088,83.9769,15326.0
2018-01-31 10:40:00,86.25,86.25,85.89,85.96,34004.0,83.9477,83.9477,83.5973,83.6654,34004.0
2018-01-31 10:50:00,85.95,86.04,85.89,85.92,24827.0,83.6557,83.7433,83.5973,83.6265,24827.0
2018-01-31 11:00:00,85.93,86.16,85.93,86.15,28021.0,83.6362,83.8601,83.6362,83.8504,28021.0
2018-01-31 11:10:00,86.15,86.25,86.04,86.04,30453.0,83.8504,83.9477,83.7433,83.7433,30453.0
2018-01-31 11:20:00,86.05,86.11,85.98,85.98,20366.0,83.753,83.8114,83.6849,83.6849,20366.0
2018-01-31 11:30:00,85.98,86.31,85.98,86.19,19153.0,83.6849,84.0061,83.6849,83.8893,19153.0
2018-01-31 11:40:00,86.24,86.3,86.18,86.28,16659.0,83.938,83.9964,83.8796,83.9769,16659.0
2018-01-31 11:50:00,86.28,86.3,86.21,86.22,9365.0,83.9769,83.9964,83.9088,83.9185,9365.0
2018-01-31 12:00:00,86.24,86.3,86.19,86.19,13399.0,83.938,83.9964,83.8893,83.8893,13399.0
2018-01-31 12:10:00,86.21,86.28,86.16,86.19,8279.0,83.9088,83.9769,83.8601,83.8893,8279.0
2018-01-31 12:20:00,86.22,86.31,86.19,86.24,11921.0,83.9185,84.0061,83.8893,83.938,11921.0
2018-01-31 12:30:00,86.27,86.34,86.24,86.32,8152.0,83.9672,84.0353,83.938,84.0158,8152.0
2018-01-31 12:40:00,86.35,86.35,86.19,86.29,21837.0,84.045,84.045,83.8893,83.9866,21837.0
2018-01-31 12:50:00,86.29,86.3,86.17,86.23,13069.0,83.9866,83.9964,83.8698,83.9282,13069.0
2018-01-31 13:00:00,86.22,86.24,86.13,86.16,21084.0,83.9185,83.938,83.8309,83.8601,21084.0
2018-01-31 13:10:00,86.18,86.21,86.14,86.2,8163.0,83.8796,83.9088,83.8406,83.899,8163.0
2018-01-31 13:20:00,86.2,86.2,86.15,86.17,22384.0,83.899,83.899,83.8504,83.8698,22384.0
2018-01-31 13:30:00,86.18,86.21,86.14,86.17,25517.0,83.8796,83.9088,83.8406,83.8698,25517.0
2018-01-31 13:40:00,86.17,86.17,86.08,86.09,22146.0,83.8698,83.8698,83.7822,83.792,22146.0
2018-01-31 13:50:00,86.1,86.17,86.1,86.12,18122.0,83.8017,83.8698,83.8017,83.8212,18122.0
2018-01-31 14:00:00,86.13,86.31,86.13,86.31,21446.0,83.8309,84.0061,83.8309,84.0061,21446.0
2018-01-31 14:10:00,86.33,86.35,86.16,86.17,55042.0,84.0256,84.045,83.8601,83.8698,55042.0
2018-01-31 14:20:00,86.18,86.2,86.0,86.04,16391.0,83.8796,83.899,83.7044,83.7433,16391.0
2018-01-31 14:30:00,86.06,86.07,85.94,85.96,33770.0,83.7628,83.7725,83.646,83.6654,33770.0
2018-01-31 14:40:00,85.97,86.04,85.82,85.89,31753.0,83.6752,83.7433,83.5292,83.5973,31753.0
2018-01-31 14:50:00,85.91,85.98,85.82,85.96,37794.0,83.6168,83.6849,83.5292,83.6654,37794.0
2018-01-31 15:00:00,85.95,86.0,85.87,85.9,29210.0,83.6557,83.7044,83.5778,83.607,29210.0
2018-01-31 15:10:00,85.93,85.93,85.81,85.87,34252.0,83.6362,83.6362,83.5194,83.5778,34252.0
2018-01-31 15:20:00,85.86,85.95,85.79,85.92,34170.0,83.5681,83.6557,83.5,83.6265,34170.0
2018-01-31 15:30:00,85.93,85.98,85.71,85.85,160738.0,83.6362,83.6849,83.4221,83.5584,160738.0
2018-01-31 15:40:00,85.86,86.0,85.77,85.77,147042.0,83.5681,83.7044,83.4805,83.4805,147042.0
2018-01-31 15:50:00,85.77,85.8,85.63,85.64,222233.0,83.4805,83.5097,83.3442,83.354,222233.0
2018-02-01 09:30:00,85.33,85.68,85.1,85.26,76191.0,83.0522,83.3929,82.8284,82.9841,76191.0
2018-02-01 09:40:00,85.29,85.71,85.26,85.35,25664.0,83.0133,83.4221,82.9841,83.0717,25664.0
2018-02-01 09:50:00,85.35,85.61,85.33,85.41,78527.0,83.0717,83.3248,83.0522,83.1301,78527.0
2018-02-01 10:00:00,85.4,85.8,85.4,85.66,37065.0,83.1204,83.5097,83.1204,83.3734,37065.0
2018-02-01 10:10:00,85.66,85.7,85.46,85.48,32160.0,83.3734,83.4124,83.1788,83.1982,32160.0
2018-02-01 10:20:00,85.49,85.64,85.43,85.43,27707.0,83.208,83.354,83.1496,83.1496,27707.0
2018-02-01 10:30:00,85.49,85.63,85.41,85.6,67847.0,83.208,83.3442,83.1301,83.315,67847.0
2018-02-01 10:40:00,85.62,85.92,85.54,85.92,36499.0,83.3345,83.6265,83.2566,83.6265,36499.0
2018-02-01 10:50:00,85.94,85.95,85.72,85.76,53990.0,83.646,83.6557,83.4318,83.4708,53990.0
2018-02-01 11:00:00,85.86,85.9,85.74,85.78,27736.0,83.5681,83.607,83.4513,83.4902,27736.0
2018-02-01 11:10:00,85.79,85.84,85.71,85.75,74849.0,83.5,83.5486,83.4221,83.461,74849.0
2018-02-01 11:20:00,85.75,85.82,85.63,85.81,43522.0,83.461,83.5292,83.3442,83.5194,43522.0
2018-02-01 11:30:00,85.83,85.84,85.76,85.83,55551.0,83.5389,83.5486,83.4708,83.5389,55551.0
2018-02-01 11:40:00,85.85,86.0,85.75,85.76,57138.0,83.5584,83.7044,83.461,83.4708,57138.0
2018-02-01 11:50:00,85.75,85.81,85.72,85.77,26326.0,83.461,83.5194,83.4318,83.4805,26326.0
2018-02-01 12:00:00,85.77,85.82,85.66,85.68,41055.0,83.4805,83.5292,83.3734,83.3929,41055.0
2018-02-01 12:10:00,85.71,85.8,85.69,85.77,29533.0,83.4221,83.5097,83.4026,83.4805,29533.0
2018-02-01 12:20:00,85.8,85.82,85.72,85.8,29366.0,83.5097,83.5292,83.4318,83.5097,29366.0
2018-02-01 12:30:00,85.79,85.96,85.79,85.92,26168.0,83.5,83.6654,83.5,83.6265,26168.0
2018-02-01 12:40:00,85.9,85.92,85.85,85.9,15290.0,83.607,83.6265,83.5584,83.607,15290.0
2018-02-01 12:50:00,85.89,85.98,85.88,85.98,43480.0,83.5973,83.6849,83.5876,83.6849,43480.0
2018-02-01 13:00:00,85.98,86.05,85.95,86.02,59294.0,83.6849,83.753,83.6557,83.7238,59294.0
2018-02-01 13:10:00,86.02,86.26,86.02,86.26,30179.0,83.7238,83.9574,83.7238,83.9574,30179.0
2018-02-01 13:20:00,86.26,86.29,86.2,86.2,21931.0,83.9574,83.9866,83.899,83.899,21931.0
2018-02-01 13:30:00,86.2,86.2,85.96,85.96,26372.0,83.899,83.899,83.6654,83.6654,26372.0
2018-02-01 13:40:00,85.97,86.0,85.86,85.9,26327.0,83.6752,83.7044,83.5681,83.607,26327.0
2018-02-01 13:50:00,85.89,85.9,85.76,85.84,24475.0,83.5973,83.607,83.4708,83.5486,24475.0
2018-02-01 14:00:00,85.85,85.86,85.81,85.84,40795.0,83.5584,83.5681,83.5194,83.5486,40795.0
2018-02-01 14:10:00,85.82,85.88,85.79,85.84,43916.0,83.5292,83.5876,83.5,83.5486,43916.0
2018-02-01 14:20:00,85.83,85.84,85.64,85.81,41093.0,83.5389,83.5486,83.354,83.5194,41093.0
2018-02-01 14:30:00,85.81,85.84,85.72,85.8,38586.0,83.5194,83.5486,83.4318,83.5097,38586.0
2018-02-01 14:40:00,85.78,85.83,85.72,85.82,23056.0,83.4902,83.5389,83.4318,83.5292,23056.0
2018-02-01 14:50:00,85.81,85.84,85.78,85.79,31503.0,83.5194,83.5486,83.4902,83.5,31503.0
2018-02-01 15:00:00,85.81,85.87,85.75,85.82,59743.0,83.5194,83.5778,83.461,83.5292,59743.0
2018-02-01 15:10:00,85.82,85.92,85.81,85.88,42518.0,83.5292,83.6265,83.5194,83.5876,42518.0
2018-02-01 15:20:00,85.86,85.98,85.84,85.86,46658.0,83.5681,83.6849,83.5486,83.5681,46658.0
2018-02-01 15:30:00,85.85,85.86,85.73,85.83,45940.0,83.5584,83.5681,83.4416,83.5389,45940.0
2018-02-01 15:40:00,85.82,85.82,85.66,85.78,69916.0,83.5292,83.5292,83.3734,83.4902,69916.0
2018-02-01 15:50:00,85.79,85.85,85.65,85.77,170665.0,83.5,83.5584,83.3637,83.4805,170665.0
2018-02-02 09:30:00,85.55,85.8,85.29,85.3,19071.0,83.2664,83.5097,83.0133,83.023,19071.0
2018-02-02 09:40:00,85.45,85.66,85.43,85.66,24345.0,83.169,83.3734,83.1496,83.3734,24345.0
2018-02-02 09:50:00,85.67,85.69,85.55,85.65,11483.0,83.3832,83.4026,83.2664,83.3637,11483.0
2018-02-02 10:00:00,85.65,85.68,84.86,84.87,34857.0,83.3637,83.3929,82.5948,82.6045,34857.0
2018-02-02 10:10:00,84.88,84.88,84.72,84.77,22377.0,82.6143,82.6143,82.4585,82.5072,22377.0
2018-02-02 10:20:00,84.74,84.89,84.58,84.87,47565.0,82.478,82.624,82.3223,82.6045,47565.0
2018-02-02 10:30:00,84.9,84.99,84.84,84.89,60120.0,82.6337,82.7213,82.5753,82.624,60120.0
2018-02-02 10:40:00,84.89,84.92,84.79,84.79,30955.0,82.624,82.6532,82.5267,82.5267,30955.0
2018-02-02 10:50:00,84.8,84.86,84.75,84.8,14172.0,82.5364,82.5948,82.4877,82.5364,14172.0
2018-02-02 11:00:00,84.79,84.81,84.63,84.7,18657.0,82.5267,82.5461,82.3709,82.4391,18657.0
2018-02-02 11:10:00,84.7,84.92,84.64,84.68,21877.0,82.4391,82.6532,82.3807,82.4196,21877.0
2018-02-02 11:20:00,84.71,84.8,84.71,84.72,8756.0,82.4488,82.5364,82.4488,82.4585,8756.0
2018-02-02 11:30:00,84.76,84.83,84.7,84.81,6400.0,82.4975,82.5656,82.4391,82.5461,6400.0
2018-02-02 11:40:00,84.85,84.9,84.62,84.62,18378.0,82.5851,82.6337,82.3612,82.3612,18378.0
2018-02-02 11:50:00,84.66,84.75,84.55,84.56,13715.0,82.4001,82.4877,82.2931,82.3028,13715.0
2018-02-02 12:00:00,84.54,84.63,84.5,84.52,16545.0,82.2833,82.3709,82.2444,82.2639,16545.0
2018-02-02 12:10:00,84.55,84.75,84.55,84.75,20908.0,82.2931,82.4877,82.2931,82.4877,20908.0
2018-02-02 12:20:00,84.75,84.75,84.69,84.74,15869.0,82.4877,82.4877,82.4293,82.478,15869.0
2018-02-02 12:30:00,84.72,84.76,84.66,84.68,18164.0,82.4585,82.4975,82.4001,82.4196,18164.0
2018-02-02 12:40:00,84.67,84.75,84.65,84.69,7746.0,82.4099,82.4877,82.3904,82.4293,7746.0
2018-02-02 12:50:00,84.69,84.69,84.54,84.54,12799.0,82.4293,82.4293,82.2833,82.2833,12799.0
2018-02-02 13:00:00,84.53,84.58,84.48,84.49,14030.0,82.2736,82.3223,82.2249,82.2347,14030.0
2018-02-02 13:10:00,84.49,84.49,84.34,84.35,15518.0,82.2347,82.2347,82.0887,82.0984,15518.0
2018-02-02 13:20:00,84.33,84.33,84.15,84.21,30421.0,82.0789,82.0789,81.9037,81.9621,30421.0
2018-02-02 13:30:00,84.22,84.31,84.08,84.08,40155.0,81.9719,82.0595,81.8356,81.8356,40155.0
2018-02-02 13:40:00,84.08,84.1,83.78,83.81,21403.0,81.8356,81.8551,81.5436,81.5728,21403.0
2018-02-02 13:50:00,83.84,83.86,83.73,83.73,19939.0,81.602,81.6215,81.495,81.495,19939.0
2018-02-02 14:00:00,83.72,83.8,83.61,83.61,41256.0,81.4852,81.5631,81.3782,81.3782,41256.0
2018-02-02 14:10:00,83.62,83.63,83.21,83.28,55077.0,81.3879,81.3976,80.9888,81.057,55077.0
2018-02-02 14:20:00,83.29,83.4,83.14,83.15,55229.0,81.0667,81.1738,80.9207,80.9304,55229.0
2018-02-02 14:30:00,83.15,83.32,83.07,83.07,131841.0,80.9304,81.0959,80.8526,80.8526,131841.0
2018-02-02 14:40:00,83.09,83.18,83.01,83.06,75186.0,80.872,80.9596,80.7942,80.8428,75186.0
2018-02-02 14:50:00,83.04,83.06,82.63,82.65,46968.0,80.8234,80.8428,80.4243,80.4438,46968.0
2018-02-02 15:00:00,82.65,82.68,82.33,82.36,105397.0,80.4438,80.473,80.1323,80.1615,105397.0
2018-02-02 15:10:00,82.35,82.56,82.32,82.41,114108.0,80.1518,80.3562,80.1226,80.2102,114108.0
2018-02-02 15:20:00,82.42,82.49,82.36,82.36,139139.0,80.2199,80.2881,80.1615,80.1615,139139.0
2018-02-02 15:30:00,82.35,82.45,82.33,82.39,106252.0,80.1518,80.2491,80.1323,80.1907,106252.0
2018-02-02 15:40:00,82.39,82.69,82.31,82.68,335823.0,80.1907,80.4827,80.1129,80.473,335823.0
2018-02-02 15:50:00,82.7,82.79,82.6,82.65,356250.0,80.4925,80.58,80.3951,80.4438,356250.0
2018-02-05 09:30:00,82.13,82.38,81.69,82.11,34929.0,79.9377,80.181,79.5094,79.9182,34929.0
2018-02-05 09:40:00,82.11,82.3,81.94,82.02,13090.0,79.9182,80.1031,79.7527,79.8306,13090.0
2018-02-05 09:50:00,82.09,82.37,82.06,82.28,21512.0,79.8987,80.1713,79.8695,80.0837,21512.0
2018-02-05 10:00:00,82.26,82.72,82.13,82.59,144505.0,80.0642,80.5119,79.9377,80.3854,144505.0
2018-02-05 10:10:00,82.62,83.01,82.58,82.89,206671.0,80.4146,80.7942,80.3757,80.6774,206671.0
2018-02-05 10:20:00,82.83,82.95,82.81,82.81,47885.0,80.619,80.7358,80.5995,80.5995,47885.0
2018-02-05 10:30:00,82.8,82.85,82.61,82.62,13466.0,80.5898,80.6384,80.4049,80.4146,13466.0
2018-02-05 10:40:00,82.62,82.67,82.54,82.57,34205.0,80.4146,80.4633,80.3367,80.3659,34205.0
2018-02-05 10:50:00,82.57,82.7,82.55,82.69,25609.0,80.3659,80.4925,80.3465,80.4827,25609.0
2018-02-05 11:00:00,82.67,82.73,82.55,82.64,18769.0,80.4633,80.5217,80.3465,80.4341,18769.0
2018-02-05 11:10:00,82.65,82.72,82.65,82.67,17890.0,80.4438,80.5119,80.4438,80.4633,17890.0
2018-02-05 11:20:00,82.68,82.74,82.62,82.71,48409.0,80.473,80.5314,80.4146,80.5022,48409.0
2018-02-05 11:30:00,82.68,82.74,82.57,82.72,76819.0,80.473,80.5314,80.3659,80.5119,76819.0
2018-02-05 11:40:00,82.74,82.74,82.65,82.65,13100.0,80.5314,80.5314,80.4438,80.4438,13100.0
2018-02-05 11:50:00,82.67,82.74,82.67,82.74,28699.0,80.4633,80.5314,80.4633,80.5314,28699.0
2018-02-05 12:00:00,82.74,82.74,82.67,82.67,12444.0,80.5314,80.5314,80.4633,80.4633,12444.0
2018-02-05 12:10:00,82.65,82.7,82.53,82.53,19512.0,80.4438,80.4925,80.327,80.327,19512.0
2018-02-05 12:20:00,82.52,82.58,82.39,82.44,19073.0,80.3173,80.3757,80.1907,80.2394,19073.0
2018-02-05 12:30:00,82.43,82.58,82.38,82.39,18995.0,80.2297,80.3757,80.181,80.1907,18995.0
2018-02-05 12:40:00,82.43,82.47,82.36,82.4,11452.0,80.2297,80.2686,80.1615,80.2005,11452.0
2018-02-05 12:50:00,82.42,82.49,82.25,82.25,12470.0,80.2199,80.2881,80.0545,80.0545,12470.0
2018-02-05 13:00:00,82.26,82.26,81.9,81.93,27708.0,80.0642,80.0642,79.7138,79.743,27708.0
2018-02-05 13:10:00,81.88,81.91,81.7,81.7,23190.0,79.6943,79.7235,79.5191,79.5191,23190.0
2018-02-05 13:20:00,81.74,81.84,81.59,81.71,35343.0,79.5581,79.6554,79.4121,79.5289,35343.0
2018-02-05 13:30:00,81.79,81.87,81.7,81.72,14426.0,79.6067,79.6846,79.5191,79.5386,14426.0
2018-02-05 13:40:00,81.77,81.94,81.74,81.92,14711.0,79.5873,79.7527,79.5581,79.7333,14711.0
2018-02-05 13:50:00,81.93,82.28,81.9,82.28,21648.0,79.743,80.0837,79.7138,80.0837,21648.0
2018-02-05 14:00:00,82.31,82.31,81.95,81.96,15509.0,80.1129,80.1129,79.7625,79.7722,15509.0
2018-02-05 14:10:00,81.96,82.09,81.83,81.9,20693.0,79.7722,79.8987,79.6457,79.7138,20693.0
2018-02-05 14:20:00,81.88,81.92,81.69,81.76,26972.0,79.6943,79.7333,79.5094,79.5775,26972.0
2018-02-05 14:30:00,81.77,81.77,81.62,81.69,40942.0,79.5873,79.5873,79.4413,79.5094,40942.0
2018-02-05 14:40:00,81.7,81.76,81.52,81.55,48492.0,79.5191,79.5775,79.3439,79.3731,48492.0
2018-02-05 14:50:00,81.53,81.53,81.04,81.09,50067.0,79.3537,79.3537,78.8768,78.9254,50067.0
2018-02-05 15:00:00,81.07,81.17,80.04,80.06,66451.0,78.906,79.0033,77.9035,77.9229,66451.0
2018-02-05 15:10:00,80.06,81.18,79.82,80.58,100286.0,77.9229,79.013,77.6893,78.429,100286.0
2018-02-05 15:20:00,80.54,81.23,80.42,81.14,49308.0,78.3901,79.0617,78.2733,78.9741,49308.0
2018-02-05 15:30:00,81.18,81.22,80.63,80.63,66936.0,79.013,79.052,78.4777,78.4777,66936.0
2018-02-05 15:40:00,80.61,80.85,80.16,80.2,120132.0,78.4582,78.6918,78.0203,78.0592,120132.0
2018-02-05 15:50:00,80.2,80.4,79.9,79.91,206013.0,78.0592,78.2538,77.7672,77.7769,206013.0
2018-02-06 09:30:00,78.58,79.8,77.78,79.62,92900.0,76.4824,77.6699,75.7038,77.4947,92900.0
2018-02-06 09:40:00,79.64,80.55,79.43,80.04,149637.0,77.5141,78.3998,77.3097,77.9035,149637.0
2018-02-06 09:50:00,80.09,80.51,80.08,80.36,231444.0,77.9521,78.3609,77.9424,78.2149,231444.0
2018-02-06 10:00:00,80.4,80.4,80.1,80.22,171442.0,78.2538,78.2538,77.9619,78.0787,171442.0
2018-02-06 10:10:00,80.26,80.3,79.32,79.56,98956.0,78.1176,78.1565,77.2027,77.4363,98956.0
2018-02-06 10:20:00,79.53,79.64,79.19,79.31,169164.0,77.4071,77.5141,77.0761,77.1929,169164.0
2018-02-06 10:30:00,79.3,79.36,78.24,78.63,62087.0,77.1832,77.2416,76.1515,76.5311,62087.0
2018-02-06 10:40:00,78.73,79.29,78.49,78.93,433289.0,76.6284,77.1735,76.3948,76.8231,433289.0
2018-02-06 10:50:00,78.99,79.66,78.9,79.41,136094.0,76.8815,77.5336,76.7939,77.2903,136094.0
2018-02-06 11:00:00,79.36,79.49,79.18,79.36,38750.0,77.2416,77.3681,77.0664,77.2416,38750.0
2018-02-06 11:10:00,79.39,79.47,78.92,79.14,50721.0,77.2708,77.3487,76.8134,77.0275,50721.0
2018-02-06 11:20:00,79.14,79.14,78.8,78.94,89147.0,77.0275,77.0275,76.6966,76.8328,89147.0
2018-02-06 11:30:00,78.94,78.94,78.6,78.89,66856.0,76.8328,76.8328,76.5019,76.7842,66856.0
2018-02-06 11:40:00,78.88,78.88,78.68,78.81,66937.0,76.7744,76.7744,76.5798,76.7063,66937.0
2018-02-06 11:50:00,78.84,78.85,78.7,78.8,130975.0,76.7355,76.7452,76.5992,76.6966,130975.0
2018-02-06 12:00:00,78.83,78.85,78.78,78.8,131753.0,76.7258,76.7452,76.6771,76.6966,131753.0
2018-02-06 12:10:00,78.8,78.9,78.75,78.88,190618.0,76.6966,76.7939,76.6479,76.7744,190618.0
2018-02-06 12:20:00,78.88,79.06,78.82,79.05,276334.0,76.7744,76.9496,76.716,76.9399,276334.0
2018-02-06 12:30:00,79.05,79.8,79.05,79.79,95256.0,76.9399,77.6699,76.9399,77.6601,95256.0
2018-02-06 12:40:00,79.75,79.85,79.37,79.59,55319.0,77.6212,77.7185,77.2513,77.4655,55319.0
2018-02-06 12:50:00,79.63,79.97,79.5,79.93,63981.0,77.5044,77.8353,77.3779,77.7964,63981.0
2018-02-06 13:00:00,79.92,79.94,79.47,79.57,23815.0,77.7867,77.8061,77.3487,77.446,23815.0
2018-02-06 13:10:00,79.47,79.9,79.43,79.9,15148.0,77.3487,77.7672,77.3097,77.7672,15148.0
2018-02-06 13:20:00,79.94,79.99,79.63,79.76,27247.0,77.8061,77.8548,77.5044,77.6309,27247.0
2018-02-06 13:30:00,79.71,79.73,79.3,79.34,31466.0,77.5823,77.6017,77.1832,77.2221,31466.0
2018-02-06 13:40:00,79.38,79.38,79.19,79.24,43939.0,77.2611,77.2611,77.0761,77.1248,43939.0
2018-02-06 13:50:00,79.23,79.3,79.13,79.2,44420.0,77.1151,77.1832,77.0177,77.0859,44420.0
2018-02-06 14:00:00,79.17,79.25,78.99,78.99,23976.0,77.0567,77.1345,76.8815,76.8815,23976.0
2018-02-06 14:10:00,79.03,79.36,79.03,79.17,41445.0,76.9204,77.2416,76.9204,77.0567,41445.0
2018-02-06 14:20:00,79.19,79.35,79.09,79.22,19772.0,77.0761,77.2319,76.9788,77.1053,19772.0
2018-02-06 14:30:00,79.22,79.58,79.17,79.39,42948.0,77.1053,77.4557,77.0567,77.2708,42948.0
2018-02-06 14:40:00,79.39,79.93,79.31,79.89,73142.0,77.2708,77.7964,77.1929,77.7575,73142.0
2018-02-06 14:50:00,79.89,80.36,79.74,80.29,64192.0,77.7575,78.2149,77.6115,78.1468,64192.0
2018-02-06 15:00:00,80.33,80.67,80.28,80.65,94683.0,78.1857,78.5166,78.137,78.4972,94683.0
2018-02-06 15:10:00,80.62,80.66,80.34,80.43,93091.0,78.468,78.5069,78.1954,78.283,93091.0
2018-02-06 15:20:00,80.41,80.6,80.3,80.42,102023.0,78.2636,78.4485,78.1565,78.2733,102023.0
2018-02-06 15:30:00,80.45,80.79,80.21,80.79,161375.0,78.3025,78.6334,78.0689,78.6334,161375.0
2018-02-06 15:40:00,80.81,80.97,80.5,80.5,112150.0,78.6529,78.8086,78.3512,78.3512,112150.0
2018-02-06 15:50:00,80.48,80.72,80.34,80.7,228447.0,78.3317,78.5653,78.1954,78.5458,228447.0
2018-02-07 09:30:00,80.99,81.39,80.54,81.36,55980.0,78.8281,79.2174,78.3901,79.1882,55980.0
2018-02-07 09:40:00,81.36,81.61,81.02,81.06,25037.0,79.1882,79.4315,78.8573,78.8962,25037.0
2018-02-07 09:50:00,81.11,81.75,81.03,81.66,68538.0,78.9449,79.5678,78.867,79.4802,68538.0
2018-02-07 10:00:00,81.67,82.12,81.51,81.92,69100.0,79.4899,79.9279,79.3342,79.7333,69100.0
2018-02-07 10:10:00,81.89,82.24,81.72,81.82,39877.0,79.7041,80.0447,79.5386,79.6359,39877.0
2018-02-07 10:20:00,81.79,81.86,81.45,81.56,109224.0,79.6067,79.6749,79.2758,79.3829,109224.0
2018-02-07 10:30:00,81.53,81.77,81.41,81.77,64734.0,79.3537,79.5873,79.2369,79.5873,64734.0
2018-02-07 10:40:00,81.73,82.23,81.69,82.23,51649.0,79.5483,80.035,79.5094,80.035,51649.0
2018-02-07 10:50:00,82.22,82.72,82.12,82.48,67824.0,80.0253,80.5119,79.9279,80.2783,67824.0
2018-02-07 11:00:00,82.48,83.17,82.43,83.1,83752.0,80.2783,80.9499,80.2297,80.8818,83752.0
2018-02-07 11:10:00,83.05,83.28,83.0,83.24,59002.0,80.8331,81.057,80.7844,81.018,59002.0
2018-02-07 11:20:00,83.25,83.28,82.79,82.88,122511.0,81.0278,81.057,80.58,80.6676,122511.0
2018-02-07 11:30:00,82.86,82.9,82.67,82.72,179628.0,80.6482,80.6871,80.4633,80.5119,179628.0
2018-02-07 11:40:00,82.77,82.86,82.41,82.45,99988.0,80.5606,80.6482,80.2102,80.2491,99988.0
2018-02-07 11:50:00,82.42,82.53,82.28,82.51,119978.0,80.2199,80.327,80.0837,80.3075,119978.0
2018-02-07 12:00:00,82.52,82.8,82.47,82.79,33494.0,80.3173,80.5898,80.2686,80.58,33494.0
2018-02-07 12:10:00,82.78,82.87,82.57,82.58,37702.0,80.5703,80.6579,80.3659,80.3757,37702.0
2018-02-07 12:20:00,82.58,82.6,82.44,82.59,23810.0,80.3757,80.3951,80.2394,80.3854,23810.0
2018-02-07 12:30:00,82.62,82.62,82.23,82.25,23194.0,80.4146,80.4146,80.035,80.0545,23194.0
2018-02-07 12:40:00,82.28,82.47,82.23,82.33,27275.0,80.0837,80.2686,80.035,80.1323,27275.0
2018-02-07 12:50:00,82.31,82.42,82.28,82.34,42851.0,80.1129,80.2199,80.0837,80.1421,42851.0
2018-02-07 13:00:00,82.35,82.45,82.11,82.25,88864.0,80.1518,80.2491,79.9182,80.0545,88864.0
2018-02-07 13:10:00,82.27,82.44,82.0,82.44,108192.0,80.0739,80.2394,79.8111,80.2394,108192.0
2018-02-07 13:20:00,82.43,82.61,82.09,82.28,99414.0,80.2297,80.4049,79.8987,80.0837,99414.0
2018-02-07 13:30:00,82.29,82.78,82.21,82.69,35095.0,80.0934,80.5703,80.0155,80.4827,35095.0
2018-02-07 13:40:00,82.7,82.84,82.6,82.6,57249.0,80.4925,80.6287,80.3951,80.3951,57249.0
2018-02-07 13:50:00,82.6,82.69,82.39,82.66,25757.0,80.3951,80.4827,80.1907,80.4535,25757.0
2018-02-07 14:00:00,82.68,82.68,82.23,82.29,60789.0,80.473,80.473,80.035,80.0934,60789.0
2018-02-07 14:10:00,82.29,82.63,82.28,82.47,39460.0,80.0934,80.4243,80.0837,80.2686,39460.0
2018-02-07 14:20:00,82.52,82.59,82.3,82.47,124820.0,80.3173,80.3854,80.1031,80.2686,124820.0
2018-02-07 14:30:00,82.45,82.55,82.42,82.42,87491.0,80.2491,80.3465,80.2199,80.2199,87491.0
2018-02-07 14:40:00,82.42,82.46,82.15,82.2,64443.0,80.2199,80.2589,79.9571,80.0058,64443.0
2018-02-07 14:50:00,82.18,82.49,82.1,82.49,73022.0,79.9863,80.2881,79.9085,80.2881,73022.0
2018-02-07 15:00:00,82.44,82.56,82.38,82.4,49411.0,80.2394,80.3562,80.181,80.2005,49411.0
2018-02-07 15:10:00,82.4,82.56,82.35,82.45,32247.0,80.2005,80.3562,80.1518,80.2491,32247.0
2018-02-07 15:20:00,82.44,82.66,82.42,82.56,44134.0,80.2394,80.4535,80.2199,80.3562,44134.0
2018-02-07 15:30:00,82.56,82.75,82.43,82.71,53625.0,80.3562,80.5411,80.2297,80.5022,53625.0
2018-02-07 15:40:00,82.7,82.81,82.2,82.32,98460.0,80.4925,80.5995,80.0058,80.1226,98460.0
2018-02-07 15:50:00,82.29,82.41,81.98,82.0,375540.0,80.0934,80.2102,79.7917,79.8111,375540.0
2018-02-08 09:30:00,81.95,82.13,81.55,81.93,40069.0,79.7625,79.9377,79.3731,79.743,40069.0
2018-02-08 09:40:00,81.91,82.05,81.6,82.0,63449.0,79.7235,79.8598,79.4218,79.8111,63449.0
2018-02-08 09:50:00,81.97,82.38,81.89,82.22,41558.0,79.7819,80.181,79.7041,80.0253,41558.0
2018-02-08 10:00:00,82.19,82.3,81.87,82.23,31481.0,79.9961,80.1031,79.6846,80.035,31481.0
2018-02-08 10:10:00,82.23,82.23,81.67,81.74,37896.0,80.035,80.035,79.4899,79.5581,37896.0
2018-02-08 10:20:00,81.73,81.89,81.55,81.55,46753.0,79.5483,79.7041,79.3731,79.3731,46753.0
2018-02-08 10:30:00,81.5,81.84,81.41,81.71,103871.0,79.3245,79.6554,79.2369,79.5289,103871.0
2018-02-08 10:40:00,81.74,81.98,81.44,81.65,64482.0,79.5581,79.7917,79.2661,79.4705,64482.0
2018-02-08 10:50:00,81.62,81.68,80.91,81.38,68357.0,79.4413,79.4997,78.7502,79.2077,68357.0
2018-02-08 11:00:00,81.32,81.49,80.95,81.37,144658.0,79.1493,79.3148,78.7892,79.198,144658.0
2018-02-08 11:10:00,81.35,81.65,81.28,81.61,92736.0,79.1785,79.4705,79.1104,79.4315,92736.0
2018-02-08 11:20:00,81.54,81.57,80.9,80.96,142485.0,79.3634,79.3926,78.7405,78.7989,142485.0
2018-02-08 11:30:00,80.96,81.54,80.83,81.54,105728.0,78.7989,79.3634,78.6724,79.3634,105728.0
2018-02-08 11:40:00,81.4,81.55,81.22,81.54,66892.0,79.2272,79.3731,79.052,79.3634,66892.0
2018-02-08 11:50:00,81.55,82.18,81.55,81.98,160853.0,79.3731,79.9863,79.3731,79.7917,160853.0
2018-02-08 12:00:00,81.92,81.92,81.42,81.45,50307.0,79.7333,79.7333,79.2466,79.2758,50307.0
2018-02-08 12:10:00,81.44,81.6,81.42,81.46,56772.0,79.2661,79.4218,79.2466,79.2856,56772.0
2018-02-08 12:20:00,81.44,81.55,81.2,81.29,153199.0,79.2661,79.3731,79.0325,79.1201,153199.0
2018-02-08 12:30:00,81.26,81.29,80.97,81.2,46358.0,79.0909,79.1201,78.8086,79.0325,46358.0
2018-02-08 12:40:00,81.23,81.48,81.02,81.24,64755.0,79.0617,79.305,78.8573,79.0714,64755.0
2018-02-08 12:50:00,81.18,81.23,80.5,80.85,165946.0,79.013,79.0617,78.3512,78.6918,165946.0
2018-02-08 13:00:00,80.88,81.2,80.72,81.11,64284.0,78.721,79.0325,78.5653,78.9449,64284.0
2018-02-08 13:10:00,81.08,81.57,81.03,81.42,57807.0,78.9157,79.3926,78.867,79.2466,57807.0
2018-02-08 13:20:00,81.43,81.58,80.97,81.14,170563.0,79.2564,79.4023,78.8086,78.9741,170563.0
2018-02-08 13:30:00,81.11,81.4,80.87,81.32,104674.0,78.9449,79.2272,78.7113,79.1493,104674.0
2018-02-08 13:40:00,81.37,81.59,81.17,81.18,115488.0,79.198,79.4121,79.0033,79.013,115488.0
2018-02-08 13:50:00,81.16,81.28,80.78,80.83,48777.0,78.9936,79.1104,78.6237,78.6724,48777.0
2018-02-08 14:00:00,80.83,80.83,80.39,80.56,23293.0,78.6724,78.6724,78.2441,78.4096,23293.0
2018-02-08 14:10:00,80.6,80.86,80.52,80.75,19600.0,78.4485,78.7016,78.3706,78.5945,19600.0
2018-02-08 14:20:00,80.81,80.83,80.35,80.4,31681.0,78.6529,78.6724,78.2052,78.2538,31681.0
2018-02-08 14:30:00,80.35,80.37,80.02,80.31,30825.0,78.2052,78.2246,77.884,78.1662,30825.0
2018-02-08 14:40:00,80.29,80.33,80.06,80.19,24044.0,78.1468,78.1857,77.9229,78.0495,24044.0
2018-02-08 14:50:00,80.21,80.23,79.82,79.92,45974.0,78.0689,78.0884,77.6893,77.7867,45974.0
2018-02-08 15:00:00,79.95,80.23,79.78,79.81,41277.0,77.8159,78.0884,77.6504,77.6796,41277.0
2018-02-08 15:10:00,79.75,79.85,79.58,79.66,55304.0,77.6212,77.7185,77.4557,77.5336,55304.0
2018-02-08 15:20:00,79.64,80.13,79.53,79.89,55395.0,77.5141,77.9911,77.4071,77.7575,55395.0
2018-02-08 15:30:00,79.88,79.99,79.3,79.32,85982.0,77.7477,77.8548,77.1832,77.2027,85982.0
2018-02-08 15:40:00,79.31,79.63,79.17,79.23,127132.0,77.1929,77.5044,77.0567,77.1151,127132.0
2018-02-08 15:50:00,79.23,79.28,78.64,78.66,365212.0,77.1151,77.1637,76.5408,76.5603,365212.0
2018-02-09 09:30:00,79.23,79.66,79.16,79.34,70269.0,77.1151,77.5336,77.0469,77.2221,70269.0
2018-02-09 09:40:00,79.3,80.22,79.1,80.2,63973.0,77.1832,78.0787,76.9885,78.0592,63973.0
2018-02-09 09:50:00,80.09,80.27,79.81,79.95,42089.0,77.9521,78.1273,77.6796,77.8159,42089.0
2018-02-09 10:00:00,79.92,80.15,79.7,79.84,59245.0,77.7867,78.0105,77.5725,77.7088,59245.0
2018-02-09 10:10:00,79.83,79.96,79.58,79.7,81675.0,77.6991,77.8256,77.4557,77.5725,81675.0
2018-02-09 10:20:00,79.69,79.88,79.5,79.55,58308.0,77.5628,77.7477,77.3779,77.4265,58308.0
2018-02-09 10:30:00,79.56,79.61,79.06,79.08,43108.0,77.4363,77.4849,76.9496,76.9691,43108.0
2018-02-09 10:40:00,79.07,79.09,78.14,78.24,109630.0,76.9593,76.9788,76.0542,76.1515,109630.0
2018-02-09 10:50:00,78.23,79.12,78.05,78.92,130967.0,76.1418,77.008,75.9666,76.8134,130967.0
2018-02-09 11:00:00,78.9,79.29,78.89,79.02,37238.0,76.7939,77.1735,76.7842,76.9107,37238.0
2018-02-09 11:10:00,78.99,79.1,78.7,78.95,28638.0,76.8815,76.9885,76.5992,76.8426,28638.0
2018-02-09 11:20:00,78.89,79.1,78.85,78.98,21967.0,76.7842,76.9885,76.7452,76.8718,21967.0
2018-02-09 11:30:00,79.01,79.75,78.98,79.51,83083.0,76.901,77.6212,76.8718,77.3876,83083.0
2018-02-09 11:40:00,79.47,79.52,79.05,79.07,64067.0,77.3487,77.3973,76.9399,76.9593,64067.0
2018-02-09 11:50:00,79.06,79.19,78.77,78.77,22071.0,76.9496,77.0761,76.6674,76.6674,22071.0
2018-02-09 12:00:00,78.77,78.86,78.2,78.31,32577.0,76.6674,76.755,76.1126,76.2196,32577.0
2018-02-09 12:10:00,78.25,78.51,78.17,78.4,19044.0,76.1612,76.4143,76.0834,76.3072,19044.0
2018-02-09 12:20:00,78.39,78.75,78.08,78.11,21009.0,76.2975,76.6479,75.9958,76.025,21009.0
2018-02-09 12:30:00,78.15,78.29,78.03,78.12,35667.0,76.0639,76.2002,75.9471,76.0347,35667.0
2018-02-09 12:40:00,78.09,78.19,77.97,78.0,115247.0,76.0055,76.1028,75.8887,75.9179,115247.0
2018-02-09 12:50:00,78.01,78.76,77.83,78.7,36088.0,75.9276,76.6576,75.7524,76.5992,36088.0
2018-02-09 13:00:00,78.69,78.69,78.28,78.34,35625.0,76.5895,76.5895,76.1904,76.2488,35625.0
2018-02-09 13:10:00,78.28,78.31,77.94,78.2,38722.0,76.1904,76.2196,75.8595,76.1126,38722.0
2018-02-09 13:20:00,78.23,78.33,77.76,77.98,60225.0,76.1418,76.2391,75.6843,75.8984,60225.0
2018-02-09 13:30:00,77.97,78.13,77.56,77.63,68789.0,75.8887,76.0444,75.4897,75.5578,68789.0
2018-02-09 13:40:00,77.6,78.36,77.6,78.34,51405.0,75.5286,76.2683,75.5286,76.2488,51405.0
2018-02-09 13:50:00,78.36,78.92,78.27,78.5,45278.0,76.2683,76.8134,76.1807,76.4046,45278.0
2018-02-09 14:00:00,78.46,79.3,78.45,79.15,54670.0,76.3656,77.1832,76.3559,77.0372,54670.0
2018-02-09 14:10:00,79.19,79.82,79.14,79.75,63657.0,77.0761,77.6893,77.0275,77.6212,63657.0
2018-02-09 14:20:00,79.7,80.42,79.69,79.71,111866.0,77.5725,78.2733,77.5628,77.5823,111866.0
2018-02-09 14:30:00,79.68,79.81,79.47,79.62,72132.0,77.5531,77.6796,77.3487,77.4947,72132.0
2018-02-09 14:40:00,79.67,79.78,79.45,79.56,61679.0,77.5433,77.6504,77.3292,77.4363,61679.0
2018-02-09 14:50:00,79.54,79.94,79.43,79.43,104305.0,77.4168,77.8061,77.3097,77.3097,104305.0
2018-02-09 15:00:00,79.38,79.48,79.01,79.2,57497.0,77.2611,77.3584,76.901,77.0859,57497.0
2018-02-09 15:10:00,79.18,79.77,79.05,79.76,48163.0,77.0664,77.6407,76.9399,77.6309,48163.0
2018-02-09 15:20:00,79.76,80.13,79.68,79.96,102197.0,77.6309,77.9911,77.5531,77.8256,102197.0
2018-02-09 15:30:00,79.96,80.33,79.94,80.19,110159.0,77.8256,78.1857,77.8061,78.0495,110159.0
2018-02-09 15:40:00,80.2,81.04,80.19,80.89,136212.0,78.0592,78.8768,78.0495,78.7308,136212.0
2018-02-09 15:50:00,80.9,81.23,80.28,80.43,301921.0,78.7405,79.0617,78.137,78.283,301921.0
2018-02-12 09:30:00,80.91,81.57,80.91,81.27,105789.0,78.7502,79.3926,78.7502,79.1006,105789.0
2018-02-12 09:40:00,81.36,81.37,81.0,81.13,65819.0,79.1882,79.198,78.8378,78.9644,65819.0
2018-02-12 09:50:00,81.13,81.37,80.93,80.98,89542.0,78.9644,79.198,78.7697,78.8184,89542.0
2018-02-12 10:00:00,81.01,81.47,80.92,81.11,37069.0,78.8476,79.2953,78.76,78.9449,37069.0
2018-02-12 10:10:00,81.15,81.29,80.76,80.76,27519.0,78.9838,79.1201,78.6042,78.6042,27519.0
2018-02-12 10:20:00,80.74,80.84,80.59,80.75,29481.0,78.5848,78.6821,78.4388,78.5945,29481.0
2018-02-12 10:30:00,80.8,81.32,80.69,81.18,28272.0,78.6432,79.1493,78.5361,79.013,28272.0
2018-02-12 10:40:00,81.17,81.29,80.92,81.29,38641.0,79.0033,79.1201,78.76,79.1201,38641.0
2018-02-12 10:50:00,81.31,81.32,81.08,81.3,56530.0,79.1396,79.1493,78.9157,79.1298,56530.0
2018-02-12 11:00:00,81.3,81.33,80.86,81.1,53351.0,79.1298,79.159,78.7016,78.9352,53351.0
2018-02-12 11:10:00,81.12,81.32,81.01,81.28,57914.0,78.9546,79.1493,78.8476,79.1104,57914.0
2018-02-12 11:20:00,81.3,81.41,81.21,81.3,42766.0,79.1298,79.2369,79.0422,79.1298,42766.0
2018-02-12 11:30:00,81.27,81.31,81.11,81.3,21851.0,79.1006,79.1396,78.9449,79.1298,21851.0
2018-02-12 11:40:00,81.37,81.37,81.23,81.32,25244.0,79.198,79.198,79.0617,79.1493,25244.0
2018-02-12 11:50:00,81.32,81.65,81.29,81.54,28391.0,79.1493,79.4705,79.1201,79.3634,28391.0
2018-02-12 12:00:00,81.53,81.56,81.26,81.41,31928.0,79.3537,79.3829,79.0909,79.2369,31928.0
2018-02-12 12:10:00,81.43,81.77,81.4,81.76,27020.0,79.2564,79.5873,79.2272,79.5775,27020.0
2018-02-12 12:20:00,81.75,81.77,81.63,81.68,21869.0,79.5678,79.5873,79.451,79.4997,21869.0
2018-02-12 12:30:00,81.66,81.68,81.52,81.67,20640.0,79.4802,79.4997,79.3439,79.4899,20640.0
2018-02-12 12:40:00,81.68,81.75,81.63,81.67,16357.0,79.4997,79.5678,79.451,79.4899,16357.0
2018-02-12 12:50:00,81.68,81.86,81.63,81.63,24540.0,79.4997,79.6749,79.451,79.451,24540.0
2018-02-12 13:00:00,81.64,81.7,81.6,81.63,23270.0,79.4607,79.5191,79.4218,79.451,23270.0
2018-02-12 13:10:00,81.65,81.84,81.65,81.77,17321.0,79.4705,79.6554,79.4705,79.5873,17321.0
2018-02-12 13:20:00,81.74,81.84,81.65,81.81,15082.0,79.5581,79.6554,79.4705,79.6262,15082.0
2018-02-12 13:30:00,81.81,81.83,81.63,81.7,20755.0,79.6262,79.6457,79.451,79.5191,20755.0
2018-02-12 13:40:00,81.7,81.78,81.63,81.76,20334.0,79.5191,79.597,79.451,79.5775,20334.0
2018-02-12 13:50:00,81.77,82.16,81.77,82.0,34269.0,79.5873,79.9669,79.5873,79.8111,34269.0
2018-02-12 14:00:00,82.01,82.07,81.74,81.78,34313.0,79.8209,79.8793,79.5581,79.597,34313.0
2018-02-12 14:10:00,81.79,81.89,81.76,81.87,34785.0,79.6067,79.7041,79.5775,79.6846,34785.0
2018-02-12 14:20:00,81.87,82.12,81.86,82.08,45140.0,79.6846,79.9279,79.6749,79.889,45140.0
2018-02-12 14:30:00,82.06,82.1,81.88,81.99,50069.0,79.8695,79.9085,79.6943,79.8014,50069.0
2018-02-12 14:40:00,81.97,82.03,81.79,81.9,37772.0,79.7819,79.8403,79.6067,79.7138,37772.0
2018-02-12 14:50:00,81.88,82.09,81.79,81.99,78655.0,79.6943,79.8987,79.6067,79.8014,78655.0
2018-02-12 15:00:00,81.99,82.04,81.94,81.94,43391.0,79.8014,79.8501,79.7527,79.7527,43391.0
2018-02-12 15:10:00,81.94,82.14,81.9,82.02,52384.0,79.7527,79.9474,79.7138,79.8306,52384.0
2018-02-12 15:20:00,82.03,82.11,81.9,81.97,53894.0,79.8403,79.9182,79.7138,79.7819,53894.0
2018-02-12 15:30:00,81.97,82.02,81.61,81.74,71548.0,79.7819,79.8306,79.4315,79.5581,71548.0
2018-02-12 15:40:00,81.75,81.93,81.31,81.64,120317.0,79.5678,79.743,79.1396,79.4607,120317.0
2018-02-12 15:50:00,81.63,82.0,81.6,81.8,186547.0,79.451,79.8111,79.4218,79.6165,186547.0
2018-02-13 09:30:00,81.74,82.12,81.66,81.92,60281.0,79.5581,79.9279,79.4802,79.7333,60281.0
2018-02-13 09:40:00,81.9,82.2,81.86,82.11,37792.0,79.7138,80.0058,79.6749,79.9182,37792.0
2018-02-13 09:50:00,82.09,82.37,82.05,82.22,68720.0,79.8987,80.1713,79.8598,80.0253,68720.0
2018-02-13 10:00:00,82.22,82.37,82.14,82.32,35782.0,80.0253,80.1713,79.9474,80.1226,35782.0
2018-02-13 10:10:00,82.27,82.63,82.27,82.51,32533.0,80.0739,80.4243,80.0739,80.3075,32533.0
2018-02-13 10:20:00,82.56,82.67,82.54,82.59,22692.0,80.3562,80.4633,80.3367,80.3854,22692.0
2018-02-13 10:30:00,82.6,82.64,82.37,82.64,29727.0,80.3951,80.4341,80.1713,80.4341,29727.0
2018-02-13 10:40:00,82.66,82.78,82.56,82.75,29374.0,80.4535,80.5703,80.3562,80.5411,29374.0
2018-02-13 10:50:00,82.73,82.83,82.68,82.77,20861.0,80.5217,80.619,80.473,80.5606,20861.0
2018-02-13 11:00:00,82.75,82.77,82.63,82.67,32684.0,80.5411,80.5606,80.4243,80.4633,32684.0
2018-02-13 11:10:00,82.69,82.82,82.66,82.74,23899.0,80.4827,80.6092,80.4535,80.5314,23899.0
2018-02-13 11:20:00,82.76,82.76,82.6,82.61,59018.0,80.5508,80.5508,80.3951,80.4049,59018.0
2018-02-13 11:30:00,82.57,82.6,82.28,82.35,42773.0,80.3659,80.3951,80.0837,80.1518,42773.0
2018-02-13 11:40:00,82.34,82.54,82.34,82.51,40149.0,80.1421,80.3367,80.1421,80.3075,40149.0
2018-02-13 11:50:00,82.51,82.54,82.45,82.45,30652.0,80.3075,80.3367,80.2491,80.2491,30652.0
2018-02-13 12:00:00,82.44,82.52,82.41,82.47,39589.0,80.2394,80.3173,80.2102,80.2686,39589.0
2018-02-13 12:10:00,82.47,82.68,82.47,82.56,22589.0,80.2686,80.473,80.2686,80.3562,22589.0
2018-02-13 12:20:00,82.55,82.55,82.4,82.45,15740.0,80.3465,80.3465,80.2005,80.2491,15740.0
2018-02-13 12:30:00,82.45,82.45,82.27,82.3,24983.0,80.2491,80.2491,80.0739,80.1031,24983.0
2018-02-13 12:40:00,82.32,82.49,82.32,82.49,27606.0,80.1226,80.2881,80.1226,80.2881,27606.0
2018-02-13 12:50:00,82.48,82.55,82.44,82.5,40941.0,80.2783,80.3465,80.2394,80.2978,40941.0
2018-02-13 13:00:00,82.48,82.54,82.42,82.54,25233.0,80.2783,80.3367,80.2199,80.3367,25233.0
2018-02-13 13:10:00,82.53,82.77,82.48,82.75,20220.0,80.327,80.5606,80.2783,80.5411,20220.0
2018-02-13 13:20:00,82.76,83.02,82.75,82.86,49588.0,80.5508,80.8039,80.5411,80.6482,49588.0
2018-02-13 13:30:00,82.86,83.19,82.85,83.19,25769.0,80.6482,80.9694,80.6384,80.9694,25769.0
2018-02-13 13:40:00,83.17,83.18,82.74,82.76,70719.0,80.9499,80.9596,80.5314,80.5508,70719.0
2018-02-13 13:50:00,82.75,82.85,82.65,82.7,41569.0,80.5411,80.6384,80.4438,80.4925,41569.0
2018-02-13 14:00:00,82.72,82.96,82.66,82.95,27472.0,80.5119,80.7455,80.4535,80.7358,27472.0
2018-02-13 14:10:00,82.95,83.22,82.95,83.15,51872.0,80.7358,80.9986,80.7358,80.9304,51872.0
2018-02-13 14:20:00,83.15,83.24,83.13,83.13,41667.0,80.9304,81.018,80.911,80.911,41667.0
2018-02-13 14:30:00,83.13,83.18,83.04,83.15,44408.0,80.911,80.9596,80.8234,80.9304,44408.0
2018-02-13 14:40:00,83.16,83.17,83.05,83.13,33876.0,80.9402,80.9499,80.8331,80.911,33876.0
2018-02-13 14:50:00,83.14,83.32,83.12,83.27,42227.0,80.9207,81.0959,80.9012,81.0472,42227.0
2018-02-13 15:00:00,83.25,83.27,83.0,83.05,39408.0,81.0278,81.0472,80.7844,80.8331,39408.0
2018-02-13 15:10:00,83.04,83.35,82.92,83.34,85326.0,80.8234,81.1251,80.7066,81.1154,85326.0
2018-02-13 15:20:00,83.34,83.37,83.26,83.3,80791.0,81.1154,81.1446,81.0375,81.0764,80791.0
2018-02-13 15:30:00,83.29,83.38,83.18,83.33,100088.0,81.0667,81.1543,80.9596,81.1056,100088.0
2018-02-13 15:40:00,83.33,83.42,83.03,83.35,162899.0,81.1056,81.1932,80.8136,81.1251,162899.0
2018-02-13 15:50:00,83.35,83.57,83.21,83.24,397083.0,81.1251,81.3392,80.9888,81.018,397083.0
2018-02-14 09:30:00,82.12,85.0,82.01,84.41,183274.0,79.9279,82.7311,79.8209,82.1568,183274.0
2018-02-14 09:40:00,84.43,84.65,84.24,84.43,122841.0,82.1763,82.3904,81.9913,82.1763,122841.0
2018-02-14 09:50:00,84.38,84.38,83.75,83.8,114863.0,82.1276,82.1276,81.5144,81.5631,114863.0
2018-02-14 10:00:00,83.79,84.14,83.69,84.09,146199.0,81.5534,81.894,81.456,81.8453,146199.0
2018-02-14 10:10:00,84.08,85.28,84.05,84.98,253576.0,81.8356,83.0036,81.8064,82.7116,253576.0
2018-02-14 10:20:00,84.95,85.07,84.63,84.74,206131.0,82.6824,82.7992,82.3709,82.478,206131.0
2018-02-14 10:30:00,84.72,84.97,84.6,84.91,108322.0,82.4585,82.7019,82.3417,82.6435,108322.0
2018-02-14 10:40:00,84.93,85.0,84.52,84.63,58844.0,82.6629,82.7311,82.2639,82.3709,58844.0
2018-02-14 10:50:00,84.64,84.72,84.2,84.55,108709.0,82.3807,82.4585,81.9524,82.2931,108709.0
2018-02-14 11:00:00,84.58,84.88,84.56,84.78,51146.0,82.3223,82.6143,82.3028,82.5169,51146.0
2018-02-14 11:10:00,84.74,85.27,84.73,85.26,71276.0,82.478,82.9938,82.4683,82.9841,71276.0
2018-02-14 11:20:00,85.24,85.69,85.17,85.5,59730.0,82.9646,83.4026,82.8965,83.2177,59730.0
2018-02-14 11:30:00,85.53,85.72,85.37,85.68,53892.0,83.2469,83.4318,83.0912,83.3929,53892.0
2018-02-14 11:40:00,85.66,85.9,85.57,85.83,70948.0,83.3734,83.607,83.2858,83.5389,70948.0
2018-02-14 11:50:00,85.81,86.2,85.72,86.07,90011.0,83.5194,83.899,83.4318,83.7725,90011.0
2018-02-14 12:00:00,86.08,86.24,85.96,86.2,61285.0,83.7822,83.938,83.6654,83.899,61285.0
2018-02-14 12:10:00,86.15,86.51,86.11,86.21,66172.0,83.8504,84.2007,83.8114,83.9088,66172.0
2018-02-14 12:20:00,86.25,86.31,86.1,86.19,61713.0,83.9477,84.0061,83.8017,83.8893,61713.0
2018-02-14 12:30:00,86.16,86.29,85.93,86.01,52556.0,83.8601,83.9866,83.6362,83.7141,52556.0
2018-02-14 12:40:00,86.03,86.12,85.89,85.95,50936.0,83.7336,83.8212,83.5973,83.6557,50936.0
2018-02-14 12:50:00,85.93,86.21,85.89,86.21,36586.0,83.6362,83.9088,83.5973,83.9088,36586.0
2018-02-14 13:00:00,86.2,86.96,86.2,86.82,57026.0,83.899,84.6387,83.899,84.5025,57026.0
2018-02-14 13:10:00,86.82,87.11,86.68,86.99,62497.0,84.5025,84.7847,84.3662,84.6679,62497.0
2018-02-14 13:20:00,86.99,87.02,86.63,86.67,47544.0,84.6679,84.6971,84.3175,84.3565,47544.0
2018-02-14 13:30:00,86.67,86.86,86.51,86.54,46798.0,84.3565,84.5414,84.2007,84.2299,46798.0
2018-02-14 13:40:00,86.5,86.58,86.37,86.57,82682.0,84.191,84.2689,84.0645,84.2591,82682.0
2018-02-14 13:50:00,86.54,86.54,86.27,86.45,35024.0,84.2299,84.2299,83.9672,84.1424,35024.0
2018-02-14 14:00:00,86.45,86.63,86.42,86.6,31347.0,84.1424,84.3175,84.1132,84.2883,31347.0
2018-02-14 14:10:00,86.6,86.63,86.2,86.32,36702.0,84.2883,84.3175,83.899,84.0158,36702.0
2018-02-14 14:20:00,86.33,86.38,85.91,85.94,41499.0,84.0256,84.0742,83.6168,83.646,41499.0
2018-02-14 14:30:00,85.94,86.33,85.88,86.28,37297.0,83.646,84.0256,83.5876,83.9769,37297.0
2018-02-14 14:40:00,86.28,86.29,85.81,85.89,36088.0,83.9769,83.9866,83.5194,83.5973,36088.0
2018-02-14 14:50:00,85.91,85.92,85.78,85.87,33438.0,83.6168,83.6265,83.4902,83.5778,33438.0
2018-02-14 15:00:00,85.88,86.36,85.88,86.26,46743.0,83.5876,84.0548,83.5876,83.9574,46743.0
2018-02-14 15:10:00,86.26,86.55,86.26,86.47,51113.0,83.9574,84.2397,83.9574,84.1618,51113.0
2018-02-14 15:20:00,86.49,86.49,86.21,86.37,60276.0,84.1813,84.1813,83.9088,84.0645,60276.0
2018-02-14 15:30:00,86.37,86.39,85.92,86.07,93644.0,84.0645,84.084,83.6265,83.7725,93644.0
2018-02-14 15:40:00,86.07,86.15,85.93,85.98,154792.0,83.7725,83.8504,83.6362,83.6849,154792.0
2018-02-14 15:50:00,85.99,86.05,85.78,85.97,280858.0,83.6946,83.753,83.4902,83.6752,280858.0
2018-02-15 09:30:00,86.09,86.09,84.62,85.66,98440.0,83.792,83.792,82.3612,83.3734,98440.0
2018-02-15 09:40:00,85.76,85.92,85.25,85.63,61423.0,83.4708,83.6265,82.9744,83.3442,61423.0
2018-02-15 09:50:00,85.64,85.71,85.42,85.57,82622.0,83.354,83.4221,83.1398,83.2858,82622.0
2018-02-15 10:00:00,85.57,86.06,85.53,85.79,91312.0,83.2858,83.7628,83.2469,83.5,91312.0
2018-02-15 10:10:00,85.82,86.08,85.73,86.06,54557.0,83.5292,83.7822,83.4416,83.7628,54557.0
2018-02-15 10:20:00,86.06,86.31,85.78,85.88,60379.0,83.7628,84.0061,83.4902,83.5876,60379.0
2018-02-15 10:30:00,85.88,85.95,85.61,85.62,63756.0,83.5876,83.6557,83.3248,83.3345,63756.0
2018-02-15 10:40:00,85.61,85.68,85.16,85.19,91008.0,83.3248,83.3929,82.8868,82.916,91008.0
2018-02-15 10:50:00,85.23,85.67,85.05,85.06,48768.0,82.9549,83.3832,82.7797,82.7895,48768.0
2018-02-15 11:00:00,85.09,85.24,85.0,85.23,78527.0,82.8187,82.9646,82.7311,82.9549,78527.0
2018-02-15 11:10:00,85.23,85.25,84.94,84.97,45962.0,82.9549,82.9744,82.6727,82.7019,45962.0
2018-02-15 11:20:00,84.98,85.35,84.98,85.35,33091.0,82.7116,83.0717,82.7116,83.0717,33091.0
2018-02-15 11:30:00,85.33,85.61,85.27,85.49,75775.0,83.0522,83.3248,82.9938,83.208,75775.0
2018-02-15 11:40:00,85.5,85.52,85.17,85.23,30815.0,83.2177,83.2372,82.8965,82.9549,30815.0
2018-02-15 11:50:00,85.23,85.31,85.06,85.06,43281.0,82.9549,83.0328,82.7895,82.7895,43281.0
2018-02-15 12:00:00,85.11,85.23,84.93,85.07,39333.0,82.8381,82.9549,82.6629,82.7992,39333.0
2018-02-15 12:10:00,85.07,85.09,85.0,85.05,31539.0,82.7992,82.8187,82.7311,82.7797,31539.0
2018-02-15 12:20:00,85.07,85.2,84.97,85.2,29697.0,82.7992,82.9257,82.7019,82.9257,29697.0
2018-02-15 12:30:00,85.19,85.25,85.02,85.08,89114.0,82.916,82.9744,82.7505,82.8089,89114.0
2018-02-15 12:40:00,85.07,85.07,84.92,84.97,20773.0,82.7992,82.7992,82.6532,82.7019,20773.0
2018-02-15 12:50:00,84.97,85.0,84.64,84.67,40729.0,82.7019,82.7311,82.3807,82.4099,40729.0
2018-02-15 13:00:00,84.7,84.92,84.68,84.83,30017.0,82.4391,82.6532,82.4196,82.5656,30017.0
2018-02-15 13:10:00,84.82,85.01,84.76,84.76,28715.0,82.5559,82.7408,82.4975,82.4975,28715.0
2018-02-15 13:20:00,84.73,84.73,84.33,84.52,45121.0,82.4683,82.4683,82.0789,82.2639,45121.0
2018-02-15 13:30:00,84.55,84.7,84.44,84.47,55883.0,82.2931,82.4391,82.186,82.2152,55883.0
2018-02-15 13:40:00,84.49,84.72,84.46,84.7,48323.0,82.2347,82.4585,82.2055,82.4391,48323.0
2018-02-15 13:50:00,84.69,84.81,84.46,84.46,41669.0,82.4293,82.5461,82.2055,82.2055,41669.0
2018-02-15 14:00:00,84.47,84.63,84.38,84.61,57999.0,82.2152,82.3709,82.1276,82.3515,57999.0
2018-02-15 14:10:00,84.59,84.9,84.51,84.79,60717.0,82.332,82.6337,82.2541,82.5267,60717.0
2018-02-15 14:20:00,84.79,84.8,84.51,84.53,38198.0,82.5267,82.5364,82.2541,82.2736,38198.0
2018-02-15 14:30:00,84.55,84.64,84.47,84.47,27096.0,82.2931,82.3807,82.2152,82.2152,27096.0
2018-02-15 14:40:00,84.47,84.54,84.4,84.42,34994.0,82.2152,82.2833,82.1471,82.1665,34994.0
2018-02-15 14:50:00,84.43,84.63,84.42,84.48,35619.0,82.1763,82.3709,82.1665,82.2249,35619.0
2018-02-15 15:00:00,84.5,84.68,84.45,84.62,60300.0,82.2444,82.4196,82.1957,82.3612,60300.0
2018-02-15 15:10:00,84.6,84.61,84.46,84.53,43661.0,82.3417,82.3515,82.2055,82.2736,43661.0
2018-02-15 15:20:00,84.53,84.61,84.5,84.51,49929.0,82.2736,82.3515,82.2444,82.2541,49929.0
2018-02-15 15:30:00,84.52,84.57,84.39,84.5,87438.0,82.2639,82.3125,82.1373,82.2444,87438.0
2018-02-15 15:40:00,84.51,84.6,84.4,84.54,151708.0,82.2541,82.3417,82.1471,82.2833,151708.0
2018-02-15 15:50:00,84.55,84.58,84.49,84.56,293493.0,82.2931,82.3223,82.2347,82.3028,293493.0
2018-02-16 09:30:00,84.46,84.73,84.33,84.44,68088.0,82.2055,82.4683,82.0789,82.186,68088.0
2018-02-16 09:40:00,84.42,84.48,84.09,84.16,24974.0,82.1665,82.2249,81.8453,81.9135,24974.0
2018-02-16 09:50:00,84.17,84.39,84.09,84.09,23044.0,81.9232,82.1373,81.8453,81.8453,23044.0
2018-02-16 10:00:00,84.08,84.11,83.82,84.09,34688.0,81.8356,81.8648,81.5826,81.8453,34688.0
2018-02-16 10:10:00,84.06,84.25,83.86,84.12,93419.0,81.8161,82.0011,81.6215,81.8745,93419.0
2018-02-16 10:20:00,84.12,84.17,83.96,84.0,39197.0,81.8745,81.9232,81.7188,81.7577,39197.0
2018-02-16 10:30:00,84.0,84.1,83.9,84.0,32295.0,81.7577,81.8551,81.6604,81.7577,32295.0
2018-02-16 10:40:00,84.01,84.09,83.96,84.02,29767.0,81.7675,81.8453,81.7188,81.7772,29767.0
2018-02-16 10:50:00,84.04,84.08,83.97,84.02,30983.0,81.7967,81.8356,81.7286,81.7772,30983.0
2018-02-16 11:00:00,84.0,84.09,84.0,84.05,26685.0,81.7577,81.8453,81.7577,81.8064,26685.0
2018-02-16 11:10:00,84.06,84.12,84.02,84.05,26680.0,81.8161,81.8745,81.7772,81.8064,26680.0
2018-02-16 11:20:00,84.04,84.15,84.02,84.08,26350.0,81.7967,81.9037,81.7772,81.8356,26350.0
2018-02-16 11:30:00,84.11,84.16,84.07,84.14,31404.0,81.8648,81.9135,81.8259,81.894,31404.0
2018-02-16 11:40:00,84.15,84.23,84.14,84.2,30588.0,81.9037,81.9816,81.894,81.9524,30588.0
2018-02-16 11:50:00,84.2,84.21,84.07,84.07,22288.0,81.9524,81.9621,81.8259,81.8259,22288.0
2018-02-16 12:00:00,84.09,84.11,83.98,84.0,28336.0,81.8453,81.8648,81.7383,81.7577,28336.0
2018-02-16 12:10:00,84.0,84.01,83.88,83.9,23369.0,81.7577,81.7675,81.641,81.6604,23369.0
2018-02-16 12:20:00,83.9,83.91,83.84,83.84,16354.0,81.6604,81.6702,81.602,81.602,16354.0
2018-02-16 12:30:00,83.87,84.0,83.87,83.97,35109.0,81.6312,81.7577,81.6312,81.7286,35109.0
2018-02-16 12:40:00,83.98,83.99,83.9,83.93,24717.0,81.7383,81.748,81.6604,81.6896,24717.0
2018-02-16 12:50:00,83.92,83.93,83.71,83.81,25135.0,81.6799,81.6896,81.4755,81.5728,25135.0
2018-02-16 13:00:00,83.82,83.86,83.65,83.76,22124.0,81.5826,81.6215,81.4171,81.5242,22124.0
2018-02-16 13:10:00,83.74,83.79,83.6,83.63,31081.0,81.5047,81.5534,81.3684,81.3976,31081.0
2018-02-16 13:20:00,83.63,83.8,83.56,83.64,25916.0,81.3976,81.5631,81.3295,81.4074,25916.0
2018-02-16 13:30:00,83.62,83.74,83.41,83.73,21247.0,81.3879,81.5047,81.1835,81.495,21247.0
2018-02-16 13:40:00,83.75,83.84,83.74,83.81,42794.0,81.5144,81.602,81.5047,81.5728,42794.0
2018-02-16 13:50:00,83.79,83.82,83.55,83.72,26005.0,81.5534,81.5826,81.3198,81.4852,26005.0
2018-02-16 14:00:00,83.7,83.82,83.63,83.64,22774.0,81.4658,81.5826,81.3976,81.4074,22774.0
2018-02-16 14:10:00,83.63,83.73,83.43,83.64,31216.0,81.3976,81.495,81.203,81.4074,31216.0
2018-02-16 14:20:00,83.61,83.64,83.35,83.58,42444.0,81.3782,81.4074,81.1251,81.349,42444.0
2018-02-16 14:30:00,83.6,83.74,83.5,83.71,92791.0,81.3684,81.5047,81.2711,81.4755,92791.0
2018-02-16 14:40:00,83.71,83.85,83.69,83.82,112829.0,81.4755,81.6118,81.456,81.5826,112829.0
2018-02-16 14:50:00,83.81,83.87,83.65,83.87,90787.0,81.5728,81.6312,81.4171,81.6312,90787.0
2018-02-16 15:00:00,83.85,83.94,83.75,83.8,77367.0,81.6118,81.6994,81.5144,81.5631,77367.0
2018-02-16 15:10:00,83.8,83.8,83.59,83.63,54787.0,81.5631,81.5631,81.3587,81.3976,54787.0
2018-02-16 15:20:00,83.63,83.73,83.56,83.58,68272.0,81.3976,81.495,81.3295,81.349,68272.0
2018-02-16 15:30:00,83.58,83.62,83.38,83.53,82328.0,81.349,81.3879,81.1543,81.3003,82328.0
2018-02-16 15:40:00,83.52,83.64,83.42,83.6,145325.0,81.2906,81.4074,81.1932,81.3684,145325.0
2018-02-16 15:50:00,83.59,83.61,83.26,83.29,289677.0,81.3587,81.3782,81.0375,81.0667,289677.0
2018-02-20 09:30:00,82.73,83.56,82.73,83.46,32670.0,80.5217,81.3295,80.5217,81.2322,32670.0
2018-02-20 09:40:00,83.42,83.91,83.3,83.9,24033.0,81.1932,81.6702,81.0764,81.6604,24033.0
2018-02-20 09:50:00,83.88,83.92,83.63,83.69,35297.0,81.641,81.6799,81.3976,81.456,35297.0
2018-02-20 10:00:00,83.72,84.2,83.72,84.2,28715.0,81.4852,81.9524,81.4852,81.9524,28715.0
2018-02-20 10:10:00,84.17,84.22,84.03,84.19,45065.0,81.9232,81.9719,81.7869,81.9427,45065.0
2018-02-20 10:20:00,84.2,84.32,84.12,84.22,39638.0,81.9524,82.0692,81.8745,81.9719,39638.0
2018-02-20 10:30:00,84.2,84.28,83.64,83.71,48834.0,81.9524,82.0303,81.4074,81.4755,48834.0
2018-02-20 10:40:00,83.69,84.15,83.68,84.15,36938.0,81.456,81.9037,81.4463,81.9037,36938.0
2018-02-20 10:50:00,84.15,84.33,84.15,84.33,42242.0,81.9037,82.0789,81.9037,82.0789,42242.0
2018-02-20 11:00:00,84.36,84.48,84.3,84.43,29159.0,82.1081,82.2249,82.0497,82.1763,29159.0
2018-02-20 11:10:00,84.42,84.47,84.29,84.38,24290.0,82.1665,82.2152,82.04,82.1276,24290.0
2018-02-20 11:20:00,84.35,84.67,84.35,84.56,29639.0,82.0984,82.4099,82.0984,82.3028,29639.0
2018-02-20 11:30:00,84.59,84.64,84.5,84.5,20066.0,82.332,82.3807,82.2444,82.2444,20066.0
2018-02-20 11:40:00,84.53,84.53,84.39,84.42,17112.0,82.2736,82.2736,82.1373,82.1665,17112.0
2018-02-20 11:50:00,84.43,84.69,84.4,84.67,17527.0,82.1763,82.4293,82.1471,82.4099,17527.0
2018-02-20 12:00:00,84.7,84.7,84.56,84.64,33519.0,82.4391,82.4391,82.3028,82.3807,33519.0
2018-02-20 12:10:00,84.65,84.69,84.52,84.52,11915.0,82.3904,82.4293,82.2639,82.2639,11915.0
2018-02-20 12:20:00,84.53,84.58,84.42,84.46,13455.0,82.2736,82.3223,82.1665,82.2055,13455.0
2018-02-20 12:30:00,84.47,84.52,84.43,84.46,14063.0,82.2152,82.2639,82.1763,82.2055,14063.0
2018-02-20 12:40:00,84.46,84.47,84.3,84.39,15332.0,82.2055,82.2152,82.0497,82.1373,15332.0
2018-02-20 12:50:00,84.37,84.5,84.37,84.44,15399.0,82.1179,82.2444,82.1179,82.186,15399.0
2018-02-20 13:00:00,84.42,84.48,84.22,84.22,14357.0,82.1665,82.2249,81.9719,81.9719,14357.0
2018-02-20 13:10:00,84.22,84.32,84.15,84.31,11706.0,81.9719,82.0692,81.9037,82.0595,11706.0
2018-02-20 13:20:00,84.32,84.38,84.2,84.22,11968.0,82.0692,82.1276,81.9524,81.9719,11968.0
2018-02-20 13:30:00,84.21,84.44,84.21,84.38,13924.0,81.9621,82.186,81.9621,82.1276,13924.0
2018-02-20 13:40:00,84.37,84.53,84.33,84.53,17108.0,82.1179,82.2736,82.0789,82.2736,17108.0
2018-02-20 13:50:00,84.54,84.6,84.45,84.5,33655.0,82.2833,82.3417,82.1957,82.2444,33655.0
2018-02-20 14:00:00,84.53,84.54,84.3,84.3,29403.0,82.2736,82.2833,82.0497,82.0497,29403.0
2018-02-20 14:10:00,84.29,84.38,84.24,84.37,20335.0,82.04,82.1276,81.9913,82.1179,20335.0
2018-02-20 14:20:00,84.36,84.54,84.34,84.42,33757.0,82.1081,82.2833,82.0887,82.1665,33757.0
2018-02-20 14:30:00,84.42,84.52,84.4,84.5,24301.0,82.1665,82.2639,82.1471,82.2444,24301.0
2018-02-20 14:40:00,84.49,84.5,84.26,84.26,22649.0,82.2347,82.2444,82.0108,82.0108,22649.0
2018-02-20 14:50:00,84.26,84.28,84.11,84.16,29447.0,82.0108,82.0303,81.8648,81.9135,29447.0
2018-02-20 15:00:00,84.18,84.33,84.04,84.08,39845.0,81.9329,82.0789,81.7967,81.8356,39845.0
2018-02-20 15:10:00,84.07,84.17,84.01,84.1,40744.0,81.8259,81.9232,81.7675,81.8551,40744.0
2018-02-20 15:20:00,84.12,84.17,83.92,84.15,37634.0,81.8745,81.9232,81.6799,81.9037,37634.0
2018-02-20 15:30:00,84.15,84.35,84.15,84.3,56466.0,81.9037,82.0984,81.9037,82.0497,56466.0
2018-02-20 15:40:00,84.29,84.45,84.11,84.44,91987.0,82.04,82.1957,81.8648,82.186,91987.0
2018-02-20 15:50:00,84.43,84.51,84.32,84.32,177368.0,82.1763,82.2541,82.0692,82.0692,177368.0
2018-02-21 09:30:00,84.43,84.77,84.31,84.57,16843.0,82.1763,82.5072,82.0595,82.3125,16843.0
2018-02-21 09:40:00,84.58,85.15,84.57,85.03,15687.0,82.3223,82.8771,82.3125,82.7603,15687.0
2018-02-21 09:50:00,85.05,85.36,84.98,85.26,30596.0,82.7797,83.0814,82.7116,82.9841,30596.0
2018-02-21 10:00:00,85.26,85.4,84.93,85.28,34886.0,82.9841,83.1204,82.6629,83.0036,34886.0
2018-02-21 10:10:00,85.25,85.38,85.16,85.3,18049.0,82.9744,83.1009,82.8868,83.023,18049.0
2018-02-21 10:20:00,85.28,85.4,85.2,85.4,47969.0,83.0036,83.1204,82.9257,83.1204,47969.0
2018-02-21 10:30:00,85.4,85.85,85.38,85.71,79772.0,83.1204,83.5584,83.1009,83.4221,79772.0
2018-02-21 10:40:00,85.73,86.17,85.72,86.04,54794.0,83.4416,83.8698,83.4318,83.7433,54794.0
2018-02-21 10:50:00,86.07,86.25,85.99,86.08,30360.0,83.7725,83.9477,83.6946,83.7822,30360.0
2018-02-21 11:00:00,86.06,86.38,86.04,86.06,74300.0,83.7628,84.0742,83.7433,83.7628,74300.0
2018-02-21 11:10:00,86.08,86.1,85.81,86.02,56010.0,83.7822,83.8017,83.5194,83.7238,56010.0
2018-02-21 11:20:00,86.03,86.1,85.87,86.1,79753.0,83.7336,83.8017,83.5778,83.8017,79753.0
2018-02-21 11:30:00,86.08,86.44,86.05,86.41,60889.0,83.7822,84.1326,83.753,84.1034,60889.0
2018-02-21 11:40:00,86.41,86.42,85.94,85.94,38562.0,84.1034,84.1132,83.646,83.646,38562.0
2018-02-21 11:50:00,85.93,86.01,85.71,85.75,22862.0,83.6362,83.7141,83.4221,83.461,22862.0
2018-02-21 12:00:00,85.76,85.89,85.52,85.52,13674.0,83.4708,83.5973,83.2372,83.2372,13674.0
2018-02-21 12:10:00,85.51,85.6,85.41,85.6,20452.0,83.2274,83.315,83.1301,83.315,20452.0
2018-02-21 12:20:00,85.59,85.59,85.28,85.47,15142.0,83.3053,83.3053,83.0036,83.1885,15142.0
2018-02-21 12:30:00,85.45,85.58,85.35,85.52,11677.0,83.169,83.2956,83.0717,83.2372,11677.0
2018-02-21 12:40:00,85.52,85.67,85.48,85.54,15300.0,83.2372,83.3832,83.1982,83.2566,15300.0
2018-02-21 12:50:00,85.56,85.59,85.45,85.51,25192.0,83.2761,83.3053,83.169,83.2274,25192.0
2018-02-21 13:00:00,85.5,85.5,85.35,85.35,10951.0,83.2177,83.2177,83.0717,83.0717,10951.0
2018-02-21 13:10:00,85.36,85.41,85.29,85.34,13356.0,83.0814,83.1301,83.0133,83.062,13356.0
2018-02-21 13:20:00,85.34,85.42,85.32,85.4,14782.0,83.062,83.1398,83.0425,83.1204,14782.0
2018-02-21 13:30:00,85.4,85.44,85.33,85.33,12001.0,83.1204,83.1593,83.0522,83.0522,12001.0
2018-02-21 13:40:00,85.33,85.36,85.2,85.26,17790.0,83.0522,83.0814,82.9257,82.9841,17790.0
2018-02-21 13:50:00,85.22,85.27,85.18,85.25,26290.0,82.9452,82.9938,82.9063,82.9744,26290.0
2018-02-21 14:00:00,85.26,85.49,85.18,85.43,55264.0,82.9841,83.208,82.9063,83.1496,55264.0
2018-02-21 14:10:00,85.4,85.46,85.28,85.42,22114.0,83.1204,83.1788,83.0036,83.1398,22114.0
2018-02-21 14:20:00,85.39,85.45,85.23,85.29,28074.0,83.1106,83.169,82.9549,83.0133,28074.0
2018-02-21 14:30:00,85.29,85.36,85.23,85.27,16620.0,83.0133,83.0814,82.9549,82.9938,16620.0
2018-02-21 14:40:00,85.3,85.34,85.08,85.09,28890.0,83.023,83.062,82.8089,82.8187,28890.0
2018-02-21 14:50:00,85.06,85.37,85.0,85.29,22291.0,82.7895,83.0912,82.7311,83.0133,22291.0
2018-02-21 15:00:00,85.25,85.26,84.82,84.88,30689.0,82.9744,82.9841,82.5559,82.6143,30689.0
2018-02-21 15:10:00,84.84,84.91,84.68,84.78,28967.0,82.5753,82.6435,82.4196,82.5169,28967.0
2018-02-21 15:20:00,84.81,84.94,84.64,84.9,33567.0,82.5461,82.6727,82.3807,82.6337,33567.0
2018-02-21 15:30:00,84.9,85.03,84.62,84.62,54881.0,82.6337,82.7603,82.3612,82.3612,54881.0
2018-02-21 15:40:00,84.6,84.74,84.49,84.65,74312.0,82.3417,82.478,82.2347,82.3904,74312.0
2018-02-21 15:50:00,84.65,84.73,84.26,84.29,151347.0,82.3904,82.4683,82.0108,82.04,151347.0
2018-02-22 09:30:00,84.74,84.9,84.47,84.8,47456.0,82.478,82.6337,82.2152,82.5364,47456.0
2018-02-22 09:40:00,84.79,84.83,84.23,84.27,32322.0,82.5267,82.5656,81.9816,82.0205,32322.0
2018-02-22 09:50:00,84.22,84.22,83.73,83.9,28781.0,81.9719,81.9719,81.495,81.6604,28781.0
2018-02-22 10:00:00,83.9,84.72,83.8,84.16,55083.0,81.6604,82.4585,81.5631,81.9135,55083.0
2018-02-22 10:10:00,84.12,84.27,83.99,83.99,29020.0,81.8745,82.0205,81.748,81.748,29020.0
2018-02-22 10:20:00,83.97,84.18,83.89,83.89,28629.0,81.7286,81.9329,81.6507,81.6507,28629.0
2018-02-22 10:30:00,83.89,84.01,83.75,83.99,33102.0,81.6507,81.7675,81.5144,81.748,33102.0
2018-02-22 10:40:00,83.99,84.18,83.85,84.15,36322.0,81.748,81.9329,81.6118,81.9037,36322.0
2018-02-22 10:50:00,84.17,84.32,84.1,84.2,24856.0,81.9232,82.0692,81.8551,81.9524,24856.0
2018-02-22 11:00:00,84.15,84.32,84.11,84.2,24140.0,81.9037,82.0692,81.8648,81.9524,24140.0
2018-02-22 11:10:00,84.19,84.34,84.11,84.34,32002.0,81.9427,82.0887,81.8648,82.0887,32002.0
2018-02-22 11:20:00,84.32,84.52,84.25,84.45,25397.0,82.0692,82.2639,82.0011,82.1957,25397.0
2018-02-22 11:30:00,84.4,84.4,84.25,84.33,22693.0,82.1471,82.1471,82.0011,82.0789,22693.0
2018-02-22 11:40:00,84.35,84.42,84.32,84.36,18928.0,82.0984,82.1665,82.0692,82.1081,18928.0
2018-02-22 11:50:00,84.34,84.5,84.3,84.45,21971.0,82.0887,82.2444,82.0497,82.1957,21971.0
2018-02-22 12:00:00,84.45,84.49,84.3,84.44,19644.0,82.1957,82.2347,82.0497,82.186,19644.0
2018-02-22 12:10:00,84.42,84.5,84.4,84.48,19545.0,82.1665,82.2444,82.1471,82.2249,19545.0
2018-02-22 12:20:00,84.49,84.5,84.28,84.28,16465.0,82.2347,82.2444,82.0303,82.0303,16465.0
2018-02-22 12:30:00,84.29,84.37,84.2,84.29,19985.0,82.04,82.1179,81.9524,82.04,19985.0
2018-02-22 12:40:00,84.28,84.29,84.1,84.12,16643.0,82.0303,82.04,81.8551,81.8745,16643.0
2018-02-22 12:50:00,84.05,84.24,83.96,84.09,19193.0,81.8064,81.9913,81.7188,81.8453,19193.0
2018-02-22 13:00:00,84.11,84.21,84.08,84.12,42377.0,81.8648,81.9621,81.8356,81.8745,42377.0
2018-02-22 13:10:00,84.1,84.13,83.81,83.89,12319.0,81.8551,81.8843,81.5728,81.6507,12319.0
2018-02-22 13:20:00,83.91,84.06,83.88,83.88,15097.0,81.6702,81.8161,81.641,81.641,15097.0
2018-02-22 13:30:00,83.91,83.95,83.71,83.74,18748.0,81.6702,81.7091,81.4755,81.5047,18748.0
2018-02-22 13:40:00,83.74,83.75,83.51,83.58,29287.0,81.5047,81.5144,81.2808,81.349,29287.0
2018-02-22 13:50:00,83.63,83.91,83.56,83.78,17347.0,81.3976,81.6702,81.3295,81.5436,17347.0
2018-02-22 14:00:00,83.77,83.99,83.77,83.82,15159.0,81.5339,81.748,81.5339,81.5826,15159.0
2018-02-22 14:10:00,83.83,83.95,83.69,83.9,24882.0,81.5923,81.7091,81.456,81.6604,24882.0
2018-02-22 14:20:00,83.9,83.98,83.78,83.95,23991.0,81.6604,81.7383,81.5436,81.7091,23991.0
2018-02-22 14:30:00,83.94,84.03,83.89,83.95,25789.0,81.6994,81.7869,81.6507,81.7091,25789.0
2018-02-22 14:40:00,83.95,83.95,83.71,83.74,27986.0,81.7091,81.7091,81.4755,81.5047,27986.0
2018-02-22 14:50:00,83.73,83.76,83.35,83.39,28434.0,81.495,81.5242,81.1251,81.164,28434.0
2018-02-22 15:00:00,83.4,83.53,83.29,83.39,45287.0,81.1738,81.3003,81.0667,81.164,45287.0
2018-02-22 15:10:00,83.4,83.77,83.39,83.57,37827.0,81.1738,81.5339,81.164,81.3392,37827.0
2018-02-22 15:20:00,83.59,83.64,83.45,83.51,62948.0,81.3587,81.4074,81.2224,81.2808,62948.0
2018-02-22 15:30:00,83.52,83.65,83.48,83.55,72100.0,81.2906,81.4171,81.2516,81.3198,72100.0
2018-02-22 15:40:00,83.55,83.62,83.12,83.13,123937.0,81.3198,81.3879,80.9012,80.911,123937.0
2018-02-22 15:50:00,83.14,83.44,83.13,83.37,170934.0,80.9207,81.2127,80.911,81.1446,170934.0
2018-02-23 09:30:00,83.75,83.97,83.37,83.52,20018.0,81.5144,81.7286,81.1446,81.2906,20018.0
2018-02-23 09:40:00,83.52,83.68,83.32,83.32,13330.0,81.2906,81.4463,81.0959,81.0959,13330.0
2018-02-23 09:50:00,83.33,83.61,83.33,83.49,14024.0,81.1056,81.3782,81.1056,81.2614,14024.0
2018-02-23 10:00:00,83.5,83.65,83.38,83.42,17492.0,81.2711,81.4171,81.1543,81.1932,17492.0
2018-02-23 10:10:00,83.41,83.47,83.27,83.38,19357.0,81.1835,81.2419,81.0472,81.1543,19357.0
2018-02-23 10:20:00,83.32,83.36,83.12,83.12,22118.0,81.0959,81.1348,80.9012,80.9012,22118.0
2018-02-23 10:30:00,83.09,83.27,83.08,83.19,33443.0,80.872,81.0472,80.8623,80.9694,33443.0
2018-02-23 10:40:00,83.17,83.41,83.16,83.33,30345.0,80.9499,81.1835,80.9402,81.1056,30345.0
2018-02-23 10:50:00,83.33,83.52,83.32,83.32,22171.0,81.1056,81.2906,81.0959,81.0959,22171.0
2018-02-23 11:00:00,83.29,83.38,83.28,83.34,19061.0,81.0667,81.1543,81.057,81.1154,19061.0
2018-02-23 11:10:00,83.34,83.43,83.24,83.42,30006.0,81.1154,81.203,81.018,81.1932,30006.0
2018-02-23 11:20:00,83.43,83.57,83.41,83.42,21460.0,81.203,81.3392,81.1835,81.1932,21460.0
2018-02-23 11:30:00,83.41,83.42,83.3,83.42,24363.0,81.1835,81.1932,81.0764,81.1932,24363.0
2018-02-23 11:40:00,83.43,83.52,83.39,83.44,18958.0,81.203,81.2906,81.164,81.2127,18958.0
2018-02-23 11:50:00,83.42,83.62,83.42,83.6,23671.0,81.1932,81.3879,81.1932,81.3684,23671.0
2018-02-23 12:00:00,83.6,83.64,83.5,83.5,18533.0,81.3684,81.4074,81.2711,81.2711,18533.0
2018-02-23 12:10:00,83.5,83.62,83.48,83.6,17638.0,81.2711,81.3879,81.2516,81.3684,17638.0
2018-02-23 12:20:00,83.61,83.62,83.38,83.38,14498.0,81.3782,81.3879,81.1543,81.1543,14498.0
2018-02-23 12:30:00,83.38,83.54,83.34,83.43,27702.0,81.1543,81.31,81.1154,81.203,27702.0
2018-02-23 12:40:00,83.44,83.46,83.33,83.45,30080.0,81.2127,81.2322,81.1056,81.2224,30080.0
2018-02-23 12:50:00,83.46,83.47,83.37,83.37,13986.0,81.2322,81.2419,81.1446,81.1446,13986.0
2018-02-23 13:00:00,83.37,83.37,83.25,83.27,40646.0,81.1446,81.1446,81.0278,81.0472,40646.0
2018-02-23 13:10:00,83.27,83.31,83.24,83.28,19569.0,81.0472,81.0862,81.018,81.057,19569.0
2018-02-23 13:20:00,83.28,83.39,83.28,83.38,25287.0,81.057,81.164,81.057,81.1543,25287.0
2018-02-23 13:30:00,83.38,83.42,83.3,83.32,27633.0,81.1543,81.1932,81.0764,81.0959,27633.0
2018-02-23 13:40:00,83.31,83.33,83.28,83.3,32766.0,81.0862,81.1056,81.057,81.0764,32766.0
2018-02-23 13:50:00,83.29,83.32,83.25,83.32,29087.0,81.0667,81.0959,81.0278,81.0959,29087.0
2018-02-23 14:00:00,83.31,83.36,83.23,83.24,13830.0,81.0862,81.1348,81.0083,81.018,13830.0
2018-02-23 14:10:00,83.24,83.26,83.14,83.2,20709.0,81.018,81.0375,80.9207,80.9791,20709.0
2018-02-23 14:20:00,83.21,83.43,83.16,83.43,16528.0,80.9888,81.203,80.9402,81.203,16528.0
2018-02-23 14:30:00,83.39,83.52,83.37,83.41,23237.0,81.164,81.2906,81.1446,81.1835,23237.0
2018-02-23 14:40:00,83.4,83.6,83.36,83.59,16185.0,81.1738,81.3684,81.1348,81.3587,16185.0
2018-02-23 14:50:00,83.6,83.63,83.52,83.54,18762.0,81.3684,81.3976,81.2906,81.31,18762.0
2018-02-23 15:00:00,83.53,83.75,83.53,83.72,21940.0,81.3003,81.5144,81.3003,81.4852,21940.0
2018-02-23 15:10:00,83.72,83.74,83.66,83.7,31845.0,81.4852,81.5047,81.4268,81.4658,31845.0
2018-02-23 15:20:00,83.71,83.8,83.69,83.73,37002.0,81.4755,81.5631,81.456,81.495,37002.0
2018-02-23 15:30:00,83.76,83.8,83.59,83.62,80411.0,81.5242,81.5631,81.3587,81.3879,80411.0
2018-02-23 15:40:00,83.63,83.7,83.55,83.58,135844.0,81.3976,81.4658,81.3198,81.349,135844.0
2018-02-23 15:50:00,83.61,83.83,83.59,83.81,230204.0,81.3782,81.5923,81.3587,81.5728,230204.0
2018-02-26 09:30:00,84.03,84.29,83.82,83.93,25782.0,81.7869,82.04,81.5826,81.6896,25782.0
2018-02-26 09:40:00,83.99,84.05,83.42,83.68,28701.0,81.748,81.8064,81.1932,81.4463,28701.0
2018-02-26 09:50:00,83.66,83.67,83.47,83.47,14021.0,81.4268,81.4366,81.2419,81.2419,14021.0
2018-02-26 10:00:00,83.47,83.57,83.35,83.39,31944.0,81.2419,81.3392,81.1251,81.164,31944.0
2018-02-26 10:10:00,83.36,83.47,83.24,83.44,16872.0,81.1348,81.2419,81.018,81.2127,16872.0
2018-02-26 10:20:00,83.45,83.56,83.35,83.36,17980.0,81.2224,81.3295,81.1251,81.1348,17980.0
2018-02-26 10:30:00,83.39,83.45,83.26,83.34,30724.0,81.164,81.2224,81.0375,81.1154,30724.0
2018-02-26 10:40:00,83.34,83.36,83.23,83.26,25531.0,81.1154,81.1348,81.0083,81.0375,25531.0
2018-02-26 10:50:00,83.26,83.29,83.11,83.15,18243.0,81.0375,81.0667,80.8915,80.9304,18243.0
2018-02-26 11:00:00,83.18,83.38,83.11,83.36,22434.0,80.9596,81.1543,80.8915,81.1348,22434.0
2018-02-26 11:10:00,83.39,83.4,83.22,83.36,74765.0,81.164,81.1738,80.9986,81.1348,74765.0
2018-02-26 11:20:00,83.37,83.38,83.18,83.29,153426.0,81.1446,81.1543,80.9596,81.0667,153426.0
2018-02-26 11:30:00,83.28,83.32,83.14,83.2,34921.0,81.057,81.0959,80.9207,80.9791,34921.0
2018-02-26 11:40:00,83.2,83.25,83.11,83.13,76382.0,80.9791,81.0278,80.8915,80.911,76382.0
2018-02-26 11:50:00,83.13,83.16,83.07,83.09,32334.0,80.911,80.9402,80.8526,80.872,32334.0
2018-02-26 12:00:00,83.11,83.26,83.09,83.24,30441.0,80.8915,81.0375,80.872,81.018,30441.0
2018-02-26 12:10:00,83.25,83.29,83.15,83.27,22974.0,81.0278,81.0667,80.9304,81.0472,22974.0
2018-02-26 12:20:00,83.25,83.38,83.25,83.37,9588.0,81.0278,81.1543,81.0278,81.1446,9588.0
2018-02-26 12:30:00,83.36,83.4,83.29,83.36,13802.0,81.1348,81.1738,81.0667,81.1348,13802.0
2018-02-26 12:40:00,83.37,83.45,83.33,83.45,13092.0,81.1446,81.2224,81.1056,81.2224,13092.0
2018-02-26 12:50:00,83.47,83.5,83.39,83.4,14074.0,81.2419,81.2711,81.164,81.1738,14074.0
2018-02-26 13:00:00,83.41,83.47,83.39,83.47,20886.0,81.1835,81.2419,81.164,81.2419,20886.0
2018-02-26 13:10:00,83.48,83.48,83.4,83.44,15789.0,81.2516,81.2516,81.1738,81.2127,15789.0
2018-02-26 13:20:00,83.43,83.47,83.35,83.4,25571.0,81.203,81.2419,81.1251,81.1738,25571.0
2018-02-26 13:30:00,83.38,83.38,83.24,83.29,40864.0,81.1543,81.1543,81.018,81.0667,40864.0
2018-02-26 13:40:00,83.3,83.31,83.25,83.27,14201.0,81.0764,81.0862,81.0278,81.0472,14201.0
2018-02-26 13:50:00,83.26,83.29,83.12,83.12,20988.0,81.0375,81.0667,80.9012,80.9012,20988.0
2018-02-26 14:00:00,83.13,83.14,82.92,82.96,30718.0,80.911,80.9207,80.7066,80.7455,30718.0
2018-02-26 14:10:00,82.97,83.23,82.96,83.07,50162.0,80.7552,81.0083,80.7455,80.8526,50162.0
2018-02-26 14:20:00,83.07,83.07,82.84,82.84,30667.0,80.8526,80.8526,80.6287,80.6287,30667.0
2018-02-26 14:30:00,82.84,82.97,82.77,82.81,37851.0,80.6287,80.7552,80.5606,80.5995,37851.0
2018-02-26 14:40:00,82.8,82.9,82.69,82.72,55193.0,80.5898,80.6871,80.4827,80.5119,55193.0
2018-02-26 14:50:00,82.7,82.85,82.67,82.77,33994.0,80.4925,80.6384,80.4633,80.5606,33994.0
2018-02-26 15:00:00,82.76,82.78,82.54,82.56,220485.0,80.5508,80.5703,80.3367,80.3562,220485.0
2018-02-26 15:10:00,82.56,82.66,82.46,82.58,85514.0,80.3562,80.4535,80.2589,80.3757,85514.0
2018-02-26 15:20:00,82.58,82.64,82.52,82.58,119273.0,80.3757,80.4341,80.3173,80.3757,119273.0
2018-02-26 15:30:00,82.57,82.78,82.52,82.78,100616.0,80.3659,80.5703,80.3173,80.5703,100616.0
2018-02-26 15:40:00,82.78,82.79,82.51,82.53,158113.0,80.5703,80.58,80.3075,80.327,158113.0
2018-02-26 15:50:00,82.53,82.55,82.13,82.13,655873.0,80.327,80.3465,79.9377,79.9377,655873.0
2018-02-27 09:30:00,82.36,82.62,82.16,82.41,27490.0,80.1615,80.4146,79.9669,80.2102,27490.0
2018-02-27 09:40:00,82.44,82.44,81.86,82.12,33854.0,80.2394,80.2394,79.6749,79.9279,33854.0
2018-02-27 09:50:00,82.19,82.19,81.98,82.06,39953.0,79.9961,79.9961,79.7917,79.8695,39953.0
2018-02-27 10:00:00,82.07,82.14,81.9,81.99,66730.0,79.8793,79.9474,79.7138,79.8014,66730.0
2018-02-27 10:10:00,82.0,82.03,81.83,81.95,97805.0,79.8111,79.8403,79.6457,79.7625,97805.0
2018-02-27 10:20:00,81.99,82.02,81.82,81.9,85567.0,79.8014,79.8306,79.6359,79.7138,85567.0
2018-02-27 10:30:00,81.89,81.9,81.61,81.72,30300.0,79.7041,79.7138,79.4315,79.5386,30300.0
2018-02-27 10:40:00,81.74,81.81,81.56,81.56,22191.0,79.5581,79.6262,79.3829,79.3829,22191.0
2018-02-27 10:50:00,81.54,81.56,81.06,81.23,92214.0,79.3634,79.3829,78.8962,79.0617,92214.0
2018-02-27 11:00:00,81.21,81.72,81.14,81.72,82735.0,79.0422,79.5386,78.9741,79.5386,82735.0
2018-02-27 11:10:00,81.73,81.86,81.51,81.6,50334.0,79.5483,79.6749,79.3342,79.4218,50334.0
2018-02-27 11:20:00,81.59,81.64,81.33,81.42,77734.0,79.4121,79.4607,79.159,79.2466,77734.0
2018-02-27 11:30:00,81.41,81.46,81.11,81.11,38945.0,79.2369,79.2856,78.9449,78.9449,38945.0
2018-02-27 11:40:00,81.11,81.14,80.88,80.93,86339.0,78.9449,78.9741,78.721,78.7697,86339.0
2018-02-27 11:50:00,80.93,81.18,80.93,81.09,29917.0,78.7697,79.013,78.7697,78.9254,29917.0
2018-02-27 12:00:00,81.08,81.19,81.03,81.19,37362.0,78.9157,79.0228,78.867,79.0228,37362.0
2018-02-27 12:10:00,81.17,81.17,80.95,80.99,68207.0,79.0033,79.0033,78.7892,78.8281,68207.0
2018-02-27 12:20:00,80.99,81.03,80.76,80.85,32672.0,78.8281,78.867,78.6042,78.6918,32672.0
2018-02-27 12:30:00,80.83,81.06,80.75,81.0,65477.0,78.6724,78.8962,78.5945,78.8378,65477.0
2018-02-27 12:40:00,81.01,81.06,80.95,80.98,28359.0,78.8476,78.8962,78.7892,78.8184,28359.0
2018-02-27 12:50:00,81.0,81.11,80.99,81.08,29954.0,78.8378,78.9449,78.8281,78.9157,29954.0
2018-02-27 13:00:00,81.05,81.18,81.03,81.17,37860.0,78.8865,79.013,78.867,79.0033,37860.0
2018-02-27 13:10:00,81.18,81.2,81.01,81.02,42890.0,79.013,79.0325,78.8476,78.8573,42890.0
2018-02-27 13:20:00,81.02,81.03,80.87,80.9,36020.0,78.8573,78.867,78.7113,78.7405,36020.0
2018-02-27 13:30:00,80.9,80.98,80.83,80.98,19907.0,78.7405,78.8184,78.6724,78.8184,19907.0
2018-02-27 13:40:00,80.95,81.08,80.85,80.89,30166.0,78.7892,78.9157,78.6918,78.7308,30166.0
2018-02-27 13:50:00,80.89,80.95,80.81,80.88,37350.0,78.7308,78.7892,78.6529,78.721,37350.0
2018-02-27 14:00:00,80.88,80.92,80.72,80.79,32529.0,78.721,78.76,78.5653,78.6334,32529.0
2018-02-27 14:10:00,80.83,80.87,80.72,80.79,31265.0,78.6724,78.7113,78.5653,78.6334,31265.0
2018-02-27 14:20:00,80.78,80.8,80.56,80.73,59173.0,78.6237,78.6432,78.4096,78.575,59173.0
2018-02-27 14:30:00,80.72,80.89,80.67,80.67,48921.0,78.5653,78.7308,78.5166,78.5166,48921.0
2018-02-27 14:40:00,80.68,80.77,80.47,80.53,42533.0,78.5264,78.614,78.322,78.3804,42533.0
2018-02-27 14:50:00,80.54,80.84,80.46,80.82,71416.0,78.3901,78.6821,78.3122,78.6626,71416.0
2018-02-27 15:00:00,80.8,80.87,80.71,80.76,58600.0,78.6432,78.7113,78.5556,78.6042,58600.0
2018-02-27 15:10:00,80.74,80.81,80.68,80.72,51851.0,78.5848,78.6529,78.5264,78.5653,51851.0
2018-02-27 15:20:00,80.73,80.76,80.53,80.72,78759.0,78.575,78.6042,78.3804,78.5653,78759.0
2018-02-27 15:30:00,80.73,80.79,80.35,80.4,127604.0,78.575,78.6334,78.2052,78.2538,127604.0
2018-02-27 15:40:00,80.39,80.42,80.24,80.35,264034.0,78.2441,78.2733,78.0981,78.2052,264034.0
2018-02-27 15:50:00,80.34,80.34,79.81,79.83,615061.0,78.1954,78.1954,77.6796,77.6991,615061.0
2018-02-28 09:30:00,80.4,80.4,79.85,79.92,62817.0,78.2538,78.2538,77.7185,77.7867,62817.0
2018-02-28 09:40:00,79.9,80.07,79.78,79.93,156190.0,77.7672,77.9327,77.6504,77.7964,156190.0
2018-02-28 09:50:00,79.96,80.73,79.82,80.42,382963.0,77.8256,78.575,77.6893,78.2733,382963.0
2018-02-28 10:00:00,80.42,80.82,80.31,80.72,103374.0,78.2733,78.6626,78.1662,78.5653,103374.0
2018-02-28 10:10:00,80.71,80.94,80.55,80.94,92688.0,78.5556,78.7794,78.3998,78.7794,92688.0
2018-02-28 10:20:00,80.94,80.95,80.67,80.91,85606.0,78.7794,78.7892,78.5166,78.7502,85606.0
2018-02-28 10:30:00,80.86,80.98,80.78,80.9,65330.0,78.7016,78.8184,78.6237,78.7405,65330.0
2018-02-28 10:40:00,80.92,80.93,80.73,80.8,33044.0,78.76,78.7697,78.575,78.6432,33044.0
2018-02-28 10:50:00,80.81,80.9,80.32,80.47,86756.0,78.6529,78.7405,78.176,78.322,86756.0
2018-02-28 11:00:00,80.47,80.71,80.44,80.49,42819.0,78.322,78.5556,78.2928,78.3414,42819.0
2018-02-28 11:10:00,80.48,80.63,80.38,80.52,70149.0,78.3317,78.4777,78.2344,78.3706,70149.0
2018-02-28 11:20:00,80.52,80.79,80.44,80.79,77868.0,78.3706,78.6334,78.2928,78.6334,77868.0
2018-02-28 11:30:00,80.8,80.93,80.68,80.68,85682.0,78.6432,78.7697,78.5264,78.5264,85682.0
2018-02-28 11:40:00,80.7,80.91,80.68,80.89,27602.0,78.5458,78.7502,78.5264,78.7308,27602.0
2018-02-28 11:50:00,80.9,81.06,80.9,81.01,54303.0,78.7405,78.8962,78.7405,78.8476,54303.0
2018-02-28 12:00:00,81.03,81.2,81.0,81.19,66962.0,78.867,79.0325,78.8378,79.0228,66962.0
2018-02-28 12:10:00,81.17,81.3,81.09,81.22,26456.0,79.0033,79.1298,78.9254,79.052,26456.0
2018-02-28 12:20:00,81.23,81.3,81.08,81.13,51002.0,79.0617,79.1298,78.9157,78.9644,51002.0
2018-02-28 12:30:00,81.1,81.23,81.02,81.21,69354.0,78.9352,79.0617,78.8573,79.0422,69354.0
2018-02-28 12:40:00,81.2,81.25,81.15,81.23,205324.0,79.0325,79.0812,78.9838,79.0617,205324.0
2018-02-28 12:50:00,81.23,81.29,81.2,81.22,76724.0,79.0617,79.1201,79.0325,79.052,76724.0
2018-02-28 13:00:00,81.21,81.42,81.13,81.41,47493.0,79.0422,79.2466,78.9644,79.2369,47493.0
2018-02-28 13:10:00,81.42,81.53,81.42,81.53,22683.0,79.2466,79.3537,79.2466,79.3537,22683.0
2018-02-28 13:20:00,81.55,81.74,81.49,81.7,22114.0,79.3731,79.5581,79.3148,79.5191,22114.0
2018-02-28 13:30:00,81.68,81.72,81.52,81.66,26304.0,79.4997,79.5386,79.3439,79.4802,26304.0
2018-02-28 13:40:00,81.67,81.77,81.58,81.58,21657.0,79.4899,79.5873,79.4023,79.4023,21657.0
2018-02-28 13:50:00,81.55,81.83,81.55,81.83,60824.0,79.3731,79.6457,79.3731,79.6457,60824.0
2018-02-28 14:00:00,81.82,82.04,81.82,82.03,55342.0,79.6359,79.8501,79.6359,79.8403,55342.0
2018-02-28 14:10:00,82.03,82.08,81.95,81.98,53048.0,79.8403,79.889,79.7625,79.7917,53048.0
2018-02-28 14:20:00,81.97,81.98,81.69,81.73,45419.0,79.7819,79.7917,79.5094,79.5483,45419.0
2018-02-28 14:30:00,81.74,81.76,81.52,81.57,43420.0,79.5581,79.5775,79.3439,79.3926,43420.0
2018-02-28 14:40:00,81.57,81.64,81.42,81.46,35081.0,79.3926,79.4607,79.2466,79.2856,35081.0
2018-02-28 14:50:00,81.44,81.45,81.27,81.37,25675.0,79.2661,79.2758,79.1006,79.198,25675.0
2018-02-28 15:00:00,81.38,81.44,81.15,81.28,87666.0,79.2077,79.2661,78.9838,79.1104,87666.0
2018-02-28 15:10:00,81.26,81.27,81.09,81.15,75484.0,79.0909,79.1006,78.9254,78.9838,75484.0
2018-02-28 15:20:00,81.15,81.16,80.79,81.02,88348.0,78.9838,78.9936,78.6334,78.8573,88348.0
2018-02-28 15:30:00,81.03,81.26,81.0,81.2,84599.0,78.867,79.0909,78.8378,79.0325,84599.0
2018-02-28 15:40:00,81.2,81.2,80.78,80.84,110791.0,79.0325,79.0325,78.6237,78.6821,110791.0
2018-02-28 15:50:00,80.83,80.92,80.76,80.78,238548.0,78.6724,78.76,78.6042,78.6237,238548.0
2018-03-01 09:30:00,80.51,80.64,80.05,80.09,73305.0,78.509,78.6358,78.0605,78.0995,73305.0
2018-03-01 09:40:00,80.09,80.12,79.81,80.01,57272.0,78.0995,78.1287,77.8264,78.0215,57272.0
2018-03-01 09:50:00,80.01,80.03,79.72,79.74,66673.0,78.0215,78.041,77.7387,77.7582,66673.0
2018-03-01 10:00:00,79.81,80.19,79.73,80.19,49110.0,77.8264,78.197,77.7484,78.197,49110.0
2018-03-01 10:10:00,80.15,80.36,80.02,80.2,39301.0,78.158,78.3628,78.0312,78.2067,39301.0
2018-03-01 10:20:00,80.23,80.24,79.96,80.13,57449.0,78.236,78.2458,77.9727,78.1385,57449.0
2018-03-01 10:30:00,80.13,80.66,80.06,80.51,28700.0,78.1385,78.6553,78.0702,78.509,28700.0
2018-03-01 10:40:00,80.48,80.59,80.2,80.28,31485.0,78.4798,78.5871,78.2067,78.2848,31485.0
2018-03-01 10:50:00,80.24,80.24,80.03,80.13,65514.0,78.2458,78.2458,78.041,78.1385,65514.0
2018-03-01 11:00:00,80.1,80.31,80.05,80.24,32818.0,78.1092,78.314,78.0605,78.2458,32818.0
2018-03-01 11:10:00,80.23,80.23,79.93,80.16,28860.0,78.236,78.236,77.9435,78.1677,28860.0
2018-03-01 11:20:00,80.2,80.25,79.94,79.98,66650.0,78.2067,78.2555,77.9532,77.9922,66650.0
2018-03-01 11:30:00,80.0,80.26,79.93,80.22,31521.0,78.0117,78.2653,77.9435,78.2262,31521.0
2018-03-01 11:40:00,80.25,80.53,80.23,80.4,30453.0,78.2555,78.5285,78.236,78.4018,30453.0
2018-03-01 11:50:00,80.4,80.53,80.35,80.38,19978.0,78.4018,78.5285,78.353,78.3823,19978.0
2018-03-01 12:00:00,80.38,80.4,80.13,80.25,17870.0,78.3823,78.4018,78.1385,78.2555,17870.0
2018-03-01 12:10:00,80.22,80.3,80.16,80.18,14324.0,78.2262,78.3043,78.1677,78.1872,14324.0
2018-03-01 12:20:00,80.15,80.15,79.9,80.04,17822.0,78.158,78.158,77.9142,78.0507,17822.0
2018-03-01 12:30:00,79.97,80.17,79.9,80.1,17374.0,77.9825,78.1775,77.9142,78.1092,17374.0
2018-03-01 12:40:00,80.1,80.3,80.05,80.24,24533.0,78.1092,78.3043,78.0605,78.2458,24533.0
2018-03-01 12:50:00,80.25,80.29,80.05,80.09,16744.0,78.2555,78.2945,78.0605,78.0995,16744.0
2018-03-01 13:00:00,80.06,80.06,79.56,79.6,27333.0,78.0702,78.0702,77.5827,77.6217,27333.0
2018-03-01 13:10:00,79.57,79.75,79.45,79.68,19900.0,77.5924,77.7679,77.4754,77.6997,19900.0
2018-03-01 13:20:00,79.65,79.83,79.6,79.74,23429.0,77.6704,77.8459,77.6217,77.7582,23429.0
2018-03-01 13:30:00,79.71,79.84,79.7,79.7,19019.0,77.7289,77.8557,77.7192,77.7192,19019.0
2018-03-01 13:40:00,79.67,79.71,79.33,79.4,25436.0,77.6899,77.7289,77.3584,77.4266,25436.0
2018-03-01 13:50:00,79.45,79.51,79.22,79.26,22795.0,77.4754,77.5339,77.2511,77.2901,22795.0
2018-03-01 14:00:00,79.28,79.31,79.0,79.14,41777.0,77.3096,77.3389,77.0366,77.1731,41777.0
2018-03-01 14:10:00,79.17,79.21,78.79,79.14,48687.0,77.2023,77.2413,76.8318,77.1731,48687.0
2018-03-01 14:20:00,79.13,79.32,79.04,79.28,48503.0,77.1633,77.3486,77.0756,77.3096,48503.0
2018-03-01 14:30:00,79.3,79.38,78.94,79.02,43280.0,77.3291,77.4071,76.9781,77.0561,43280.0
2018-03-01 14:40:00,79.04,79.28,79.03,79.06,48220.0,77.0756,77.3096,77.0658,77.0951,48220.0
2018-03-01 14:50:00,79.09,79.36,79.08,79.31,48308.0,77.1243,77.3876,77.1146,77.3389,48308.0
2018-03-01 15:00:00,79.29,79.4,79.04,79.35,38564.0,77.3194,77.4266,77.0756,77.3779,38564.0
2018-03-01 15:10:00,79.36,79.75,79.3,79.75,46751.0,77.3876,77.7679,77.3291,77.7679,46751.0
2018-03-01 15:20:00,79.76,79.8,79.5,79.69,43528.0,77.7777,77.8167,77.5241,77.7094,43528.0
2018-03-01 15:30:00,79.69,79.81,79.23,79.23,65690.0,77.7094,77.8264,77.2609,77.2609,65690.0
2018-03-01 15:40:00,79.22,79.46,79.08,79.46,112124.0,77.2511,77.4851,77.1146,77.4851,112124.0
2018-03-01 15:50:00,79.47,79.53,79.29,79.33,246596.0,77.4949,77.5534,77.3194,77.3584,246596.0
2018-03-02 09:30:00,78.73,78.73,77.23,77.36,160914.0,76.7733,76.7733,75.3106,75.4373,160914.0
2018-03-02 09:40:00,77.34,77.79,77.32,77.68,112566.0,75.4178,75.8566,75.3983,75.7494,112566.0
2018-03-02 09:50:00,77.68,77.95,77.47,77.9,82665.0,75.7494,76.0127,75.5446,75.9639,82665.0
2018-03-02 10:00:00,77.97,78.14,77.78,78.02,64725.0,76.0322,76.1979,75.8469,76.0809,64725.0
2018-03-02 10:10:00,78.02,78.29,77.97,78.1,59023.0,76.0809,76.3442,76.0322,76.1589,59023.0
2018-03-02 10:20:00,78.04,78.28,77.99,78.06,45515.0,76.1004,76.3345,76.0517,76.1199,45515.0
2018-03-02 10:30:00,78.08,78.59,78.02,78.34,49273.0,76.1394,76.6368,76.0809,76.393,49273.0
2018-03-02 10:40:00,78.34,78.64,78.34,78.5,36330.0,76.393,76.6855,76.393,76.549,36330.0
2018-03-02 10:50:00,78.48,78.48,78.27,78.39,163771.0,76.5295,76.5295,76.3247,76.4417,163771.0
2018-03-02 11:00:00,78.39,78.54,78.21,78.3,54326.0,76.4417,76.588,76.2662,76.354,54326.0
2018-03-02 11:10:00,78.28,78.29,78.0,78.03,36469.0,76.3345,76.3442,76.0614,76.0907,36469.0
2018-03-02 11:20:00,78.06,78.44,78.04,78.4,45180.0,76.1199,76.4905,76.1004,76.4515,45180.0
2018-03-02 11:30:00,78.4,78.52,78.22,78.28,43757.0,76.4515,76.5685,76.276,76.3345,43757.0
2018-03-02 11:40:00,78.3,78.54,78.28,78.54,39257.0,76.354,76.588,76.3345,76.588,39257.0
2018-03-02 11:50:00,78.56,78.67,78.47,78.6,60836.0,76.6075,76.7148,76.5197,76.6465,60836.0
2018-03-02 12:00:00,78.62,78.82,78.5,78.54,59981.0,76.666,76.861,76.549,76.588,59981.0
2018-03-02 12:10:00,78.51,78.61,78.36,78.46,49446.0,76.5587,76.6563,76.4125,76.51,49446.0
2018-03-02 12:20:00,78.46,78.65,78.37,78.58,28213.0,76.51,76.6953,76.4222,76.627,28213.0
2018-03-02 12:30:00,78.64,78.75,78.56,78.73,39887.0,76.6855,76.7928,76.6075,76.7733,39887.0
2018-03-02 12:40:00,78.73,78.96,78.73,78.91,25692.0,76.7733,76.9976,76.7733,76.9488,25692.0
2018-03-02 12:50:00,78.92,79.12,78.9,79.09,77374.0,76.9586,77.1536,76.9391,77.1243,77374.0
2018-03-02 13:00:00,79.04,79.09,78.84,78.85,12447.0,77.0756,77.1243,76.8805,76.8903,12447.0
2018-03-02 13:10:00,78.82,78.84,78.62,78.68,16002.0,76.861,76.8805,76.666,76.7245,16002.0
2018-03-02 13:20:00,78.69,78.72,78.53,78.53,16763.0,76.7343,76.7635,76.5783,76.5783,16763.0
2018-03-02 13:30:00,78.54,78.61,78.26,78.35,72820.0,76.588,76.6563,76.315,76.4027,72820.0
2018-03-02 13:40:00,78.38,78.62,78.31,78.57,46297.0,76.432,76.666,76.3637,76.6173,46297.0
2018-03-02 13:50:00,78.62,78.62,78.36,78.53,28282.0,76.666,76.666,76.4125,76.5783,28282.0
2018-03-02 14:00:00,78.53,78.85,78.48,78.67,49013.0,76.5783,76.8903,76.5295,76.7148,49013.0
2018-03-02 14:10:00,78.68,78.84,78.67,78.69,19893.0,76.7245,76.8805,76.7148,76.7343,19893.0
2018-03-02 14:20:00,78.68,78.72,78.55,78.67,21171.0,76.7245,76.7635,76.5978,76.7148,21171.0
2018-03-02 14:30:00,78.67,78.76,78.54,78.76,23843.0,76.7148,76.8025,76.588,76.8025,23843.0
2018-03-02 14:40:00,78.77,78.86,78.75,78.85,20283.0,76.8123,76.9,76.7928,76.8903,20283.0
2018-03-02 14:50:00,78.85,78.89,78.73,78.78,47700.0,76.8903,76.9293,76.7733,76.822,47700.0
2018-03-02 15:00:00,78.75,78.79,78.52,78.67,73849.0,76.7928,76.8318,76.5685,76.7148,73849.0
2018-03-02 15:10:00,78.7,78.79,78.56,78.74,29969.0,76.744,76.8318,76.6075,76.783,29969.0
2018-03-02 15:20:00,78.75,78.78,78.64,78.72,31600.0,76.7928,76.822,76.6855,76.7635,31600.0
2018-03-02 15:30:00,78.7,78.97,78.7,78.97,57793.0,76.744,77.0073,76.744,77.0073,57793.0
2018-03-02 15:40:00,78.97,79.03,78.78,78.91,116721.0,77.0073,77.0658,76.822,76.9488,116721.0
2018-03-02 15:50:00,78.91,79.11,78.89,78.89,197276.0,76.9488,77.1438,76.9293,76.9293,197276.0
2018-03-05 09:30:00,78.29,78.4,77.52,77.72,58294.0,76.3442,76.4515,75.5934,75.7884,58294.0
2018-03-05 09:40:00,77.71,77.93,77.3,77.3,58662.0,75.7786,75.9932,75.3788,75.3788,58662.0
2018-03-05 09:50:00,77.33,77.5,77.22,77.41,141459.0,75.4081,75.5738,75.3008,75.4861,141459.0
2018-03-05 10:00:00,77.41,77.53,77.08,77.16,97689.0,75.4861,75.6031,75.1643,75.2423,97689.0
2018-03-05 10:10:00,77.16,77.46,77.11,77.24,82911.0,75.2423,75.5348,75.1935,75.3203,82911.0
2018-03-05 10:20:00,77.23,77.42,77.11,77.15,49448.0,75.3106,75.4958,75.1935,75.2325,49448.0
2018-03-05 10:30:00,77.14,77.68,77.14,77.65,61272.0,75.2228,75.7494,75.2228,75.7201,61272.0
2018-03-05 10:40:00,77.65,77.68,77.35,77.36,55952.0,75.7201,75.7494,75.4276,75.4373,55952.0
2018-03-05 10:50:00,77.37,77.68,77.36,77.66,39637.0,75.4471,75.7494,75.4373,75.7299,39637.0
2018-03-05 11:00:00,77.65,77.9,77.64,77.85,100959.0,75.7201,75.9639,75.7104,75.9152,100959.0
2018-03-05 11:10:00,77.85,77.87,77.64,77.86,68082.0,75.9152,75.9347,75.7104,75.9249,68082.0
2018-03-05 11:20:00,77.89,78.13,77.89,77.93,56522.0,75.9542,76.1882,75.9542,75.9932,56522.0
2018-03-05 11:30:00,77.92,78.44,77.89,78.44,51374.0,75.9834,76.4905,75.9542,76.4905,51374.0
2018-03-05 11:40:00,78.42,78.52,78.36,78.36,26940.0,76.471,76.5685,76.4125,76.4125,26940.0
2018-03-05 11:50:00,78.36,78.36,78.1,78.1,48316.0,76.4125,76.4125,76.1589,76.1589,48316.0
2018-03-05 12:00:00,78.12,78.3,78.1,78.25,52270.0,76.1784,76.354,76.1589,76.3052,52270.0
2018-03-05 12:10:00,78.25,78.28,78.13,78.19,47002.0,76.3052,76.3345,76.1882,76.2467,47002.0
2018-03-05 12:20:00,78.14,78.19,77.96,78.11,46450.0,76.1979,76.2467,76.0224,76.1687,46450.0
2018-03-05 12:30:00,78.1,78.23,78.02,78.21,21442.0,76.1589,76.2857,76.0809,76.2662,21442.0
2018-03-05 12:40:00,78.23,78.3,78.21,78.23,22562.0,76.2857,76.354,76.2662,76.2857,22562.0
2018-03-05 12:50:00,78.24,78.54,78.23,78.51,21884.0,76.2955,76.588,76.2857,76.5587,21884.0
2018-03-05 13:00:00,78.52,78.69,78.52,78.57,24595.0,76.5685,76.7343,76.5685,76.6173,24595.0
2018-03-05 13:10:00,78.58,78.61,78.51,78.6,31869.0,76.627,76.6563,76.5587,76.6465,31869.0
2018-03-05 13:20:00,78.6,78.67,78.46,78.5,29702.0,76.6465,76.7148,76.51,76.549,29702.0
2018-03-05 13:30:00,78.47,78.54,78.35,78.39,30050.0,76.5197,76.588,76.4027,76.4417,30050.0
2018-03-05 13:40:00,78.38,78.44,78.31,78.4,29471.0,76.432,76.4905,76.3637,76.4515,29471.0
2018-03-05 13:50:00,78.38,78.45,78.31,78.45,57967.0,76.432,76.5002,76.3637,76.5002,57967.0
2018-03-05 14:00:00,78.45,78.66,78.43,78.64,36845.0,76.5002,76.705,76.4807,76.6855,36845.0
2018-03-05 14:10:00,78.65,78.65,78.21,78.21,30378.0,76.6953,76.6953,76.2662,76.2662,30378.0
2018-03-05 14:20:00,78.22,78.34,78.2,78.29,34776.0,76.276,76.393,76.2565,76.3442,34776.0
2018-03-05 14:30:00,78.26,78.47,78.26,78.42,40307.0,76.315,76.5197,76.315,76.471,40307.0
2018-03-05 14:40:00,78.44,78.56,78.42,78.52,28521.0,76.4905,76.6075,76.471,76.5685,28521.0
2018-03-05 14:50:00,78.53,78.53,78.41,78.42,28476.0,76.5783,76.5783,76.4612,76.471,28476.0
2018-03-05 15:00:00,78.42,78.62,78.42,78.43,40561.0,76.471,76.666,76.471,76.4807,40561.0
2018-03-05 15:10:00,78.45,78.52,78.35,78.52,41133.0,76.5002,76.5685,76.4027,76.5685,41133.0
2018-03-05 15:20:00,78.53,78.56,78.4,78.42,39567.0,76.5783,76.6075,76.4515,76.471,39567.0
2018-03-05 15:30:00,78.42,78.5,78.35,78.44,47491.0,76.471,76.549,76.4027,76.4905,47491.0
2018-03-05 15:40:00,78.44,78.49,78.31,78.31,106968.0,76.4905,76.5392,76.3637,76.3637,106968.0
2018-03-05 15:50:00,78.29,78.35,78.2,78.22,223320.0,76.3442,76.4027,76.2565,76.276,223320.0
2018-03-06 09:30:00,78.62,78.72,78.41,78.7,52258.0,76.666,76.7635,76.4612,76.744,52258.0
2018-03-06 09:40:00,78.68,78.9,78.64,78.82,31587.0,76.7245,76.9391,76.6855,76.861,31587.0
2018-03-06 09:50:00,78.84,79.01,78.77,78.9,26328.0,76.8805,77.0463,76.8123,76.9391,26328.0
2018-03-06 10:00:00,78.92,79.06,78.79,78.97,44201.0,76.9586,77.0951,76.8318,77.0073,44201.0
2018-03-06 10:10:00,78.97,79.2,78.93,79.16,28547.0,77.0073,77.2316,76.9683,77.1926,28547.0
2018-03-06 10:20:00,79.17,79.34,79.09,79.25,28304.0,77.2023,77.3681,77.1243,77.2804,28304.0
2018-03-06 10:30:00,79.27,79.37,78.96,79.07,31602.0,77.2999,77.3974,76.9976,77.1048,31602.0
2018-03-06 10:40:00,79.09,79.09,78.87,78.9,33080.0,77.1243,77.1243,76.9098,76.9391,33080.0
2018-03-06 10:50:00,78.9,79.03,78.86,78.99,47830.0,76.9391,77.0658,76.9,77.0268,47830.0
2018-03-06 11:00:00,78.97,79.07,78.92,79.04,30709.0,77.0073,77.1048,76.9586,77.0756,30709.0
2018-03-06 11:10:00,79.03,79.23,79.0,79.19,25095.0,77.0658,77.2609,77.0366,77.2218,25095.0
2018-03-06 11:20:00,79.14,79.14,79.03,79.11,13895.0,77.1731,77.1731,77.0658,77.1438,13895.0
2018-03-06 11:30:00,79.13,79.18,79.02,79.07,13481.0,77.1633,77.2121,77.0561,77.1048,13481.0
2018-03-06 11:40:00,79.05,79.3,79.0,79.24,23764.0,77.0853,77.3291,77.0366,77.2706,23764.0
2018-03-06 11:50:00,79.25,79.35,79.16,79.32,174937.0,77.2804,77.3779,77.1926,77.3486,174937.0
2018-03-06 12:00:00,79.33,79.34,79.07,79.1,46429.0,77.3584,77.3681,77.1048,77.1341,46429.0
2018-03-06 12:10:00,79.11,79.16,79.0,79.01,85839.0,77.1438,77.1926,77.0366,77.0463,85839.0
2018-03-06 12:20:00,79.0,79.0,78.63,78.76,92798.0,77.0366,77.0366,76.6758,76.8025,92798.0
2018-03-06 12:30:00,78.75,78.93,78.74,78.91,13110.0,76.7928,76.9683,76.783,76.9488,13110.0
2018-03-06 12:40:00,78.91,79.11,78.9,79.08,12577.0,76.9488,77.1438,76.9391,77.1146,12577.0
2018-03-06 12:50:00,79.1,79.27,79.1,79.26,19078.0,77.1341,77.2999,77.1341,77.2901,19078.0
2018-03-06 13:00:00,79.25,79.27,79.12,79.12,8230.0,77.2804,77.2999,77.1536,77.1536,8230.0
2018-03-06 13:10:00,79.13,79.16,79.04,79.1,7657.0,77.1633,77.1926,77.0756,77.1341,7657.0
2018-03-06 13:20:00,79.07,79.1,79.01,79.05,8098.0,77.1048,77.1341,77.0463,77.0853,8098.0
2018-03-06 13:30:00,79.05,79.08,79.0,79.02,10244.0,77.0853,77.1146,77.0366,77.0561,10244.0
2018-03-06 13:40:00,79.03,79.08,78.88,78.94,14829.0,77.0658,77.1146,76.9196,76.9781,14829.0
2018-03-06 13:50:00,78.96,79.05,78.95,79.04,10925.0,76.9976,77.0853,76.9878,77.0756,10925.0
2018-03-06 14:00:00,79.07,79.08,78.94,79.02,16884.0,77.1048,77.1146,76.9781,77.0561,16884.0
2018-03-06 14:10:00,79.0,79.04,78.92,78.98,19235.0,77.0366,77.0756,76.9586,77.0171,19235.0
2018-03-06 14:20:00,78.98,79.03,78.92,78.95,16659.0,77.0171,77.0658,76.9586,76.9878,16659.0
2018-03-06 14:30:00,78.96,79.14,78.96,79.12,17181.0,76.9976,77.1731,76.9976,77.1536,17181.0
2018-03-06 14:40:00,79.1,79.13,79.01,79.07,15263.0,77.1341,77.1633,77.0463,77.1048,15263.0
2018-03-06 14:50:00,79.06,79.11,79.04,79.09,94468.0,77.0951,77.1438,77.0756,77.1243,94468.0
2018-03-06 15:00:00,79.07,79.18,79.05,79.15,67680.0,77.1048,77.2121,77.0853,77.1828,67680.0
2018-03-06 15:10:00,79.16,79.16,78.95,78.99,33265.0,77.1926,77.1926,76.9878,77.0268,33265.0
2018-03-06 15:20:00,78.99,79.11,78.97,79.07,49430.0,77.0268,77.1438,77.0073,77.1048,49430.0
2018-03-06 15:30:00,79.08,79.18,79.03,79.04,92430.0,77.1146,77.2121,77.0658,77.0756,92430.0
2018-03-06 15:40:00,79.04,79.06,78.88,78.92,122881.0,77.0756,77.0951,76.9196,76.9586,122881.0
2018-03-06 15:50:00,78.91,79.04,78.83,78.94,310933.0,76.9488,77.0756,76.8708,76.9781,310933.0
2018-03-07 09:30:00,78.25,78.66,78.13,78.49,22828.0,76.3052,76.705,76.1882,76.5392,22828.0
2018-03-07 09:40:00,78.51,78.66,78.39,78.59,14145.0,76.5587,76.705,76.4417,76.6368,14145.0
2018-03-07 09:50:00,78.57,78.8,78.5,78.51,14835.0,76.6173,76.8415,76.549,76.5587,14835.0
2018-03-07 10:00:00,78.51,78.88,78.51,78.79,22573.0,76.5587,76.9196,76.5587,76.8318,22573.0
2018-03-07 10:10:00,78.81,78.85,78.71,78.82,9675.0,76.8513,76.8903,76.7538,76.861,9675.0
2018-03-07 10:20:00,78.87,79.09,78.85,78.88,16959.0,76.9098,77.1243,76.8903,76.9196,16959.0
2018-03-07 10:30:00,78.88,79.11,78.82,79.03,10700.0,76.9196,77.1438,76.861,77.0658,10700.0
2018-03-07 10:40:00,79.06,79.27,78.99,79.27,12988.0,77.0951,77.2999,77.0268,77.2999,12988.0
2018-03-07 10:50:00,79.28,79.32,79.12,79.21,12061.0,77.3096,77.3486,77.1536,77.2413,12061.0
2018-03-07 11:00:00,79.22,79.23,78.81,78.87,14586.0,77.2511,77.2609,76.8513,76.9098,14586.0
2018-03-07 11:10:00,78.85,78.88,78.76,78.76,7236.0,76.8903,76.9196,76.8025,76.8025,7236.0
2018-03-07 11:20:00,78.7,78.7,78.52,78.63,23830.0,76.744,76.744,76.5685,76.6758,23830.0
2018-03-07 11:30:00,78.63,78.67,78.55,78.63,18760.0,76.6758,76.7148,76.5978,76.6758,18760.0
2018-03-07 11:40:00,78.62,78.69,78.6,78.65,12716.0,76.666,76.7343,76.6465,76.6953,12716.0
2018-03-07 11:50:00,78.65,78.65,78.54,78.54,12004.0,76.6953,76.6953,76.588,76.588,12004.0
2018-03-07 12:00:00,78.52,78.53,78.33,78.4,15922.0,76.5685,76.5783,76.3832,76.4515,15922.0
2018-03-07 12:10:00,78.39,78.41,78.26,78.41,6909.0,76.4417,76.4612,76.315,76.4612,6909.0
2018-03-07 12:20:00,78.42,78.58,78.31,78.57,20085.0,76.471,76.627,76.3637,76.6173,20085.0
2018-03-07 12:30:00,78.55,78.6,78.49,78.57,12934.0,76.5978,76.6465,76.5392,76.6173,12934.0
2018-03-07 12:40:00,78.57,78.73,78.5,78.65,8504.0,76.6173,76.7733,76.549,76.6953,8504.0
2018-03-07 12:50:00,78.63,78.71,78.59,78.66,8225.0,76.6758,76.7538,76.6368,76.705,8225.0
2018-03-07 13:00:00,78.63,78.63,78.41,78.45,10310.0,76.6758,76.6758,76.4612,76.5002,10310.0
2018-03-07 13:10:00,78.44,78.61,78.44,78.58,15217.0,76.4905,76.6563,76.4905,76.627,15217.0
2018-03-07 13:20:00,78.57,78.64,78.52,78.64,14155.0,76.6173,76.6855,76.5685,76.6855,14155.0
2018-03-07 13:30:00,78.66,78.71,78.63,78.71,6620.0,76.705,76.7538,76.6758,76.7538,6620.0
2018-03-07 13:40:00,78.7,78.83,78.68,78.83,15231.0,76.744,76.8708,76.7245,76.8708,15231.0
2018-03-07 13:50:00,78.83,78.92,78.81,78.89,14256.0,76.8708,76.9586,76.8513,76.9293,14256.0
2018-03-07 14:00:00,78.92,78.93,78.82,78.82,10898.0,76.9586,76.9683,76.861,76.861,10898.0
2018-03-07 14:10:00,78.84,78.96,78.84,78.91,9063.0,76.8805,76.9976,76.8805,76.9488,9063.0
2018-03-07 14:20:00,78.91,78.97,78.85,78.85,8829.0,76.9488,77.0073,76.8903,76.8903,8829.0
2018-03-07 14:30:00,78.85,79.0,78.85,78.98,17173.0,76.8903,77.0366,76.8903,77.0171,17173.0
2018-03-07 14:40:00,78.98,79.01,78.92,79.0,15182.0,77.0171,77.0463,76.9586,77.0366,15182.0
2018-03-07 14:50:00,79.0,79.05,78.94,79.02,17085.0,77.0366,77.0853,76.9781,77.0561,17085.0
2018-03-07 15:00:00,79.02,79.22,79.01,79.18,18972.0,77.0561,77.2511,77.0463,77.2121,18972.0
2018-03-07 15:10:00,79.19,79.26,79.11,79.12,29811.0,77.2218,77.2901,77.1438,77.1536,29811.0
2018-03-07 15:20:00,79.14,79.14,78.99,79.07,61293.0,77.1731,77.1731,77.0268,77.1048,61293.0
2018-03-07 15:30:00,79.09,79.16,79.07,79.11,75567.0,77.1243,77.1926,77.1048,77.1438,75567.0
2018-03-07 15:40:00,79.12,79.25,79.08,79.24,105032.0,77.1536,77.2804,77.1146,77.2706,105032.0
2018-03-07 15:50:00,79.24,79.24,79.08,79.19,162981.0,77.2706,77.2706,77.1146,77.2218,162981.0
2018-03-08 09:30:00,79.53,79.87,79.42,79.58,30025.0,77.5534,77.8849,77.4461,77.6022,30025.0
2018-03-08 09:40:00,79.66,79.68,79.35,79.39,13717.0,77.6802,77.6997,77.3779,77.4169,13717.0
2018-03-08 09:50:00,79.53,79.56,79.26,79.3,5758.0,77.5534,77.5827,77.2901,77.3291,5758.0
2018-03-08 10:00:00,79.28,79.4,79.25,79.33,12465.0,77.3096,77.4266,77.2804,77.3584,12465.0
2018-03-08 10:10:00,79.35,79.64,79.33,79.54,31053.0,77.3779,77.6607,77.3584,77.5631,31053.0
2018-03-08 10:20:00,79.51,79.63,79.47,79.47,16584.0,77.5339,77.6509,77.4949,77.4949,16584.0
2018-03-08 10:30:00,79.43,79.49,79.24,79.27,15110.0,77.4559,77.5144,77.2706,77.2999,15110.0
2018-03-08 10:40:00,79.26,79.41,79.23,79.4,14309.0,77.2901,77.4364,77.2609,77.4266,14309.0
2018-03-08 10:50:00,79.43,79.44,79.31,79.31,12506.0,77.4559,77.4656,77.3389,77.3389,12506.0
2018-03-08 11:00:00,79.31,79.59,79.29,79.57,15763.0,77.3389,77.6119,77.3194,77.5924,15763.0
2018-03-08 11:10:00,79.58,79.89,79.58,79.83,15710.0,77.6022,77.9044,77.6022,77.8459,15710.0
2018-03-08 11:20:00,79.85,79.88,79.64,79.64,25521.0,77.8654,77.8947,77.6607,77.6607,25521.0
2018-03-08 11:30:00,79.65,79.67,79.57,79.57,24237.0,77.6704,77.6899,77.5924,77.5924,24237.0
2018-03-08 11:40:00,79.57,79.57,79.43,79.5,22646.0,77.5924,77.5924,77.4559,77.5241,22646.0
2018-03-08 11:50:00,79.48,79.54,79.39,79.5,21276.0,77.5046,77.5631,77.4169,77.5241,21276.0
2018-03-08 12:00:00,79.53,79.53,79.3,79.31,12007.0,77.5534,77.5534,77.3291,77.3389,12007.0
2018-03-08 12:10:00,79.3,79.35,79.2,79.34,13439.0,77.3291,77.3779,77.2316,77.3681,13439.0
2018-03-08 12:20:00,79.37,79.47,79.29,79.41,8917.0,77.3974,77.4949,77.3194,77.4364,8917.0
2018-03-08 12:30:00,79.44,79.46,79.29,79.46,12120.0,77.4656,77.4851,77.3194,77.4851,12120.0
2018-03-08 12:40:00,79.44,79.44,79.29,79.33,30798.0,77.4656,77.4656,77.3194,77.3584,30798.0
2018-03-08 12:50:00,79.34,79.34,79.17,79.19,10860.0,77.3681,77.3681,77.2023,77.2218,10860.0
2018-03-08 13:00:00,79.22,79.32,79.17,79.28,10367.0,77.2511,77.3486,77.2023,77.3096,10367.0
2018-03-08 13:10:00,79.3,79.32,79.18,79.2,6166.0,77.3291,77.3486,77.2121,77.2316,6166.0
2018-03-08 13:20:00,79.2,79.21,79.0,79.08,14588.0,77.2316,77.2413,77.0366,77.1146,14588.0
2018-03-08 13:30:00,79.07,79.25,79.04,79.14,18850.0,77.1048,77.2804,77.0756,77.1731,18850.0
2018-03-08 13:40:00,79.12,79.25,79.12,79.22,29734.0,77.1536,77.2804,77.1536,77.2511,29734.0
2018-03-08 13:50:00,79.25,79.32,79.22,79.22,10696.0,77.2804,77.3486,77.2511,77.2511,10696.0
2018-03-08 14:00:00,79.22,79.25,79.09,79.13,60895.0,77.2511,77.2804,77.1243,77.1633,60895.0
2018-03-08 14:10:00,79.13,79.24,79.01,79.21,79337.0,77.1633,77.2706,77.0463,77.2413,79337.0
2018-03-08 14:20:00,79.2,79.23,79.11,79.2,16422.0,77.2316,77.2609,77.1438,77.2316,16422.0
2018-03-08 14:30:00,79.19,79.37,79.15,79.37,23771.0,77.2218,77.3974,77.1828,77.3974,23771.0
2018-03-08 14:40:00,79.35,79.44,79.28,79.4,11145.0,77.3779,77.4656,77.3096,77.4266,11145.0
2018-03-08 14:50:00,79.42,79.44,79.29,79.31,12597.0,77.4461,77.4656,77.3194,77.3389,12597.0
2018-03-08 15:00:00,79.29,79.38,79.23,79.23,42069.0,77.3194,77.4071,77.2609,77.2609,42069.0
2018-03-08 15:10:00,79.24,79.3,79.19,79.3,27011.0,77.2706,77.3291,77.2218,77.3291,27011.0
2018-03-08 15:20:00,79.33,79.4,79.29,79.32,34414.0,77.3584,77.4266,77.3194,77.3486,34414.0
2018-03-08 15:30:00,79.31,79.35,79.21,79.28,62649.0,77.3389,77.3779,77.2413,77.3096,62649.0
2018-03-08 15:40:00,79.28,79.3,79.14,79.19,98148.0,77.3096,77.3291,77.1731,77.2218,98148.0
2018-03-08 15:50:00,79.19,79.38,79.19,79.23,375214.0,77.2218,77.4071,77.2218,77.2609,375214.0
2018-03-09 09:30:00,80.01,80.7,79.71,80.64,51535.0,78.0215,78.6943,77.7289,78.6358,51535.0
2018-03-09 09:40:00,80.69,81.19,80.56,81.02,85804.0,78.6846,79.1721,78.5578,79.0064,85804.0
2018-03-09 09:50:00,81.02,81.15,80.78,81.15,38061.0,79.0064,79.1331,78.7723,79.1331,38061.0
2018-03-09 10:00:00,81.14,81.25,80.95,81.17,45740.0,79.1234,79.2306,78.9381,79.1526,45740.0
2018-03-09 10:10:00,81.19,81.57,81.07,81.55,56465.0,79.1721,79.5427,79.0551,79.5232,56465.0
2018-03-09 10:20:00,81.53,81.65,81.47,81.52,55781.0,79.5037,79.6207,79.4452,79.4939,55781.0
2018-03-09 10:30:00,81.49,81.54,81.4,81.48,42566.0,79.4647,79.5134,79.3769,79.4549,42566.0
2018-03-09 10:40:00,81.51,81.69,81.49,81.56,91250.0,79.4842,79.6597,79.4647,79.5329,91250.0
2018-03-09 10:50:00,81.59,81.61,81.4,81.6,120643.0,79.5622,79.5817,79.3769,79.5719,120643.0
2018-03-09 11:00:00,81.59,81.8,81.42,81.76,143200.0,79.5622,79.767,79.3964,79.728,143200.0
2018-03-09 11:10:00,81.77,81.77,81.4,81.47,58172.0,79.7377,79.7377,79.3769,79.4452,58172.0
2018-03-09 11:20:00,81.45,81.68,81.42,81.5,59033.0,79.4257,79.65,79.3964,79.4744,59033.0
2018-03-09 11:30:00,81.5,81.62,81.39,81.62,26341.0,79.4744,79.5915,79.3672,79.5915,26341.0
2018-03-09 11:40:00,81.65,81.69,81.46,81.46,17578.0,79.6207,79.6597,79.4354,79.4354,17578.0
2018-03-09 11:50:00,81.47,81.47,81.3,81.39,10693.0,79.4452,79.4452,79.2794,79.3672,10693.0
2018-03-09 12:00:00,81.41,81.6,81.41,81.59,19821.0,79.3867,79.5719,79.3867,79.5622,19821.0
2018-03-09 12:10:00,81.61,81.61,81.47,81.53,20905.0,79.5817,79.5817,79.4452,79.5037,20905.0
2018-03-09 12:20:00,81.51,81.52,81.38,81.4,23084.0,79.4842,79.4939,79.3574,79.3769,23084.0
2018-03-09 12:30:00,81.4,81.44,81.39,81.4,57005.0,79.3769,79.4159,79.3672,79.3769,57005.0
2018-03-09 12:40:00,81.4,81.41,81.34,81.39,26707.0,79.3769,79.3867,79.3184,79.3672,26707.0
2018-03-09 12:50:00,81.37,81.41,81.31,81.38,22429.0,79.3477,79.3867,79.2892,79.3574,22429.0
2018-03-09 13:00:00,81.39,81.42,81.39,81.41,25980.0,79.3672,79.3964,79.3672,79.3867,25980.0
2018-03-09 13:10:00,81.4,81.44,81.38,81.4,43009.0,79.3769,79.4159,79.3574,79.3769,43009.0
2018-03-09 13:20:00,81.4,81.42,81.33,81.33,35075.0,79.3769,79.3964,79.3087,79.3087,35075.0
2018-03-09 13:30:00,81.33,81.41,81.29,81.4,26891.0,79.3087,79.3867,79.2697,79.3769,26891.0
2018-03-09 13:40:00,81.4,81.41,81.34,81.36,36999.0,79.3769,79.3867,79.3184,79.3379,36999.0
2018-03-09 13:50:00,81.38,81.41,81.37,81.4,19063.0,79.3574,79.3867,79.3477,79.3769,19063.0
2018-03-09 14:00:00,81.4,81.42,81.33,81.38,104559.0,79.3769,79.3964,79.3087,79.3574,104559.0
2018-03-09 14:10:00,81.4,81.47,81.32,81.41,59449.0,79.3769,79.4452,79.2989,79.3867,59449.0
2018-03-09 14:20:00,81.42,81.47,81.37,81.42,120910.0,79.3964,79.4452,79.3477,79.3964,120910.0
2018-03-09 14:30:00,81.43,81.47,81.41,81.45,28166.0,79.4062,79.4452,79.3867,79.4257,28166.0
2018-03-09 14:40:00,81.44,81.45,81.31,81.36,24943.0,79.4159,79.4257,79.2892,79.3379,24943.0
2018-03-09 14:50:00,81.35,81.45,81.31,81.45,26692.0,79.3282,79.4257,79.2892,79.4257,26692.0
2018-03-09 15:00:00,81.46,81.47,81.38,81.42,55850.0,79.4354,79.4452,79.3574,79.3964,55850.0
2018-03-09 15:10:00,81.43,81.57,81.43,81.48,36471.0,79.4062,79.5427,79.4062,79.4549,36471.0
2018-03-09 15:20:00,81.48,81.49,81.33,81.35,91001.0,79.4549,79.4647,79.3087,79.3282,91001.0
2018-03-09 15:30:00,81.37,81.37,81.23,81.29,111958.0,79.3477,79.3477,79.2111,79.2697,111958.0
2018-03-09 15:40:00,81.31,81.52,81.29,81.33,75980.0,79.2892,79.4939,79.2697,79.3087,75980.0
2018-03-09 15:50:00,81.33,81.47,81.32,81.45,188019.0,79.3087,79.4452,79.2989,79.4257,188019.0
2018-03-12 09:30:00,81.52,81.67,81.06,81.14,32822.0,79.4939,79.6402,79.0454,79.1234,32822.0
2018-03-12 09:40:00,81.04,81.38,81.04,81.37,22722.0,79.0259,79.3574,79.0259,79.3477,22722.0
2018-03-12 09:50:00,81.41,81.61,81.2,81.27,29013.0,79.3867,79.5817,79.1819,79.2502,29013.0
2018-03-12 10:00:00,81.27,81.29,81.01,81.07,19455.0,79.2502,79.2697,78.9966,79.0551,19455.0
2018-03-12 10:10:00,81.09,81.19,81.05,81.11,13142.0,79.0746,79.1721,79.0356,79.0941,13142.0
2018-03-12 10:20:00,81.13,81.35,81.1,81.31,17977.0,79.1136,79.3282,79.0844,79.2892,17977.0
2018-03-12 10:30:00,81.27,81.38,81.2,81.2,19167.0,79.2502,79.3574,79.1819,79.1819,19167.0
2018-03-12 10:40:00,81.21,81.25,81.2,81.22,48089.0,79.1916,79.2306,79.1819,79.2014,48089.0
2018-03-12 10:50:00,81.24,81.25,80.99,81.08,38565.0,79.2209,79.2306,78.9771,79.0649,38565.0
2018-03-12 11:00:00,81.08,81.15,80.69,80.75,37229.0,79.0649,79.1331,78.6846,78.7431,37229.0
2018-03-12 11:10:00,80.75,81.03,80.75,81.03,16494.0,78.7431,79.0161,78.7431,79.0161,16494.0
2018-03-12 11:20:00,81.0,81.01,80.89,80.89,14809.0,78.9869,78.9966,78.8796,78.8796,14809.0
2018-03-12 11:30:00,80.91,81.14,80.9,81.11,27727.0,78.8991,79.1234,78.8893,79.0941,27727.0
2018-03-12 11:40:00,81.14,81.22,81.11,81.21,22614.0,79.1234,79.2014,79.0941,79.1916,22614.0
2018-03-12 11:50:00,81.21,81.31,81.18,81.29,30105.0,79.1916,79.2892,79.1624,79.2697,30105.0
2018-03-12 12:00:00,81.27,81.31,81.22,81.28,15375.0,79.2502,79.2892,79.2014,79.2599,15375.0
2018-03-12 12:10:00,81.27,81.46,81.24,81.41,37048.0,79.2502,79.4354,79.2209,79.3867,37048.0
2018-03-12 12:20:00,81.41,81.47,81.35,81.38,17625.0,79.3867,79.4452,79.3282,79.3574,17625.0
2018-03-12 12:30:00,81.37,81.4,81.23,81.29,15085.0,79.3477,79.3769,79.2111,79.2697,15085.0
2018-03-12 12:40:00,81.3,81.31,81.21,81.21,11304.0,79.2794,79.2892,79.1916,79.1916,11304.0
2018-03-12 12:50:00,81.19,81.2,81.1,81.13,10008.0,79.1721,79.1819,79.0844,79.1136,10008.0
2018-03-12 13:00:00,81.14,81.21,81.14,81.15,7586.0,79.1234,79.1916,79.1234,79.1331,7586.0
2018-03-12 13:10:00,81.15,81.24,81.14,81.19,11704.0,79.1331,79.2209,79.1234,79.1721,11704.0
2018-03-12 13:20:00,81.2,81.33,81.2,81.31,18926.0,79.1819,79.3087,79.1819,79.2892,18926.0
2018-03-12 13:30:00,81.31,81.37,81.3,81.31,20008.0,79.2892,79.3477,79.2794,79.2892,20008.0
2018-03-12 13:40:00,81.32,81.39,81.29,81.39,25902.0,79.2989,79.3672,79.2697,79.3672,25902.0
2018-03-12 13:50:00,81.39,81.4,81.28,81.31,24901.0,79.3672,79.3769,79.2599,79.2892,24901.0
2018-03-12 14:00:00,81.31,81.38,81.29,81.35,40783.0,79.2892,79.3574,79.2697,79.3282,40783.0
2018-03-12 14:10:00,81.35,81.35,81.28,81.35,59511.0,79.3282,79.3282,79.2599,79.3282,59511.0
2018-03-12 14:20:00,81.36,81.48,81.33,81.4,40801.0,79.3379,79.4549,79.3087,79.3769,40801.0
2018-03-12 14:30:00,81.42,81.44,81.36,81.41,27936.0,79.3964,79.4159,79.3379,79.3867,27936.0
2018-03-12 14:40:00,81.41,81.41,81.29,81.3,26516.0,79.3867,79.3867,79.2697,79.2794,26516.0
2018-03-12 14:50:00,81.3,81.37,81.29,81.33,33167.0,79.2794,79.3477,79.2697,79.3087,33167.0
2018-03-12 15:00:00,81.32,81.71,81.26,81.5,132165.0,79.2989,79.6792,79.2404,79.4744,132165.0
2018-03-12 15:10:00,81.49,81.49,81.3,81.36,118892.0,79.4647,79.4647,79.2794,79.3379,118892.0
2018-03-12 15:20:00,81.37,81.56,81.34,81.56,59103.0,79.3477,79.5329,79.3184,79.5329,59103.0
2018-03-12 15:30:00,81.54,81.58,81.48,81.49,55651.0,79.5134,79.5524,79.4549,79.4647,55651.0
2018-03-12 15:40:00,81.48,81.54,81.36,81.4,109886.0,79.4549,79.5134,79.3379,79.3769,109886.0
2018-03-12 15:50:00,81.39,81.39,81.13,81.13,179648.0,79.3672,79.3672,79.1136,79.1136,179648.0
2018-03-13 09:30:00,81.42,81.44,81.06,81.13,30563.0,79.3964,79.4159,79.0454,79.1136,30563.0
2018-03-13 09:40:00,81.09,81.24,81.08,81.22,6087.0,79.0746,79.2209,79.0649,79.2014,6087.0
2018-03-13 09:50:00,81.26,81.41,81.22,81.27,9881.0,79.2404,79.3867,79.2014,79.2502,9881.0
2018-03-13 10:00:00,81.19,81.22,81.1,81.21,51698.0,79.1721,79.2014,79.0844,79.1916,51698.0
2018-03-13 10:10:00,81.22,81.43,81.14,81.43,13082.0,79.2014,79.4062,79.1234,79.4062,13082.0
2018-03-13 10:20:00,81.41,81.45,81.36,81.4,9699.0,79.3867,79.4257,79.3379,79.3769,9699.0
2018-03-13 10:30:00,81.38,81.38,81.28,81.31,60703.0,79.3574,79.3574,79.2599,79.2892,60703.0
2018-03-13 10:40:00,81.32,81.51,81.3,81.5,8710.0,79.2989,79.4842,79.2794,79.4744,8710.0
2018-03-13 10:50:00,81.49,81.65,81.46,81.59,26960.0,79.4647,79.6207,79.4354,79.5622,26960.0
2018-03-13 11:00:00,81.59,81.61,81.48,81.49,16657.0,79.5622,79.5817,79.4549,79.4647,16657.0
2018-03-13 11:10:00,81.47,81.56,81.38,81.56,13695.0,79.4452,79.5329,79.3574,79.5329,13695.0
2018-03-13 11:20:00,81.57,81.62,81.52,81.58,12634.0,79.5427,79.5915,79.4939,79.5524,12634.0
2018-03-13 11:30:00,81.61,81.61,81.39,81.5,15785.0,79.5817,79.5817,79.3672,79.4744,15785.0
2018-03-13 11:40:00,81.51,81.66,81.48,81.66,15393.0,79.4842,79.6305,79.4549,79.6305,15393.0
2018-03-13 11:50:00,81.65,81.8,81.62,81.78,26916.0,79.6207,79.767,79.5915,79.7475,26916.0
2018-03-13 12:00:00,81.77,81.82,81.39,81.45,34975.0,79.7377,79.7865,79.3672,79.4257,34975.0
2018-03-13 12:10:00,81.45,81.54,81.36,81.47,54284.0,79.4257,79.5134,79.3379,79.4452,54284.0
2018-03-13 12:20:00,81.46,81.51,81.4,81.46,12200.0,79.4354,79.4842,79.3769,79.4354,12200.0
2018-03-13 12:30:00,81.47,81.55,81.45,81.48,9929.0,79.4452,79.5232,79.4257,79.4549,9929.0
2018-03-13 12:40:00,81.46,81.56,81.43,81.56,8790.0,79.4354,79.5329,79.4062,79.5329,8790.0
2018-03-13 12:50:00,81.58,81.63,81.56,81.56,10116.0,79.5524,79.6012,79.5329,79.5329,10116.0
2018-03-13 13:00:00,81.58,81.66,81.54,81.65,13207.0,79.5524,79.6305,79.5134,79.6207,13207.0
2018-03-13 13:10:00,81.67,81.75,81.66,81.67,7097.0,79.6402,79.7182,79.6305,79.6402,7097.0
2018-03-13 13:20:00,81.7,81.71,81.63,81.67,8232.0,79.6695,79.6792,79.6012,79.6402,8232.0
2018-03-13 13:30:00,81.66,81.74,81.62,81.74,7290.0,79.6305,79.7085,79.5915,79.7085,7290.0
2018-03-13 13:40:00,81.75,81.76,81.58,81.68,9883.0,79.7182,79.728,79.5524,79.65,9883.0
2018-03-13 13:50:00,81.65,81.71,81.57,81.57,12349.0,79.6207,79.6792,79.5427,79.5427,12349.0
2018-03-13 14:00:00,81.6,81.62,81.41,81.41,14300.0,79.5719,79.5915,79.3867,79.3867,14300.0
2018-03-13 14:10:00,81.41,81.41,81.17,81.37,34948.0,79.3867,79.3867,79.1526,79.3477,34948.0
2018-03-13 14:20:00,81.38,81.42,81.27,81.28,14449.0,79.3574,79.3964,79.2502,79.2599,14449.0
2018-03-13 14:30:00,81.29,81.49,81.29,81.37,23231.0,79.2697,79.4647,79.2697,79.3477,23231.0
2018-03-13 14:40:00,81.37,81.41,81.32,81.37,28899.0,79.3477,79.3867,79.2989,79.3477,28899.0
2018-03-13 14:50:00,81.36,81.39,81.26,81.3,46740.0,79.3379,79.3672,79.2404,79.2794,46740.0
2018-03-13 15:00:00,81.34,81.42,81.16,81.29,65606.0,79.3184,79.3964,79.1429,79.2697,65606.0
2018-03-13 15:10:00,81.31,81.43,81.28,81.41,69505.0,79.2892,79.4062,79.2599,79.3867,69505.0
2018-03-13 15:20:00,81.38,81.41,81.28,81.34,45371.0,79.3574,79.3867,79.2599,79.3184,45371.0
2018-03-13 15:30:00,81.35,81.44,81.3,81.4,47531.0,79.3282,79.4159,79.2794,79.3769,47531.0
2018-03-13 15:40:00,81.39,81.47,81.29,81.31,130598.0,79.3672,79.4452,79.2697,79.2892,130598.0
2018-03-13 15:50:00,81.32,81.42,81.21,81.23,255204.0,79.2989,79.3964,79.1916,79.2111,255204.0
2018-03-14 09:30:00,81.47,81.51,81.11,81.13,22301.0,79.4452,79.4842,79.0941,79.1136,22301.0
2018-03-14 09:40:00,81.17,81.35,81.15,81.25,83213.0,79.1526,79.3282,79.1331,79.2306,83213.0
2018-03-14 09:50:00,81.25,81.38,81.21,81.27,80041.0,79.2306,79.3574,79.1916,79.2502,80041.0
2018-03-14 10:00:00,81.28,81.54,81.22,81.39,81689.0,79.2599,79.5134,79.2014,79.3672,81689.0
2018-03-14 10:10:00,81.36,81.42,81.24,81.31,39023.0,79.3379,79.3964,79.2209,79.2892,39023.0
2018-03-14 10:20:00,81.3,81.37,81.26,81.37,7159.0,79.2794,79.3477,79.2404,79.3477,7159.0
2018-03-14 10:30:00,81.38,81.38,81.23,81.28,9450.0,79.3574,79.3574,79.2111,79.2599,9450.0
2018-03-14 10:40:00,81.3,81.47,81.24,81.39,20766.0,79.2794,79.4452,79.2209,79.3672,20766.0
2018-03-14 10:50:00,81.38,81.38,81.23,81.24,41830.0,79.3574,79.3574,79.2111,79.2209,41830.0
2018-03-14 11:00:00,81.27,81.33,81.23,81.29,10890.0,79.2502,79.3087,79.2111,79.2697,10890.0
2018-03-14 11:10:00,81.28,81.31,81.2,81.23,23008.0,79.2599,79.2892,79.1819,79.2111,23008.0
2018-03-14 11:20:00,81.24,81.31,81.19,81.29,53941.0,79.2209,79.2892,79.1721,79.2697,53941.0
2018-03-14 11:30:00,81.28,81.36,81.1,81.14,112822.0,79.2599,79.3379,79.0844,79.1234,112822.0
2018-03-14 11:40:00,81.15,81.32,81.1,81.26,81224.0,79.1331,79.2989,79.0844,79.2404,81224.0
2018-03-14 11:50:00,81.26,81.36,81.22,81.26,18590.0,79.2404,79.3379,79.2014,79.2404,18590.0
2018-03-14 12:00:00,81.29,81.32,81.1,81.12,19955.0,79.2697,79.2989,79.0844,79.1039,19955.0
2018-03-14 12:10:00,81.12,81.36,81.1,81.32,19631.0,79.1039,79.3379,79.0844,79.2989,19631.0
2018-03-14 12:20:00,81.3,81.38,81.27,81.32,11985.0,79.2794,79.3574,79.2502,79.2989,11985.0
2018-03-14 12:30:00,81.38,81.44,81.31,81.4,7517.0,79.3574,79.4159,79.2892,79.3769,7517.0
2018-03-14 12:40:00,81.41,81.46,81.29,81.42,17557.0,79.3867,79.4354,79.2697,79.3964,17557.0
2018-03-14 12:50:00,81.39,81.44,81.33,81.39,11900.0,79.3672,79.4159,79.3087,79.3672,11900.0
2018-03-14 13:00:00,81.39,81.39,81.27,81.37,16642.0,79.3672,79.3672,79.2502,79.3477,16642.0
2018-03-14 13:10:00,81.37,81.38,81.26,81.34,13285.0,79.3477,79.3574,79.2404,79.3184,13285.0
2018-03-14 13:20:00,81.36,81.4,81.34,81.38,8182.0,79.3379,79.3769,79.3184,79.3574,8182.0
2018-03-14 13:30:00,81.39,81.5,81.39,81.5,8713.0,79.3672,79.4744,79.3672,79.4744,8713.0
2018-03-14 13:40:00,81.5,81.52,81.45,81.47,8198.0,79.4744,79.4939,79.4257,79.4452,8198.0
2018-03-14 13:50:00,81.48,81.54,81.38,81.41,25929.0,79.4549,79.5134,79.3574,79.3867,25929.0
2018-03-14 14:00:00,81.42,81.45,81.35,81.36,9308.0,79.3964,79.4257,79.3282,79.3379,9308.0
2018-03-14 14:10:00,81.36,81.36,81.25,81.25,6150.0,79.3379,79.3379,79.2306,79.2306,6150.0
2018-03-14 14:20:00,81.25,81.34,81.24,81.28,9397.0,79.2306,79.3184,79.2209,79.2599,9397.0
2018-03-14 14:30:00,81.28,81.34,81.18,81.23,24934.0,79.2599,79.3184,79.1624,79.2111,24934.0
2018-03-14 14:40:00,81.21,81.24,81.05,81.16,27649.0,79.1916,79.2209,79.0356,79.1429,27649.0
2018-03-14 14:50:00,81.16,81.27,81.1,81.23,13144.0,79.1429,79.2502,79.0844,79.2111,13144.0
2018-03-14 15:00:00,81.25,81.31,81.18,81.24,28330.0,79.2306,79.2892,79.1624,79.2209,28330.0
2018-03-14 15:10:00,81.23,81.41,81.17,81.27,48848.0,79.2111,79.3867,79.1526,79.2502,48848.0
2018-03-14 15:20:00,81.29,81.39,81.23,81.3,16557.0,79.2697,79.3672,79.2111,79.2794,16557.0
2018-03-14 15:30:00,81.27,81.37,81.25,81.28,23158.0,79.2502,79.3477,79.2306,79.2599,23158.0
2018-03-14 15:40:00,81.26,81.3,81.17,81.29,60306.0,79.2404,79.2794,79.1526,79.2697,60306.0
2018-03-14 15:50:00,81.28,81.28,81.16,81.24,141174.0,79.2599,79.2599,79.1429,79.2209,141174.0
2018-03-15 09:30:00,81.4,81.43,81.1,81.1,23733.0,79.3769,79.4062,79.0844,79.0844,23733.0
2018-03-15 09:40:00,81.05,81.44,81.05,81.35,35703.0,79.0356,79.4159,79.0356,79.3282,35703.0
2018-03-15 09:50:00,81.34,81.47,81.26,81.36,5939.0,79.3184,79.4452,79.2404,79.3379,5939.0
2018-03-15 10:00:00,81.37,81.52,81.35,81.45,14454.0,79.3477,79.4939,79.3282,79.4257,14454.0
2018-03-15 10:10:00,81.48,81.52,81.26,81.28,9914.0,79.4549,79.4939,79.2404,79.2599,9914.0
2018-03-15 10:20:00,81.27,81.3,81.23,81.25,6073.0,79.2502,79.2794,79.2111,79.2306,6073.0
2018-03-15 10:30:00,81.28,81.32,81.17,81.18,6173.0,79.2599,79.2989,79.1526,79.1624,6173.0
2018-03-15 10:40:00,81.15,81.38,81.11,81.32,10450.0,79.1331,79.3574,79.0941,79.2989,10450.0
2018-03-15 10:50:00,81.31,81.41,81.28,81.39,8698.0,79.2892,79.3867,79.2599,79.3672,8698.0
2018-03-15 11:00:00,81.4,81.58,81.4,81.52,15702.0,79.3769,79.5524,79.3769,79.4939,15702.0
2018-03-15 11:10:00,81.53,81.7,81.52,81.64,13499.0,79.5037,79.6695,79.4939,79.611,13499.0
2018-03-15 11:20:00,81.64,81.77,81.64,81.72,7236.0,79.611,79.7377,79.611,79.689,7236.0
2018-03-15 11:30:00,81.73,81.76,81.69,81.73,8496.0,79.6987,79.728,79.6597,79.6987,8496.0
2018-03-15 11:40:00,81.73,81.73,81.59,81.61,13535.0,79.6987,79.6987,79.5622,79.5817,13535.0
2018-03-15 11:50:00,81.6,81.62,81.45,81.56,5593.0,79.5719,79.5915,79.4257,79.5329,5593.0
2018-03-15 12:00:00,81.55,81.64,81.53,81.56,8800.0,79.5232,79.611,79.5037,79.5329,8800.0
2018-03-15 12:10:00,81.54,81.55,81.4,81.44,6319.0,79.5134,79.5232,79.3769,79.4159,6319.0
2018-03-15 12:20:00,81.47,81.47,81.42,81.45,4710.0,79.4452,79.4452,79.3964,79.4257,4710.0
2018-03-15 12:30:00,81.45,81.52,81.43,81.45,6337.0,79.4257,79.4939,79.4062,79.4257,6337.0
2018-03-15 12:40:00,81.42,81.55,81.41,81.53,12321.0,79.3964,79.5232,79.3867,79.5037,12321.0
2018-03-15 12:50:00,81.53,81.71,81.53,81.67,11042.0,79.5037,79.6792,79.5037,79.6402,11042.0
2018-03-15 13:00:00,81.65,81.72,81.65,81.71,9788.0,79.6207,79.689,79.6207,79.6792,9788.0
2018-03-15 13:10:00,81.69,81.74,81.67,81.7,16042.0,79.6597,79.7085,79.6402,79.6695,16042.0
2018-03-15 13:20:00,81.7,81.83,81.66,81.83,16231.0,79.6695,79.7962,79.6305,79.7962,16231.0
2018-03-15 13:30:00,81.81,81.93,81.81,81.92,17927.0,79.7767,79.8937,79.7767,79.884,17927.0
2018-03-15 13:40:00,81.92,82.01,81.89,81.97,60253.0,79.884,79.9718,79.8547,79.9328,60253.0
2018-03-15 13:50:00,81.98,82.01,81.82,81.85,40377.0,79.9425,79.9718,79.7865,79.8157,40377.0
2018-03-15 14:00:00,81.85,81.94,81.78,81.93,36378.0,79.8157,79.9035,79.7475,79.8937,36378.0
2018-03-15 14:10:00,81.94,81.97,81.85,81.88,19867.0,79.9035,79.9328,79.8157,79.845,19867.0
2018-03-15 14:20:00,81.87,81.89,81.83,81.83,16357.0,79.8352,79.8547,79.7962,79.7962,16357.0
2018-03-15 14:30:00,81.82,81.94,81.81,81.92,21428.0,79.7865,79.9035,79.7767,79.884,21428.0
2018-03-15 14:40:00,81.92,81.95,81.85,81.89,75431.0,79.884,79.9133,79.8157,79.8547,75431.0
2018-03-15 14:50:00,81.89,82.02,81.87,81.99,51444.0,79.8547,79.9815,79.8352,79.9523,51444.0
2018-03-15 15:00:00,82.0,82.0,81.89,81.92,33950.0,79.962,79.962,79.8547,79.884,33950.0
2018-03-15 15:10:00,81.92,82.01,81.9,81.97,44276.0,79.884,79.9718,79.8645,79.9328,44276.0
2018-03-15 15:20:00,81.98,82.2,81.97,82.19,67409.0,79.9425,80.157,79.9328,80.1473,67409.0
2018-03-15 15:30:00,82.19,82.25,82.11,82.12,76944.0,80.1473,80.2058,80.0693,80.079,76944.0
2018-03-15 15:40:00,82.12,82.12,82.0,82.04,90795.0,80.079,80.079,79.962,80.001,90795.0
2018-03-15 15:50:00,82.03,82.03,81.89,81.89,254931.0,79.9913,79.9913,79.8547,79.8547,254931.0
2018-03-16 09:30:00,82.0,82.46,81.97,82.38,183835.0,79.962,80.4106,79.9328,80.3326,183835.0
2018-03-16 09:40:00,82.33,82.54,81.96,82.13,45814.0,80.2838,80.4886,79.923,80.0888,45814.0
2018-03-16 09:50:00,82.15,82.17,81.85,81.9,12666.0,80.1083,80.1278,79.8157,79.8645,12666.0
2018-03-16 10:00:00,81.95,81.99,81.84,81.86,9563.0,79.9133,79.9523,79.806,79.8255,9563.0
2018-03-16 10:10:00,81.86,81.86,81.69,81.75,10989.0,79.8255,79.8255,79.6597,79.7182,10989.0
2018-03-16 10:20:00,81.77,81.94,81.77,81.86,9941.0,79.7377,79.9035,79.7377,79.8255,9941.0
2018-03-16 10:30:00,81.88,82.03,81.88,81.99,10394.0,79.845,79.9913,79.845,79.9523,10394.0
2018-03-16 10:40:00,81.97,81.97,81.8,81.87,14026.0,79.9328,79.9328,79.767,79.8352,14026.0
2018-03-16 10:50:00,81.86,81.95,81.85,81.87,13416.0,79.8255,79.9133,79.8157,79.8352,13416.0
2018-03-16 11:00:00,81.87,81.95,81.84,81.86,8480.0,79.8352,79.9133,79.806,79.8255,8480.0
2018-03-16 11:10:00,81.85,81.96,81.85,81.92,12924.0,79.8157,79.923,79.8157,79.884,12924.0
2018-03-16 11:20:00,81.92,82.09,81.92,82.04,14241.0,79.884,80.0498,79.884,80.001,14241.0
2018-03-16 11:30:00,82.04,82.08,81.99,82.07,26219.0,80.001,80.04,79.9523,80.0303,26219.0
2018-03-16 11:40:00,82.06,82.07,81.98,82.0,28189.0,80.0205,80.0303,79.9425,79.962,28189.0
2018-03-16 11:50:00,82.0,82.03,81.93,81.96,25827.0,79.962,79.9913,79.8937,79.923,25827.0
2018-03-16 12:00:00,81.96,81.97,81.8,81.93,28479.0,79.923,79.9328,79.767,79.8937,28479.0
2018-03-16 12:10:00,81.93,81.97,81.87,81.92,33700.0,79.8937,79.9328,79.8352,79.884,33700.0
2018-03-16 12:20:00,81.92,82.03,81.89,81.89,20160.0,79.884,79.9913,79.8547,79.8547,20160.0
2018-03-16 12:30:00,81.87,81.92,81.83,81.88,10087.0,79.8352,79.884,79.7962,79.845,10087.0
2018-03-16 12:40:00,81.86,81.9,81.82,81.86,13564.0,79.8255,79.8645,79.7865,79.8255,13564.0
2018-03-16 12:50:00,81.87,81.87,81.8,81.81,12400.0,79.8352,79.8352,79.767,79.7767,12400.0
2018-03-16 13:00:00,81.8,81.87,81.76,81.78,31048.0,79.767,79.8352,79.728,79.7475,31048.0
2018-03-16 13:10:00,81.78,81.82,81.74,81.77,13256.0,79.7475,79.7865,79.7085,79.7377,13256.0
2018-03-16 13:20:00,81.77,81.82,81.72,81.77,15381.0,79.7377,79.7865,79.689,79.7377,15381.0
2018-03-16 13:30:00,81.73,81.8,81.72,81.75,16287.0,79.6987,79.767,79.689,79.7182,16287.0
2018-03-16 13:40:00,81.76,81.76,81.58,81.59,21300.0,79.728,79.728,79.5524,79.5622,21300.0
2018-03-16 13:50:00,81.58,81.58,81.44,81.45,15060.0,79.5524,79.5524,79.4159,79.4257,15060.0
2018-03-16 14:00:00,81.47,81.6,81.45,81.55,14552.0,79.4452,79.5719,79.4257,79.5232,14552.0
2018-03-16 14:10:00,81.54,81.54,81.46,81.53,7367.0,79.5134,79.5134,79.4354,79.5037,7367.0
2018-03-16 14:20:00,81.52,81.62,81.5,81.59,21602.0,79.4939,79.5915,79.4744,79.5622,21602.0
2018-03-16 14:30:00,81.58,81.6,81.48,81.48,16119.0,79.5524,79.5719,79.4549,79.4549,16119.0
2018-03-16 14:40:00,81.48,81.62,81.48,81.62,27881.0,79.4549,79.5915,79.4549,79.5915,27881.0
2018-03-16 14:50:00,81.63,81.68,81.61,81.68,12781.0,79.6012,79.65,79.5817,79.65,12781.0
2018-03-16 15:00:00,81.67,81.75,81.67,81.74,32267.0,79.6402,79.7182,79.6402,79.7085,32267.0
2018-03-16 15:10:00,81.73,81.79,81.57,81.58,34858.0,79.6987,79.7572,79.5427,79.5524,34858.0
2018-03-16 15:20:00,81.58,81.67,81.54,81.64,49780.0,79.5524,79.6402,79.5134,79.611,49780.0
2018-03-16 15:30:00,81.64,81.73,81.63,81.72,66321.0,79.611,79.6987,79.6012,79.689,66321.0
2018-03-16 15:40:00,81.71,81.82,81.71,81.82,71710.0,79.6792,79.7865,79.6792,79.7865,71710.0
2018-03-16 15:50:00,81.82,81.85,81.46,81.54,264758.0,79.7865,79.8157,79.4354,79.5134,264758.0
2018-03-19 09:30:00,81.31,81.76,81.1,81.59,25684.0,79.2892,79.728,79.0844,79.5622,25684.0
2018-03-19 09:40:00,81.6,81.6,81.2,81.2,6352.0,79.5719,79.5719,79.1819,79.1819,6352.0
2018-03-19 09:50:00,81.2,81.34,81.12,81.34,9390.0,79.1819,79.3184,79.1039,79.3184,9390.0
2018-03-19 10:00:00,81.33,81.4,81.27,81.34,4615.0,79.3087,79.3769,79.2502,79.3184,4615.0
2018-03-19 10:10:00,81.27,81.41,81.26,81.28,13524.0,79.2502,79.3867,79.2404,79.2599,13524.0
2018-03-19 10:20:00,81.31,81.55,81.28,81.54,20804.0,79.2892,79.5232,79.2599,79.5134,20804.0
2018-03-19 10:30:00,81.54,81.57,81.38,81.38,13386.0,79.5134,79.5427,79.3574,79.3574,13386.0
2018-03-19 10:40:00,81.4,81.42,81.22,81.25,7890.0,79.3769,79.3964,79.2014,79.2306,7890.0
2018-03-19 10:50:00,81.25,81.25,81.1,81.1,35907.0,79.2306,79.2306,79.0844,79.0844,35907.0
2018-03-19 11:00:00,81.1,81.26,80.97,81.23,84014.0,79.0844,79.2404,78.9576,79.2111,84014.0
2018-03-19 11:10:00,81.23,81.23,81.01,81.06,11906.0,79.2111,79.2111,78.9966,79.0454,11906.0
2018-03-19 11:20:00,81.05,81.19,81.04,81.15,14247.0,79.0356,79.1721,79.0259,79.1331,14247.0
2018-03-19 11:30:00,81.19,81.21,81.11,81.11,4900.0,79.1721,79.1916,79.0941,79.0941,4900.0
2018-03-19 11:40:00,81.1,81.15,81.1,81.11,21705.0,79.0844,79.1331,79.0844,79.0941,21705.0
2018-03-19 11:50:00,81.1,81.13,81.05,81.07,66521.0,79.0844,79.1136,79.0356,79.0551,66521.0
2018-03-19 12:00:00,81.05,81.09,81.02,81.05,36202.0,79.0356,79.0746,79.0064,79.0356,36202.0
2018-03-19 12:10:00,81.05,81.09,81.02,81.09,44507.0,79.0356,79.0746,79.0064,79.0746,44507.0
2018-03-19 12:20:00,81.09,81.12,81.07,81.08,27068.0,79.0746,79.1039,79.0551,79.0649,27068.0
2018-03-19 12:30:00,81.1,81.12,81.03,81.1,27938.0,79.0844,79.1039,79.0161,79.0844,27938.0
2018-03-19 12:40:00,81.1,81.13,80.99,81.06,155265.0,79.0844,79.1136,78.9771,79.0454,155265.0
2018-03-19 12:50:00,81.06,81.1,81.0,81.1,74973.0,79.0454,79.0844,78.9869,79.0844,74973.0
2018-03-19 13:00:00,81.1,81.15,80.99,81.06,95769.0,79.0844,79.1331,78.9771,79.0454,95769.0
2018-03-19 13:10:00,81.06,81.14,81.02,81.13,43870.0,79.0454,79.1234,79.0064,79.1136,43870.0
2018-03-19 13:20:00,81.11,81.16,81.07,81.11,51241.0,79.0941,79.1429,79.0551,79.0941,51241.0
2018-03-19 13:30:00,81.11,81.12,81.01,81.09,153576.0,79.0941,79.1039,78.9966,79.0746,153576.0
2018-03-19 13:40:00,81.1,81.14,81.09,81.12,18948.0,79.0844,79.1234,79.0746,79.1039,18948.0
2018-03-19 13:50:00,81.12,81.19,81.09,81.17,43883.0,79.1039,79.1721,79.0746,79.1526,43883.0
2018-03-19 14:00:00,81.15,81.22,81.1,81.19,32122.0,79.1331,79.2014,79.0844,79.1721,32122.0
2018-03-19 14:10:00,81.19,81.25,81.1,81.1,12596.0,79.1721,79.2306,79.0844,79.0844,12596.0
2018-03-19 14:20:00,81.1,81.15,81.04,81.13,22887.0,79.0844,79.1331,79.0259,79.1136,22887.0
2018-03-19 14:30:00,81.12,81.12,80.88,81.04,81909.0,79.1039,79.1039,78.8698,79.0259,81909.0
2018-03-19 14:40:00,81.05,81.11,81.04,81.07,50340.0,79.0356,79.0941,79.0259,79.0551,50340.0
2018-03-19 14:50:00,81.06,81.17,81.06,81.1,23162.0,79.0454,79.1526,79.0454,79.0844,23162.0
2018-03-19 15:00:00,81.1,81.15,81.08,81.08,43070.0,79.0844,79.1331,79.0649,79.0649,43070.0
2018-03-19 15:10:00,81.08,81.27,81.08,81.25,49581.0,79.0649,79.2502,79.0649,79.2306,49581.0
2018-03-19 15:20:00,81.26,81.31,81.1,81.13,33183.0,79.2404,79.2892,79.0844,79.1136,33183.0
2018-03-19 15:30:00,81.14,81.2,81.09,81.2,43993.0,79.1234,79.1819,79.0746,79.1819,43993.0
2018-03-19 15:40:00,81.2,81.27,81.1,81.15,76113.0,79.1819,79.2502,79.0844,79.1331,76113.0
2018-03-19 15:50:00,81.15,81.33,81.11,81.3,126629.0,79.1331,79.3087,79.0941,79.2794,126629.0
2018-03-20 09:30:00,81.61,81.83,81.51,81.59,19576.0,79.5817,79.7962,79.4842,79.5622,19576.0
2018-03-20 09:40:00,81.63,81.8,81.59,81.72,7936.0,79.6012,79.767,79.5622,79.689,7936.0
2018-03-20 09:50:00,81.68,81.68,81.48,81.51,30001.0,79.65,79.65,79.4549,79.4842,30001.0
2018-03-20 10:00:00,81.52,81.62,81.5,81.56,15833.0,79.4939,79.5915,79.4744,79.5329,15833.0
2018-03-20 10:10:00,81.56,81.56,81.27,81.36,15881.0,79.5329,79.5329,79.2502,79.3379,15881.0
2018-03-20 10:20:00,81.36,81.7,81.34,81.7,21876.0,79.3379,79.6695,79.3184,79.6695,21876.0
2018-03-20 10:30:00,81.72,81.74,81.39,81.39,19747.0,79.689,79.7085,79.3672,79.3672,19747.0
2018-03-20 10:40:00,81.45,81.65,81.4,81.6,39340.0,79.4257,79.6207,79.3769,79.5719,39340.0
2018-03-20 10:50:00,81.6,81.79,81.58,81.78,20630.0,79.5719,79.7572,79.5524,79.7475,20630.0
2018-03-20 11:00:00,81.79,81.86,81.58,81.65,12705.0,79.7572,79.8255,79.5524,79.6207,12705.0
2018-03-20 11:10:00,81.63,81.83,81.62,81.79,9190.0,79.6012,79.7962,79.5915,79.7572,9190.0
2018-03-20 11:20:00,81.79,82.01,81.79,82.0,19829.0,79.7572,79.9718,79.7572,79.962,19829.0
2018-03-20 11:30:00,82.01,82.02,81.94,81.99,21926.0,79.9718,79.9815,79.9035,79.9523,21926.0
2018-03-20 11:40:00,81.98,82.13,81.93,81.98,41492.0,79.9425,80.0888,79.8937,79.9425,41492.0
2018-03-20 11:50:00,81.99,81.99,81.78,81.83,20442.0,79.9523,79.9523,79.7475,79.7962,20442.0
2018-03-20 12:00:00,81.85,81.85,81.68,81.68,6046.0,79.8157,79.8157,79.65,79.65,6046.0
2018-03-20 12:10:00,81.66,81.79,81.6,81.6,11123.0,79.6305,79.7572,79.5719,79.5719,11123.0
2018-03-20 12:20:00,81.65,81.72,81.62,81.66,8408.0,79.6207,79.689,79.5915,79.6305,8408.0
2018-03-20 12:30:00,81.61,81.68,81.49,81.49,7255.0,79.5817,79.65,79.4647,79.4647,7255.0
2018-03-20 12:40:00,81.52,81.56,81.42,81.47,14074.0,79.4939,79.5329,79.3964,79.4452,14074.0
2018-03-20 12:50:00,81.45,81.47,81.37,81.46,10835.0,79.4257,79.4452,79.3477,79.4354,10835.0
2018-03-20 13:00:00,81.45,81.58,81.43,81.53,14711.0,79.4257,79.5524,79.4062,79.5037,14711.0
2018-03-20 13:10:00,81.54,81.54,81.33,81.4,14392.0,79.5134,79.5134,79.3087,79.3769,14392.0
2018-03-20 13:20:00,81.4,81.43,81.36,81.4,9946.0,79.3769,79.4062,79.3379,79.3769,9946.0
2018-03-20 13:30:00,81.38,81.41,81.35,81.36,10459.0,79.3574,79.3867,79.3282,79.3379,10459.0
2018-03-20 13:40:00,81.36,81.39,81.32,81.38,13745.0,79.3379,79.3672,79.2989,79.3574,13745.0
2018-03-20 13:50:00,81.37,81.46,81.36,81.41,36626.0,79.3477,79.4354,79.3379,79.3867,36626.0
2018-03-20 14:00:00,81.41,81.46,81.29,81.42,19028.0,79.3867,79.4354,79.2697,79.3964,19028.0
2018-03-20 14:10:00,81.43,81.48,81.4,81.42,14792.0,79.4062,79.4549,79.3769,79.3964,14792.0
2018-03-20 14:20:00,81.43,81.47,81.4,81.44,15490.0,79.4062,79.4452,79.3769,79.4159,15490.0
2018-03-20 14:30:00,81.45,81.5,81.44,81.45,14491.0,79.4257,79.4744,79.4159,79.4257,14491.0
2018-03-20 14:40:00,81.46,81.57,81.45,81.56,10953.0,79.4354,79.5427,79.4257,79.5329,10953.0
2018-03-20 14:50:00,81.55,81.57,81.41,81.46,11354.0,79.5232,79.5427,79.3867,79.4354,11354.0
2018-03-20 15:00:00,81.51,81.62,81.5,81.62,21209.0,79.4842,79.5915,79.4744,79.5915,21209.0
2018-03-20 15:10:00,81.62,81.63,81.49,81.49,18209.0,79.5915,79.6012,79.4647,79.4647,18209.0
2018-03-20 15:20:00,81.5,81.52,81.4,81.43,20745.0,79.4744,79.4939,79.3769,79.4062,20745.0
2018-03-20 15:30:00,81.43,81.5,81.4,81.45,33886.0,79.4062,79.4744,79.3769,79.4257,33886.0
2018-03-20 15:40:00,81.44,81.44,81.33,81.36,42630.0,79.4159,79.4159,79.3087,79.3379,42630.0
2018-03-20 15:50:00,81.35,81.4,81.33,81.36,93974.0,79.3282,79.3769,79.3087,79.3379,93974.0
2018-03-21 09:30:00,81.3,81.52,81.19,81.42,14118.0,79.2794,79.4939,79.1721,79.3964,14118.0
2018-03-21 09:40:00,81.42,81.42,81.19,81.24,3800.0,79.3964,79.3964,79.1721,79.2209,3800.0
2018-03-21 09:50:00,81.22,81.34,81.22,81.25,6256.0,79.2014,79.3184,79.2014,79.2306,6256.0
2018-03-21 10:00:00,81.28,81.42,81.27,81.42,14286.0,79.2599,79.3964,79.2502,79.3964,14286.0
2018-03-21 10:10:00,81.44,81.44,81.35,81.36,7430.0,79.4159,79.4159,79.3282,79.3379,7430.0
2018-03-21 10:20:00,81.37,81.41,81.33,81.36,7199.0,79.3477,79.3867,79.3087,79.3379,7199.0
2018-03-21 10:30:00,81.39,81.41,81.29,81.4,13896.0,79.3672,79.3867,79.2697,79.3769,13896.0
2018-03-21 10:40:00,81.42,81.56,81.36,81.54,9600.0,79.3964,79.5329,79.3379,79.5134,9600.0
2018-03-21 10:50:00,81.55,81.59,81.43,81.43,7002.0,79.5232,79.5622,79.4062,79.4062,7002.0
2018-03-21 11:00:00,81.46,81.47,81.37,81.44,26856.0,79.4354,79.4452,79.3477,79.4159,26856.0
2018-03-21 11:10:00,81.45,81.69,81.45,81.69,14379.0,79.4257,79.6597,79.4257,79.6597,14379.0
2018-03-21 11:20:00,81.7,81.77,81.69,81.73,9640.0,79.6695,79.7377,79.6597,79.6987,9640.0
2018-03-21 11:30:00,81.73,81.78,81.67,81.75,5920.0,79.6987,79.7475,79.6402,79.7182,5920.0
2018-03-21 11:40:00,81.73,81.74,81.6,81.63,4707.0,79.6987,79.7085,79.5719,79.6012,4707.0
2018-03-21 11:50:00,81.65,81.86,81.65,81.81,11438.0,79.6207,79.8255,79.6207,79.7767,11438.0
2018-03-21 12:00:00,81.83,81.86,81.76,81.85,6111.0,79.7962,79.8255,79.728,79.8157,6111.0
2018-03-21 12:10:00,81.84,81.87,81.81,81.85,8869.0,79.806,79.8352,79.7767,79.8157,8869.0
2018-03-21 12:20:00,81.85,81.86,81.78,81.79,3920.0,79.8157,79.8255,79.7475,79.7572,3920.0
2018-03-21 12:30:00,81.79,81.82,81.74,81.81,5711.0,79.7572,79.7865,79.7085,79.7767,5711.0
2018-03-21 12:40:00,81.81,82.01,81.81,81.96,18623.0,79.7767,79.9718,79.7767,79.923,18623.0
2018-03-21 12:50:00,81.97,81.99,81.95,81.98,5372.0,79.9328,79.9523,79.9133,79.9425,5372.0
2018-03-21 13:00:00,81.98,82.03,81.97,81.98,9475.0,79.9425,79.9913,79.9328,79.9425,9475.0
2018-03-21 13:10:00,81.97,81.97,81.88,81.88,11756.0,79.9328,79.9328,79.845,79.845,11756.0
2018-03-21 13:20:00,81.85,81.9,81.84,81.86,17423.0,79.8157,79.8645,79.806,79.8255,17423.0
2018-03-21 13:30:00,81.88,81.94,81.87,81.88,7409.0,79.845,79.9035,79.8352,79.845,7409.0
2018-03-21 13:40:00,81.87,81.87,81.79,81.83,6871.0,79.8352,79.8352,79.7572,79.7962,6871.0
2018-03-21 13:50:00,81.85,82.0,81.78,81.92,66330.0,79.8157,79.962,79.7475,79.884,66330.0
2018-03-21 14:00:00,81.93,82.22,81.71,82.08,24360.0,79.8937,80.1765,79.6792,80.04,24360.0
2018-03-21 14:10:00,82.06,82.16,81.95,82.03,12759.0,80.0205,80.118,79.9133,79.9913,12759.0
2018-03-21 14:20:00,82.07,82.08,81.82,81.9,16811.0,80.0303,80.04,79.7865,79.8645,16811.0
2018-03-21 14:30:00,81.92,81.96,81.68,81.69,32686.0,79.884,79.923,79.65,79.6597,32686.0
2018-03-21 14:40:00,81.67,81.72,81.52,81.55,26470.0,79.6402,79.689,79.4939,79.5232,26470.0
2018-03-21 14:50:00,81.52,81.63,81.39,81.63,27623.0,79.4939,79.6012,79.3672,79.6012,27623.0
2018-03-21 15:00:00,81.61,81.84,81.61,81.81,31108.0,79.5817,79.806,79.5817,79.7767,31108.0
2018-03-21 15:10:00,81.82,82.11,81.79,82.09,73658.0,79.7865,80.0693,79.7572,80.0498,73658.0
2018-03-21 15:20:00,82.09,82.19,81.94,81.95,53866.0,80.0498,80.1473,79.9035,79.9133,53866.0
2018-03-21 15:30:00,81.96,82.06,81.9,82.01,39704.0,79.923,80.0205,79.8645,79.9718,39704.0
2018-03-21 15:40:00,82.01,82.07,81.93,82.05,78796.0,79.9718,80.0303,79.8937,80.0108,78796.0
2018-03-21 15:50:00,82.04,82.1,81.83,81.83,247889.0,80.001,80.0595,79.7962,79.7962,247889.0
2018-03-22 09:30:00,81.25,81.55,81.23,81.26,17529.0,79.2306,79.5232,79.2111,79.2404,17529.0
2018-03-22 09:40:00,81.28,81.46,81.08,81.22,7911.0,79.2599,79.4354,79.0649,79.2014,7911.0
2018-03-22 09:50:00,81.16,81.42,81.16,81.32,13310.0,79.1429,79.3964,79.1429,79.2989,13310.0
2018-03-22 10:00:00,81.31,81.37,81.2,81.27,16176.0,79.2892,79.3477,79.1819,79.2502,16176.0
2018-03-22 10:10:00,81.3,81.6,81.24,81.43,14667.0,79.2794,79.5719,79.2209,79.4062,14667.0
2018-03-22 10:20:00,81.44,81.44,81.12,81.12,9435.0,79.4159,79.4159,79.1039,79.1039,9435.0
2018-03-22 10:30:00,81.1,81.25,81.1,81.23,76643.0,79.0844,79.2306,79.0844,79.2111,76643.0
2018-03-22 10:40:00,81.23,81.23,81.06,81.1,41420.0,79.2111,79.2111,79.0454,79.0844,41420.0
2018-03-22 10:50:00,81.08,81.13,81.07,81.1,75380.0,79.0649,79.1136,79.0551,79.0844,75380.0
2018-03-22 11:00:00,81.08,81.16,81.0,81.14,90370.0,79.0649,79.1429,78.9869,79.1234,90370.0
2018-03-22 11:10:00,81.13,81.18,81.07,81.1,57804.0,79.1136,79.1624,79.0551,79.0844,57804.0
2018-03-22 11:20:00,81.08,81.14,81.07,81.11,300637.0,79.0649,79.1234,79.0551,79.0941,300637.0
2018-03-22 11:30:00,81.11,81.15,80.89,80.98,168475.0,79.0941,79.1331,78.8796,78.9674,168475.0
2018-03-22 11:40:00,81.04,81.05,80.76,81.0,53715.0,79.0259,79.0356,78.7528,78.9869,53715.0
2018-03-22 11:50:00,80.98,81.04,80.94,81.0,96601.0,78.9674,79.0259,78.9284,78.9869,96601.0
2018-03-22 12:00:00,81.0,81.09,80.97,81.0,42159.0,78.9869,79.0746,78.9576,78.9869,42159.0
2018-03-22 12:10:00,81.02,81.21,80.98,81.17,33746.0,79.0064,79.1916,78.9674,79.1526,33746.0
2018-03-22 12:20:00,81.19,81.42,81.15,81.4,19830.0,79.1721,79.3964,79.1331,79.3769,19830.0
2018-03-22 12:30:00,81.39,81.47,81.3,81.34,22324.0,79.3672,79.4452,79.2794,79.3184,22324.0
2018-03-22 12:40:00,81.36,81.36,81.17,81.17,14420.0,79.3379,79.3379,79.1526,79.1526,14420.0
2018-03-22 12:50:00,81.24,81.3,81.12,81.14,8975.0,79.2209,79.2794,79.1039,79.1234,8975.0
2018-03-22 13:00:00,81.13,81.19,81.1,81.17,27323.0,79.1136,79.1721,79.0844,79.1526,27323.0
2018-03-22 13:10:00,81.16,81.26,81.11,81.22,8908.0,79.1429,79.2404,79.0941,79.2014,8908.0
2018-03-22 13:20:00,81.21,81.55,81.19,81.51,17449.0,79.1916,79.5232,79.1721,79.4842,17449.0
2018-03-22 13:30:00,81.53,81.57,81.43,81.43,20954.0,79.5037,79.5427,79.4062,79.4062,20954.0
2018-03-22 13:40:00,81.44,81.5,81.4,81.44,16614.0,79.4159,79.4744,79.3769,79.4159,16614.0
2018-03-22 13:50:00,81.44,81.44,81.21,81.24,20705.0,79.4159,79.4159,79.1916,79.2209,20705.0
2018-03-22 14:00:00,81.25,81.28,81.16,81.17,18520.0,79.2306,79.2599,79.1429,79.1526,18520.0
2018-03-22 14:10:00,81.18,81.2,81.1,81.13,18596.0,79.1624,79.1819,79.0844,79.1136,18596.0
2018-03-22 14:20:00,81.13,81.14,80.95,80.97,50774.0,79.1136,79.1234,78.9381,78.9576,50774.0
2018-03-22 14:30:00,80.95,81.19,80.92,81.18,57061.0,78.9381,79.1721,78.9089,79.1624,57061.0
2018-03-22 14:40:00,81.18,81.21,81.09,81.15,44007.0,79.1624,79.1916,79.0746,79.1331,44007.0
2018-03-22 14:50:00,81.15,81.16,80.94,80.94,201818.0,79.1331,79.1429,78.9284,78.9284,201818.0
2018-03-22 15:00:00,80.92,81.19,80.91,81.12,92603.0,78.9089,79.1721,78.8991,79.1039,92603.0
2018-03-22 15:10:00,81.13,81.17,81.04,81.08,83448.0,79.1136,79.1526,79.0259,79.0649,83448.0
2018-03-22 15:20:00,81.08,81.17,81.01,81.01,56329.0,79.0649,79.1526,78.9966,78.9966,56329.0
2018-03-22 15:30:00,81.01,81.07,80.94,80.96,129530.0,78.9966,79.0551,78.9284,78.9479,129530.0
2018-03-22 15:40:00,80.95,80.96,80.49,80.55,181882.0,78.9381,78.9479,78.4895,78.548,181882.0
2018-03-22 15:50:00,80.55,80.67,80.41,80.44,365801.0,78.548,78.6651,78.4115,78.4408,365801.0
2018-03-23 09:30:00,80.49,80.56,80.15,80.31,20359.0,78.4895,78.5578,78.158,78.314,20359.0
2018-03-23 09:40:00,80.25,80.28,79.93,79.99,13017.0,78.2555,78.2848,77.9435,78.002,13017.0
2018-03-23 09:50:00,79.96,80.23,79.92,79.92,7324.0,77.9727,78.236,77.9337,77.9337,7324.0
2018-03-23 10:00:00,79.91,79.97,79.62,79.71,22503.0,77.924,77.9825,77.6412,77.7289,22503.0
2018-03-23 10:10:00,79.69,79.88,79.67,79.75,28135.0,77.7094,77.8947,77.6899,77.7679,28135.0
2018-03-23 10:20:00,79.76,79.93,79.7,79.89,12293.0,77.7777,77.9435,77.7192,77.9044,12293.0
2018-03-23 10:30:00,79.87,80.12,79.83,79.85,27948.0,77.8849,78.1287,77.8459,77.8654,27948.0
2018-03-23 10:40:00,79.88,79.97,79.8,79.83,16465.0,77.8947,77.9825,77.8167,77.8459,16465.0
2018-03-23 10:50:00,79.83,79.92,79.75,79.92,10228.0,77.8459,77.9337,77.7679,77.9337,10228.0
2018-03-23 11:00:00,79.94,80.0,79.85,79.86,18393.0,77.9532,78.0117,77.8654,77.8752,18393.0
2018-03-23 11:10:00,79.88,79.88,79.7,79.78,9061.0,77.8947,77.8947,77.7192,77.7972,9061.0
2018-03-23 11:20:00,79.76,79.79,79.6,79.63,8701.0,77.7777,77.8069,77.6217,77.6509,8701.0
2018-03-23 11:30:00,79.6,79.69,79.51,79.52,13844.0,77.6217,77.7094,77.5339,77.5436,13844.0
2018-03-23 11:40:00,79.51,79.52,79.33,79.34,17278.0,77.5339,77.5436,77.3584,77.3681,17278.0
2018-03-23 11:50:00,79.34,79.34,79.22,79.26,19413.0,77.3681,77.3681,77.2511,77.2901,19413.0
2018-03-23 12:00:00,79.24,79.42,79.24,79.39,22260.0,77.2706,77.4461,77.2706,77.4169,22260.0
2018-03-23 12:10:00,79.38,79.41,79.24,79.26,19221.0,77.4071,77.4364,77.2706,77.2901,19221.0
2018-03-23 12:20:00,79.26,79.5,79.24,79.43,9732.0,77.2901,77.5241,77.2706,77.4559,9732.0
2018-03-23 12:30:00,79.43,79.43,79.23,79.23,8965.0,77.4559,77.4559,77.2609,77.2609,8965.0
2018-03-23 12:40:00,79.22,79.27,79.13,79.23,10076.0,77.2511,77.2999,77.1633,77.2609,10076.0
2018-03-23 12:50:00,79.22,79.26,79.07,79.09,29519.0,77.2511,77.2901,77.1048,77.1243,29519.0
2018-03-23 13:00:00,79.08,79.29,79.01,79.29,15784.0,77.1146,77.3194,77.0463,77.3194,15784.0
2018-03-23 13:10:00,79.33,79.4,79.3,79.36,7427.0,77.3584,77.4266,77.3291,77.3876,7427.0
2018-03-23 13:20:00,79.36,79.6,79.33,79.56,12400.0,77.3876,77.6217,77.3584,77.5827,12400.0
2018-03-23 13:30:00,79.57,79.65,79.36,79.38,10341.0,77.5924,77.6704,77.3876,77.4071,10341.0
2018-03-23 13:40:00,79.36,79.45,79.25,79.44,8082.0,77.3876,77.4754,77.2804,77.4656,8082.0
2018-03-23 13:50:00,79.44,79.63,79.44,79.54,60735.0,77.4656,77.6509,77.4656,77.5631,60735.0
2018-03-23 14:00:00,79.55,79.6,79.37,79.39,11295.0,77.5729,77.6217,77.3974,77.4169,11295.0
2018-03-23 14:10:00,79.39,79.4,79.12,79.18,13398.0,77.4169,77.4266,77.1536,77.2121,13398.0
2018-03-23 14:20:00,79.17,79.18,79.04,79.14,12598.0,77.2023,77.2121,77.0756,77.1731,12598.0
2018-03-23 14:30:00,79.11,79.12,78.92,79.02,28006.0,77.1438,77.1536,76.9586,77.0561,28006.0
2018-03-23 14:40:00,78.99,79.11,78.86,78.91,26381.0,77.0268,77.1438,76.9,76.9488,26381.0
2018-03-23 14:50:00,78.91,78.91,78.36,78.4,42356.0,76.9488,76.9488,76.4125,76.4515,42356.0
2018-03-23 15:00:00,78.43,78.54,78.36,78.47,65453.0,76.4807,76.588,76.4125,76.5197,65453.0
2018-03-23 15:10:00,78.46,78.69,78.3,78.56,76216.0,76.51,76.7343,76.354,76.6075,76216.0
2018-03-23 15:20:00,78.57,78.66,78.47,78.61,53106.0,76.6173,76.705,76.5197,76.6563,53106.0
2018-03-23 15:30:00,78.59,78.62,78.37,78.49,63343.0,76.6368,76.666,76.4222,76.5392,63343.0
2018-03-23 15:40:00,78.49,78.5,78.15,78.15,91503.0,76.5392,76.549,76.2077,76.2077,91503.0
2018-03-23 15:50:00,78.15,78.24,78.06,78.16,173613.0,76.2077,76.2955,76.1199,76.2174,173613.0
2018-03-26 09:30:00,79.04,79.38,78.96,79.09,24335.0,77.0756,77.4071,76.9976,77.1243,24335.0
2018-03-26 09:40:00,79.13,79.4,79.04,79.05,10744.0,77.1633,77.4266,77.0756,77.0853,10744.0
2018-03-26 09:50:00,79.1,79.32,79.09,79.32,40687.0,77.1341,77.3486,77.1243,77.3486,40687.0
2018-03-26 10:00:00,79.3,79.48,79.28,79.38,23981.0,77.3291,77.5046,77.3096,77.4071,23981.0
2018-03-26 10:10:00,79.38,79.4,79.1,79.26,48775.0,77.4071,77.4266,77.1341,77.2901,48775.0
2018-03-26 10:20:00,79.26,79.34,79.08,79.08,7260.0,77.2901,77.3681,77.1146,77.1146,7260.0
2018-03-26 10:30:00,79.04,79.16,78.91,79.1,11201.0,77.0756,77.1926,76.9488,77.1341,11201.0
2018-03-26 10:40:00,79.07,79.07,78.85,78.94,12125.0,77.1048,77.1048,76.8903,76.9781,12125.0
2018-03-26 10:50:00,78.93,79.0,78.89,78.92,8289.0,76.9683,77.0366,76.9293,76.9586,8289.0
2018-03-26 11:00:00,78.92,78.92,78.55,78.56,11909.0,76.9586,76.9586,76.5978,76.6075,11909.0
2018-03-26 11:10:00,78.54,78.71,78.49,78.52,15629.0,76.588,76.7538,76.5392,76.5685,15629.0
2018-03-26 11:20:00,78.5,78.8,78.45,78.72,14164.0,76.549,76.8415,76.5002,76.7635,14164.0
2018-03-26 11:30:00,78.71,79.0,78.66,78.98,19376.0,76.7538,77.0366,76.705,77.0171,19376.0
2018-03-26 11:40:00,78.98,79.27,78.98,79.24,24588.0,77.0171,77.2999,77.0171,77.2706,24588.0
2018-03-26 11:50:00,79.24,79.42,79.23,79.27,21617.0,77.2706,77.4461,77.2609,77.2999,21617.0
2018-03-26 12:00:00,79.29,79.41,79.19,79.41,11039.0,77.3194,77.4364,77.2218,77.4364,11039.0
2018-03-26 12:10:00,79.41,79.5,79.36,79.44,9810.0,77.4364,77.5241,77.3876,77.4656,9810.0
2018-03-26 12:20:00,79.43,79.53,79.43,79.51,27839.0,77.4559,77.5534,77.4559,77.5339,27839.0
2018-03-26 12:30:00,79.51,79.58,79.44,79.44,10898.0,77.5339,77.6022,77.4656,77.4656,10898.0
2018-03-26 12:40:00,79.42,79.42,79.27,79.28,6184.0,77.4461,77.4461,77.2999,77.3096,6184.0
2018-03-26 12:50:00,79.26,79.33,79.22,79.25,8727.0,77.2901,77.3584,77.2511,77.2804,8727.0
2018-03-26 13:00:00,79.24,79.44,79.24,79.4,12496.0,77.2706,77.4656,77.2706,77.4266,12496.0
2018-03-26 13:10:00,79.4,79.56,79.39,79.49,6428.0,77.4266,77.5827,77.4169,77.5144,6428.0
2018-03-26 13:20:00,79.5,79.54,79.41,79.44,12211.0,77.5241,77.5631,77.4364,77.4656,12211.0
2018-03-26 13:30:00,79.44,79.45,79.25,79.38,10551.0,77.4656,77.4754,77.2804,77.4071,10551.0
2018-03-26 13:40:00,79.38,79.46,79.33,79.42,29572.0,77.4071,77.4851,77.3584,77.4461,29572.0
2018-03-26 13:50:00,79.41,79.47,79.31,79.35,45279.0,77.4364,77.4949,77.3389,77.3779,45279.0
2018-03-26 14:00:00,79.34,79.52,79.32,79.51,13986.0,77.3681,77.5436,77.3486,77.5339,13986.0
2018-03-26 14:10:00,79.51,79.67,79.5,79.67,11787.0,77.5339,77.6899,77.5241,77.6899,11787.0
2018-03-26 14:20:00,79.71,79.77,79.63,79.74,12616.0,77.7289,77.7874,77.6509,77.7582,12616.0
2018-03-26 14:30:00,79.75,79.81,79.71,79.78,10304.0,77.7679,77.8264,77.7289,77.7972,10304.0
2018-03-26 14:40:00,79.79,79.79,79.69,79.72,9291.0,77.8069,77.8069,77.7094,77.7387,9291.0
2018-03-26 14:50:00,79.76,79.9,79.68,79.76,34722.0,77.7777,77.9142,77.6997,77.7777,34722.0
2018-03-26 15:00:00,79.75,79.91,79.72,79.89,14995.0,77.7679,77.924,77.7387,77.9044,14995.0
2018-03-26 15:10:00,79.9,79.91,79.87,79.9,11867.0,77.9142,77.924,77.8849,77.9142,11867.0
2018-03-26 15:20:00,79.9,79.97,79.89,79.97,13634.0,77.9142,77.9825,77.9044,77.9825,13634.0
2018-03-26 15:30:00,79.99,80.05,79.92,79.96,42737.0,78.002,78.0605,77.9337,77.9727,42737.0
2018-03-26 15:40:00,79.96,80.08,79.92,80.06,104639.0,77.9727,78.0897,77.9337,78.0702,104639.0
2018-03-26 15:50:00,80.06,80.07,79.97,79.99,139499.0,78.0702,78.08,77.9825,78.002,139499.0
2018-03-27 09:30:00,80.16,80.16,79.61,79.72,27916.0,78.1677,78.1677,77.6314,77.7387,27916.0
2018-03-27 09:40:00,79.69,79.72,79.39,79.69,8765.0,77.7094,77.7387,77.4169,77.7094,8765.0
2018-03-27 09:50:00,79.71,80.09,79.7,80.02,7381.0,77.7289,78.0995,77.7192,78.0312,7381.0
2018-03-27 10:00:00,80.04,80.09,79.75,79.92,13498.0,78.0507,78.0995,77.7679,77.9337,13498.0
2018-03-27 10:10:00,79.91,79.91,79.69,79.78,11584.0,77.924,77.924,77.7094,77.7972,11584.0
2018-03-27 10:20:00,79.78,79.88,79.75,79.88,8459.0,77.7972,77.8947,77.7679,77.8947,8459.0
2018-03-27 10:30:00,79.83,79.85,79.73,79.85,10697.0,77.8459,77.8654,77.7484,77.8654,10697.0
2018-03-27 10:40:00,79.85,80.07,79.82,79.93,13926.0,77.8654,78.08,77.8362,77.9435,13926.0
2018-03-27 10:50:00,79.91,79.94,79.76,79.76,11381.0,77.924,77.9532,77.7777,77.7777,11381.0
2018-03-27 11:00:00,79.74,79.78,79.65,79.78,14800.0,77.7582,77.7972,77.6704,77.7972,14800.0
2018-03-27 11:10:00,79.77,79.78,79.65,79.75,16131.0,77.7874,77.7972,77.6704,77.7679,16131.0
2018-03-27 11:20:00,79.74,79.78,79.63,79.66,18084.0,77.7582,77.7972,77.6509,77.6802,18084.0
2018-03-27 11:30:00,79.68,79.87,79.67,79.87,32185.0,77.6997,77.8849,77.6899,77.8849,32185.0
2018-03-27 11:40:00,79.88,80.19,79.87,80.19,13200.0,77.8947,78.197,77.8849,78.197,13200.0
2018-03-27 11:50:00,80.19,80.31,80.14,80.3,14997.0,78.197,78.314,78.1482,78.3043,14997.0
2018-03-27 12:00:00,80.31,80.37,80.26,80.27,48587.0,78.314,78.3725,78.2653,78.275,48587.0
2018-03-27 12:10:00,80.27,80.33,80.25,80.29,18084.0,78.275,78.3335,78.2555,78.2945,18084.0
2018-03-27 12:20:00,80.29,80.31,80.16,80.17,53589.0,78.2945,78.314,78.1677,78.1775,53589.0
2018-03-27 12:30:00,80.15,80.16,80.03,80.07,49625.0,78.158,78.1677,78.041,78.08,49625.0
2018-03-27 12:40:00,80.11,80.25,80.06,80.2,9807.0,78.119,78.2555,78.0702,78.2067,9807.0
2018-03-27 12:50:00,80.2,80.33,80.14,80.24,10700.0,78.2067,78.3335,78.1482,78.2458,10700.0
2018-03-27 13:00:00,80.27,80.45,80.27,80.45,13424.0,78.275,78.4505,78.275,78.4505,13424.0
2018-03-27 13:10:00,80.43,80.55,80.4,80.53,8073.0,78.431,78.548,78.4018,78.5285,8073.0
2018-03-27 13:20:00,80.52,80.52,80.28,80.29,14274.0,78.5188,78.5188,78.2848,78.2945,14274.0
2018-03-27 13:30:00,80.29,80.32,80.1,80.17,9758.0,78.2945,78.3238,78.1092,78.1775,9758.0
2018-03-27 13:40:00,80.13,80.2,80.07,80.09,11030.0,78.1385,78.2067,78.08,78.0995,11030.0
2018-03-27 13:50:00,80.06,80.06,79.83,80.0,37608.0,78.0702,78.0702,77.8459,78.0117,37608.0
2018-03-27 14:00:00,79.97,79.98,79.76,79.86,13514.0,77.9825,77.9922,77.7777,77.8752,13514.0
2018-03-27 14:10:00,79.86,80.09,79.84,80.05,41578.0,77.8752,78.0995,77.8557,78.0605,41578.0
2018-03-27 14:20:00,80.04,80.07,79.71,79.74,10790.0,78.0507,78.08,77.7289,77.7582,10790.0
2018-03-27 14:30:00,79.74,79.97,79.67,79.95,17948.0,77.7582,77.9825,77.6899,77.963,17948.0
2018-03-27 14:40:00,79.94,80.06,79.77,79.8,18723.0,77.9532,78.0702,77.7874,77.8167,18723.0
2018-03-27 14:50:00,79.81,79.89,79.72,79.72,19777.0,77.8264,77.9044,77.7387,77.7387,19777.0
2018-03-27 15:00:00,79.71,79.72,79.22,79.42,24889.0,77.7289,77.7387,77.2511,77.4461,24889.0
2018-03-27 15:10:00,79.42,79.51,79.27,79.42,30650.0,77.4461,77.5339,77.2999,77.4461,30650.0
2018-03-27 15:20:00,79.41,79.41,78.99,79.02,41342.0,77.4364,77.4364,77.0268,77.0561,41342.0
2018-03-27 15:30:00,79.03,79.03,78.49,78.84,88342.0,77.0658,77.0658,76.5392,76.8805,88342.0
2018-03-27 15:40:00,78.83,78.86,78.48,78.52,98522.0,76.8708,76.9,76.5295,76.5685,98522.0
2018-03-27 15:50:00,78.52,78.85,78.5,78.79,274279.0,76.5685,76.8903,76.549,76.8318,274279.0
2018-03-28 09:30:00,78.74,78.87,78.28,78.28,25552.0,76.783,76.9098,76.3345,76.3345,25552.0
2018-03-28 09:40:00,78.3,78.63,78.27,78.63,14840.0,76.354,76.6758,76.3247,76.6758,14840.0
2018-03-28 09:50:00,78.7,78.75,78.53,78.75,17920.0,76.744,76.7928,76.5783,76.7928,17920.0
2018-03-28 10:00:00,78.73,78.91,78.61,78.78,33354.0,76.7733,76.9488,76.6563,76.822,33354.0
2018-03-28 10:10:00,78.76,78.77,78.51,78.6,31685.0,76.8025,76.8123,76.5587,76.6465,31685.0
2018-03-28 10:20:00,78.62,78.65,78.43,78.6,32589.0,76.666,76.6953,76.4807,76.6465,32589.0
2018-03-28 10:30:00,78.68,78.69,78.25,78.34,33014.0,76.7245,76.7343,76.3052,76.393,33014.0
2018-03-28 10:40:00,78.34,78.34,77.88,77.96,36268.0,76.393,76.393,75.9444,76.0224,36268.0
2018-03-28 10:50:00,77.98,77.99,77.79,77.92,173585.0,76.0419,76.0517,75.8566,75.9834,173585.0
2018-03-28 11:00:00,77.93,78.55,77.92,78.51,49678.0,75.9932,76.5978,75.9834,76.5587,49678.0
2018-03-28 11:10:00,78.51,78.58,78.0,78.2,39575.0,76.5587,76.627,76.0614,76.2565,39575.0
2018-03-28 11:20:00,78.2,78.21,77.83,77.93,110579.0,76.2565,76.2662,75.8956,75.9932,110579.0
2018-03-28 11:30:00,77.93,78.27,77.82,78.19,40863.0,75.9932,76.3247,75.8859,76.2467,40863.0
2018-03-28 11:40:00,78.19,78.5,78.17,78.33,23643.0,76.2467,76.549,76.2272,76.3832,23643.0
2018-03-28 11:50:00,78.33,78.47,78.22,78.39,39055.0,76.3832,76.5197,76.276,76.4417,39055.0
2018-03-28 12:00:00,78.41,78.48,78.32,78.46,26099.0,76.4612,76.5295,76.3735,76.51,26099.0
2018-03-28 12:10:00,78.49,78.86,78.49,78.86,32422.0,76.5392,76.9,76.5392,76.9,32422.0
2018-03-28 12:20:00,78.91,78.96,78.69,78.69,59064.0,76.9488,76.9976,76.7343,76.7343,59064.0
2018-03-28 12:30:00,78.7,78.74,78.55,78.62,20245.0,76.744,76.783,76.5978,76.666,20245.0
2018-03-28 12:40:00,78.63,78.87,78.63,78.65,23939.0,76.6758,76.9098,76.6758,76.6953,23939.0
2018-03-28 12:50:00,78.68,78.68,78.42,78.44,28205.0,76.7245,76.7245,76.471,76.4905,28205.0
2018-03-28 13:00:00,78.42,78.51,78.26,78.49,26249.0,76.471,76.5587,76.315,76.5392,26249.0
2018-03-28 13:10:00,78.51,78.52,78.23,78.27,31736.0,76.5587,76.5685,76.2857,76.3247,31736.0
2018-03-28 13:20:00,78.29,78.65,78.29,78.63,19719.0,76.3442,76.6953,76.3442,76.6758,19719.0
2018-03-28 13:30:00,78.63,78.63,78.47,78.61,23554.0,76.6758,76.6758,76.5197,76.6563,23554.0
2018-03-28 13:40:00,78.59,78.88,78.55,78.86,26342.0,76.6368,76.9196,76.5978,76.9,26342.0
2018-03-28 13:50:00,78.85,78.85,78.71,78.76,27216.0,76.8903,76.8903,76.7538,76.8025,27216.0
2018-03-28 14:00:00,78.78,78.84,78.51,78.57,28373.0,76.822,76.8805,76.5587,76.6173,28373.0
2018-03-28 14:10:00,78.56,78.78,78.48,78.75,36328.0,76.6075,76.822,76.5295,76.7928,36328.0
2018-03-28 14:20:00,78.76,78.89,78.62,78.63,34986.0,76.8025,76.9293,76.666,76.6758,34986.0
2018-03-28 14:30:00,78.62,78.85,78.55,78.84,27922.0,76.666,76.8903,76.5978,76.8805,27922.0
2018-03-28 14:40:00,78.86,78.96,78.54,78.65,30057.0,76.9,76.9976,76.588,76.6953,30057.0
2018-03-28 14:50:00,78.65,78.72,78.46,78.49,31329.0,76.6953,76.7635,76.51,76.5392,31329.0
2018-03-28 15:00:00,78.48,78.51,78.11,78.11,45421.0,76.5295,76.5587,76.1687,76.1687,45421.0
2018-03-28 15:10:00,78.12,78.54,78.12,78.49,52993.0,76.1784,76.588,76.1784,76.5392,52993.0
2018-03-28 15:20:00,78.5,78.65,78.35,78.64,57528.0,76.549,76.6953,76.4027,76.6855,57528.0
2018-03-28 15:30:00,78.63,78.83,78.53,78.8,81929.0,76.6758,76.8708,76.5783,76.8415,81929.0
2018-03-28 15:40:00,78.79,78.8,78.44,78.54,94952.0,76.8318,76.8415,76.4905,76.588,94952.0
2018-03-28 15:50:00,78.56,78.58,78.27,78.31,202912.0,76.6075,76.627,76.3247,76.3637,202912.0
2018-03-29 09:30:00,78.77,79.05,78.65,78.82,33189.0,76.8123,77.0853,76.6953,76.861,33189.0
2018-03-29 09:40:00,78.88,78.92,78.76,78.8,22730.0,76.9196,76.9586,76.8025,76.8415,22730.0
2018-03-29 09:50:00,78.8,78.93,78.65,78.78,51963.0,76.8415,76.9683,76.6953,76.822,51963.0
2018-03-29 10:00:00,78.77,78.86,78.47,78.47,19392.0,76.8123,76.9,76.5197,76.5197,19392.0
2018-03-29 10:10:00,78.5,78.8,78.5,78.78,24071.0,76.549,76.8415,76.549,76.822,24071.0
2018-03-29 10:20:00,78.82,78.84,78.6,78.61,10218.0,76.861,76.8805,76.6465,76.6563,10218.0
2018-03-29 10:30:00,78.62,79.0,78.62,79.0,16891.0,76.666,77.0366,76.666,77.0366,16891.0
2018-03-29 10:40:00,78.99,79.17,78.94,79.1,13469.0,77.0268,77.2023,76.9781,77.1341,13469.0
2018-03-29 10:50:00,79.1,79.31,79.09,79.3,65798.0,77.1341,77.3389,77.1243,77.3291,65798.0
2018-03-29 11:00:00,79.31,79.52,79.26,79.51,18264.0,77.3389,77.5436,77.2901,77.5339,18264.0
2018-03-29 11:10:00,79.5,79.53,79.26,79.27,13156.0,77.5241,77.5534,77.2901,77.2999,13156.0
2018-03-29 11:20:00,79.26,79.26,79.05,79.11,28371.0,77.2901,77.2901,77.0853,77.1438,28371.0
2018-03-29 11:30:00,79.07,79.14,78.96,79.09,21088.0,77.1048,77.1731,76.9976,77.1243,21088.0
2018-03-29 11:40:00,79.05,79.16,79.02,79.11,191123.0,77.0853,77.1926,77.0561,77.1438,191123.0
2018-03-29 11:50:00,79.15,79.16,79.0,79.04,28695.0,77.1828,77.1926,77.0366,77.0756,28695.0
2018-03-29 12:00:00,79.04,79.06,78.69,78.71,46979.0,77.0756,77.0951,76.7343,76.7538,46979.0
2018-03-29 12:10:00,78.74,78.94,78.73,78.9,11588.0,76.783,76.9781,76.7733,76.9391,11588.0
2018-03-29 12:20:00,78.9,79.1,78.88,79.06,11670.0,76.9391,77.1341,76.9196,77.0951,11670.0
2018-03-29 12:30:00,79.07,79.07,78.95,78.97,12594.0,77.1048,77.1048,76.9878,77.0073,12594.0
2018-03-29 12:40:00,78.97,78.97,78.86,78.86,16652.0,77.0073,77.0073,76.9,76.9,16652.0
2018-03-29 12:50:00,78.86,79.04,78.85,79.02,162797.0,76.9,77.0756,76.8903,77.0561,162797.0
2018-03-29 13:00:00,79.02,79.09,78.84,78.9,18828.0,77.0561,77.1243,76.8805,76.9391,18828.0
2018-03-29 13:10:00,78.92,79.05,78.89,79.05,16117.0,76.9586,77.0853,76.9293,77.0853,16117.0
2018-03-29 13:20:00,79.04,79.09,79.0,79.05,30058.0,77.0756,77.1243,77.0366,77.0853,30058.0
2018-03-29 13:30:00,79.06,79.12,79.01,79.02,35102.0,77.0951,77.1536,77.0463,77.0561,35102.0
2018-03-29 13:40:00,79.04,79.07,79.0,79.05,28986.0,77.0756,77.1048,77.0366,77.0853,28986.0
2018-03-29 13:50:00,79.06,79.14,79.04,79.07,41725.0,77.0951,77.1731,77.0756,77.1048,41725.0
2018-03-29 14:00:00,79.05,79.19,79.0,79.19,72417.0,77.0853,77.2218,77.0366,77.2218,72417.0
2018-03-29 14:10:00,79.21,79.24,79.05,79.08,39788.0,77.2413,77.2706,77.0853,77.1146,39788.0
2018-03-29 14:20:00,79.08,79.13,79.03,79.06,34133.0,77.1146,77.1633,77.0658,77.0951,34133.0
2018-03-29 14:30:00,79.05,79.15,79.01,79.09,45379.0,77.0853,77.1828,77.0463,77.1243,45379.0
2018-03-29 14:40:00,79.11,79.26,79.07,79.26,134984.0,77.1438,77.2901,77.1048,77.2901,134984.0
2018-03-29 14:50:00,79.25,79.27,79.17,79.19,46413.0,77.2804,77.2999,77.2023,77.2218,46413.0
2018-03-29 15:00:00,79.19,79.35,79.13,79.35,75982.0,77.2218,77.3779,77.1633,77.3779,75982.0
2018-03-29 15:10:00,79.33,79.39,79.24,79.24,56201.0,77.3584,77.4169,77.2706,77.2706,56201.0
2018-03-29 15:20:00,79.24,79.26,78.95,79.02,58800.0,77.2706,77.2901,76.9878,77.0561,58800.0
2018-03-29 15:30:00,79.02,79.02,78.75,78.89,64336.0,77.0561,77.0561,76.7928,76.9293,64336.0
2018-03-29 15:40:00,78.89,79.02,78.84,79.0,100436.0,76.9293,77.0561,76.8805,77.0366,100436.0
2018-03-29 15:50:00,79.0,79.01,78.73,78.76,162255.0,77.0366,77.0463,76.7733,76.8025,162255.0
2018-04-02 09:30:00,78.72,79.04,78.39,78.94,18625.0,76.7635,77.0756,76.4417,76.9781,18625.0
2018-04-02 09:40:00,78.91,79.02,78.77,78.77,15711.0,76.9488,77.0561,76.8123,76.8123,15711.0
2018-04-02 09:50:00,78.8,78.82,78.63,78.63,14563.0,76.8415,76.861,76.6758,76.6758,14563.0
2018-04-02 10:00:00,78.67,78.73,78.36,78.46,26018.0,76.7148,76.7733,76.4125,76.51,26018.0
2018-04-02 10:10:00,78.49,78.49,78.27,78.27,8283.0,76.5392,76.5392,76.3247,76.3247,8283.0
2018-04-02 10:20:00,78.32,78.34,78.07,78.07,11130.0,76.3735,76.393,76.1297,76.1297,11130.0
2018-04-02 10:30:00,78.08,78.1,77.81,77.87,7933.0,76.1394,76.1589,75.8761,75.9347,7933.0
2018-04-02 10:40:00,77.93,77.95,77.69,77.73,26853.0,75.9932,76.0127,75.7591,75.7981,26853.0
2018-04-02 10:50:00,77.77,77.79,77.31,77.33,26628.0,75.8371,75.8566,75.3886,75.4081,26628.0
2018-04-02 11:00:00,77.34,77.34,76.76,76.8,86258.0,75.4178,75.4178,74.8522,74.8912,86258.0
2018-04-02 11:10:00,76.83,76.87,76.67,76.74,65471.0,74.9205,74.9595,74.7645,74.8327,65471.0
2018-04-02 11:20:00,76.73,76.84,76.63,76.65,22273.0,74.823,74.9303,74.7255,74.745,22273.0
2018-04-02 11:30:00,76.66,76.68,76.24,76.27,64717.0,74.7547,74.7742,74.3452,74.3744,64717.0
2018-04-02 11:40:00,76.29,76.37,76.13,76.3,57974.0,74.3939,74.4719,74.2379,74.4037,57974.0
2018-04-02 11:50:00,76.27,76.5,76.2,76.3,27132.0,74.3744,74.5987,74.3062,74.4037,27132.0
2018-04-02 12:00:00,76.3,76.32,76.04,76.08,13572.0,74.4037,74.4232,74.1501,74.1891,13572.0
2018-04-02 12:10:00,76.11,76.24,75.98,76.24,11057.0,74.2184,74.3452,74.0916,74.3452,11057.0
2018-04-02 12:20:00,76.23,76.35,76.2,76.35,18963.0,74.3354,74.4524,74.3062,74.4524,18963.0
2018-04-02 12:30:00,76.34,76.34,75.98,75.98,52583.0,74.4427,74.4427,74.0916,74.0916,52583.0
2018-04-02 12:40:00,75.98,76.09,75.86,76.04,79674.0,74.0916,74.1989,73.9746,74.1501,79674.0
2018-04-02 12:50:00,76.03,76.09,75.98,76.05,37078.0,74.1404,74.1989,74.0916,74.1599,37078.0
2018-04-02 13:00:00,76.06,76.13,75.95,76.03,55963.0,74.1696,74.2379,74.0624,74.1404,55963.0
2018-04-02 13:10:00,76.04,76.27,76.04,76.23,42428.0,74.1501,74.3744,74.1501,74.3354,42428.0
2018-04-02 13:20:00,76.23,76.23,75.92,75.96,40892.0,74.3354,74.3354,74.0331,74.0721,40892.0
2018-04-02 13:30:00,75.98,76.17,75.96,76.07,48883.0,74.0916,74.2769,74.0721,74.1794,48883.0
2018-04-02 13:40:00,76.07,76.1,75.66,75.67,43520.0,74.1794,74.2086,73.7796,73.7893,43520.0
2018-04-02 13:50:00,75.7,75.92,75.67,75.85,37696.0,73.8186,74.0331,73.7893,73.9649,37696.0
2018-04-02 14:00:00,75.82,76.06,75.71,76.05,95677.0,73.9356,74.1696,73.8283,74.1599,95677.0
2018-04-02 14:10:00,76.04,76.29,75.99,76.29,37551.0,74.1501,74.3939,74.1014,74.3939,37551.0
2018-04-02 14:20:00,76.3,76.39,76.12,76.16,43226.0,74.4037,74.4914,74.2281,74.2672,43226.0
2018-04-02 14:30:00,76.15,76.32,76.09,76.19,26480.0,74.2574,74.4232,74.1989,74.2964,26480.0
2018-04-02 14:40:00,76.17,76.39,76.06,76.39,35547.0,74.2769,74.4914,74.1696,74.4914,35547.0
2018-04-02 14:50:00,76.39,76.62,76.36,76.58,51099.0,74.4914,74.7157,74.4622,74.6767,51099.0
2018-04-02 15:00:00,76.59,76.74,76.52,76.66,155369.0,74.6865,74.8327,74.6182,74.7547,155369.0
2018-04-02 15:10:00,76.66,77.01,76.64,76.95,86105.0,74.7547,75.096,74.7352,75.0375,86105.0
2018-04-02 15:20:00,76.98,77.01,76.73,76.78,48754.0,75.0668,75.096,74.823,74.8717,48754.0
2018-04-02 15:30:00,76.79,76.9,76.63,76.76,88312.0,74.8815,74.9888,74.7255,74.8522,88312.0
2018-04-02 15:40:00,76.75,77.21,76.67,77.04,181735.0,74.8425,75.2911,74.7645,75.1253,181735.0
2018-04-02 15:50:00,77.04,77.19,77.02,77.05,263765.0,75.1253,75.2716,75.1058,75.135,263765.0
2018-04-03 09:30:00,77.5,77.92,77.3,77.79,111920.0,75.5738,75.9834,75.3788,75.8566,111920.0
2018-04-03 09:40:00,77.82,77.94,77.7,77.78,43202.0,75.8859,76.0029,75.7689,75.8469,43202.0
2018-04-03 09:50:00,77.78,77.78,77.64,77.7,33400.0,75.8469,75.8469,75.7104,75.7689,33400.0
2018-04-03 10:00:00,77.73,77.78,77.61,77.68,30128.0,75.7981,75.8469,75.6811,75.7494,30128.0
2018-04-03 10:10:00,77.67,77.67,77.34,77.38,22993.0,75.7396,75.7396,75.4178,75.4568,22993.0
2018-04-03 10:20:00,77.34,77.5,77.27,77.45,32922.0,75.4178,75.5738,75.3496,75.5251,32922.0
2018-04-03 10:30:00,77.43,77.62,77.4,77.42,56026.0,75.5056,75.6909,75.4763,75.4958,56026.0
2018-04-03 10:40:00,77.41,77.54,77.39,77.47,23660.0,75.4861,75.6129,75.4666,75.5446,23660.0
2018-04-03 10:50:00,77.44,77.53,77.37,77.46,29905.0,75.5153,75.6031,75.4471,75.5348,29905.0
2018-04-03 11:00:00,77.51,77.72,77.5,77.62,42926.0,75.5836,75.7884,75.5738,75.6909,42926.0
2018-04-03 11:10:00,77.62,77.63,77.44,77.5,19041.0,75.6909,75.7006,75.5153,75.5738,19041.0
2018-04-03 11:20:00,77.52,77.52,77.4,77.42,23142.0,75.5934,75.5934,75.4763,75.4958,23142.0
2018-04-03 11:30:00,77.42,77.43,77.1,77.11,20777.0,75.4958,75.5056,75.1838,75.1935,20777.0
2018-04-03 11:40:00,77.12,77.27,77.05,77.11,38566.0,75.2033,75.3496,75.135,75.1935,38566.0
2018-04-03 11:50:00,77.09,77.1,76.98,77.0,38667.0,75.174,75.1838,75.0668,75.0863,38667.0
2018-04-03 12:00:00,77.02,77.16,77.0,77.07,28677.0,75.1058,75.2423,75.0863,75.1545,28677.0
2018-04-03 12:10:00,77.07,77.23,77.04,77.1,35403.0,75.1545,75.3106,75.1253,75.1838,35403.0
2018-04-03 12:20:00,77.1,77.12,76.92,77.04,31948.0,75.1838,75.2033,75.0083,75.1253,31948.0
2018-04-03 12:30:00,77.05,77.14,77.02,77.08,26308.0,75.135,75.2228,75.1058,75.1643,26308.0
2018-04-03 12:40:00,77.09,77.22,76.99,77.0,42460.0,75.174,75.3008,75.0765,75.0863,42460.0
2018-04-03 12:50:00,77.0,77.07,76.95,76.99,37498.0,75.0863,75.1545,75.0375,75.0765,37498.0
2018-04-03 13:00:00,76.97,76.97,76.87,76.9,15042.0,75.057,75.057,74.9595,74.9888,15042.0
2018-04-03 13:10:00,76.89,76.91,76.75,76.88,16735.0,74.979,74.9985,74.8425,74.9693,16735.0
2018-04-03 13:20:00,76.88,77.13,76.85,77.09,27216.0,74.9693,75.213,74.94,75.174,27216.0
2018-04-03 13:30:00,77.09,77.1,76.93,76.93,16186.0,75.174,75.1838,75.018,75.018,16186.0
2018-04-03 13:40:00,76.92,77.01,76.76,76.77,25362.0,75.0083,75.096,74.8522,74.862,25362.0
2018-04-03 13:50:00,76.77,77.02,76.75,76.99,28369.0,74.862,75.1058,74.8425,75.0765,28369.0
2018-04-03 14:00:00,76.99,77.01,76.85,76.85,26137.0,75.0765,75.096,74.94,74.94,26137.0
2018-04-03 14:10:00,76.86,76.89,76.8,76.89,49103.0,74.9498,74.979,74.8912,74.979,49103.0
2018-04-03 14:20:00,76.88,76.95,76.81,76.85,32389.0,74.9693,75.0375,74.901,74.94,32389.0
2018-04-03 14:30:00,76.84,76.84,76.66,76.72,33940.0,74.9303,74.9303,74.7547,74.8132,33940.0
2018-04-03 14:40:00,76.71,77.01,76.61,76.99,32520.0,74.8035,75.096,74.706,75.0765,32520.0
2018-04-03 14:50:00,76.96,77.03,76.89,76.96,52807.0,75.0473,75.1155,74.979,75.0473,52807.0
2018-04-03 15:00:00,76.95,77.32,76.93,77.29,113209.0,75.0375,75.3983,75.018,75.3691,113209.0
2018-04-03 15:10:00,77.3,77.37,77.05,77.16,54777.0,75.3788,75.4471,75.135,75.2423,54777.0
2018-04-03 15:20:00,77.17,77.4,77.16,77.38,92305.0,75.2521,75.4763,75.2423,75.4568,92305.0
2018-04-03 15:30:00,77.39,77.41,77.08,77.16,77230.0,75.4666,75.4861,75.1643,75.2423,77230.0
2018-04-03 15:40:00,77.16,77.42,77.15,77.32,137179.0,75.2423,75.4958,75.2325,75.3983,137179.0
2018-04-03 15:50:00,77.31,77.55,77.31,77.52,332592.0,75.3886,75.6226,75.3886,75.5934,332592.0
2018-04-04 09:30:00,76.37,76.81,76.33,76.67,29834.0,74.4719,74.901,74.4329,74.7645,29834.0
2018-04-04 09:40:00,76.65,76.88,76.53,76.65,22130.0,74.745,74.9693,74.628,74.745,22130.0
2018-04-04 09:50:00,76.53,76.9,76.46,76.72,66689.0,74.628,74.9888,74.5597,74.8132,66689.0
2018-04-04 10:00:00,76.72,76.74,76.5,76.58,46706.0,74.8132,74.8327,74.5987,74.6767,46706.0
2018-04-04 10:10:00,76.57,76.91,76.57,76.9,79034.0,74.667,74.9985,74.667,74.9888,79034.0
2018-04-04 10:20:00,76.86,76.88,76.74,76.84,34584.0,74.9498,74.9693,74.8327,74.9303,34584.0
2018-04-04 10:30:00,76.85,77.03,76.81,77.01,71334.0,74.94,75.1155,74.901,75.096,71334.0
2018-04-04 10:40:00,77.0,77.27,76.92,77.26,74239.0,75.0863,75.3496,75.0083,75.3398,74239.0
2018-04-04 10:50:00,77.28,77.29,77.16,77.23,102174.0,75.3593,75.3691,75.2423,75.3106,102174.0
2018-04-04 11:00:00,77.2,77.2,76.92,76.97,25519.0,75.2813,75.2813,75.0083,75.057,25519.0
2018-04-04 11:10:00,76.99,77.17,76.98,77.15,26273.0,75.0765,75.2521,75.0668,75.2325,26273.0
2018-04-04 11:20:00,77.15,77.38,77.15,77.24,49171.0,75.2325,75.4568,75.2325,75.3203,49171.0
2018-04-04 11:30:00,77.19,77.38,77.09,77.09,44996.0,75.2716,75.4568,75.174,75.174,44996.0
2018-04-04 11:40:00,77.06,77.14,77.03,77.08,20833.0,75.1448,75.2228,75.1155,75.1643,20833.0
2018-04-04 11:50:00,77.04,77.1,76.96,77.01,19587.0,75.1253,75.1838,75.0473,75.096,19587.0
2018-04-04 12:00:00,77.01,77.14,76.96,77.09,32657.0,75.096,75.2228,75.0473,75.174,32657.0
2018-04-04 12:10:00,77.13,77.15,77.05,77.06,69653.0,75.213,75.2325,75.135,75.1448,69653.0
2018-04-04 12:20:00,77.08,77.23,77.03,77.2,60365.0,75.1643,75.3106,75.1155,75.2813,60365.0
2018-04-04 12:30:00,77.22,77.24,77.12,77.23,64069.0,75.3008,75.3203,75.2033,75.3106,64069.0
2018-04-04 12:40:00,77.25,77.44,77.17,77.44,81564.0,75.3301,75.5153,75.2521,75.5153,81564.0
2018-04-04 12:50:00,77.46,77.59,77.43,77.54,123400.0,75.5348,75.6616,75.5056,75.6129,123400.0
2018-04-04 13:00:00,77.54,77.55,77.3,77.34,57080.0,75.6129,75.6226,75.3788,75.4178,57080.0
2018-04-04 13:10:00,77.34,77.37,77.26,77.29,39120.0,75.4178,75.4471,75.3398,75.3691,39120.0
2018-04-04 13:20:00,77.26,77.28,77.0,77.19,42208.0,75.3398,75.3593,75.0863,75.2716,42208.0
2018-04-04 13:30:00,77.22,77.43,77.18,77.39,48023.0,75.3008,75.5056,75.2618,75.4666,48023.0
2018-04-04 13:40:00,77.4,77.47,77.35,77.35,17114.0,75.4763,75.5446,75.4276,75.4276,17114.0
2018-04-04 13:50:00,77.34,77.44,77.34,77.43,20533.0,75.4178,75.5153,75.4178,75.5056,20533.0
2018-04-04 14:00:00,77.43,77.54,77.43,77.5,110832.0,75.5056,75.6129,75.5056,75.5738,110832.0
2018-04-04 14:10:00,77.51,77.72,77.5,77.72,151509.0,75.5836,75.7884,75.5738,75.7884,151509.0
2018-04-04 14:20:00,77.72,77.98,77.67,77.96,44861.0,75.7884,76.0419,75.7396,76.0224,44861.0
2018-04-04 14:30:00,77.95,77.98,77.76,77.79,23220.0,76.0127,76.0419,75.8274,75.8566,23220.0
2018-04-04 14:40:00,77.79,78.09,77.76,78.02,43466.0,75.8566,76.1492,75.8274,76.0809,43466.0
2018-04-04 14:50:00,78.02,78.1,77.96,78.08,45202.0,76.0809,76.1589,76.0224,76.1394,45202.0
2018-04-04 15:00:00,78.06,78.3,78.04,78.26,38439.0,76.1199,76.354,76.1004,76.315,38439.0
2018-04-04 15:10:00,78.28,78.28,78.08,78.11,65215.0,76.3345,76.3345,76.1394,76.1687,65215.0
2018-04-04 15:20:00,78.12,78.33,78.11,78.3,91845.0,76.1784,76.3832,76.1687,76.354,91845.0
2018-04-04 15:30:00,78.31,78.33,78.19,78.31,76676.0,76.3637,76.3832,76.2467,76.3637,76676.0
2018-04-04 15:40:00,78.3,78.3,78.08,78.11,146212.0,76.354,76.354,76.1394,76.1687,146212.0
2018-04-04 15:50:00,78.12,78.2,78.0,78.04,309188.0,76.1784,76.2565,76.0614,76.1004,309188.0
2018-04-05 09:30:00,77.23,77.79,76.68,76.79,219108.0,75.3106,75.8566,74.7742,74.8815,219108.0
2018-04-05 09:40:00,76.82,76.83,75.97,76.12,264540.0,74.9107,74.9205,74.0819,74.2281,264540.0
2018-04-05 09:50:00,76.11,77.14,75.95,77.12,553594.0,74.2184,75.2228,74.0624,75.2033,553594.0
2018-04-05 10:00:00,77.12,77.15,76.69,76.94,116460.0,75.2033,75.2325,74.784,75.0278,116460.0
2018-04-05 10:10:00,76.94,77.45,76.88,77.35,258008.0,75.0278,75.5251,74.9693,75.4276,258008.0
2018-04-05 10:20:00,77.38,77.65,77.12,77.6,201092.0,75.4568,75.7201,75.2033,75.6714,201092.0
2018-04-05 10:30:00,77.59,77.7,77.47,77.51,159011.0,75.6616,75.7689,75.5446,75.5836,159011.0
2018-04-05 10:40:00,77.52,77.95,77.52,77.91,113331.0,75.5934,76.0127,75.5934,75.9737,113331.0
2018-04-05 10:50:00,77.91,78.04,77.69,78.01,142816.0,75.9737,76.1004,75.7591,76.0712,142816.0
2018-04-05 11:00:00,78.01,78.7,78.01,78.7,76209.0,76.0712,76.744,76.0712,76.744,76209.0
2018-04-05 11:10:00,78.71,79.01,78.65,78.78,140474.0,76.7538,77.0463,76.6953,76.822,140474.0
2018-04-05 11:20:00,78.78,79.23,78.66,79.09,218363.0,76.822,77.2609,76.705,77.1243,218363.0
2018-04-05 11:30:00,79.09,79.37,78.91,79.15,231382.0,77.1243,77.3974,76.9488,77.1828,231382.0
2018-04-05 11:40:00,79.17,79.24,78.96,79.06,64942.0,77.2023,77.2706,76.9976,77.0951,64942.0
2018-04-05 11:50:00,79.08,79.21,78.96,78.97,104250.0,77.1146,77.2413,76.9976,77.0073,104250.0
2018-04-05 12:00:00,78.96,78.96,78.43,78.5,137239.0,76.9976,76.9976,76.4807,76.549,137239.0
2018-04-05 12:10:00,78.5,78.52,78.33,78.43,233830.0,76.549,76.5685,76.3832,76.4807,233830.0
2018-04-05 12:20:00,78.44,78.57,78.37,78.51,179047.0,76.4905,76.6173,76.4222,76.5587,179047.0
2018-04-05 12:30:00,78.5,78.54,78.33,78.43,255222.0,76.549,76.588,76.3832,76.4807,255222.0
2018-04-05 12:40:00,78.43,78.5,78.36,78.39,123996.0,76.4807,76.549,76.4125,76.4417,123996.0
2018-04-05 12:50:00,78.4,78.44,78.3,78.4,136533.0,76.4515,76.4905,76.354,76.4515,136533.0
2018-04-05 13:00:00,78.39,78.64,78.31,78.59,110943.0,76.4417,76.6855,76.3637,76.6368,110943.0
2018-04-05 13:10:00,78.58,78.61,78.34,78.43,71327.0,76.627,76.6563,76.393,76.4807,71327.0
2018-04-05 13:20:00,78.43,78.48,78.31,78.48,84755.0,76.4807,76.5295,76.3637,76.5295,84755.0
2018-04-05 13:30:00,78.46,78.64,78.46,78.55,40655.0,76.51,76.6855,76.51,76.5978,40655.0
2018-04-05 13:40:00,78.55,78.55,78.33,78.48,62009.0,76.5978,76.5978,76.3832,76.5295,62009.0
2018-04-05 13:50:00,78.48,78.57,78.36,78.44,75281.0,76.5295,76.6173,76.4125,76.4905,75281.0
2018-04-05 14:00:00,78.46,78.53,78.22,78.22,186665.0,76.51,76.5783,76.276,76.276,186665.0
2018-04-05 14:10:00,78.25,78.7,78.23,78.6,116794.0,76.3052,76.744,76.2857,76.6465,116794.0
2018-04-05 14:20:00,78.62,78.81,78.61,78.73,147379.0,76.666,76.8513,76.6563,76.7733,147379.0
2018-04-05 14:30:00,78.72,78.83,78.56,78.82,86342.0,76.7635,76.8708,76.6075,76.861,86342.0
2018-04-05 14:40:00,78.83,78.93,78.64,78.91,118409.0,76.8708,76.9683,76.6855,76.9488,118409.0
2018-04-05 14:50:00,78.9,79.03,78.89,79.01,119898.0,76.9391,77.0658,76.9293,77.0463,119898.0
2018-04-05 15:00:00,79.01,79.16,78.95,79.15,100456.0,77.0463,77.1926,76.9878,77.1828,100456.0
2018-04-05 15:10:00,79.13,79.21,79.08,79.19,98590.0,77.1633,77.2413,77.1146,77.2218,98590.0
2018-04-05 15:20:00,79.18,79.27,79.08,79.08,130038.0,77.2121,77.2999,77.1146,77.1146,130038.0
2018-04-05 15:30:00,79.08,79.1,78.89,78.92,136781.0,77.1146,77.1341,76.9293,76.9586,136781.0
2018-04-05 15:40:00,78.93,79.22,78.91,79.22,227552.0,76.9683,77.2511,76.9488,77.2511,227552.0
2018-04-05 15:50:00,79.22,79.31,79.0,79.03,380281.0,77.2511,77.3389,77.0366,77.0658,380281.0
2018-04-06 09:30:00,78.69,79.29,78.34,79.18,74158.0,76.7343,77.3194,76.393,77.2121,74158.0
2018-04-06 09:40:00,79.2,79.26,78.83,79.09,100682.0,77.2316,77.2901,76.8708,77.1243,100682.0
2018-04-06 09:50:00,79.03,79.21,78.79,78.88,35572.0,77.0658,77.2413,76.8318,76.9196,35572.0
2018-04-06 10:00:00,78.89,78.93,78.66,78.7,22608.0,76.9293,76.9683,76.705,76.744,22608.0
2018-04-06 10:10:00,78.68,78.91,78.6,78.87,35340.0,76.7245,76.9488,76.6465,76.9098,35340.0
2018-04-06 10:20:00,78.86,78.97,78.64,78.65,27648.0,76.9,77.0073,76.6855,76.6953,27648.0
2018-04-06 10:30:00,78.6,78.66,78.41,78.42,19060.0,76.6465,76.705,76.4612,76.471,19060.0
2018-04-06 10:40:00,78.44,78.51,78.17,78.41,22714.0,76.4905,76.5587,76.2272,76.4612,22714.0
2018-04-06 10:50:00,78.4,78.58,78.35,78.43,36293.0,76.4515,76.627,76.4027,76.4807,36293.0
2018-04-06 11:00:00,78.37,78.42,78.14,78.42,35572.0,76.4222,76.471,76.1979,76.471,35572.0
2018-04-06 11:10:00,78.44,78.6,78.38,78.55,86219.0,76.4905,76.6465,76.432,76.5978,86219.0
2018-04-06 11:20:00,78.56,78.59,78.2,78.32,73571.0,76.6075,76.6368,76.2565,76.3735,73571.0
2018-04-06 11:30:00,78.34,78.64,78.34,78.64,25823.0,76.393,76.6855,76.393,76.6855,25823.0
2018-04-06 11:40:00,78.62,78.65,78.4,78.46,23361.0,76.666,76.6953,76.4515,76.51,23361.0
2018-04-06 11:50:00,78.42,78.67,78.39,78.63,33399.0,76.471,76.7148,76.4417,76.6758,33399.0
2018-04-06 12:00:00,78.62,78.62,78.4,78.51,21938.0,76.666,76.666,76.4515,76.5587,21938.0
2018-04-06 12:10:00,78.5,78.52,78.18,78.22,40228.0,76.549,76.5685,76.2369,76.276,40228.0
2018-04-06 12:20:00,78.22,78.23,77.95,77.95,28579.0,76.276,76.2857,76.0127,76.0127,28579.0
2018-04-06 12:30:00,77.99,78.23,77.96,78.23,101421.0,76.0517,76.2857,76.0224,76.2857,101421.0
2018-04-06 12:40:00,78.23,78.43,78.23,78.4,22393.0,76.2857,76.4807,76.2857,76.4515,22393.0
2018-04-06 12:50:00,78.42,78.62,78.35,78.6,24929.0,76.471,76.666,76.4027,76.6465,24929.0
2018-04-06 13:00:00,78.58,78.62,78.34,78.39,19011.0,76.627,76.666,76.393,76.4417,19011.0
2018-04-06 13:10:00,78.37,78.43,78.26,78.26,31763.0,76.4222,76.4807,76.315,76.315,31763.0
2018-04-06 13:20:00,78.26,78.43,78.21,78.4,25485.0,76.315,76.4807,76.2662,76.4515,25485.0
2018-04-06 13:30:00,78.41,78.59,78.39,78.39,61869.0,76.4612,76.6368,76.4417,76.4417,61869.0
2018-04-06 13:40:00,78.39,78.42,78.26,78.31,45345.0,76.4417,76.471,76.315,76.3637,45345.0
2018-04-06 13:50:00,78.28,78.34,77.85,77.88,88557.0,76.3345,76.393,75.9152,75.9444,88557.0
2018-04-06 14:00:00,77.86,77.96,77.69,77.76,40358.0,75.9249,76.0224,75.7591,75.8274,40358.0
2018-04-06 14:10:00,77.77,77.81,77.37,77.37,56139.0,75.8371,75.8761,75.4471,75.4471,56139.0
2018-04-06 14:20:00,77.39,77.64,77.32,77.37,38797.0,75.4666,75.7104,75.3983,75.4471,38797.0
2018-04-06 14:30:00,77.36,77.49,77.05,77.16,63465.0,75.4373,75.5641,75.135,75.2423,63465.0
2018-04-06 14:40:00,77.16,77.4,77.06,77.2,50977.0,75.2423,75.4763,75.1448,75.2813,50977.0
2018-04-06 14:50:00,77.2,77.2,76.68,76.85,143069.0,75.2813,75.2813,74.7742,74.94,143069.0
2018-04-06 15:00:00,76.87,77.08,76.72,76.91,131740.0,74.9595,75.1643,74.8132,74.9985,131740.0
2018-04-06 15:10:00,76.91,77.21,76.88,77.07,111869.0,74.9985,75.2911,74.9693,75.1545,111869.0
2018-04-06 15:20:00,77.07,77.3,77.06,77.16,92804.0,75.1545,75.3788,75.1448,75.2423,92804.0
2018-04-06 15:30:00,77.16,77.42,77.12,77.37,118142.0,75.2423,75.4958,75.2033,75.4471,118142.0
2018-04-06 15:40:00,77.39,77.55,77.19,77.29,152968.0,75.4666,75.6226,75.2716,75.3691,152968.0
2018-04-06 15:50:00,77.29,77.72,77.29,77.5,296331.0,75.3691,75.7884,75.3691,75.5738,296331.0
2018-04-09 09:30:00,76.84,79.49,76.65,78.61,536946.0,74.9303,77.5144,74.745,76.6563,536946.0
2018-04-09 09:40:00,78.63,79.02,78.27,78.39,140929.0,76.6758,77.0561,76.3247,76.4417,140929.0
2018-04-09 09:50:00,78.35,78.56,78.17,78.47,245694.0,76.4027,76.6075,76.2272,76.5197,245694.0
2018-04-09 10:00:00,78.41,78.62,78.35,78.62,123337.0,76.4612,76.666,76.4027,76.666,123337.0
2018-04-09 10:10:00,78.61,78.86,78.59,78.73,98469.0,76.6563,76.9,76.6368,76.7733,98469.0
2018-04-09 10:20:00,78.71,78.82,78.54,78.58,101359.0,76.7538,76.861,76.588,76.627,101359.0
2018-04-09 10:30:00,78.58,78.7,78.5,78.53,117926.0,76.627,76.744,76.549,76.5783,117926.0
2018-04-09 10:40:00,78.53,78.6,78.42,78.53,162030.0,76.5783,76.6465,76.471,76.5783,162030.0
2018-04-09 10:50:00,78.53,78.57,78.34,78.35,78707.0,76.5783,76.6173,76.393,76.4027,78707.0
2018-04-09 11:00:00,78.35,78.36,77.82,77.94,119917.0,76.4027,76.4125,75.8859,76.0029,119917.0
2018-04-09 11:10:00,77.97,78.11,77.71,78.08,208691.0,76.0322,76.1687,75.7786,76.1394,208691.0
2018-04-09 11:20:00,78.06,78.22,78.0,78.17,68781.0,76.1199,76.276,76.0614,76.2272,68781.0
2018-04-09 11:30:00,78.16,78.48,78.07,78.27,84695.0,76.2174,76.5295,76.1297,76.3247,84695.0
2018-04-09 11:40:00,78.26,78.26,77.91,77.91,83172.0,76.315,76.315,75.9737,75.9737,83172.0
2018-04-09 11:50:00,77.92,78.04,77.86,77.95,74673.0,75.9834,76.1004,75.9249,76.0127,74673.0
2018-04-09 12:00:00,77.95,77.96,77.61,77.71,99255.0,76.0127,76.0224,75.6811,75.7786,99255.0
2018-04-09 12:10:00,77.72,77.75,77.36,77.36,137930.0,75.7884,75.8176,75.4373,75.4373,137930.0
2018-04-09 12:20:00,77.36,77.58,77.28,77.52,143615.0,75.4373,75.6519,75.3593,75.5934,143615.0
2018-04-09 12:30:00,77.52,77.53,76.88,76.97,147488.0,75.5934,75.6031,74.9693,75.057,147488.0
2018-04-09 12:40:00,76.98,77.04,76.8,76.81,119878.0,75.0668,75.1253,74.8912,74.901,119878.0
2018-04-09 12:50:00,76.81,77.09,76.76,76.83,130006.0,74.901,75.174,74.8522,74.9205,130006.0
2018-04-09 13:00:00,76.85,76.89,76.47,76.65,170815.0,74.94,74.979,74.5694,74.745,170815.0
2018-04-09 13:10:00,76.65,76.67,76.39,76.45,126183.0,74.745,74.7645,74.4914,74.5499,126183.0
2018-04-09 13:20:00,76.46,76.8,76.33,76.73,188097.0,74.5597,74.8912,74.4329,74.823,188097.0
2018-04-09 13:30:00,76.73,77.09,76.66,77.0,204166.0,74.823,75.174,74.7547,75.0863,204166.0
2018-04-09 13:40:00,77.0,77.11,76.76,77.08,129999.0,75.0863,75.1935,74.8522,75.1643,129999.0
2018-04-09 13:50:00,77.08,77.15,76.97,77.04,124079.0,75.1643,75.2325,75.057,75.1253,124079.0
2018-04-09 14:00:00,77.05,77.27,76.94,77.27,170414.0,75.135,75.3496,75.0278,75.3496,170414.0
2018-04-09 14:10:00,77.27,77.27,77.09,77.15,104206.0,75.3496,75.3496,75.174,75.2325,104206.0
2018-04-09 14:20:00,77.15,77.24,77.01,77.15,98505.0,75.2325,75.3203,75.096,75.2325,98505.0
2018-04-09 14:30:00,77.14,77.28,76.99,77.11,107266.0,75.2228,75.3593,75.0765,75.1935,107266.0
2018-04-09 14:40:00,77.11,77.15,77.03,77.14,85464.0,75.1935,75.2325,75.1155,75.2228,85464.0
2018-04-09 14:50:00,77.12,77.13,77.05,77.08,125691.0,75.2033,75.213,75.135,75.1643,125691.0
2018-04-09 15:00:00,77.08,77.08,76.93,76.99,194783.0,75.1643,75.1643,75.018,75.0765,194783.0
2018-04-09 15:10:00,76.99,77.0,76.58,76.58,219165.0,75.0765,75.0863,74.6767,74.6767,219165.0
2018-04-09 15:20:00,76.58,76.64,76.34,76.37,277043.0,74.6767,74.7352,74.4427,74.4719,277043.0
2018-04-09 15:30:00,76.37,76.49,76.13,76.31,204991.0,74.4719,74.589,74.2379,74.4134,204991.0
2018-04-09 15:40:00,76.3,76.4,76.21,76.27,168710.0,74.4037,74.5012,74.3159,74.3744,168710.0
2018-04-09 15:50:00,76.27,76.4,76.0,76.09,388047.0,74.3744,74.5012,74.1111,74.1989,388047.0
2018-04-10 09:30:00,76.74,76.79,75.92,76.37,497234.0,74.8327,74.8815,74.0331,74.4719,497234.0
2018-04-10 09:40:00,76.35,76.44,76.07,76.13,302720.0,74.4524,74.5402,74.1794,74.2379,302720.0
2018-04-10 09:50:00,76.12,76.15,75.52,75.77,242494.0,74.2281,74.2574,73.6431,73.8868,242494.0
2018-04-10 10:00:00,75.78,75.82,75.49,75.5,321883.0,73.8966,73.9356,73.6138,73.6236,321883.0
2018-04-10 10:10:00,75.54,75.88,75.49,75.76,220451.0,73.6626,73.9941,73.6138,73.8771,220451.0
2018-04-10 10:20:00,75.78,76.05,75.78,75.97,233340.0,73.8966,74.1599,73.8966,74.0819,233340.0
2018-04-10 10:30:00,75.98,76.13,75.89,76.08,419654.0,74.0916,74.2379,74.0039,74.1891,419654.0
2018-04-10 10:40:00,76.07,76.5,76.05,76.35,300931.0,74.1794,74.5987,74.1599,74.4524,300931.0
2018-04-10 10:50:00,76.39,76.61,76.26,76.3,209975.0,74.4914,74.706,74.3647,74.4037,209975.0
2018-04-10 11:00:00,76.31,76.36,76.21,76.24,140572.0,74.4134,74.4622,74.3159,74.3452,140572.0
2018-04-10 11:10:00,76.25,76.35,76.15,76.18,163360.0,74.3549,74.4524,74.2574,74.2867,163360.0
2018-04-10 11:20:00,76.2,76.24,75.93,76.0,414689.0,74.3062,74.3452,74.0429,74.1111,414689.0
2018-04-10 11:30:00,76.0,76.17,75.89,75.92,216239.0,74.1111,74.2769,74.0039,74.0331,216239.0
2018-04-10 11:40:00,75.92,75.92,75.56,75.73,307471.0,74.0331,74.0331,73.6821,73.8478,307471.0
2018-04-10 11:50:00,75.71,76.08,75.67,75.95,288071.0,73.8283,74.1891,73.7893,74.0624,288071.0
2018-04-10 12:00:00,75.94,76.0,75.59,75.67,410105.0,74.0526,74.1111,73.7113,73.7893,410105.0
2018-04-10 12:10:00,75.65,75.65,75.39,75.49,268874.0,73.7698,73.7698,73.5163,73.6138,268874.0
2018-04-10 12:20:00,75.48,75.51,75.1,75.17,241661.0,73.6041,73.6333,73.2335,73.3018,241661.0
2018-04-10 12:30:00,75.17,75.28,74.95,75.06,278587.0,73.3018,73.409,73.0872,73.1945,278587.0
2018-04-10 12:40:00,75.05,75.13,74.87,75.09,460319.0,73.1847,73.2628,73.0092,73.2237,460319.0
2018-04-10 12:50:00,75.09,75.26,74.94,75.15,374707.0,73.2237,73.3895,73.0775,73.2823,374707.0
2018-04-10 13:00:00,75.15,75.24,74.95,74.96,266361.0,73.2823,73.37,73.0872,73.097,266361.0
2018-04-10 13:10:00,74.97,75.04,74.9,74.96,133797.0,73.1067,73.175,73.0385,73.097,133797.0
2018-04-10 13:20:00,74.96,74.99,74.72,74.95,164908.0,73.097,73.1262,72.8629,73.0872,164908.0
2018-04-10 13:30:00,74.95,75.04,74.9,74.98,70973.0,73.0872,73.175,73.0385,73.1165,70973.0
2018-04-10 13:40:00,74.96,74.96,74.63,74.81,124328.0,73.097,73.097,72.7752,72.9507,124328.0
2018-04-10 13:50:00,74.81,75.01,74.74,74.88,125433.0,72.9507,73.1457,72.8824,73.019,125433.0
2018-04-10 14:00:00,74.89,75.05,74.74,75.02,135990.0,73.0287,73.1847,72.8824,73.1555,135990.0
2018-04-10 14:10:00,75.03,75.05,74.73,74.74,408599.0,73.1652,73.1847,72.8727,72.8824,408599.0
2018-04-10 14:20:00,74.75,74.93,74.75,74.92,149794.0,72.8922,73.0677,72.8922,73.058,149794.0
2018-04-10 14:30:00,74.93,75.06,74.76,74.91,254483.0,73.0677,73.1945,72.9019,73.0482,254483.0
2018-04-10 14:40:00,74.92,75.21,74.71,75.09,296955.0,73.058,73.3408,72.8532,73.2237,296955.0
2018-04-10 14:50:00,75.08,75.09,74.85,74.91,198382.0,73.214,73.2237,72.9897,73.0482,198382.0
2018-04-10 15:00:00,74.93,74.95,74.68,74.88,179460.0,73.0677,73.0872,72.8239,73.019,179460.0
2018-04-10 15:10:00,74.89,74.9,74.64,74.7,195967.0,73.0287,73.0385,72.7849,72.8434,195967.0
2018-04-10 15:20:00,74.7,74.78,74.61,74.75,214558.0,72.8434,72.9215,72.7557,72.8922,214558.0
2018-04-10 15:30:00,74.76,75.0,74.75,74.9,336851.0,72.9019,73.136,72.8922,73.0385,336851.0
2018-04-10 15:40:00,74.9,75.01,74.76,75.0,366153.0,73.0385,73.1457,72.9019,73.136,366153.0
2018-04-10 15:50:00,75.0,75.09,74.9,75.01,715300.0,73.136,73.2237,73.0385,73.1457,715300.0
2018-04-11 09:30:00,77.39,78.1,77.04,77.83,3846630.0,75.4666,76.1589,75.1253,75.8956,3846630.0
2018-04-11 09:40:00,77.83,78.32,77.45,78.29,1677489.0,75.8956,76.3735,75.5251,76.3442,1677489.0
2018-04-11 09:50:00,78.28,78.5,78.0,78.2,1305990.0,76.3345,76.549,76.0614,76.2565,1305990.0
2018-04-11 10:00:00,78.19,78.44,78.09,78.36,1075468.0,76.2467,76.4905,76.1492,76.4125,1075468.0
2018-04-11 10:10:00,78.35,78.69,78.25,78.67,1323166.0,76.4027,76.7343,76.3052,76.7148,1323166.0
2018-04-11 10:20:00,78.67,78.94,78.55,78.87,1133208.0,76.7148,76.9781,76.5978,76.9098,1133208.0
2018-04-11 10:30:00,78.87,79.09,78.66,78.74,1330563.0,76.9098,77.1243,76.705,76.783,1330563.0
2018-04-11 10:40:00,78.75,78.79,78.52,78.58,624915.0,76.7928,76.8318,76.5685,76.627,624915.0
2018-04-11 10:50:00,78.59,78.6,78.2,78.25,646366.0,76.6368,76.6465,76.2565,76.3052,646366.0
2018-04-11 11:00:00,78.25,78.77,78.24,78.69,628952.0,76.3052,76.8123,76.2955,76.7343,628952.0
2018-04-11 11:10:00,78.69,78.94,78.6,78.7,570375.0,76.7343,76.9781,76.6465,76.744,570375.0
2018-04-11 11:20:00,78.7,78.92,78.55,78.9,449155.0,76.744,76.9586,76.5978,76.9391,449155.0
2018-04-11 11:30:00,78.9,79.3,78.89,79.14,741735.0,76.9391,77.3291,76.9293,77.1731,741735.0
2018-04-11 11:40:00,79.16,79.4,79.07,79.29,622263.0,77.1926,77.4266,77.1048,77.3194,622263.0
2018-04-11 11:50:00,79.29,79.34,78.84,79.31,540830.0,77.3194,77.3681,76.8805,77.3389,540830.0
2018-04-11 12:00:00,79.32,79.4,79.22,79.3,408271.0,77.3486,77.4266,77.2511,77.3291,408271.0
2018-04-11 12:10:00,79.31,79.4,79.13,79.2,410421.0,77.3389,77.4266,77.1633,77.2316,410421.0
2018-04-11 12:20:00,79.2,79.4,79.19,79.34,325913.0,77.2316,77.4266,77.2218,77.3681,325913.0
2018-04-11 12:30:00,79.35,79.48,79.27,79.3,443594.0,77.3779,77.5046,77.2999,77.3291,443594.0
2018-04-11 12:40:00,79.29,79.5,79.2,79.23,533438.0,77.3194,77.5241,77.2316,77.2609,533438.0
2018-04-11 12:50:00,79.24,79.24,78.86,78.99,488897.0,77.2706,77.2706,76.9,77.0268,488897.0
2018-04-11 13:00:00,79.0,79.05,78.89,78.98,403698.0,77.0366,77.0853,76.9293,77.0171,403698.0
2018-04-11 13:10:00,78.98,79.23,78.87,79.15,410565.0,77.0171,77.2609,76.9098,77.1828,410565.0
2018-04-11 13:20:00,79.15,79.3,79.11,79.26,519223.0,77.1828,77.3291,77.1438,77.2901,519223.0
2018-04-11 13:30:00,79.26,79.38,79.17,79.35,374319.0,77.2901,77.4071,77.2023,77.3779,374319.0
2018-04-11 13:40:00,79.37,79.92,79.3,79.69,824457.0,77.3974,77.9337,77.3291,77.7094,824457.0
2018-04-11 13:50:00,79.68,80.27,79.65,80.08,677930.0,77.6997,78.275,77.6704,78.0897,677930.0
2018-04-11 14:00:00,80.08,80.28,79.72,79.75,583498.0,78.0897,78.2848,77.7387,77.7679,583498.0
2018-04-11 14:10:00,79.75,79.84,79.46,79.78,639802.0,77.7679,77.8557,77.4851,77.7972,639802.0
2018-04-11 14:20:00,79.79,80.07,79.75,80.04,582836.0,77.8069,78.08,77.7679,78.0507,582836.0
2018-04-11 14:30:00,80.03,80.05,79.72,79.94,477873.0,78.041,78.0605,77.7387,77.9532,477873.0
2018-04-11 14:40:00,79.93,80.06,79.61,80.01,380383.0,77.9435,78.0702,77.6314,78.0215,380383.0
2018-04-11 14:50:00,79.97,80.1,79.71,80.05,556777.0,77.9825,78.1092,77.7289,78.0605,556777.0
2018-04-11 15:00:00,80.04,80.35,79.87,79.95,970475.0,78.0507,78.353,77.8849,77.963,970475.0
2018-04-11 15:10:00,79.95,80.06,79.69,79.87,706447.0,77.963,78.0702,77.7094,77.8849,706447.0
2018-04-11 15:20:00,79.88,79.88,79.57,79.65,782462.0,77.8947,77.8947,77.5924,77.6704,782462.0
2018-04-11 15:30:00,79.65,79.78,79.49,79.51,1195382.0,77.6704,77.7972,77.5144,77.5339,1195382.0
2018-04-11 15:40:00,79.51,79.83,79.38,79.49,1161790.0,77.5339,77.8459,77.4071,77.5144,1161790.0
2018-04-11 15:50:00,79.49,79.71,79.25,79.56,2223077.0,77.5144,77.7289,77.2804,77.5827,2223077.0
2018-04-12 09:30:00,80.39,80.94,80.26,80.5,814138.0,78.392,78.9284,78.2653,78.4993,814138.0
2018-04-12 09:40:00,80.51,80.55,79.91,79.95,419002.0,78.509,78.548,77.924,77.963,419002.0
2018-04-12 09:50:00,79.95,80.31,79.91,80.11,213076.0,77.963,78.314,77.924,78.119,213076.0
2018-04-12 10:00:00,80.13,80.53,80.02,80.52,228472.0,78.1385,78.5285,78.0312,78.5188,228472.0
2018-04-12 10:10:00,80.52,80.7,80.39,80.67,347070.0,78.5188,78.6943,78.392,78.6651,347070.0
2018-04-12 10:20:00,80.67,80.75,80.22,80.47,216290.0,78.6651,78.7431,78.2262,78.47,216290.0
2018-04-12 10:30:00,80.47,80.49,80.15,80.37,135005.0,78.47,78.4895,78.158,78.3725,135005.0
2018-04-12 10:40:00,80.38,80.43,80.19,80.41,136912.0,78.3823,78.431,78.197,78.4115,136912.0
2018-04-12 10:50:00,80.42,80.43,80.08,80.29,209935.0,78.4213,78.431,78.0897,78.2945,209935.0
2018-04-12 11:00:00,80.27,80.53,80.26,80.53,189289.0,78.275,78.5285,78.2653,78.5285,189289.0
2018-04-12 11:10:00,80.52,80.54,80.22,80.23,228496.0,78.5188,78.5383,78.2262,78.236,228496.0
2018-04-12 11:20:00,80.24,80.37,80.01,80.01,172198.0,78.2458,78.3725,78.0215,78.0215,172198.0
2018-04-12 11:30:00,80.01,80.21,79.88,80.01,220542.0,78.0215,78.2165,77.8947,78.0215,220542.0
2018-04-12 11:40:00,80.02,80.06,79.66,79.74,208416.0,78.0312,78.0702,77.6802,77.7582,208416.0
2018-04-12 11:50:00,79.73,79.84,79.5,79.83,173297.0,77.7484,77.8557,77.5241,77.8459,173297.0
2018-04-12 12:00:00,79.83,80.02,79.79,79.97,137847.0,77.8459,78.0312,77.8069,77.9825,137847.0
2018-04-12 12:10:00,79.97,80.01,79.81,79.98,120464.0,77.9825,78.0215,77.8264,77.9922,120464.0
2018-04-12 12:20:00,79.98,79.98,79.82,79.9,96072.0,77.9922,77.9922,77.8362,77.9142,96072.0
2018-04-12 12:30:00,79.9,79.99,79.76,79.9,140357.0,77.9142,78.002,77.7777,77.9142,140357.0
2018-04-12 12:40:00,79.9,80.0,79.83,79.98,113082.0,77.9142,78.0117,77.8459,77.9922,113082.0
2018-04-12 12:50:00,79.99,80.01,79.91,79.95,107678.0,78.002,78.0215,77.924,77.963,107678.0
2018-04-12 13:00:00,79.95,80.02,79.79,79.84,108363.0,77.963,78.0312,77.8069,77.8557,108363.0
2018-04-12 13:10:00,79.84,79.91,79.61,79.68,153062.0,77.8557,77.924,77.6314,77.6997,153062.0
2018-04-12 13:20:00,79.67,79.69,79.34,79.5,583853.0,77.6899,77.7094,77.3681,77.5241,583853.0
2018-04-12 13:30:00,79.48,79.84,79.39,79.75,234320.0,77.5046,77.8557,77.4169,77.7679,234320.0
2018-04-12 13:40:00,79.74,79.84,79.71,79.73,120832.0,77.7582,77.8557,77.7289,77.7484,120832.0
2018-04-12 13:50:00,79.73,79.79,79.49,79.65,131078.0,77.7484,77.8069,77.5144,77.6704,131078.0
2018-04-12 14:00:00,79.65,79.74,79.53,79.6,151196.0,77.6704,77.7582,77.5534,77.6217,151196.0
2018-04-12 14:10:00,79.59,79.73,79.57,79.63,173627.0,77.6119,77.7484,77.5924,77.6509,173627.0
2018-04-12 14:20:00,79.64,79.88,79.64,79.86,117621.0,77.6607,77.8947,77.6607,77.8752,117621.0
2018-04-12 14:30:00,79.86,79.91,79.67,79.75,135129.0,77.8752,77.924,77.6899,77.7679,135129.0
2018-04-12 14:40:00,79.75,79.76,79.59,79.69,154392.0,77.7679,77.7777,77.6119,77.7094,154392.0
2018-04-12 14:50:00,79.69,79.79,79.66,79.76,140130.0,77.7094,77.8069,77.6802,77.7777,140130.0
2018-04-12 15:00:00,79.75,79.93,79.75,79.81,197500.0,77.7679,77.9435,77.7679,77.8264,197500.0
2018-04-12 15:10:00,79.81,79.94,79.77,79.94,181037.0,77.8264,77.9532,77.7874,77.9532,181037.0
2018-04-12 15:20:00,79.94,80.1,79.89,80.0,200035.0,77.9532,78.1092,77.9044,78.0117,200035.0
2018-04-12 15:30:00,80.0,80.1,79.87,80.06,223606.0,78.0117,78.1092,77.8849,78.0702,223606.0
2018-04-12 15:40:00,80.07,80.09,79.91,80.08,382301.0,78.08,78.0995,77.924,78.0897,382301.0
2018-04-12 15:50:00,80.08,80.17,79.86,79.95,799612.0,78.0897,78.1775,77.8752,77.963,799612.0
2018-04-13 09:30:00,80.49,81.33,80.16,80.58,634218.0,78.4895,79.3087,78.1677,78.5773,634218.0
2018-04-13 09:40:00,80.59,80.78,80.45,80.48,178213.0,78.5871,78.7723,78.4505,78.4798,178213.0
2018-04-13 09:50:00,80.45,80.48,80.23,80.33,161886.0,78.4505,78.4798,78.236,78.3335,161886.0
2018-04-13 10:00:00,80.34,80.34,79.88,79.93,152798.0,78.3433,78.3433,77.8947,77.9435,152798.0
2018-04-13 10:10:00,79.95,79.97,79.72,79.75,140746.0,77.963,77.9825,77.7387,77.7679,140746.0
2018-04-13 10:20:00,79.75,79.76,79.39,79.48,160894.0,77.7679,77.7777,77.4169,77.5046,160894.0
2018-04-13 10:30:00,79.49,79.58,79.29,79.34,223860.0,77.5144,77.6022,77.3194,77.3681,223860.0
2018-04-13 10:40:00,79.35,79.43,79.16,79.41,240265.0,77.3779,77.4559,77.1926,77.4364,240265.0
2018-04-13 10:50:00,79.41,79.45,79.15,79.15,180220.0,77.4364,77.4754,77.1828,77.1828,180220.0
2018-04-13 11:00:00,79.14,79.16,78.93,79.0,219363.0,77.1731,77.1926,76.9683,77.0366,219363.0
2018-04-13 11:10:00,79.0,79.13,78.93,78.93,178664.0,77.0366,77.1633,76.9683,76.9683,178664.0
2018-04-13 11:20:00,78.92,78.98,78.84,78.88,154698.0,76.9586,77.0171,76.8805,76.9196,154698.0
2018-04-13 11:30:00,78.88,78.89,78.69,78.7,148761.0,76.9196,76.9293,76.7343,76.744,148761.0
2018-04-13 11:40:00,78.7,78.84,78.67,78.75,161811.0,76.744,76.8805,76.7148,76.7928,161811.0
2018-04-13 11:50:00,78.76,78.93,78.66,78.89,365897.0,76.8025,76.9683,76.705,76.9293,365897.0
2018-04-13 12:00:00,78.88,78.89,78.68,78.7,127906.0,76.9196,76.9293,76.7245,76.744,127906.0
2018-04-13 12:10:00,78.71,78.78,78.65,78.68,113098.0,76.7538,76.822,76.6953,76.7245,113098.0
2018-04-13 12:20:00,78.69,78.79,78.61,78.64,228754.0,76.7343,76.8318,76.6563,76.6855,228754.0
2018-04-13 12:30:00,78.65,78.7,78.57,78.59,188607.0,76.6953,76.744,76.6173,76.6368,188607.0
2018-04-13 12:40:00,78.6,78.62,78.44,78.45,140083.0,76.6465,76.666,76.4905,76.5002,140083.0
2018-04-13 12:50:00,78.46,78.51,78.25,78.34,176853.0,76.51,76.5587,76.3052,76.393,176853.0
2018-04-13 13:00:00,78.33,78.49,78.26,78.46,216825.0,76.3832,76.5392,76.315,76.51,216825.0
2018-04-13 13:10:00,78.46,78.61,78.45,78.58,198872.0,76.51,76.6563,76.5002,76.627,198872.0
2018-04-13 13:20:00,78.59,78.81,78.58,78.79,146885.0,76.6368,76.8513,76.627,76.8318,146885.0
2018-04-13 13:30:00,78.79,78.93,78.66,78.91,152914.0,76.8318,76.9683,76.705,76.9488,152914.0
2018-04-13 13:40:00,78.9,79.01,78.85,78.97,152495.0,76.9391,77.0463,76.8903,77.0073,152495.0
2018-04-13 13:50:00,78.97,78.98,78.91,78.97,80058.0,77.0073,77.0171,76.9488,77.0073,80058.0
2018-04-13 14:00:00,78.97,78.98,78.79,78.98,110905.0,77.0073,77.0171,76.8318,77.0171,110905.0
2018-04-13 14:10:00,78.99,79.01,78.87,78.97,110639.0,77.0268,77.0463,76.9098,77.0073,110639.0
2018-04-13 14:20:00,78.97,79.06,78.92,78.98,107032.0,77.0073,77.0951,76.9586,77.0171,107032.0
2018-04-13 14:30:00,78.98,79.28,78.91,79.26,144829.0,77.0171,77.3096,76.9488,77.2901,144829.0
2018-04-13 14:40:00,79.27,79.3,79.14,79.22,175530.0,77.2999,77.3291,77.1731,77.2511,175530.0
2018-04-13 14:50:00,79.23,79.35,79.19,79.35,164173.0,77.2609,77.3779,77.2218,77.3779,164173.0
2018-04-13 15:00:00,79.34,79.35,79.07,79.19,214130.0,77.3681,77.3779,77.1048,77.2218,214130.0
2018-04-13 15:10:00,79.18,79.36,79.07,79.08,196102.0,77.2121,77.3876,77.1048,77.1146,196102.0
2018-04-13 15:20:00,79.08,79.16,78.89,79.05,236924.0,77.1146,77.1926,76.9293,77.0853,236924.0
2018-04-13 15:30:00,79.05,79.24,78.93,79.14,220031.0,77.0853,77.2706,76.9683,77.1731,220031.0
2018-04-13 15:40:00,79.14,79.47,79.12,79.38,340463.0,77.1731,77.4949,77.1536,77.4071,340463.0
2018-04-13 15:50:00,79.39,79.64,79.39,79.57,628597.0,77.4169,77.6607,77.4169,77.5924,628597.0
2018-04-16 09:30:00,80.09,80.54,79.95,80.1,130614.0,78.0995,78.5383,77.963,78.1092,130614.0
2018-04-16 09:40:00,80.06,80.11,79.86,79.95,84788.0,78.0702,78.119,77.8752,77.963,84788.0
2018-04-16 09:50:00,79.95,80.18,79.89,80.04,88682.0,77.963,78.1872,77.9044,78.0507,88682.0
2018-04-16 10:00:00,80.06,80.29,80.02,80.12,124499.0,78.0702,78.2945,78.0312,78.1287,124499.0
2018-04-16 10:10:00,80.11,80.13,79.93,80.0,67688.0,78.119,78.1385,77.9435,78.0117,67688.0
2018-04-16 10:20:00,79.99,80.11,79.94,80.03,47277.0,78.002,78.119,77.9532,78.041,47277.0
2018-04-16 10:30:00,80.03,80.2,79.96,79.97,87141.0,78.041,78.2067,77.9727,77.9825,87141.0
2018-04-16 10:40:00,79.98,79.99,79.72,79.72,50031.0,77.9922,78.002,77.7387,77.7387,50031.0
2018-04-16 10:50:00,79.72,79.94,79.69,79.85,79543.0,77.7387,77.9532,77.7094,77.8654,79543.0
2018-04-16 11:00:00,79.85,80.08,79.85,79.91,55240.0,77.8654,78.0897,77.8654,77.924,55240.0
2018-04-16 11:10:00,79.9,79.9,79.6,79.81,44497.0,77.9142,77.9142,77.6217,77.8264,44497.0
2018-04-16 11:20:00,79.79,79.97,79.76,79.92,31202.0,77.8069,77.9825,77.7777,77.9337,31202.0
2018-04-16 11:30:00,79.92,79.94,79.85,79.92,36433.0,77.9337,77.9532,77.8654,77.9337,36433.0
2018-04-16 11:40:00,79.93,79.95,79.82,79.95,25291.0,77.9435,77.963,77.8362,77.963,25291.0
2018-04-16 11:50:00,79.95,80.12,79.93,80.01,57158.0,77.963,78.1287,77.9435,78.0215,57158.0
2018-04-16 12:00:00,80.0,80.19,79.99,80.05,59913.0,78.0117,78.197,78.002,78.0605,59913.0
2018-04-16 12:10:00,80.04,80.2,80.01,80.07,42967.0,78.0507,78.2067,78.0215,78.08,42967.0
2018-04-16 12:20:00,80.07,80.2,80.05,80.18,44780.0,78.08,78.2067,78.0605,78.1872,44780.0
2018-04-16 12:30:00,80.19,80.26,80.08,80.18,51863.0,78.197,78.2653,78.0897,78.1872,51863.0
2018-04-16 12:40:00,80.18,80.33,80.14,80.25,104091.0,78.1872,78.3335,78.1482,78.2555,104091.0
2018-04-16 12:50:00,80.25,80.42,80.24,80.4,60492.0,78.2555,78.4213,78.2458,78.4018,60492.0
2018-04-16 13:00:00,80.4,80.49,80.39,80.48,64931.0,78.4018,78.4895,78.392,78.4798,64931.0
2018-04-16 13:10:00,80.48,80.51,80.42,80.51,40112.0,78.4798,78.509,78.4213,78.509,40112.0
2018-04-16 13:20:00,80.5,80.52,80.46,80.48,37128.0,78.4993,78.5188,78.4603,78.4798,37128.0
2018-04-16 13:30:00,80.47,80.52,80.43,80.52,50176.0,78.47,78.5188,78.431,78.5188,50176.0
2018-04-16 13:40:00,80.52,80.52,80.38,80.44,29456.0,78.5188,78.5188,78.3823,78.4408,29456.0
2018-04-16 13:50:00,80.45,80.48,80.33,80.47,23485.0,78.4505,78.4798,78.3335,78.47,23485.0
2018-04-16 14:00:00,80.46,80.52,80.32,80.36,43453.0,78.4603,78.5188,78.3238,78.3628,43453.0
2018-04-16 14:10:00,80.36,80.43,80.32,80.38,33457.0,78.3628,78.431,78.3238,78.3823,33457.0
2018-04-16 14:20:00,80.37,80.49,80.35,80.47,63270.0,78.3725,78.4895,78.353,78.47,63270.0
2018-04-16 14:30:00,80.47,80.66,80.44,80.51,56919.0,78.47,78.6553,78.4408,78.509,56919.0
2018-04-16 14:40:00,80.52,80.59,80.5,80.55,61335.0,78.5188,78.5871,78.4993,78.548,61335.0
2018-04-16 14:50:00,80.55,80.6,80.47,80.51,58385.0,78.548,78.5968,78.47,78.509,58385.0
2018-04-16 15:00:00,80.52,80.6,80.47,80.52,60750.0,78.5188,78.5968,78.47,78.5188,60750.0
2018-04-16 15:10:00,80.52,80.54,80.38,80.42,70490.0,78.5188,78.5383,78.3823,78.4213,70490.0
2018-04-16 15:20:00,80.42,80.56,80.38,80.48,71621.0,78.4213,78.5578,78.3823,78.4798,71621.0
2018-04-16 15:30:00,80.5,80.57,80.45,80.48,116350.0,78.4993,78.5675,78.4505,78.4798,116350.0
2018-04-16 15:40:00,80.48,80.56,80.37,80.47,151601.0,78.4798,78.5578,78.3725,78.47,151601.0
2018-04-16 15:50:00,80.47,80.67,80.47,80.55,296962.0,78.47,78.6651,78.47,78.548,296962.0
2018-04-17 09:30:00,81.45,82.06,81.32,81.95,416524.0,79.4257,80.0205,79.2989,79.9133,416524.0
2018-04-17 09:40:00,81.98,82.41,81.97,82.35,154764.0,79.9425,80.3618,79.9328,80.3033,154764.0
2018-04-17 09:50:00,82.34,82.35,81.99,82.04,144261.0,80.2936,80.3033,79.9523,80.001,144261.0
2018-04-17 10:00:00,82.05,82.12,81.86,81.87,165607.0,80.0108,80.079,79.8255,79.8352,165607.0
2018-04-17 10:10:00,81.89,81.9,81.72,81.79,103837.0,79.8547,79.8645,79.689,79.7572,103837.0
2018-04-17 10:20:00,81.79,81.81,81.44,81.47,148715.0,79.7572,79.7767,79.4159,79.4452,148715.0
2018-04-17 10:30:00,81.47,81.6,81.3,81.31,156828.0,79.4452,79.5719,79.2794,79.2892,156828.0
2018-04-17 10:40:00,81.32,81.4,81.17,81.26,62040.0,79.2989,79.3769,79.1526,79.2404,62040.0
2018-04-17 10:50:00,81.28,81.61,81.28,81.56,59205.0,79.2599,79.5817,79.2599,79.5329,59205.0
2018-04-17 11:00:00,81.56,81.6,81.43,81.44,45560.0,79.5329,79.5719,79.4062,79.4159,45560.0
2018-04-17 11:10:00,81.43,81.55,81.39,81.4,116475.0,79.4062,79.5232,79.3672,79.3769,116475.0
2018-04-17 11:20:00,81.41,81.53,81.37,81.37,81060.0,79.3867,79.5037,79.3477,79.3477,81060.0
2018-04-17 11:30:00,81.37,81.39,81.2,81.2,47140.0,79.3477,79.3672,79.1819,79.1819,47140.0
2018-04-17 11:40:00,81.2,81.21,81.04,81.07,54321.0,79.1819,79.1916,79.0259,79.0551,54321.0
2018-04-17 11:50:00,81.08,81.18,80.87,80.94,73391.0,79.0649,79.1624,78.8601,78.9284,73391.0
2018-04-17 12:00:00,80.95,81.05,80.88,80.89,79495.0,78.9381,79.0356,78.8698,78.8796,79495.0
2018-04-17 12:10:00,80.88,80.98,80.88,80.94,42057.0,78.8698,78.9674,78.8698,78.9284,42057.0
2018-04-17 12:20:00,80.94,81.08,80.91,81.05,59228.0,78.9284,79.0649,78.8991,79.0356,59228.0
2018-04-17 12:30:00,81.04,81.1,80.89,80.91,55630.0,79.0259,79.0844,78.8796,78.8991,55630.0
2018-04-17 12:40:00,80.9,80.96,80.69,80.73,49572.0,78.8893,78.9479,78.6846,78.7236,49572.0
2018-04-17 12:50:00,80.72,80.88,80.72,80.86,23685.0,78.7138,78.8698,78.7138,78.8503,23685.0
2018-04-17 13:00:00,80.85,80.94,80.83,80.86,30307.0,78.8406,78.9284,78.8211,78.8503,30307.0
2018-04-17 13:10:00,80.87,80.9,80.69,80.76,33547.0,78.8601,78.8893,78.6846,78.7528,33547.0
2018-04-17 13:20:00,80.75,80.8,80.71,80.78,53274.0,78.7431,78.7918,78.7041,78.7723,53274.0
2018-04-17 13:30:00,80.77,81.1,80.76,81.09,27385.0,78.7626,79.0844,78.7528,79.0746,27385.0
2018-04-17 13:40:00,81.09,81.3,81.09,81.16,31447.0,79.0746,79.2794,79.0746,79.1429,31447.0
2018-04-17 13:50:00,81.16,81.29,81.07,81.21,33042.0,79.1429,79.2697,79.0551,79.1916,33042.0
2018-04-17 14:00:00,81.22,81.32,81.19,81.25,64606.0,79.2014,79.2989,79.1721,79.2306,64606.0
2018-04-17 14:10:00,81.25,81.28,81.21,81.22,66331.0,79.2306,79.2599,79.1916,79.2014,66331.0
2018-04-17 14:20:00,81.22,81.22,80.99,81.03,70746.0,79.2014,79.2014,78.9771,79.0161,70746.0
2018-04-17 14:30:00,81.02,81.15,80.96,81.15,37365.0,79.0064,79.1331,78.9479,79.1331,37365.0
2018-04-17 14:40:00,81.15,81.22,81.12,81.12,35263.0,79.1331,79.2014,79.1039,79.1039,35263.0
2018-04-17 14:50:00,81.13,81.17,81.04,81.17,40381.0,79.1136,79.1526,79.0259,79.1526,40381.0
2018-04-17 15:00:00,81.16,81.2,81.09,81.19,61584.0,79.1429,79.1819,79.0746,79.1721,61584.0
2018-04-17 15:10:00,81.19,81.25,81.08,81.19,52305.0,79.1721,79.2306,79.0649,79.1721,52305.0
2018-04-17 15:20:00,81.19,81.22,81.07,81.19,65242.0,79.1721,79.2014,79.0551,79.1721,65242.0
2018-04-17 15:30:00,81.19,81.28,81.14,81.14,115053.0,79.1721,79.2599,79.1234,79.1234,115053.0
2018-04-17 15:40:00,81.15,81.33,81.11,81.31,111828.0,79.1331,79.3087,79.0941,79.2892,111828.0
2018-04-17 15:50:00,81.31,81.32,81.16,81.17,221257.0,79.2892,79.2989,79.1429,79.1526,221257.0
2018-04-18 09:30:00,81.67,82.05,81.53,81.73,123566.0,79.6402,80.0108,79.5037,79.6987,123566.0
2018-04-18 09:40:00,81.75,81.82,81.59,81.74,37819.0,79.7182,79.7865,79.5622,79.7085,37819.0
2018-04-18 09:50:00,81.7,81.85,81.66,81.81,41686.0,79.6695,79.8157,79.6305,79.7767,41686.0
2018-04-18 10:00:00,81.82,82.01,81.82,81.99,85983.0,79.7865,79.9718,79.7865,79.9523,85983.0
2018-04-18 10:10:00,81.99,82.04,81.8,82.03,76198.0,79.9523,80.001,79.767,79.9913,76198.0
2018-04-18 10:20:00,82.06,82.23,81.99,82.15,68254.0,80.0205,80.1863,79.9523,80.1083,68254.0
2018-04-18 10:30:00,82.15,82.44,82.14,82.43,57887.0,80.1083,80.3911,80.0985,80.3813,57887.0
2018-04-18 10:40:00,82.44,82.58,82.36,82.58,99226.0,80.3911,80.5276,80.3131,80.5276,99226.0
2018-04-18 10:50:00,82.58,82.74,82.47,82.7,82628.0,80.5276,80.6836,80.4203,80.6446,82628.0
2018-04-18 11:00:00,82.69,82.89,82.64,82.78,72169.0,80.6349,80.8299,80.5861,80.7226,72169.0
2018-04-18 11:10:00,82.76,82.81,82.51,82.64,37673.0,80.7031,80.7519,80.4593,80.5861,37673.0
2018-04-18 11:20:00,82.65,82.73,82.53,82.73,34059.0,80.5959,80.6739,80.4788,80.6739,34059.0
2018-04-18 11:30:00,82.73,82.99,82.73,82.75,65554.0,80.6739,80.9274,80.6739,80.6934,65554.0
2018-04-18 11:40:00,82.74,82.81,82.49,82.5,64685.0,80.6836,80.7519,80.4398,80.4496,64685.0
2018-04-18 11:50:00,82.49,82.51,82.18,82.24,294793.0,80.4398,80.4593,80.1375,80.196,294793.0
2018-04-18 12:00:00,82.24,82.38,82.23,82.32,33067.0,80.196,80.3326,80.1863,80.2741,33067.0
2018-04-18 12:10:00,82.32,82.34,82.21,82.31,35469.0,80.2741,80.2936,80.1668,80.2643,35469.0
2018-04-18 12:20:00,82.32,82.35,82.25,82.34,22401.0,80.2741,80.3033,80.2058,80.2936,22401.0
2018-04-18 12:30:00,82.34,82.34,82.08,82.14,60472.0,80.2936,80.2936,80.04,80.0985,60472.0
2018-04-18 12:40:00,82.11,82.3,82.11,82.22,42408.0,80.0693,80.2546,80.0693,80.1765,42408.0
2018-04-18 12:50:00,82.22,82.34,82.21,82.3,39665.0,80.1765,80.2936,80.1668,80.2546,39665.0
2018-04-18 13:00:00,82.28,82.43,82.28,82.28,26164.0,80.235,80.3813,80.235,80.235,26164.0
2018-04-18 13:10:00,82.28,82.44,82.28,82.37,45543.0,80.235,80.3911,80.235,80.3228,45543.0
2018-04-18 13:20:00,82.38,82.38,82.2,82.26,32352.0,80.3326,80.3326,80.157,80.2155,32352.0
2018-04-18 13:30:00,82.27,82.3,82.1,82.18,44985.0,80.2253,80.2546,80.0595,80.1375,44985.0
2018-04-18 13:40:00,82.17,82.2,82.08,82.15,22488.0,80.1278,80.157,80.04,80.1083,22488.0
2018-04-18 13:50:00,82.16,82.2,82.11,82.14,53319.0,80.118,80.157,80.0693,80.0985,53319.0
2018-04-18 14:00:00,82.15,82.18,82.06,82.1,62857.0,80.1083,80.1375,80.0205,80.0595,62857.0
2018-04-18 14:10:00,82.1,82.15,82.07,82.13,31181.0,80.0595,80.1083,80.0303,80.0888,31181.0
2018-04-18 14:20:00,82.14,82.29,82.12,82.16,44728.0,80.0985,80.2448,80.079,80.118,44728.0
2018-04-18 14:30:00,82.17,82.2,82.07,82.12,32362.0,80.1278,80.157,80.0303,80.079,32362.0
2018-04-18 14:40:00,82.11,82.16,82.05,82.07,44656.0,80.0693,80.118,80.0108,80.0303,44656.0
2018-04-18 14:50:00,82.07,82.1,82.02,82.02,52592.0,80.0303,80.0595,79.9815,79.9815,52592.0
2018-04-18 15:00:00,82.01,82.3,81.99,82.3,57156.0,79.9718,80.2546,79.9523,80.2546,57156.0
2018-04-18 15:10:00,82.29,82.31,82.2,82.25,38926.0,80.2448,80.2643,80.157,80.2058,38926.0
2018-04-18 15:20:00,82.25,82.28,82.16,82.2,48272.0,80.2058,80.235,80.118,80.157,48272.0
2018-04-18 15:30:00,82.2,82.26,82.18,82.22,83072.0,80.157,80.2155,80.1375,80.1765,83072.0
2018-04-18 15:40:00,82.21,82.22,82.06,82.06,125881.0,80.1668,80.1765,80.0205,80.0205,125881.0
2018-04-18 15:50:00,82.06,82.23,82.06,82.18,294941.0,80.0205,80.1863,80.0205,80.1375,294941.0
2018-04-19 09:30:00,82.0,82.27,81.75,81.86,40134.0,79.962,80.2253,79.7182,79.8255,40134.0
2018-04-19 09:40:00,81.92,81.92,81.69,81.78,27537.0,79.884,79.884,79.6597,79.7475,27537.0
2018-04-19 09:50:00,81.79,82.14,81.78,82.14,53530.0,79.7572,80.0985,79.7475,80.0985,53530.0
2018-04-19 10:00:00,82.15,82.24,82.06,82.24,53340.0,80.1083,80.196,80.0205,80.196,53340.0
2018-04-19 10:10:00,82.24,82.73,82.16,82.65,351991.0,80.196,80.6739,80.118,80.5959,351991.0
2018-04-19 10:20:00,82.63,82.63,82.43,82.58,35490.0,80.5764,80.5764,80.3813,80.5276,35490.0
2018-04-19 10:30:00,82.6,82.79,82.56,82.61,66113.0,80.5471,80.7324,80.5081,80.5568,66113.0
2018-04-19 10:40:00,82.59,82.8,82.52,82.8,45650.0,80.5373,80.7421,80.4691,80.7421,45650.0
2018-04-19 10:50:00,82.79,82.79,82.51,82.6,82365.0,80.7324,80.7324,80.4593,80.5471,82365.0
2018-04-19 11:00:00,82.6,82.6,82.4,82.41,64963.0,80.5471,80.5471,80.3521,80.3618,64963.0
2018-04-19 11:10:00,82.41,82.56,82.38,82.55,53549.0,80.3618,80.5081,80.3326,80.4983,53549.0
2018-04-19 11:20:00,82.55,82.72,82.45,82.63,66105.0,80.4983,80.6641,80.4008,80.5764,66105.0
2018-04-19 11:30:00,82.63,82.67,82.48,82.48,26916.0,80.5764,80.6154,80.4301,80.4301,26916.0
2018-04-19 11:40:00,82.49,82.56,82.45,82.55,25905.0,80.4398,80.5081,80.4008,80.4983,25905.0
2018-04-19 11:50:00,82.56,82.56,82.41,82.46,64743.0,80.5081,80.5081,80.3618,80.4106,64743.0
2018-04-19 12:00:00,82.45,82.5,82.35,82.42,30742.0,80.4008,80.4496,80.3033,80.3716,30742.0
2018-04-19 12:10:00,82.41,82.43,82.36,82.38,34032.0,80.3618,80.3813,80.3131,80.3326,34032.0
2018-04-19 12:20:00,82.37,82.38,82.28,82.35,28619.0,80.3228,80.3326,80.235,80.3033,28619.0
2018-04-19 12:30:00,82.35,82.39,82.26,82.28,25103.0,80.3033,80.3423,80.2155,80.235,25103.0
2018-04-19 12:40:00,82.28,82.31,82.19,82.27,18803.0,80.235,80.2643,80.1473,80.2253,18803.0
2018-04-19 12:50:00,82.27,82.29,82.19,82.2,19887.0,80.2253,80.2448,80.1473,80.157,19887.0
2018-04-19 13:00:00,82.19,82.32,82.18,82.26,37025.0,80.1473,80.2741,80.1375,80.2155,37025.0
2018-04-19 13:10:00,82.25,82.35,82.24,82.31,69796.0,80.2058,80.3033,80.196,80.2643,69796.0
2018-04-19 13:20:00,82.3,82.36,82.29,82.32,41536.0,80.2546,80.3131,80.2448,80.2741,41536.0
2018-04-19 13:30:00,82.33,82.4,82.21,82.33,57739.0,80.2838,80.3521,80.1668,80.2838,57739.0
2018-04-19 13:40:00,82.32,82.32,82.24,82.27,11704.0,80.2741,80.2741,80.196,80.2253,11704.0
2018-04-19 13:50:00,82.27,82.29,82.13,82.13,22339.0,80.2253,80.2448,80.0888,80.0888,22339.0
2018-04-19 14:00:00,82.13,82.17,82.06,82.08,34739.0,80.0888,80.1278,80.0205,80.04,34739.0
2018-04-19 14:10:00,82.08,82.16,82.04,82.04,34943.0,80.04,80.118,80.001,80.001,34943.0
2018-04-19 14:20:00,82.04,82.09,81.98,82.05,44622.0,80.001,80.0498,79.9425,80.0108,44622.0
2018-04-19 14:30:00,82.04,82.09,81.98,82.04,33788.0,80.001,80.0498,79.9425,80.001,33788.0
2018-04-19 14:40:00,82.04,82.12,82.04,82.08,46096.0,80.001,80.079,80.001,80.04,46096.0
2018-04-19 14:50:00,82.07,82.07,81.98,82.05,41917.0,80.0303,80.0303,79.9425,80.0108,41917.0
2018-04-19 15:00:00,82.05,82.06,81.97,82.03,30243.0,80.0108,80.0205,79.9328,79.9913,30243.0
2018-04-19 15:10:00,82.03,82.04,81.94,81.98,35959.0,79.9913,80.001,79.9035,79.9425,35959.0
2018-04-19 15:20:00,81.98,81.99,81.86,81.88,37135.0,79.9425,79.9523,79.8255,79.845,37135.0
2018-04-19 15:30:00,81.9,82.2,81.87,82.03,82459.0,79.8645,80.157,79.8352,79.9913,82459.0
2018-04-19 15:40:00,82.04,82.09,81.94,81.98,92979.0,80.001,80.0498,79.9035,79.9425,92979.0
2018-04-19 15:50:00,81.98,82.04,81.9,81.99,132598.0,79.9425,80.001,79.8645,79.9523,132598.0
2018-04-20 09:30:00,82.05,82.39,81.66,82.39,129494.0,80.0108,80.3423,79.6305,80.3423,129494.0
2018-04-20 09:40:00,82.4,82.41,82.13,82.32,21167.0,80.3521,80.3618,80.0888,80.2741,21167.0
2018-04-20 09:50:00,82.33,82.49,82.2,82.48,21422.0,80.2838,80.4398,80.157,80.4301,21422.0
2018-04-20 10:00:00,82.49,82.67,82.42,82.55,34735.0,80.4398,80.6154,80.3716,80.4983,34735.0
2018-04-20 10:10:00,82.51,82.55,82.37,82.55,25653.0,80.4593,80.4983,80.3228,80.4983,25653.0
2018-04-20 10:20:00,82.54,82.59,82.44,82.5,26189.0,80.4886,80.5373,80.3911,80.4496,26189.0
2018-04-20 10:30:00,82.49,82.49,82.35,82.46,15713.0,80.4398,80.4398,80.3033,80.4106,15713.0
2018-04-20 10:40:00,82.46,82.46,82.34,82.37,22624.0,80.4106,80.4106,80.2936,80.3228,22624.0
2018-04-20 10:50:00,82.36,82.42,82.26,82.27,19234.0,80.3131,80.3716,80.2155,80.2253,19234.0
2018-04-20 11:00:00,82.26,82.31,82.17,82.23,14338.0,80.2155,80.2643,80.1278,80.1863,14338.0
2018-04-20 11:10:00,82.22,82.23,82.07,82.17,32187.0,80.1765,80.1863,80.0303,80.1278,32187.0
2018-04-20 11:20:00,82.17,82.19,81.99,82.02,30521.0,80.1278,80.1473,79.9523,79.9815,30521.0
2018-04-20 11:30:00,82.03,82.22,82.03,82.22,41598.0,79.9913,80.1765,79.9913,80.1765,41598.0
2018-04-20 11:40:00,82.22,82.35,82.18,82.2,23287.0,80.1765,80.3033,80.1375,80.157,23287.0
2018-04-20 11:50:00,82.19,82.25,82.11,82.18,15950.0,80.1473,80.2058,80.0693,80.1375,15950.0
2018-04-20 12:00:00,82.19,82.25,82.11,82.21,23581.0,80.1473,80.2058,80.0693,80.1668,23581.0
2018-04-20 12:10:00,82.23,82.28,82.11,82.12,13681.0,80.1863,80.235,80.0693,80.079,13681.0
2018-04-20 12:20:00,82.13,82.25,82.1,82.25,14939.0,80.0888,80.2058,80.0595,80.2058,14939.0
2018-04-20 12:30:00,82.25,82.35,82.14,82.24,26028.0,80.2058,80.3033,80.0985,80.196,26028.0
2018-04-20 12:40:00,82.24,82.46,82.24,82.41,42706.0,80.196,80.4106,80.196,80.3618,42706.0
2018-04-20 12:50:00,82.41,82.48,82.36,82.38,27218.0,80.3618,80.4301,80.3131,80.3326,27218.0
2018-04-20 13:00:00,82.37,82.39,82.18,82.18,21738.0,80.3228,80.3423,80.1375,80.1375,21738.0
2018-04-20 13:10:00,82.19,82.29,82.19,82.27,10273.0,80.1473,80.2448,80.1473,80.2253,10273.0
2018-04-20 13:20:00,82.27,82.34,82.17,82.34,14220.0,80.2253,80.2936,80.1278,80.2936,14220.0
2018-04-20 13:30:00,82.3,82.34,82.26,82.33,10900.0,80.2546,80.2936,80.2155,80.2838,10900.0
2018-04-20 13:40:00,82.34,82.36,82.28,82.3,16553.0,80.2936,80.3131,80.235,80.2546,16553.0
2018-04-20 13:50:00,82.28,82.4,82.24,82.32,19786.0,80.235,80.3521,80.196,80.2741,19786.0
2018-04-20 14:00:00,82.31,82.33,82.28,82.33,17989.0,80.2643,80.2838,80.235,80.2838,17989.0
2018-04-20 14:10:00,82.32,82.33,82.16,82.16,30154.0,80.2741,80.2838,80.118,80.118,30154.0
2018-04-20 14:20:00,82.17,82.32,82.14,82.32,28037.0,80.1278,80.2741,80.0985,80.2741,28037.0
2018-04-20 14:30:00,82.32,82.33,82.18,82.23,21803.0,80.2741,80.2838,80.1375,80.1863,21803.0
2018-04-20 14:40:00,82.24,82.26,82.16,82.2,30126.0,80.196,80.2155,80.118,80.157,30126.0
2018-04-20 14:50:00,82.2,82.28,82.14,82.28,43518.0,80.157,80.235,80.0985,80.235,43518.0
2018-04-20 15:00:00,82.27,82.27,81.98,81.99,32115.0,80.2253,80.2253,79.9425,79.9523,32115.0
2018-04-20 15:10:00,81.98,82.11,81.93,81.93,23604.0,79.9425,80.0693,79.8937,79.8937,23604.0
2018-04-20 15:20:00,81.93,82.25,81.93,82.21,43837.0,79.8937,80.2058,79.8937,80.1668,43837.0
2018-04-20 15:30:00,82.21,82.24,82.08,82.22,51383.0,80.1668,80.196,80.04,80.1765,51383.0
2018-04-20 15:40:00,82.23,82.29,82.16,82.23,61675.0,80.1863,80.2448,80.118,80.1863,61675.0
2018-04-20 15:50:00,82.23,82.33,82.07,82.32,202667.0,80.1863,80.2838,80.0303,80.2741,202667.0
2018-04-23 09:30:00,82.28,82.38,81.9,82.32,58761.0,80.235,80.3326,79.8645,80.2741,58761.0
2018-04-23 09:40:00,82.28,82.31,82.02,82.02,22866.0,80.235,80.2643,79.9815,79.9815,22866.0
2018-04-23 09:50:00,82.07,82.23,81.95,82.22,54119.0,80.0303,80.1863,79.9133,80.1765,54119.0
2018-04-23 10:00:00,82.28,82.33,82.1,82.18,49243.0,80.235,80.2838,80.0595,80.1375,49243.0
2018-04-23 10:10:00,82.18,82.25,82.1,82.15,39616.0,80.1375,80.2058,80.0595,80.1083,39616.0
2018-04-23 10:20:00,82.15,82.35,82.11,82.19,59051.0,80.1083,80.3033,80.0693,80.1473,59051.0
2018-04-23 10:30:00,82.19,82.25,81.99,82.03,53450.0,80.1473,80.2058,79.9523,79.9913,53450.0
2018-04-23 10:40:00,82.05,82.08,81.94,82.05,38833.0,80.0108,80.04,79.9035,80.0108,38833.0
2018-04-23 10:50:00,82.05,82.09,81.98,82.09,29926.0,80.0108,80.0498,79.9425,80.0498,29926.0
2018-04-23 11:00:00,82.09,82.23,82.09,82.22,30756.0,80.0498,80.1863,80.0498,80.1765,30756.0
2018-04-23 11:10:00,82.22,82.53,82.22,82.41,41239.0,80.1765,80.4788,80.1765,80.3618,41239.0
2018-04-23 11:20:00,82.42,82.5,82.26,82.33,20605.0,80.3716,80.4496,80.2155,80.2838,20605.0
2018-04-23 11:30:00,82.34,82.35,82.19,82.23,13821.0,80.2936,80.3033,80.1473,80.1863,13821.0
2018-04-23 11:40:00,82.24,82.29,82.18,82.18,19287.0,80.196,80.2448,80.1375,80.1375,19287.0
2018-04-23 11:50:00,82.17,82.39,82.17,82.27,26306.0,80.1278,80.3423,80.1278,80.2253,26306.0
2018-04-23 12:00:00,82.3,82.31,82.21,82.21,14882.0,80.2546,80.2643,80.1668,80.1668,14882.0
2018-04-23 12:10:00,82.19,82.24,82.03,82.04,15888.0,80.1473,80.196,79.9913,80.001,15888.0
2018-04-23 12:20:00,82.04,82.09,81.98,81.98,17468.0,80.001,80.0498,79.9425,79.9425,17468.0
2018-04-23 12:30:00,81.98,82.03,81.9,81.97,38911.0,79.9425,79.9913,79.8645,79.9328,38911.0
2018-04-23 12:40:00,81.96,82.01,81.86,81.89,25141.0,79.923,79.9718,79.8255,79.8547,25141.0
2018-04-23 12:50:00,81.87,81.95,81.87,81.94,13240.0,79.8352,79.9133,79.8352,79.9035,13240.0
2018-04-23 13:00:00,81.94,81.94,81.84,81.85,15659.0,79.9035,79.9035,79.806,79.8157,15659.0
2018-04-23 13:10:00,81.85,81.94,81.85,81.94,9819.0,79.8157,79.9035,79.8157,79.9035,9819.0
2018-04-23 13:20:00,81.94,81.99,81.9,81.98,13765.0,79.9035,79.9523,79.8645,79.9425,13765.0
2018-04-23 13:30:00,81.99,82.05,81.94,81.98,12620.0,79.9523,80.0108,79.9035,79.9425,12620.0
2018-04-23 13:40:00,81.97,81.97,81.92,81.95,14386.0,79.9328,79.9328,79.884,79.9133,14386.0
2018-04-23 13:50:00,81.96,82.1,81.95,82.09,14454.0,79.923,80.0595,79.9133,80.0498,14454.0
2018-04-23 14:00:00,82.09,82.1,81.86,81.87,24225.0,80.0498,80.0595,79.8255,79.8352,24225.0
2018-04-23 14:10:00,81.87,81.91,81.82,81.88,20075.0,79.8352,79.8742,79.7865,79.845,20075.0
2018-04-23 14:20:00,81.87,81.92,81.82,81.91,22059.0,79.8352,79.884,79.7865,79.8742,22059.0
2018-04-23 14:30:00,81.91,82.01,81.89,82.0,23630.0,79.8742,79.9718,79.8547,79.962,23630.0
2018-04-23 14:40:00,81.99,82.05,81.93,81.94,20468.0,79.9523,80.0108,79.8937,79.9035,20468.0
2018-04-23 14:50:00,81.95,81.95,81.84,81.91,26463.0,79.9133,79.9133,79.806,79.8742,26463.0
2018-04-23 15:00:00,81.91,82.04,81.89,81.99,30874.0,79.8742,80.001,79.8547,79.9523,30874.0
2018-04-23 15:10:00,81.98,82.1,81.97,82.09,23627.0,79.9425,80.0595,79.9328,80.0498,23627.0
2018-04-23 15:20:00,82.09,82.12,82.0,82.08,53201.0,80.0498,80.079,79.962,80.04,53201.0
2018-04-23 15:30:00,82.08,82.15,82.03,82.06,42345.0,80.04,80.1083,79.9913,80.0205,42345.0
2018-04-23 15:40:00,82.06,82.11,82.05,82.06,56436.0,80.0205,80.0693,80.0108,80.0205,56436.0
2018-04-23 15:50:00,82.05,82.11,82.0,82.08,171438.0,80.0108,80.0693,79.962,80.04,171438.0
2018-04-24 09:30:00,82.6,82.96,82.22,82.81,213277.0,80.5471,80.8981,80.1765,80.7519,213277.0
2018-04-24 09:40:00,82.82,82.88,82.58,82.67,78708.0,80.7616,80.8201,80.5276,80.6154,78708.0
2018-04-24 09:50:00,82.67,82.88,82.54,82.86,140731.0,80.6154,80.8201,80.4886,80.8006,140731.0
2018-04-24 10:00:00,82.87,83.12,82.6,82.6,94717.0,80.8104,81.0542,80.5471,80.5471,94717.0
2018-04-24 10:10:00,82.62,82.68,82.44,82.52,54028.0,80.5666,80.6251,80.3911,80.4691,54028.0
2018-04-24 10:20:00,82.54,82.67,82.42,82.63,218542.0,80.4886,80.6154,80.3716,80.5764,218542.0
2018-04-24 10:30:00,82.62,82.66,82.46,82.56,58383.0,80.5666,80.6056,80.4106,80.5081,58383.0
2018-04-24 10:40:00,82.56,82.77,82.54,82.77,49442.0,80.5081,80.7129,80.4886,80.7129,49442.0
2018-04-24 10:50:00,82.78,82.96,82.73,82.73,42013.0,80.7226,80.8981,80.6739,80.6739,42013.0
2018-04-24 11:00:00,82.71,82.77,82.55,82.56,195656.0,80.6544,80.7129,80.4983,80.5081,195656.0
2018-04-24 11:10:00,82.55,82.61,82.34,82.55,103503.0,80.4983,80.5568,80.2936,80.4983,103503.0
2018-04-24 11:20:00,82.54,82.66,82.46,82.63,48703.0,80.4886,80.6056,80.4106,80.5764,48703.0
2018-04-24 11:30:00,82.64,82.69,82.51,82.54,65488.0,80.5861,80.6349,80.4593,80.4886,65488.0
2018-04-24 11:40:00,82.57,82.71,82.49,82.53,65349.0,80.5178,80.6544,80.4398,80.4788,65349.0
2018-04-24 11:50:00,82.52,82.64,82.5,82.51,35552.0,80.4691,80.5861,80.4496,80.4593,35552.0
2018-04-24 12:00:00,82.51,82.71,82.46,82.54,81573.0,80.4593,80.6544,80.4106,80.4886,81573.0
2018-04-24 12:10:00,82.56,82.63,82.34,82.35,77719.0,80.5081,80.5764,80.2936,80.3033,77719.0
2018-04-24 12:20:00,82.35,82.45,82.24,82.34,88599.0,80.3033,80.4008,80.196,80.2936,88599.0
2018-04-24 12:30:00,82.33,82.44,82.02,82.16,78283.0,80.2838,80.3911,79.9815,80.118,78283.0
2018-04-24 12:40:00,82.14,82.16,82.03,82.11,59110.0,80.0985,80.118,79.9913,80.0693,59110.0
2018-04-24 12:50:00,82.14,82.2,81.81,81.81,70255.0,80.0985,80.157,79.7767,79.7767,70255.0
2018-04-24 13:00:00,81.81,82.08,81.81,82.05,57852.0,79.7767,80.04,79.7767,80.0108,57852.0
2018-04-24 13:10:00,82.05,82.08,81.83,81.83,34561.0,80.0108,80.04,79.7962,79.7962,34561.0
2018-04-24 13:20:00,81.81,81.86,81.62,81.72,52607.0,79.7767,79.8255,79.5915,79.689,52607.0
2018-04-24 13:30:00,81.73,81.74,81.49,81.49,38359.0,79.6987,79.7085,79.4647,79.4647,38359.0
2018-04-24 13:40:00,81.48,81.54,81.44,81.45,33909.0,79.4549,79.5134,79.4159,79.4257,33909.0
2018-04-24 13:50:00,81.44,81.44,81.11,81.2,48430.0,79.4159,79.4159,79.0941,79.1819,48430.0
2018-04-24 14:00:00,81.21,81.21,80.87,81.02,72337.0,79.1916,79.1916,78.8601,79.0064,72337.0
2018-04-24 14:10:00,81.01,81.43,81.01,81.16,114556.0,78.9966,79.4062,78.9966,79.1429,114556.0
2018-04-24 14:20:00,81.14,81.43,81.09,81.09,52426.0,79.1234,79.4062,79.0746,79.0746,52426.0
2018-04-24 14:30:00,81.09,81.21,80.9,80.91,74108.0,79.0746,79.1916,78.8893,78.8991,74108.0
2018-04-24 14:40:00,80.91,81.29,80.9,81.23,63016.0,78.8991,79.2697,78.8893,79.2111,63016.0
2018-04-24 14:50:00,81.27,81.37,81.12,81.33,59769.0,79.2502,79.3477,79.1039,79.3087,59769.0
2018-04-24 15:00:00,81.35,81.7,81.35,81.62,100663.0,79.3282,79.6695,79.3282,79.5915,100663.0
2018-04-24 15:10:00,81.65,81.9,81.53,81.65,138474.0,79.6207,79.8645,79.5037,79.6207,138474.0
2018-04-24 15:20:00,81.64,81.85,81.62,81.78,160045.0,79.611,79.8157,79.5915,79.7475,160045.0
2018-04-24 15:30:00,81.78,81.79,81.66,81.7,117104.0,79.7475,79.7572,79.6305,79.6695,117104.0
2018-04-24 15:40:00,81.7,81.93,81.61,81.84,206881.0,79.6695,79.8937,79.5817,79.806,206881.0
2018-04-24 15:50:00,81.84,82.13,81.84,82.04,301492.0,79.806,80.0888,79.806,80.001,301492.0
2018-04-25 09:30:00,81.72,82.04,81.6,81.65,58960.0,79.689,80.001,79.5719,79.6207,58960.0
2018-04-25 09:40:00,81.67,81.75,81.35,81.72,44194.0,79.6402,79.7182,79.3282,79.689,44194.0
2018-04-25 09:50:00,81.71,81.81,81.49,81.51,72604.0,79.6792,79.7767,79.4647,79.4842,72604.0
2018-04-25 10:00:00,81.52,81.62,81.35,81.47,55788.0,79.4939,79.5915,79.3282,79.4452,55788.0
2018-04-25 10:10:00,81.5,81.73,81.43,81.58,61788.0,79.4744,79.6987,79.4062,79.5524,61788.0
2018-04-25 10:20:00,81.6,81.98,81.56,81.98,65892.0,79.5719,79.9425,79.5329,79.9425,65892.0
2018-04-25 10:30:00,81.99,82.04,81.83,81.89,49126.0,79.9523,80.001,79.7962,79.8547,49126.0
2018-04-25 10:40:00,81.9,82.19,81.81,82.04,46247.0,79.8645,80.1473,79.7767,80.001,46247.0
2018-04-25 10:50:00,82.05,82.05,81.72,81.88,37438.0,80.0108,80.0108,79.689,79.845,37438.0
2018-04-25 11:00:00,81.88,81.99,81.82,81.89,42010.0,79.845,79.9523,79.7865,79.8547,42010.0
2018-04-25 11:10:00,81.88,81.98,81.68,81.72,24088.0,79.845,79.9425,79.65,79.689,24088.0
2018-04-25 11:20:00,81.73,81.97,81.7,81.95,24251.0,79.6987,79.9328,79.6695,79.9133,24251.0
2018-04-25 11:30:00,81.97,81.97,81.69,81.81,23805.0,79.9328,79.9328,79.6597,79.7767,23805.0
2018-04-25 11:40:00,81.81,81.93,81.75,81.79,24038.0,79.7767,79.8937,79.7182,79.7572,24038.0
2018-04-25 11:50:00,81.76,81.95,81.7,81.8,26437.0,79.728,79.9133,79.6695,79.767,26437.0
2018-04-25 12:00:00,81.81,81.96,81.75,81.91,69087.0,79.7767,79.923,79.7182,79.8742,69087.0
2018-04-25 12:10:00,81.91,82.04,81.88,81.93,52703.0,79.8742,80.001,79.845,79.8937,52703.0
2018-04-25 12:20:00,81.94,81.98,81.77,81.79,37995.0,79.9035,79.9425,79.7377,79.7572,37995.0
2018-04-25 12:30:00,81.79,81.89,81.79,81.84,65473.0,79.7572,79.8547,79.7572,79.806,65473.0
2018-04-25 12:40:00,81.84,82.05,81.83,81.91,38955.0,79.806,80.0108,79.7962,79.8742,38955.0
2018-04-25 12:50:00,81.92,82.01,81.84,81.97,25723.0,79.884,79.9718,79.806,79.9328,25723.0
2018-04-25 13:00:00,81.98,82.14,81.98,82.06,27787.0,79.9425,80.0985,79.9425,80.0205,27787.0
2018-04-25 13:10:00,82.06,82.09,81.95,82.02,55817.0,80.0205,80.0498,79.9133,79.9815,55817.0
2018-04-25 13:20:00,82.02,82.05,81.94,82.0,40040.0,79.9815,80.0108,79.9035,79.962,40040.0
2018-04-25 13:30:00,82.02,82.27,82.0,82.17,40434.0,79.9815,80.2253,79.962,80.1278,40434.0
2018-04-25 13:40:00,82.17,82.35,82.13,82.13,114337.0,80.1278,80.3033,80.0888,80.0888,114337.0
2018-04-25 13:50:00,82.13,82.19,82.09,82.15,77863.0,80.0888,80.1473,80.0498,80.1083,77863.0
2018-04-25 14:00:00,82.18,82.21,82.07,82.08,39845.0,80.1375,80.1668,80.0303,80.04,39845.0
2018-04-25 14:10:00,82.09,82.14,81.95,82.05,63730.0,80.0498,80.0985,79.9133,80.0108,63730.0
2018-04-25 14:20:00,82.03,82.14,81.98,82.0,49438.0,79.9913,80.0985,79.9425,79.962,49438.0
2018-04-25 14:30:00,81.99,82.11,81.96,82.07,54561.0,79.9523,80.0693,79.923,80.0303,54561.0
2018-04-25 14:40:00,82.1,82.15,81.97,82.06,50416.0,80.0595,80.1083,79.9328,80.0205,50416.0
2018-04-25 14:50:00,82.07,82.09,81.85,81.94,68115.0,80.0303,80.0498,79.8157,79.9035,68115.0
2018-04-25 15:00:00,81.96,82.01,81.86,81.95,75985.0,79.923,79.9718,79.8255,79.9133,75985.0
2018-04-25 15:10:00,81.95,81.96,81.74,81.79,94940.0,79.9133,79.923,79.7085,79.7572,94940.0
2018-04-25 15:20:00,81.8,81.94,81.79,81.86,59255.0,79.767,79.9035,79.7572,79.8255,59255.0
2018-04-25 15:30:00,81.86,81.94,81.78,81.78,107459.0,79.8255,79.9035,79.7475,79.7475,107459.0
2018-04-25 15:40:00,81.78,81.81,81.62,81.71,171223.0,79.7475,79.7767,79.5915,79.6792,171223.0
2018-04-25 15:50:00,81.7,81.87,81.7,81.85,252312.0,79.6695,79.8352,79.6695,79.8157,252312.0
2018-04-26 09:30:00,81.93,82.79,81.55,81.76,102950.0,79.8937,80.7324,79.5232,79.728,102950.0
2018-04-26 09:40:00,81.76,81.9,80.76,81.1,275284.0,79.728,79.8645,78.7528,79.0844,275284.0
2018-04-26 09:50:00,81.1,81.32,80.48,81.01,227366.0,79.0844,79.2989,78.4798,78.9966,227366.0
2018-04-26 10:00:00,81.08,81.17,80.75,81.09,125941.0,79.0649,79.1526,78.7431,79.0746,125941.0
2018-04-26 10:10:00,81.04,81.35,80.97,81.0,75603.0,79.0259,79.3282,78.9576,78.9869,75603.0
2018-04-26 10:20:00,81.0,81.51,81.0,81.49,84516.0,78.9869,79.4842,78.9869,79.4647,84516.0
2018-04-26 10:30:00,81.49,81.79,81.48,81.66,112493.0,79.4647,79.7572,79.4549,79.6305,112493.0
2018-04-26 10:40:00,81.69,81.85,81.55,81.74,50590.0,79.6597,79.8157,79.5232,79.7085,50590.0
2018-04-26 10:50:00,81.76,81.87,81.56,81.87,42644.0,79.728,79.8352,79.5329,79.8352,42644.0
2018-04-26 11:00:00,81.86,81.86,81.49,81.65,43153.0,79.8255,79.8255,79.4647,79.6207,43153.0
2018-04-26 11:10:00,81.62,81.71,81.56,81.6,34593.0,79.5915,79.6792,79.5329,79.5719,34593.0
2018-04-26 11:20:00,81.58,81.63,81.36,81.58,29543.0,79.5524,79.6012,79.3379,79.5524,29543.0
2018-04-26 11:30:00,81.58,81.58,81.27,81.37,32473.0,79.5524,79.5524,79.2502,79.3477,32473.0
2018-04-26 11:40:00,81.37,81.39,80.99,81.03,33445.0,79.3477,79.3672,78.9771,79.0161,33445.0
2018-04-26 11:50:00,81.01,81.2,80.96,81.12,42336.0,78.9966,79.1819,78.9479,79.1039,42336.0
2018-04-26 12:00:00,81.1,81.35,81.1,81.35,33523.0,79.0844,79.3282,79.0844,79.3282,33523.0
2018-04-26 12:10:00,81.33,81.36,81.17,81.17,24079.0,79.3087,79.3379,79.1526,79.1526,24079.0
2018-04-26 12:20:00,81.17,81.17,80.9,80.9,36133.0,79.1526,79.1526,78.8893,78.8893,36133.0
2018-04-26 12:30:00,80.89,80.99,80.8,80.9,53042.0,78.8796,78.9771,78.7918,78.8893,53042.0
2018-04-26 12:40:00,80.88,80.97,80.83,80.91,55577.0,78.8698,78.9576,78.8211,78.8991,55577.0
2018-04-26 12:50:00,80.91,80.92,80.68,80.73,50693.0,78.8991,78.9089,78.6748,78.7236,50693.0
2018-04-26 13:00:00,80.73,80.84,80.65,80.72,36203.0,78.7236,78.8308,78.6456,78.7138,36203.0
2018-04-26 13:10:00,80.71,80.87,80.64,80.83,44230.0,78.7041,78.8601,78.6358,78.8211,44230.0
2018-04-26 13:20:00,80.84,80.9,80.79,80.84,40554.0,78.8308,78.8893,78.7821,78.8308,40554.0
2018-04-26 13:30:00,80.84,80.91,80.78,80.81,46234.0,78.8308,78.8991,78.7723,78.8016,46234.0
2018-04-26 13:40:00,80.81,80.86,80.68,80.77,39470.0,78.8016,78.8503,78.6748,78.7626,39470.0
2018-04-26 13:50:00,80.77,80.84,80.69,80.76,64789.0,78.7626,78.8308,78.6846,78.7528,64789.0
2018-04-26 14:00:00,80.76,80.87,80.68,80.85,52384.0,78.7528,78.8601,78.6748,78.8406,52384.0
2018-04-26 14:10:00,80.85,81.08,80.83,81.08,70373.0,78.8406,79.0649,78.8211,79.0649,70373.0
2018-04-26 14:20:00,81.07,81.11,80.97,80.97,83826.0,79.0551,79.0941,78.9576,78.9576,83826.0
2018-04-26 14:30:00,80.97,81.01,80.82,80.89,49539.0,78.9576,78.9966,78.8113,78.8796,49539.0
2018-04-26 14:40:00,80.9,80.98,80.85,80.88,47735.0,78.8893,78.9674,78.8406,78.8698,47735.0
2018-04-26 14:50:00,80.89,81.04,80.88,81.03,43962.0,78.8796,79.0259,78.8698,79.0161,43962.0
2018-04-26 15:00:00,81.04,81.17,81.04,81.15,66621.0,79.0259,79.1526,79.0259,79.1331,66621.0
2018-04-26 15:10:00,81.16,81.19,81.05,81.06,66664.0,79.1429,79.1721,79.0356,79.0454,66664.0
2018-04-26 15:20:00,81.06,81.07,80.91,80.97,73987.0,79.0454,79.0551,78.8991,78.9576,73987.0
2018-04-26 15:30:00,80.96,81.3,80.96,81.27,149609.0,78.9479,79.2794,78.9479,79.2502,149609.0
2018-04-26 15:40:00,81.27,81.55,81.27,81.53,283893.0,79.2502,79.5232,79.2502,79.5037,283893.0
2018-04-26 15:50:00,81.53,82.16,81.45,81.95,810130.0,79.5037,80.118,79.4257,79.9133,810130.0
2018-04-27 09:30:00,82.35,82.5,82.08,82.35,115037.0,80.3033,80.4496,80.04,80.3033,115037.0
2018-04-27 09:40:00,82.3,82.57,82.05,82.1,65532.0,80.2546,80.5178,80.0108,80.0595,65532.0
2018-04-27 09:50:00,82.09,82.09,81.57,81.57,71856.0,80.0498,80.0498,79.5427,79.5427,71856.0
2018-04-27 10:00:00,81.58,81.6,81.18,81.23,55087.0,79.5524,79.5719,79.1624,79.2111,55087.0
2018-04-27 10:10:00,81.2,81.74,81.2,81.74,90526.0,79.1819,79.7085,79.1819,79.7085,90526.0
2018-04-27 10:20:00,81.72,81.82,81.32,81.34,84018.0,79.689,79.7865,79.2989,79.3184,84018.0
2018-04-27 10:30:00,81.31,81.33,80.89,80.9,117958.0,79.2892,79.3087,78.8796,78.8893,117958.0
2018-04-27 10:40:00,80.88,81.04,80.68,80.71,70265.0,78.8698,79.0259,78.6748,78.7041,70265.0
2018-04-27 10:50:00,80.7,80.73,80.16,80.21,78930.0,78.6943,78.7236,78.1677,78.2165,78930.0
2018-04-27 11:00:00,80.23,80.4,80.14,80.33,116610.0,78.236,78.4018,78.1482,78.3335,116610.0
2018-04-27 11:10:00,80.31,80.36,80.19,80.33,53663.0,78.314,78.3628,78.197,78.3335,53663.0
2018-04-27 11:20:00,80.33,80.41,80.21,80.38,95026.0,78.3335,78.4115,78.2165,78.3823,95026.0
2018-04-27 11:30:00,80.38,80.38,80.05,80.09,78817.0,78.3823,78.3823,78.0605,78.0995,78817.0
2018-04-27 11:40:00,80.1,80.25,80.1,80.16,87967.0,78.1092,78.2555,78.1092,78.1677,87967.0
2018-04-27 11:50:00,80.17,80.4,80.16,80.34,80613.0,78.1775,78.4018,78.1677,78.3433,80613.0
2018-04-27 12:00:00,80.34,80.39,80.26,80.34,67374.0,78.3433,78.392,78.2653,78.3433,67374.0
2018-04-27 12:10:00,80.33,80.38,80.22,80.37,51687.0,78.3335,78.3823,78.2262,78.3725,51687.0
2018-04-27 12:20:00,80.37,80.41,80.26,80.4,54273.0,78.3725,78.4115,78.2653,78.4018,54273.0
2018-04-27 12:30:00,80.41,80.46,80.21,80.23,50230.0,78.4115,78.4603,78.2165,78.236,50230.0
2018-04-27 12:40:00,80.22,80.24,80.14,80.15,38619.0,78.2262,78.2458,78.1482,78.158,38619.0
2018-04-27 12:50:00,80.15,80.36,80.14,80.3,54536.0,78.158,78.3628,78.1482,78.3043,54536.0
2018-04-27 13:00:00,80.31,80.34,80.25,80.3,58829.0,78.314,78.3433,78.2555,78.3043,58829.0
2018-04-27 13:10:00,80.3,80.44,80.29,80.42,39445.0,78.3043,78.4408,78.2945,78.4213,39445.0
2018-04-27 13:20:00,80.41,80.43,80.27,80.27,39796.0,78.4115,78.431,78.275,78.275,39796.0
2018-04-27 13:30:00,80.27,80.34,80.2,80.27,43556.0,78.275,78.3433,78.2067,78.275,43556.0
2018-04-27 13:40:00,80.27,80.27,80.11,80.11,55679.0,78.275,78.275,78.119,78.119,55679.0
2018-04-27 13:50:00,80.11,80.18,80.06,80.06,50983.0,78.119,78.1872,78.0702,78.0702,50983.0
2018-04-27 14:00:00,80.08,80.33,80.06,80.28,208474.0,78.0897,78.3335,78.0702,78.2848,208474.0
2018-04-27 14:10:00,80.3,80.45,80.26,80.42,53393.0,78.3043,78.4505,78.2653,78.4213,53393.0
2018-04-27 14:20:00,80.41,80.45,80.37,80.42,58375.0,78.4115,78.4505,78.3725,78.4213,58375.0
2018-04-27 14:30:00,80.41,80.43,80.32,80.41,88105.0,78.4115,78.431,78.3238,78.4115,88105.0
2018-04-27 14:40:00,80.41,80.42,80.33,80.35,199849.0,78.4115,78.4213,78.3335,78.353,199849.0
2018-04-27 14:50:00,80.36,80.38,80.24,80.31,71194.0,78.3628,78.3823,78.2458,78.314,71194.0
2018-04-27 15:00:00,80.31,80.35,80.27,80.28,88800.0,78.314,78.353,78.275,78.2848,88800.0
2018-04-27 15:10:00,80.28,80.3,80.21,80.25,103108.0,78.2848,78.3043,78.2165,78.2555,103108.0
2018-04-27 15:20:00,80.25,80.27,80.15,80.15,94213.0,78.2555,78.275,78.158,78.158,94213.0
2018-04-27 15:30:00,80.16,80.16,79.99,80.08,153807.0,78.1677,78.1677,78.002,78.0897,153807.0
2018-04-27 15:40:00,80.08,80.15,80.0,80.06,138530.0,78.0897,78.158,78.0117,78.0702,138530.0
2018-04-27 15:50:00,80.07,80.3,80.04,80.18,467509.0,78.08,78.3043,78.0507,78.1872,467509.0
2018-04-30 09:30:00,80.3,80.74,80.21,80.46,58141.0,78.3043,78.7333,78.2165,78.4603,58141.0
2018-04-30 09:40:00,80.51,80.54,79.98,79.98,130965.0,78.509,78.5383,77.9922,77.9922,130965.0
2018-04-30 09:50:00,80.0,80.26,79.71,79.99,87398.0,78.0117,78.2653,77.7289,78.002,87398.0
2018-04-30 10:00:00,79.95,80.25,79.85,80.14,115150.0,77.963,78.2555,77.8654,78.1482,115150.0
2018-04-30 10:10:00,80.15,80.16,79.78,79.88,50273.0,78.158,78.1677,77.7972,77.8947,50273.0
2018-04-30 10:20:00,79.88,80.05,79.74,80.05,112037.0,77.8947,78.0605,77.7582,78.0605,112037.0
2018-04-30 10:30:00,80.05,80.17,79.96,80.13,68316.0,78.0605,78.1775,77.9727,78.1385,68316.0
2018-04-30 10:40:00,80.11,80.21,79.97,80.2,103546.0,78.119,78.2165,77.9825,78.2067,103546.0
2018-04-30 10:50:00,80.2,80.2,80.03,80.05,56404.0,78.2067,78.2067,78.041,78.0605,56404.0
2018-04-30 11:00:00,80.06,80.13,80.02,80.11,37944.0,78.0702,78.1385,78.0312,78.119,37944.0
2018-04-30 11:10:00,80.11,80.17,80.04,80.15,44878.0,78.119,78.1775,78.0507,78.158,44878.0
2018-04-30 11:20:00,80.15,80.15,80.04,80.09,36692.0,78.158,78.158,78.0507,78.0995,36692.0
2018-04-30 11:30:00,80.07,80.14,80.0,80.02,48489.0,78.08,78.1482,78.0117,78.0312,48489.0
2018-04-30 11:40:00,80.02,80.06,79.93,79.98,42400.0,78.0312,78.0702,77.9435,77.9922,42400.0
2018-04-30 11:50:00,80.0,80.04,79.87,79.92,62099.0,78.0117,78.0507,77.8849,77.9337,62099.0
2018-04-30 12:00:00,79.92,79.92,79.68,79.69,25613.0,77.9337,77.9337,77.6997,77.7094,25613.0
2018-04-30 12:10:00,79.68,79.73,79.56,79.66,29343.0,77.6997,77.7484,77.5827,77.6802,29343.0
2018-04-30 12:20:00,79.66,79.77,79.64,79.77,60588.0,77.6802,77.7874,77.6607,77.7874,60588.0
2018-04-30 12:30:00,79.77,79.87,79.67,79.67,76691.0,77.7874,77.8849,77.6899,77.6899,76691.0
2018-04-30 12:40:00,79.66,79.68,79.43,79.53,47493.0,77.6802,77.6997,77.4559,77.5534,47493.0
2018-04-30 12:50:00,79.52,79.69,79.45,79.67,39014.0,77.5436,77.7094,77.4754,77.6899,39014.0
2018-04-30 13:00:00,79.67,79.75,79.62,79.7,34379.0,77.6899,77.7679,77.6412,77.7192,34379.0
2018-04-30 13:10:00,79.7,79.7,79.34,79.4,68584.0,77.7192,77.7192,77.3681,77.4266,68584.0
2018-04-30 13:20:00,79.4,79.4,79.26,79.33,37858.0,77.4266,77.4266,77.2901,77.3584,37858.0
2018-04-30 13:30:00,79.33,79.43,79.33,79.37,21347.0,77.3584,77.4559,77.3584,77.3974,21347.0
2018-04-30 13:40:00,79.38,79.55,79.37,79.5,23772.0,77.4071,77.5729,77.3974,77.5241,23772.0
2018-04-30 13:50:00,79.47,79.6,79.46,79.59,22677.0,77.4949,77.6217,77.4851,77.6119,22677.0
2018-04-30 14:00:00,79.59,79.63,79.48,79.54,47180.0,77.6119,77.6509,77.5046,77.5631,47180.0
2018-04-30 14:10:00,79.54,79.66,79.52,79.55,50123.0,77.5631,77.6802,77.5436,77.5729,50123.0
2018-04-30 14:20:00,79.56,79.67,79.52,79.56,49285.0,77.5827,77.6899,77.5436,77.5827,49285.0
2018-04-30 14:30:00,79.56,79.59,79.49,79.5,47566.0,77.5827,77.6119,77.5144,77.5241,47566.0
2018-04-30 14:40:00,79.5,79.51,79.35,79.41,41710.0,77.5241,77.5339,77.3779,77.4364,41710.0
2018-04-30 14:50:00,79.42,79.43,79.21,79.21,65534.0,77.4461,77.4559,77.2413,77.2413,65534.0
2018-04-30 15:00:00,79.2,79.22,79.1,79.2,154165.0,77.2316,77.2511,77.1341,77.2316,154165.0
2018-04-30 15:10:00,79.18,79.25,79.11,79.15,71420.0,77.2121,77.2804,77.1438,77.1828,71420.0
2018-04-30 15:20:00,79.15,79.16,78.93,78.97,70376.0,77.1828,77.1926,76.9683,77.0073,70376.0
2018-04-30 15:30:00,78.97,79.21,78.97,79.2,109185.0,77.0073,77.2413,77.0073,77.2316,109185.0
2018-04-30 15:40:00,79.19,79.26,79.14,79.16,190484.0,77.2218,77.2901,77.1731,77.1926,190484.0
2018-04-30 15:50:00,79.16,79.16,78.79,78.84,396654.0,77.1926,77.1926,76.8318,76.8805,396654.0
2018-05-01 09:30:00,78.76,79.39,78.66,79.14,51020.0,76.8025,77.4169,76.705,77.1731,51020.0
2018-05-01 09:40:00,79.13,79.34,79.06,79.26,33571.0,77.1633,77.3681,77.0951,77.2901,33571.0
2018-05-01 09:50:00,79.28,79.56,79.26,79.53,50767.0,77.3096,77.5827,77.2901,77.5534,50767.0
2018-05-01 10:00:00,79.52,79.67,79.44,79.44,56662.0,77.5436,77.6899,77.4656,77.4656,56662.0
2018-05-01 10:10:00,79.45,79.45,79.28,79.38,54152.0,77.4754,77.4754,77.3096,77.4071,54152.0
2018-05-01 10:20:00,79.37,79.57,79.33,79.35,42510.0,77.3974,77.5924,77.3584,77.3779,42510.0
2018-05-01 10:30:00,79.35,79.49,79.29,79.34,62419.0,77.3779,77.5144,77.3194,77.3681,62419.0
2018-05-01 10:40:00,79.34,79.51,79.27,79.45,41746.0,77.3681,77.5339,77.2999,77.4754,41746.0
2018-05-01 10:50:00,79.44,79.48,79.0,79.02,75085.0,77.4656,77.5046,77.0366,77.0561,75085.0
2018-05-01 11:00:00,79.01,79.03,78.74,79.0,59283.0,77.0463,77.0658,76.783,77.0366,59283.0
2018-05-01 11:10:00,79.02,79.14,78.99,79.04,77613.0,77.0561,77.1731,77.0268,77.0756,77613.0
2018-05-01 11:20:00,79.05,79.17,78.9,78.9,33267.0,77.0853,77.2023,76.9391,76.9391,33267.0
2018-05-01 11:30:00,78.92,79.23,78.92,79.19,40288.0,76.9586,77.2609,76.9586,77.2218,40288.0
2018-05-01 11:40:00,79.23,79.37,79.19,79.36,31462.0,77.2609,77.3974,77.2218,77.3876,31462.0
2018-05-01 11:50:00,79.36,79.47,79.14,79.14,52049.0,77.3876,77.4949,77.1731,77.1731,52049.0
2018-05-01 12:00:00,79.18,79.29,79.14,79.21,34026.0,77.2121,77.3194,77.1731,77.2413,34026.0
2018-05-01 12:10:00,79.23,79.33,79.17,79.31,28191.0,77.2609,77.3584,77.2023,77.3389,28191.0
2018-05-01 12:20:00,79.29,79.31,79.17,79.29,21045.0,77.3194,77.3389,77.2023,77.3194,21045.0
2018-05-01 12:30:00,79.29,79.42,79.26,79.36,37926.0,77.3194,77.4461,77.2901,77.3876,37926.0
2018-05-01 12:40:00,79.4,79.58,79.37,79.51,37401.0,77.4266,77.6022,77.3974,77.5339,37401.0
2018-05-01 12:50:00,79.51,79.53,79.45,79.47,41713.0,77.5339,77.5534,77.4754,77.4949,41713.0
2018-05-01 13:00:00,79.48,79.48,79.14,79.26,61890.0,77.5046,77.5046,77.1731,77.2901,61890.0
2018-05-01 13:10:00,79.26,79.43,79.24,79.42,67069.0,77.2901,77.4559,77.2706,77.4461,67069.0
2018-05-01 13:20:00,79.43,79.47,79.4,79.45,23445.0,77.4559,77.4949,77.4266,77.4754,23445.0
2018-05-01 13:30:00,79.44,79.45,79.33,79.37,24642.0,77.4656,77.4754,77.3584,77.3974,24642.0
2018-05-01 13:40:00,79.35,79.57,79.32,79.56,42254.0,77.3779,77.5924,77.3486,77.5827,42254.0
2018-05-01 13:50:00,79.56,79.7,79.49,79.69,35446.0,77.5827,77.7192,77.5144,77.7094,35446.0
2018-05-01 14:00:00,79.68,79.97,79.67,79.79,70600.0,77.6997,77.9825,77.6899,77.8069,70600.0
2018-05-01 14:10:00,79.8,80.0,79.79,80.0,42527.0,77.8167,78.0117,77.8069,78.0117,42527.0
2018-05-01 14:20:00,80.0,80.08,79.96,80.0,41213.0,78.0117,78.0897,77.9727,78.0117,41213.0
2018-05-01 14:30:00,79.99,80.08,79.99,80.03,24870.0,78.002,78.0897,78.002,78.041,24870.0
2018-05-01 14:40:00,80.03,80.18,80.01,80.18,49120.0,78.041,78.1872,78.0215,78.1872,49120.0
2018-05-01 14:50:00,80.18,80.21,80.06,80.15,38930.0,78.1872,78.2165,78.0702,78.158,38930.0
2018-05-01 15:00:00,80.15,80.31,80.14,80.29,55804.0,78.158,78.314,78.1482,78.2945,55804.0
2018-05-01 15:10:00,80.3,80.31,80.16,80.17,43230.0,78.3043,78.314,78.1677,78.1775,43230.0
2018-05-01 15:20:00,80.17,80.19,80.05,80.11,51059.0,78.1775,78.197,78.0605,78.119,51059.0
2018-05-01 15:30:00,80.12,80.21,80.09,80.13,75209.0,78.1287,78.2165,78.0995,78.1385,75209.0
2018-05-01 15:40:00,80.13,80.29,80.12,80.2,204226.0,78.1385,78.2945,78.1287,78.2067,204226.0
2018-05-01 15:50:00,80.2,80.25,80.12,80.17,396985.0,78.2067,78.2555,78.1287,78.1775,396985.0
2018-05-02 09:30:00,79.96,80.34,79.65,80.0,98001.0,77.9727,78.3433,77.6704,78.0117,98001.0
2018-05-02 09:40:00,80.0,80.19,79.91,80.15,51297.0,78.0117,78.197,77.924,78.158,51297.0
2018-05-02 09:50:00,80.15,80.35,80.07,80.3,78694.0,78.158,78.353,78.08,78.3043,78694.0
2018-05-02 10:00:00,80.27,80.33,80.21,80.22,54907.0,78.275,78.3335,78.2165,78.2262,54907.0
2018-05-02 10:10:00,80.21,80.4,80.18,80.4,33287.0,78.2165,78.4018,78.1872,78.4018,33287.0
2018-05-02 10:20:00,80.41,80.66,80.41,80.52,47609.0,78.4115,78.6553,78.4115,78.5188,47609.0
2018-05-02 10:30:00,80.51,80.6,80.37,80.38,18582.0,78.509,78.5968,78.3725,78.3823,18582.0
2018-05-02 10:40:00,80.38,80.46,80.19,80.27,52352.0,78.3823,78.4603,78.197,78.275,52352.0
2018-05-02 10:50:00,80.27,80.39,80.11,80.34,38000.0,78.275,78.392,78.119,78.3433,38000.0
2018-05-02 11:00:00,80.34,80.4,80.24,80.25,30500.0,78.3433,78.4018,78.2458,78.2555,30500.0
2018-05-02 11:10:00,80.25,80.32,80.22,80.28,40198.0,78.2555,78.3238,78.2262,78.2848,40198.0
2018-05-02 11:20:00,80.28,80.3,80.09,80.09,26513.0,78.2848,78.3043,78.0995,78.0995,26513.0
2018-05-02 11:30:00,80.08,80.1,79.85,79.89,54810.0,78.0897,78.1092,77.8654,77.9044,54810.0
2018-05-02 11:40:00,79.86,79.89,79.52,79.56,25054.0,77.8752,77.9044,77.5436,77.5827,25054.0
2018-05-02 11:50:00,79.57,79.76,79.49,79.7,36323.0,77.5924,77.7777,77.5144,77.7192,36323.0
2018-05-02 12:00:00,79.69,79.86,79.69,79.86,24626.0,77.7094,77.8752,77.7094,77.8752,24626.0
2018-05-02 12:10:00,79.86,79.97,79.85,79.96,17911.0,77.8752,77.9825,77.8654,77.9727,17911.0
2018-05-02 12:20:00,79.94,79.98,79.88,79.94,30811.0,77.9532,77.9922,77.8947,77.9532,30811.0
2018-05-02 12:30:00,79.94,79.94,79.8,79.88,26297.0,77.9532,77.9532,77.8167,77.8947,26297.0
2018-05-02 12:40:00,79.91,79.95,79.77,79.8,22134.0,77.924,77.963,77.7874,77.8167,22134.0
2018-05-02 12:50:00,79.8,79.96,79.79,79.91,23601.0,77.8167,77.9727,77.8069,77.924,23601.0
2018-05-02 13:00:00,79.91,80.02,79.89,79.91,21007.0,77.924,78.0312,77.9044,77.924,21007.0
2018-05-02 13:10:00,79.91,80.06,79.9,79.97,24395.0,77.924,78.0702,77.9142,77.9825,24395.0
2018-05-02 13:20:00,79.98,80.03,79.97,80.01,25575.0,77.9922,78.041,77.9825,78.0215,25575.0
2018-05-02 13:30:00,80.01,80.02,79.8,79.8,22797.0,78.0215,78.0312,77.8167,77.8167,22797.0
2018-05-02 13:40:00,79.8,79.83,79.76,79.76,20516.0,77.8167,77.8459,77.7777,77.7777,20516.0
2018-05-02 13:50:00,79.76,79.76,79.65,79.66,38709.0,77.7777,77.7777,77.6704,77.6802,38709.0
2018-05-02 14:00:00,79.64,79.79,79.62,79.73,64359.0,77.6607,77.8069,77.6412,77.7484,64359.0
2018-05-02 14:10:00,79.74,79.74,79.54,79.55,59702.0,77.7582,77.7582,77.5631,77.5729,59702.0
2018-05-02 14:20:00,79.56,79.83,79.56,79.78,53069.0,77.5827,77.8459,77.5827,77.7972,53069.0
2018-05-02 14:30:00,79.79,79.89,79.68,79.7,31375.0,77.8069,77.9044,77.6997,77.7192,31375.0
2018-05-02 14:40:00,79.69,79.75,79.66,79.7,35021.0,77.7094,77.7679,77.6802,77.7192,35021.0
2018-05-02 14:50:00,79.7,79.78,79.64,79.69,32748.0,77.7192,77.7972,77.6607,77.7094,32748.0
2018-05-02 15:00:00,79.69,79.86,79.63,79.85,46737.0,77.7094,77.8752,77.6509,77.8654,46737.0
2018-05-02 15:10:00,79.85,79.86,79.69,79.7,65308.0,77.8654,77.8752,77.7094,77.7192,65308.0
2018-05-02 15:20:00,79.71,79.71,79.52,79.67,186289.0,77.7289,77.7289,77.5436,77.6899,186289.0
2018-05-02 15:30:00,79.68,79.76,79.62,79.75,257481.0,77.6997,77.7777,77.6412,77.7679,257481.0
2018-05-02 15:40:00,79.76,79.8,79.48,79.48,343569.0,77.7777,77.8167,77.5046,77.5046,343569.0
2018-05-02 15:50:00,79.47,79.52,79.26,79.45,268867.0,77.4949,77.5436,77.2901,77.4754,268867.0
2018-05-03 09:30:00,79.24,79.33,78.93,79.21,52232.0,77.2706,77.3584,76.9683,77.2413,52232.0
2018-05-03 09:40:00,79.15,79.57,79.09,79.54,109716.0,77.1828,77.5924,77.1243,77.5631,109716.0
2018-05-03 09:50:00,79.52,79.64,79.35,79.5,55406.0,77.5436,77.6607,77.3779,77.5241,55406.0
2018-05-03 10:00:00,79.5,79.56,79.13,79.41,121204.0,77.5241,77.5827,77.1633,77.4364,121204.0
2018-05-03 10:10:00,79.39,79.41,79.21,79.21,44091.0,77.4169,77.4364,77.2413,77.2413,44091.0
2018-05-03 10:20:00,79.2,79.37,79.06,79.25,151591.0,77.2316,77.3974,77.0951,77.2804,151591.0
2018-05-03 10:30:00,79.26,79.32,78.84,78.94,174746.0,77.2901,77.3486,76.8805,76.9781,174746.0
2018-05-03 10:40:00,78.93,79.08,78.86,78.93,84188.0,76.9683,77.1146,76.9,76.9683,84188.0
2018-05-03 10:50:00,78.92,78.95,78.55,78.63,64114.0,76.9586,76.9878,76.5978,76.6758,64114.0
2018-05-03 11:00:00,78.66,78.81,78.59,78.77,158398.0,76.705,76.8513,76.6368,76.8123,158398.0
2018-05-03 11:10:00,78.76,78.98,78.73,78.81,79347.0,76.8025,77.0171,76.7733,76.8513,79347.0
2018-05-03 11:20:00,78.8,78.8,78.46,78.46,71819.0,76.8415,76.8415,76.51,76.51,71819.0
2018-05-03 11:30:00,78.45,78.79,78.44,78.64,71060.0,76.5002,76.8318,76.4905,76.6855,71060.0
2018-05-03 11:40:00,78.67,79.05,78.54,79.02,134941.0,76.7148,77.0853,76.588,77.0561,134941.0
2018-05-03 11:50:00,79.02,79.17,78.97,79.14,70378.0,77.0561,77.2023,77.0073,77.1731,70378.0
2018-05-03 12:00:00,79.14,79.43,79.14,79.35,55625.0,77.1731,77.4559,77.1731,77.3779,55625.0
2018-05-03 12:10:00,79.35,79.35,79.17,79.21,38294.0,77.3779,77.3779,77.2023,77.2413,38294.0
2018-05-03 12:20:00,79.22,79.27,79.13,79.13,64785.0,77.2511,77.2999,77.1633,77.1633,64785.0
2018-05-03 12:30:00,79.13,79.45,79.13,79.45,38630.0,77.1633,77.4754,77.1633,77.4754,38630.0
2018-05-03 12:40:00,79.43,79.62,79.38,79.57,40274.0,77.4559,77.6412,77.4071,77.5924,40274.0
2018-05-03 12:50:00,79.56,79.92,79.52,79.88,42617.0,77.5827,77.9337,77.5436,77.8947,42617.0
2018-05-03 13:00:00,79.87,79.89,79.62,79.67,25663.0,77.8849,77.9044,77.6412,77.6899,25663.0
2018-05-03 13:10:00,79.66,79.88,79.62,79.77,27229.0,77.6802,77.8947,77.6412,77.7874,27229.0
2018-05-03 13:20:00,79.78,79.85,79.71,79.79,26414.0,77.7972,77.8654,77.7289,77.8069,26414.0
2018-05-03 13:30:00,79.8,80.08,79.79,79.99,43216.0,77.8167,78.0897,77.8069,78.002,43216.0
2018-05-03 13:40:00,79.99,80.06,79.9,80.01,30451.0,78.002,78.0702,77.9142,78.0215,30451.0
2018-05-03 13:50:00,79.99,80.05,79.96,79.96,28974.0,78.002,78.0605,77.9727,77.9727,28974.0
2018-05-03 14:00:00,79.96,80.13,79.9,80.13,32031.0,77.9727,78.1385,77.9142,78.1385,32031.0
2018-05-03 14:10:00,80.13,80.18,80.07,80.1,38563.0,78.1385,78.1872,78.08,78.1092,38563.0
2018-05-03 14:20:00,80.11,80.11,79.73,79.8,41178.0,78.119,78.119,77.7484,77.8167,41178.0
2018-05-03 14:30:00,79.81,80.01,79.81,79.93,47342.0,77.8264,78.0215,77.8264,77.9435,47342.0
2018-05-03 14:40:00,79.92,79.97,79.73,79.74,51774.0,77.9337,77.9825,77.7484,77.7582,51774.0
2018-05-03 14:50:00,79.75,79.8,79.6,79.64,59044.0,77.7679,77.8167,77.6217,77.6607,59044.0
2018-05-03 15:00:00,79.64,79.86,79.64,79.74,52500.0,77.6607,77.8752,77.6607,77.7582,52500.0
2018-05-03 15:10:00,79.73,79.99,79.7,79.96,48156.0,77.7484,78.002,77.7192,77.9727,48156.0
2018-05-03 15:20:00,79.95,79.99,79.82,79.96,52406.0,77.963,78.002,77.8362,77.9727,52406.0
2018-05-03 15:30:00,79.97,80.03,79.79,79.79,68006.0,77.9825,78.041,77.8069,77.8069,68006.0
2018-05-03 15:40:00,79.79,79.9,79.73,79.74,100893.0,77.8069,77.9142,77.7484,77.7582,100893.0
2018-05-03 15:50:00,79.73,79.89,79.71,79.85,149253.0,77.7484,77.9044,77.7289,77.8654,149253.0
2018-05-04 09:30:00,79.6,79.77,79.08,79.66,89053.0,77.6217,77.7874,77.1146,77.6802,89053.0
2018-05-04 09:40:00,79.6,80.06,79.52,79.91,53008.0,77.6217,78.0702,77.5436,77.924,53008.0
2018-05-04 09:50:00,79.91,79.95,79.66,79.76,65333.0,77.924,77.963,77.6802,77.7777,65333.0
2018-05-04 10:00:00,79.72,79.91,79.58,79.91,38080.0,77.7387,77.924,77.6022,77.924,38080.0
2018-05-04 10:10:00,79.89,79.98,79.77,79.82,29498.0,77.9044,77.9922,77.7874,77.8362,29498.0
2018-05-04 10:20:00,79.83,80.08,79.78,80.08,23068.0,77.8459,78.0897,77.7972,78.0897,23068.0
2018-05-04 10:30:00,80.08,80.36,80.01,80.34,43180.0,78.0897,78.3628,78.0215,78.3433,43180.0
2018-05-04 10:40:00,80.37,80.47,80.24,80.32,57365.0,78.3725,78.47,78.2458,78.3238,57365.0
2018-05-04 10:50:00,80.32,80.48,80.32,80.4,62745.0,78.3238,78.4798,78.3238,78.4018,62745.0
2018-05-04 11:00:00,80.4,80.65,80.37,80.62,60334.0,78.4018,78.6456,78.3725,78.6163,60334.0
2018-05-04 11:10:00,80.63,80.91,80.61,80.62,91698.0,78.6261,78.8991,78.6066,78.6163,91698.0
2018-05-04 11:20:00,80.62,80.77,80.61,80.66,40371.0,78.6163,78.7626,78.6066,78.6553,40371.0
2018-05-04 11:30:00,80.66,80.92,80.62,80.75,68552.0,78.6553,78.9089,78.6163,78.7431,68552.0
2018-05-04 11:40:00,80.75,80.84,80.63,80.77,62115.0,78.7431,78.8308,78.6261,78.7626,62115.0
2018-05-04 11:50:00,80.78,80.82,80.71,80.8,37995.0,78.7723,78.8113,78.7041,78.7918,37995.0
2018-05-04 12:00:00,80.8,80.82,80.74,80.77,44432.0,78.7918,78.8113,78.7333,78.7626,44432.0
2018-05-04 12:10:00,80.77,80.78,80.71,80.77,38058.0,78.7626,78.7723,78.7041,78.7626,38058.0
2018-05-04 12:20:00,80.77,81.0,80.75,80.97,34396.0,78.7626,78.9869,78.7431,78.9576,34396.0
2018-05-04 12:30:00,80.98,81.09,80.97,81.04,30494.0,78.9674,79.0746,78.9576,79.0259,30494.0
2018-05-04 12:40:00,81.03,81.23,81.03,81.07,48632.0,79.0161,79.2111,79.0161,79.0551,48632.0
2018-05-04 12:50:00,81.07,81.12,81.0,81.07,30485.0,79.0551,79.1039,78.9869,79.0551,30485.0
2018-05-04 13:00:00,81.09,81.18,81.08,81.17,29322.0,79.0746,79.1624,79.0649,79.1526,29322.0
2018-05-04 13:10:00,81.17,81.28,81.17,81.23,50158.0,79.1526,79.2599,79.1526,79.2111,50158.0
2018-05-04 13:20:00,81.24,81.27,81.16,81.27,51490.0,79.2209,79.2502,79.1429,79.2502,51490.0
2018-05-04 13:30:00,81.27,81.43,81.25,81.43,79819.0,79.2502,79.4062,79.2306,79.4062,79819.0
2018-05-04 13:40:00,81.43,81.45,81.18,81.23,48557.0,79.4062,79.4257,79.1624,79.2111,48557.0
2018-05-04 13:50:00,81.23,81.36,81.21,81.35,28502.0,79.2111,79.3379,79.1916,79.3282,28502.0
2018-05-04 14:00:00,81.35,81.52,81.35,81.39,33418.0,79.3282,79.4939,79.3282,79.3672,33418.0
2018-05-04 14:10:00,81.39,81.41,81.27,81.27,21826.0,79.3672,79.3867,79.2502,79.2502,21826.0
2018-05-04 14:20:00,81.28,81.32,81.23,81.27,22056.0,79.2599,79.2989,79.2111,79.2502,22056.0
2018-05-04 14:30:00,81.29,81.33,81.25,81.31,49961.0,79.2697,79.3087,79.2306,79.2892,49961.0
2018-05-04 14:40:00,81.31,81.41,81.31,81.39,31382.0,79.2892,79.3867,79.2892,79.3672,31382.0
2018-05-04 14:50:00,81.4,81.41,81.3,81.32,42135.0,79.3769,79.3867,79.2794,79.2989,42135.0
2018-05-04 15:00:00,81.32,81.37,81.21,81.22,68846.0,79.2989,79.3477,79.1916,79.2014,68846.0
2018-05-04 15:10:00,81.22,81.28,81.16,81.26,51069.0,79.2014,79.2599,79.1429,79.2404,51069.0
2018-05-04 15:20:00,81.26,81.3,81.21,81.24,53355.0,79.2404,79.2794,79.1916,79.2209,53355.0
2018-05-04 15:30:00,81.24,81.25,81.18,81.2,61922.0,79.2209,79.2306,79.1624,79.1819,61922.0
2018-05-04 15:40:00,81.2,81.31,81.16,81.23,107197.0,79.1819,79.2892,79.1429,79.2111,107197.0
2018-05-04 15:50:00,81.22,81.23,81.06,81.15,388671.0,79.2014,79.2111,79.0454,79.1331,388671.0
2018-05-07 09:30:00,81.6,81.6,81.08,81.32,37948.0,79.5719,79.5719,79.0649,79.2989,37948.0
2018-05-07 09:40:00,81.32,81.33,80.85,80.87,65892.0,79.2989,79.3087,78.8406,78.8601,65892.0
2018-05-07 09:50:00,80.89,81.19,80.85,81.05,16074.0,78.8796,79.1721,78.8406,79.0356,16074.0
2018-05-07 10:00:00,81.04,81.14,81.0,81.04,26533.0,79.0259,79.1234,78.9869,79.0259,26533.0
2018-05-07 10:10:00,81.05,81.2,81.01,81.06,20653.0,79.0356,79.1819,78.9966,79.0454,20653.0
2018-05-07 10:20:00,81.09,81.13,81.02,81.12,36050.0,79.0746,79.1136,79.0064,79.1039,36050.0
2018-05-07 10:30:00,81.12,81.24,81.04,81.11,24618.0,79.1039,79.2209,79.0259,79.0941,24618.0
2018-05-07 10:40:00,81.11,81.19,81.07,81.18,19039.0,79.0941,79.1721,79.0551,79.1624,19039.0
2018-05-07 10:50:00,81.18,81.29,81.17,81.27,18116.0,79.1624,79.2697,79.1526,79.2502,18116.0
2018-05-07 11:00:00,81.26,81.26,81.05,81.13,19627.0,79.2404,79.2404,79.0356,79.1136,19627.0
2018-05-07 11:10:00,81.14,81.2,81.1,81.13,29074.0,79.1234,79.1819,79.0844,79.1136,29074.0
2018-05-07 11:20:00,81.12,81.26,81.12,81.21,29732.0,79.1039,79.2404,79.1039,79.1916,29732.0
2018-05-07 11:30:00,81.22,81.22,81.05,81.16,18408.0,79.2014,79.2014,79.0356,79.1429,18408.0
2018-05-07 11:40:00,81.17,81.17,81.09,81.1,20615.0,79.1526,79.1526,79.0746,79.0844,20615.0
2018-05-07 11:50:00,81.13,81.13,81.03,81.06,22517.0,79.1136,79.1136,79.0161,79.0454,22517.0
2018-05-07 12:00:00,81.06,81.11,81.02,81.1,21802.0,79.0454,79.0941,79.0064,79.0844,21802.0
2018-05-07 12:10:00,81.07,81.14,81.06,81.09,22240.0,79.0551,79.1234,79.0454,79.0746,22240.0
2018-05-07 12:20:00,81.09,81.17,81.07,81.1,26900.0,79.0746,79.1526,79.0551,79.0844,26900.0
2018-05-07 12:30:00,81.1,81.17,81.07,81.17,19150.0,79.0844,79.1526,79.0551,79.1526,19150.0
2018-05-07 12:40:00,81.17,81.17,81.04,81.07,13495.0,79.1526,79.1526,79.0259,79.0551,13495.0
2018-05-07 12:50:00,81.08,81.08,81.03,81.04,11660.0,79.0649,79.0649,79.0161,79.0259,11660.0
2018-05-07 13:00:00,81.03,81.11,80.97,81.01,19594.0,79.0161,79.0941,78.9576,78.9966,19594.0
2018-05-07 13:10:00,81.0,81.06,81.0,81.04,13636.0,78.9869,79.0454,78.9869,79.0259,13636.0
2018-05-07 13:20:00,81.03,81.09,81.03,81.04,13499.0,79.0161,79.0746,79.0161,79.0259,13499.0
2018-05-07 13:30:00,81.05,81.17,81.05,81.11,18289.0,79.0356,79.1526,79.0356,79.0941,18289.0
2018-05-07 13:40:00,81.11,81.17,81.11,81.12,15897.0,79.0941,79.1526,79.0941,79.1039,15897.0
2018-05-07 13:50:00,81.11,81.23,81.11,81.17,18273.0,79.0941,79.2111,79.0941,79.1526,18273.0
2018-05-07 14:00:00,81.17,81.17,81.11,81.14,18962.0,79.1526,79.1526,79.0941,79.1234,18962.0
2018-05-07 14:10:00,81.14,81.32,81.12,81.25,34943.0,79.1234,79.2989,79.1039,79.2306,34943.0
2018-05-07 14:20:00,81.26,81.27,81.17,81.23,25502.0,79.2404,79.2502,79.1526,79.2111,25502.0
2018-05-07 14:30:00,81.24,81.28,81.17,81.22,30165.0,79.2209,79.2599,79.1526,79.2014,30165.0
2018-05-07 14:40:00,81.23,81.3,81.18,81.23,30301.0,79.2111,79.2794,79.1624,79.2111,30301.0
2018-05-07 14:50:00,81.23,81.25,81.13,81.16,35594.0,79.2111,79.2306,79.1136,79.1429,35594.0
2018-05-07 15:00:00,81.15,81.28,81.13,81.24,35766.0,79.1331,79.2599,79.1136,79.2209,35766.0
2018-05-07 15:10:00,81.23,81.25,81.03,81.07,73290.0,79.2111,79.2306,79.0161,79.0551,73290.0
2018-05-07 15:20:00,81.06,81.26,80.95,81.23,97058.0,79.0454,79.2404,78.9381,79.2111,97058.0
2018-05-07 15:30:00,81.23,81.4,81.21,81.32,102836.0,79.2111,79.3769,79.1916,79.2989,102836.0
2018-05-07 15:40:00,81.32,81.32,81.18,81.25,110769.0,79.2989,79.2989,79.1624,79.2306,110769.0
2018-05-07 15:50:00,81.26,81.37,81.18,81.32,259803.0,79.2404,79.3477,79.1624,79.2989,259803.0
2018-05-08 09:30:00,81.47,81.77,80.92,81.43,55696.0,79.4452,79.7377,78.9089,79.4062,55696.0
2018-05-08 09:40:00,81.49,81.76,81.48,81.65,20688.0,79.4647,79.728,79.4549,79.6207,20688.0
2018-05-08 09:50:00,81.65,81.86,81.62,81.73,40537.0,79.6207,79.8255,79.5915,79.6987,40537.0
2018-05-08 10:00:00,81.77,82.1,81.7,82.1,34422.0,79.7377,80.0595,79.6695,80.0595,34422.0
2018-05-08 10:10:00,82.1,82.13,81.72,81.91,58109.0,80.0595,80.0888,79.689,79.8742,58109.0
2018-05-08 10:20:00,81.91,81.91,81.67,81.71,33338.0,79.8742,79.8742,79.6402,79.6792,33338.0
2018-05-08 10:30:00,81.7,81.78,81.65,81.7,59618.0,79.6695,79.7475,79.6207,79.6695,59618.0
2018-05-08 10:40:00,81.7,81.79,81.67,81.79,21517.0,79.6695,79.7572,79.6402,79.7572,21517.0
2018-05-08 10:50:00,81.8,82.01,81.8,81.93,41063.0,79.767,79.9718,79.767,79.8937,41063.0
2018-05-08 11:00:00,81.94,82.03,81.81,81.83,37088.0,79.9035,79.9913,79.7767,79.7962,37088.0
2018-05-08 11:10:00,81.81,82.06,81.8,82.0,43652.0,79.7767,80.0205,79.767,79.962,43652.0
2018-05-08 11:20:00,82.02,82.2,81.95,82.04,37342.0,79.9815,80.157,79.9133,80.001,37342.0
2018-05-08 11:30:00,82.03,82.05,81.81,81.82,20510.0,79.9913,80.0108,79.7767,79.7865,20510.0
2018-05-08 11:40:00,81.82,82.0,81.79,81.96,32649.0,79.7865,79.962,79.7572,79.923,32649.0
2018-05-08 11:50:00,81.97,82.16,81.96,82.02,54547.0,79.9328,80.118,79.923,79.9815,54547.0
2018-05-08 12:00:00,82.02,82.13,82.0,82.1,36079.0,79.9815,80.0888,79.962,80.0595,36079.0
2018-05-08 12:10:00,82.11,82.15,82.0,82.04,28937.0,80.0693,80.1083,79.962,80.001,28937.0
2018-05-08 12:20:00,82.02,82.06,82.01,82.03,15254.0,79.9815,80.0205,79.9718,79.9913,15254.0
2018-05-08 12:30:00,82.03,82.03,81.89,81.95,24162.0,79.9913,79.9913,79.8547,79.9133,24162.0
2018-05-08 12:40:00,81.97,82.01,81.92,81.92,21757.0,79.9328,79.9718,79.884,79.884,21757.0
2018-05-08 12:50:00,81.93,81.97,81.84,81.97,34181.0,79.8937,79.9328,79.806,79.9328,34181.0
2018-05-08 13:00:00,81.97,82.26,81.96,82.13,27372.0,79.9328,80.2155,79.923,80.0888,27372.0
2018-05-08 13:10:00,82.11,82.22,82.06,82.21,20397.0,80.0693,80.1765,80.0205,80.1668,20397.0
2018-05-08 13:20:00,82.22,82.52,82.21,82.5,63473.0,80.1765,80.4691,80.1668,80.4496,63473.0
2018-05-08 13:30:00,82.51,82.51,82.39,82.48,37656.0,80.4593,80.4593,80.3423,80.4301,37656.0
2018-05-08 13:40:00,82.47,82.57,82.45,82.52,54882.0,80.4203,80.5178,80.4008,80.4691,54882.0
2018-05-08 13:50:00,82.51,82.52,82.3,82.31,36589.0,80.4593,80.4691,80.2546,80.2643,36589.0
2018-05-08 14:00:00,82.32,82.45,82.25,82.27,30594.0,80.2741,80.4008,80.2058,80.2253,30594.0
2018-05-08 14:10:00,82.25,82.27,81.93,82.02,59706.0,80.2058,80.2253,79.8937,79.9815,59706.0
2018-05-08 14:20:00,82.03,82.28,81.96,82.2,41324.0,79.9913,80.235,79.923,80.157,41324.0
2018-05-08 14:30:00,82.21,82.28,82.06,82.11,39533.0,80.1668,80.235,80.0205,80.0693,39533.0
2018-05-08 14:40:00,82.11,82.11,81.94,82.08,35884.0,80.0693,80.0693,79.9035,80.04,35884.0
2018-05-08 14:50:00,82.07,82.22,82.05,82.14,46657.0,80.0303,80.1765,80.0108,80.0985,46657.0
2018-05-08 15:00:00,82.15,82.26,82.06,82.21,47433.0,80.1083,80.2155,80.0205,80.1668,47433.0
2018-05-08 15:10:00,82.21,82.47,82.15,82.44,72251.0,80.1668,80.4203,80.1083,80.3911,72251.0
2018-05-08 15:20:00,82.44,82.65,82.44,82.6,72169.0,80.3911,80.5959,80.3911,80.5471,72169.0
2018-05-08 15:30:00,82.59,82.61,82.42,82.52,170250.0,80.5373,80.5568,80.3716,80.4691,170250.0
2018-05-08 15:40:00,82.52,82.55,82.35,82.36,113953.0,80.4691,80.4983,80.3033,80.3131,113953.0
2018-05-08 15:50:00,82.36,82.49,82.34,82.43,238917.0,80.3131,80.4398,80.2936,80.3813,238917.0
2018-05-09 09:30:00,82.97,83.19,82.63,82.66,83075.0,80.9079,81.1224,80.5764,80.6056,83075.0
2018-05-09 09:40:00,82.67,82.84,82.05,82.05,100875.0,80.6154,80.7811,80.0108,80.0108,100875.0
2018-05-09 09:50:00,82.05,82.27,81.6,81.83,72035.0,80.0108,80.2253,79.5719,79.7962,72035.0
2018-05-09 10:00:00,81.82,81.99,81.62,81.99,62218.0,79.7865,79.9523,79.5915,79.9523,62218.0
2018-05-09 10:10:00,81.97,82.1,81.74,82.03,23351.0,79.9328,80.0595,79.7085,79.9913,23351.0
2018-05-09 10:20:00,82.06,82.07,81.81,81.86,30421.0,80.0205,80.0303,79.7767,79.8255,30421.0
2018-05-09 10:30:00,81.88,81.99,81.75,81.95,29573.0,79.845,79.9523,79.7182,79.9133,29573.0
2018-05-09 10:40:00,81.96,82.39,81.95,82.39,39043.0,79.923,80.3423,79.9133,80.3423,39043.0
2018-05-09 10:50:00,82.36,82.36,82.0,82.06,30020.0,80.3131,80.3131,79.962,80.0205,30020.0
2018-05-09 11:00:00,82.07,82.09,81.89,82.03,28985.0,80.0303,80.0498,79.8547,79.9913,28985.0
2018-05-09 11:10:00,81.99,82.12,81.97,82.12,28894.0,79.9523,80.079,79.9328,80.079,28894.0
2018-05-09 11:20:00,82.12,82.22,82.06,82.13,41052.0,80.079,80.1765,80.0205,80.0888,41052.0
2018-05-09 11:30:00,82.13,82.24,82.06,82.16,75406.0,80.0888,80.196,80.0205,80.118,75406.0
2018-05-09 11:40:00,82.16,82.31,82.06,82.3,82346.0,80.118,80.2643,80.0205,80.2546,82346.0
2018-05-09 11:50:00,82.3,82.46,82.27,82.41,29054.0,80.2546,80.4106,80.2253,80.3618,29054.0
2018-05-09 12:00:00,82.41,82.52,82.35,82.4,45073.0,80.3618,80.4691,80.3033,80.3521,45073.0
2018-05-09 12:10:00,82.37,82.44,82.28,82.35,35907.0,80.3228,80.3911,80.235,80.3033,35907.0
2018-05-09 12:20:00,82.31,82.5,82.31,82.49,59052.0,80.2643,80.4496,80.2643,80.4398,59052.0
2018-05-09 12:30:00,82.48,82.69,82.47,82.69,45535.0,80.4301,80.6349,80.4203,80.6349,45535.0
2018-05-09 12:40:00,82.69,82.9,82.66,82.81,88588.0,80.6349,80.8396,80.6056,80.7519,88588.0
2018-05-09 12:50:00,82.81,82.97,82.76,82.95,27356.0,80.7519,80.9079,80.7031,80.8884,27356.0
2018-05-09 13:00:00,82.97,82.97,82.83,82.93,34944.0,80.9079,80.9079,80.7714,80.8689,34944.0
2018-05-09 13:10:00,82.92,82.97,82.76,82.84,36898.0,80.8591,80.9079,80.7031,80.7811,36898.0
2018-05-09 13:20:00,82.87,82.93,82.79,82.9,20977.0,80.8104,80.8689,80.7324,80.8396,20977.0
2018-05-09 13:30:00,82.89,82.9,82.81,82.9,39771.0,80.8299,80.8396,80.7519,80.8396,39771.0
2018-05-09 13:40:00,82.91,82.98,82.9,82.96,21079.0,80.8494,80.9177,80.8396,80.8981,21079.0
2018-05-09 13:50:00,82.97,83.02,82.95,82.98,40153.0,80.9079,80.9567,80.8884,80.9177,40153.0
2018-05-09 14:00:00,82.97,83.01,82.94,83.01,33004.0,80.9079,80.9469,80.8786,80.9469,33004.0
2018-05-09 14:10:00,83.0,83.2,82.95,83.13,44863.0,80.9372,81.1322,80.8884,81.0639,44863.0
2018-05-09 14:20:00,83.13,83.13,82.99,83.06,34568.0,81.0639,81.0639,80.9274,80.9957,34568.0
2018-05-09 14:30:00,83.06,83.12,83.0,83.02,26065.0,80.9957,81.0542,80.9372,80.9567,26065.0
2018-05-09 14:40:00,83.02,83.11,82.97,82.97,34656.0,80.9567,81.0444,80.9079,80.9079,34656.0
2018-05-09 14:50:00,82.99,83.0,82.92,82.94,85515.0,80.9274,80.9372,80.8591,80.8786,85515.0
2018-05-09 15:00:00,82.94,83.02,82.91,83.01,24890.0,80.8786,80.9567,80.8494,80.9469,24890.0
2018-05-09 15:10:00,83.0,83.01,82.83,82.85,54316.0,80.9372,80.9469,80.7714,80.7909,54316.0
2018-05-09 15:20:00,82.85,82.9,82.79,82.8,42835.0,80.7909,80.8396,80.7324,80.7421,42835.0
2018-05-09 15:30:00,82.79,82.82,82.69,82.75,65554.0,80.7324,80.7616,80.6349,80.6934,65554.0
2018-05-09 15:40:00,82.73,82.82,82.67,82.82,73830.0,80.6739,80.7616,80.6154,80.7616,73830.0
2018-05-09 15:50:00,82.82,82.87,82.79,82.83,169510.0,80.7616,80.8104,80.7324,80.7714,169510.0
2018-05-10 09:30:00,83.16,83.23,82.6,82.88,41840.0,81.2402,81.3085,80.6931,80.9666,41840.0
2018-05-10 09:40:00,82.88,82.99,82.69,82.69,19318.0,80.9666,81.0741,80.781,80.781,19318.0
2018-05-10 09:50:00,82.63,82.78,82.6,82.65,17506.0,80.7224,80.8689,80.6931,80.7419,17506.0
2018-05-10 10:00:00,82.64,82.79,82.61,82.75,16727.0,80.7322,80.8787,80.7029,80.8396,16727.0
2018-05-10 10:10:00,82.75,82.76,82.38,82.51,21673.0,80.8396,80.8494,80.4782,80.6052,21673.0
2018-05-10 10:20:00,82.53,82.56,82.36,82.52,82737.0,80.6247,80.654,80.4586,80.6149,82737.0
2018-05-10 10:30:00,82.51,82.93,82.5,82.84,53801.0,80.6052,81.0155,80.5954,80.9275,53801.0
2018-05-10 10:40:00,82.84,82.84,82.59,82.66,24093.0,80.9275,80.9275,80.6833,80.7517,24093.0
2018-05-10 10:50:00,82.67,82.69,82.55,82.61,26149.0,80.7615,80.781,80.6442,80.7029,26149.0
2018-05-10 11:00:00,82.59,82.67,82.52,82.54,24117.0,80.6833,80.7615,80.6149,80.6345,24117.0
2018-05-10 11:10:00,82.55,82.61,82.51,82.51,16847.0,80.6442,80.7029,80.6052,80.6052,16847.0
2018-05-10 11:20:00,82.49,82.66,82.48,82.58,43307.0,80.5856,80.7517,80.5759,80.6735,43307.0
2018-05-10 11:30:00,82.61,82.63,82.56,82.63,31914.0,80.7029,80.7224,80.654,80.7224,31914.0
2018-05-10 11:40:00,82.63,82.81,82.6,82.7,34688.0,80.7224,80.8982,80.6931,80.7908,34688.0
2018-05-10 11:50:00,82.71,82.79,82.64,82.68,18054.0,80.8005,80.8787,80.7322,80.7712,18054.0
2018-05-10 12:00:00,82.68,82.78,82.66,82.72,12888.0,80.7712,80.8689,80.7517,80.8103,12888.0
2018-05-10 12:10:00,82.72,82.85,82.72,82.83,17110.0,80.8103,80.9373,80.8103,80.9178,17110.0
2018-05-10 12:20:00,82.82,82.85,82.75,82.84,16931.0,80.908,80.9373,80.8396,80.9275,16931.0
2018-05-10 12:30:00,82.83,82.87,82.79,82.85,14949.0,80.9178,80.9569,80.8787,80.9373,14949.0
2018-05-10 12:40:00,82.84,82.84,82.75,82.77,11024.0,80.9275,80.9275,80.8396,80.8592,11024.0
2018-05-10 12:50:00,82.78,82.78,82.68,82.75,12258.0,80.8689,80.8689,80.7712,80.8396,12258.0
2018-05-10 13:00:00,82.76,82.83,82.75,82.78,10974.0,80.8494,80.9178,80.8396,80.8689,10974.0
2018-05-10 13:10:00,82.79,82.82,82.7,82.72,11122.0,80.8787,80.908,80.7908,80.8103,11122.0
2018-05-10 13:20:00,82.74,82.76,82.67,82.71,19298.0,80.8299,80.8494,80.7615,80.8005,19298.0
2018-05-10 13:30:00,82.71,82.74,82.69,82.7,18362.0,80.8005,80.8299,80.781,80.7908,18362.0
2018-05-10 13:40:00,82.7,82.72,82.47,82.52,37041.0,80.7908,80.8103,80.5661,80.6149,37041.0
2018-05-10 13:50:00,82.51,82.56,82.49,82.56,22036.0,80.6052,80.654,80.5856,80.654,22036.0
2018-05-10 14:00:00,82.57,82.6,82.49,82.6,25839.0,80.6638,80.6931,80.5856,80.6931,25839.0
2018-05-10 14:10:00,82.59,82.59,82.42,82.42,26781.0,80.6833,80.6833,80.5172,80.5172,26781.0
2018-05-10 14:20:00,82.42,82.51,82.4,82.49,23108.0,80.5172,80.6052,80.4977,80.5856,23108.0
2018-05-10 14:30:00,82.49,82.49,82.36,82.37,31399.0,80.5856,80.5856,80.4586,80.4684,31399.0
2018-05-10 14:40:00,82.36,82.55,82.31,82.55,25805.0,80.4586,80.6442,80.4098,80.6442,25805.0
2018-05-10 14:50:00,82.55,82.61,82.5,82.53,27825.0,80.6442,80.7029,80.5954,80.6247,27825.0
2018-05-10 15:00:00,82.54,82.73,82.54,82.71,43722.0,80.6345,80.8201,80.6345,80.8005,43722.0
2018-05-10 15:10:00,82.71,82.79,82.62,82.65,55078.0,80.8005,80.8787,80.7126,80.7419,55078.0
2018-05-10 15:20:00,82.62,82.72,82.56,82.62,52672.0,80.7126,80.8103,80.654,80.7126,52672.0
2018-05-10 15:30:00,82.61,82.75,82.54,82.7,53778.0,80.7029,80.8396,80.6345,80.7908,53778.0
2018-05-10 15:40:00,82.69,82.72,82.63,82.64,68649.0,80.781,80.8103,80.7224,80.7322,68649.0
2018-05-10 15:50:00,82.64,82.77,82.64,82.73,238366.0,80.7322,80.8592,80.7322,80.8201,238366.0
2018-05-11 09:30:00,82.83,82.9,82.47,82.74,44239.0,80.9178,80.9862,80.5661,80.8299,44239.0
2018-05-11 09:40:00,82.77,83.07,82.68,82.9,11595.0,80.8592,81.1522,80.7712,80.9862,11595.0
2018-05-11 09:50:00,82.86,83.14,82.86,83.13,15673.0,80.9471,81.2206,80.9471,81.2108,15673.0
2018-05-11 10:00:00,83.17,83.3,83.12,83.3,19884.0,81.2499,81.3769,81.2011,81.3769,19884.0
2018-05-11 10:10:00,83.36,83.39,83.16,83.26,47096.0,81.4355,81.4648,81.2402,81.3378,47096.0
2018-05-11 10:20:00,83.23,83.57,83.2,83.57,103615.0,81.3085,81.6407,81.2792,81.6407,103615.0
2018-05-11 10:30:00,83.56,83.57,83.28,83.28,39102.0,81.6309,81.6407,81.3574,81.3574,39102.0
2018-05-11 10:40:00,83.26,83.27,83.15,83.2,12441.0,81.3378,81.3476,81.2304,81.2792,12441.0
2018-05-11 10:50:00,83.19,83.24,83.14,83.23,17293.0,81.2695,81.3183,81.2206,81.3085,17293.0
2018-05-11 11:00:00,83.23,83.32,83.22,83.32,10631.0,81.3085,81.3965,81.2988,81.3965,10631.0
2018-05-11 11:10:00,83.28,83.47,83.26,83.34,21102.0,81.3574,81.543,81.3378,81.416,21102.0
2018-05-11 11:20:00,83.37,83.43,83.33,83.38,13194.0,81.4453,81.5039,81.4062,81.4551,13194.0
2018-05-11 11:30:00,83.39,83.39,83.2,83.28,29553.0,81.4648,81.4648,81.2792,81.3574,29553.0
2018-05-11 11:40:00,83.31,83.42,83.27,83.27,13579.0,81.3867,81.4942,81.3476,81.3476,13579.0
2018-05-11 11:50:00,83.29,83.36,83.26,83.28,35120.0,81.3672,81.4355,81.3378,81.3574,35120.0
2018-05-11 12:00:00,83.3,83.3,83.18,83.18,10694.0,81.3769,81.3769,81.2597,81.2597,10694.0
2018-05-11 12:10:00,83.18,83.22,83.12,83.21,23535.0,81.2597,81.2988,81.2011,81.289,23535.0
2018-05-11 12:20:00,83.23,83.23,83.11,83.14,18656.0,81.3085,81.3085,81.1913,81.2206,18656.0
2018-05-11 12:30:00,83.17,83.17,83.08,83.14,43710.0,81.2499,81.2499,81.162,81.2206,43710.0
2018-05-11 12:40:00,83.15,83.26,83.13,83.21,10915.0,81.2304,81.3378,81.2108,81.289,10915.0
2018-05-11 12:50:00,83.23,83.31,83.21,83.29,13085.0,81.3085,81.3867,81.289,81.3672,13085.0
2018-05-11 13:00:00,83.3,83.3,83.22,83.23,8038.0,81.3769,81.3769,81.2988,81.3085,8038.0
2018-05-11 13:10:00,83.24,83.31,83.19,83.26,34423.0,81.3183,81.3867,81.2695,81.3378,34423.0
2018-05-11 13:20:00,83.27,83.43,83.27,83.4,20175.0,81.3476,81.5039,81.3476,81.4746,20175.0
2018-05-11 13:30:00,83.38,83.39,83.32,83.33,12047.0,81.4551,81.4648,81.3965,81.4062,12047.0
2018-05-11 13:40:00,83.33,83.39,83.31,83.38,16431.0,81.4062,81.4648,81.3867,81.4551,16431.0
2018-05-11 13:50:00,83.39,83.4,83.3,83.33,23882.0,81.4648,81.4746,81.3769,81.4062,23882.0
2018-05-11 14:00:00,83.33,83.36,83.3,83.36,18205.0,81.4062,81.4355,81.3769,81.4355,18205.0
2018-05-11 14:10:00,83.36,83.41,83.29,83.32,28433.0,81.4355,81.4844,81.3672,81.3965,28433.0
2018-05-11 14:20:00,83.33,83.41,83.33,83.37,22513.0,81.4062,81.4844,81.4062,81.4453,22513.0
2018-05-11 14:30:00,83.37,83.48,83.36,83.48,27190.0,81.4453,81.5528,81.4355,81.5528,27190.0
2018-05-11 14:40:00,83.47,83.51,83.46,83.49,22947.0,81.543,81.5821,81.5332,81.5625,22947.0
2018-05-11 14:50:00,83.49,83.59,83.44,83.56,45668.0,81.5625,81.6602,81.5137,81.6309,45668.0
2018-05-11 15:00:00,83.57,83.63,83.55,83.59,29059.0,81.6407,81.6993,81.6212,81.6602,29059.0
2018-05-11 15:10:00,83.6,83.62,83.51,83.62,27270.0,81.67,81.6895,81.5821,81.6895,27270.0
2018-05-11 15:20:00,83.61,83.66,83.59,83.62,26412.0,81.6798,81.7286,81.6602,81.6895,26412.0
2018-05-11 15:30:00,83.62,83.68,83.55,83.67,59715.0,81.6895,81.7482,81.6212,81.7384,59715.0
2018-05-11 15:40:00,83.67,83.74,83.62,83.69,167413.0,81.7384,81.8068,81.6895,81.7579,167413.0
2018-05-11 15:50:00,83.71,83.72,83.42,83.49,295377.0,81.7775,81.7872,81.4942,81.5625,295377.0
2018-05-14 09:30:00,83.49,83.73,82.73,82.97,41636.0,81.5625,81.797,80.8201,81.0545,41636.0
2018-05-14 09:40:00,83.0,83.09,82.87,82.99,19524.0,81.0839,81.1718,80.9569,81.0741,19524.0
2018-05-14 09:50:00,82.94,83.05,82.86,82.87,23420.0,81.0252,81.1327,80.9471,80.9569,23420.0
2018-05-14 10:00:00,82.82,83.17,82.82,83.01,34554.0,80.908,81.2499,80.908,81.0936,34554.0
2018-05-14 10:10:00,83.02,83.3,82.96,83.3,18551.0,81.1034,81.3769,81.0448,81.3769,18551.0
2018-05-14 10:20:00,83.33,83.34,83.19,83.25,47933.0,81.4062,81.416,81.2695,81.3281,47933.0
2018-05-14 10:30:00,83.23,83.35,83.23,83.28,26924.0,81.3085,81.4258,81.3085,81.3574,26924.0
2018-05-14 10:40:00,83.29,83.45,83.29,83.45,26878.0,81.3672,81.5235,81.3672,81.5235,26878.0
2018-05-14 10:50:00,83.42,83.45,83.21,83.21,47941.0,81.4942,81.5235,81.289,81.289,47941.0
2018-05-14 11:00:00,83.2,83.32,83.19,83.22,45187.0,81.2792,81.3965,81.2695,81.2988,45187.0
2018-05-14 11:10:00,83.21,83.33,83.17,83.31,18036.0,81.289,81.4062,81.2499,81.3867,18036.0
2018-05-14 11:20:00,83.31,83.39,83.22,83.29,26342.0,81.3867,81.4648,81.2988,81.3672,26342.0
2018-05-14 11:30:00,83.29,83.35,83.27,83.32,86556.0,81.3672,81.4258,81.3476,81.3965,86556.0
2018-05-14 11:40:00,83.31,83.36,83.27,83.36,19352.0,81.3867,81.4355,81.3476,81.4355,19352.0
2018-05-14 11:50:00,83.35,83.39,83.3,83.31,39187.0,81.4258,81.4648,81.3769,81.3867,39187.0
2018-05-14 12:00:00,83.3,83.42,83.29,83.35,37802.0,81.3769,81.4942,81.3672,81.4258,37802.0
2018-05-14 12:10:00,83.34,83.49,83.34,83.43,23720.0,81.416,81.5625,81.416,81.5039,23720.0
2018-05-14 12:20:00,83.43,83.43,83.33,83.41,17632.0,81.5039,81.5039,81.4062,81.4844,17632.0
2018-05-14 12:30:00,83.39,83.45,83.39,83.4,30953.0,81.4648,81.5235,81.4648,81.4746,30953.0
2018-05-14 12:40:00,83.4,83.42,83.35,83.37,26918.0,81.4746,81.4942,81.4258,81.4453,26918.0
2018-05-14 12:50:00,83.36,83.36,83.27,83.34,47156.0,81.4355,81.4355,81.3476,81.416,47156.0
2018-05-14 13:00:00,83.32,83.35,83.24,83.34,48776.0,81.3965,81.4258,81.3183,81.416,48776.0
2018-05-14 13:10:00,83.34,83.39,83.29,83.29,29523.0,81.416,81.4648,81.3672,81.3672,29523.0
2018-05-14 13:20:00,83.28,83.33,83.26,83.3,19560.0,81.3574,81.4062,81.3378,81.3769,19560.0
2018-05-14 13:30:00,83.31,83.32,83.19,83.19,13865.0,81.3867,81.3965,81.2695,81.2695,13865.0
2018-05-14 13:40:00,83.18,83.28,83.17,83.26,59824.0,81.2597,81.3574,81.2499,81.3378,59824.0
2018-05-14 13:50:00,83.26,83.33,83.26,83.33,14559.0,81.3378,81.4062,81.3378,81.4062,14559.0
2018-05-14 14:00:00,83.33,83.34,83.16,83.16,27381.0,81.4062,81.416,81.2402,81.2402,27381.0
2018-05-14 14:10:00,83.17,83.18,83.07,83.1,13154.0,81.2499,81.2597,81.1522,81.1815,13154.0
2018-05-14 14:20:00,83.1,83.19,83.09,83.15,25591.0,81.1815,81.2695,81.1718,81.2304,25591.0
2018-05-14 14:30:00,83.14,83.19,83.1,83.15,20517.0,81.2206,81.2695,81.1815,81.2304,20517.0
2018-05-14 14:40:00,83.14,83.15,82.98,82.98,38322.0,81.2206,81.2304,81.0643,81.0643,38322.0
2018-05-14 14:50:00,82.97,83.11,82.92,83.06,37571.0,81.0545,81.1913,81.0057,81.1425,37571.0
2018-05-14 15:00:00,83.07,83.09,82.96,82.98,19126.0,81.1522,81.1718,81.0448,81.0643,19126.0
2018-05-14 15:10:00,82.99,83.01,82.87,82.89,34563.0,81.0741,81.0936,80.9569,80.9764,34563.0
2018-05-14 15:20:00,82.88,83.02,82.87,82.98,43446.0,80.9666,81.1034,80.9569,81.0643,43446.0
2018-05-14 15:30:00,82.98,83.0,82.94,82.95,56669.0,81.0643,81.0839,81.0252,81.035,56669.0
2018-05-14 15:40:00,82.95,83.1,82.93,83.0,86855.0,81.035,81.1815,81.0155,81.0839,86855.0
2018-05-14 15:50:00,82.99,83.07,82.89,82.95,178723.0,81.0741,81.1522,80.9764,81.035,178723.0
2018-05-15 09:30:00,82.82,82.98,82.59,82.66,48004.0,80.908,81.0643,80.6833,80.7517,48004.0
2018-05-15 09:40:00,82.67,82.84,82.6,82.76,137343.0,80.7615,80.9275,80.6931,80.8494,137343.0
2018-05-15 09:50:00,82.77,82.83,82.63,82.76,35692.0,80.8592,80.9178,80.7224,80.8494,35692.0
2018-05-15 10:00:00,82.75,82.89,82.71,82.76,49428.0,80.8396,80.9764,80.8005,80.8494,49428.0
2018-05-15 10:10:00,82.75,82.79,82.67,82.7,33225.0,80.8396,80.8787,80.7615,80.7908,33225.0
2018-05-15 10:20:00,82.69,82.73,82.6,82.65,48589.0,80.781,80.8201,80.6931,80.7419,48589.0
2018-05-15 10:30:00,82.64,82.92,82.63,82.91,32963.0,80.7322,81.0057,80.7224,80.9959,32963.0
2018-05-15 10:40:00,82.92,82.92,82.74,82.91,59157.0,81.0057,81.0057,80.8299,80.9959,59157.0
2018-05-15 10:50:00,82.91,83.01,82.86,82.89,22244.0,80.9959,81.0936,80.9471,80.9764,22244.0
2018-05-15 11:00:00,82.89,83.08,82.83,82.98,53625.0,80.9764,81.162,80.9178,81.0643,53625.0
2018-05-15 11:10:00,82.95,83.03,82.93,82.99,30458.0,81.035,81.1132,81.0155,81.0741,30458.0
2018-05-15 11:20:00,83.0,83.22,82.96,83.22,50807.0,81.0839,81.2988,81.0448,81.2988,50807.0
2018-05-15 11:30:00,83.2,83.25,83.0,83.06,37145.0,81.2792,81.3281,81.0839,81.1425,37145.0
2018-05-15 11:40:00,83.07,83.14,83.03,83.14,17367.0,81.1522,81.2206,81.1132,81.2206,17367.0
2018-05-15 11:50:00,83.15,83.2,83.02,83.02,26890.0,81.2304,81.2792,81.1034,81.1034,26890.0
2018-05-15 12:00:00,83.0,83.02,82.87,82.91,13073.0,81.0839,81.1034,80.9569,80.9959,13073.0
2018-05-15 12:10:00,82.91,82.91,82.75,82.76,18702.0,80.9959,80.9959,80.8396,80.8494,18702.0
2018-05-15 12:20:00,82.77,82.84,82.75,82.8,12888.0,80.8592,80.9275,80.8396,80.8885,12888.0
2018-05-15 12:30:00,82.79,82.83,82.76,82.81,47656.0,80.8787,80.9178,80.8494,80.8982,47656.0
2018-05-15 12:40:00,82.8,83.01,82.77,82.94,17067.0,80.8885,81.0936,80.8592,81.0252,17067.0
2018-05-15 12:50:00,82.95,83.04,82.83,82.83,13572.0,81.035,81.1229,80.9178,80.9178,13572.0
2018-05-15 13:00:00,82.83,82.85,82.75,82.8,11728.0,80.9178,80.9373,80.8396,80.8885,11728.0
2018-05-15 13:10:00,82.8,82.89,82.79,82.89,16155.0,80.8885,80.9764,80.8787,80.9764,16155.0
2018-05-15 13:20:00,82.88,82.89,82.74,82.75,13696.0,80.9666,80.9764,80.8299,80.8396,13696.0
2018-05-15 13:30:00,82.77,82.82,82.72,82.73,10710.0,80.8592,80.908,80.8103,80.8201,10710.0
2018-05-15 13:40:00,82.74,82.81,82.7,82.81,11541.0,80.8299,80.8982,80.7908,80.8982,11541.0
2018-05-15 13:50:00,82.81,82.86,82.65,82.7,21579.0,80.8982,80.9471,80.7419,80.7908,21579.0
2018-05-15 14:00:00,82.7,82.86,82.69,82.83,16053.0,80.7908,80.9471,80.781,80.9178,16053.0
2018-05-15 14:10:00,82.84,82.97,82.83,82.89,24915.0,80.9275,81.0545,80.9178,80.9764,24915.0
2018-05-15 14:20:00,82.88,82.99,82.77,82.97,31952.0,80.9666,81.0741,80.8592,81.0545,31952.0
2018-05-15 14:30:00,82.95,83.09,82.94,82.96,24518.0,81.035,81.1718,81.0252,81.0448,24518.0
2018-05-15 14:40:00,82.96,83.02,82.92,82.93,19407.0,81.0448,81.1034,81.0057,81.0155,19407.0
2018-05-15 14:50:00,82.94,82.98,82.91,82.96,15418.0,81.0252,81.0643,80.9959,81.0448,15418.0
2018-05-15 15:00:00,82.97,82.99,82.88,82.9,20904.0,81.0545,81.0741,80.9666,80.9862,20904.0
2018-05-15 15:10:00,82.88,82.92,82.83,82.88,25445.0,80.9666,81.0057,80.9178,80.9666,25445.0
2018-05-15 15:20:00,82.89,82.91,82.75,82.8,27616.0,80.9764,80.9959,80.8396,80.8885,27616.0
2018-05-15 15:30:00,82.8,82.84,82.75,82.79,136925.0,80.8885,80.9275,80.8396,80.8787,136925.0
2018-05-15 15:40:00,82.79,82.83,82.76,82.8,68454.0,80.8787,80.9178,80.8494,80.8885,68454.0
2018-05-15 15:50:00,82.8,83.06,82.8,83.0,189968.0,80.8885,81.1425,80.8885,81.0839,189968.0
2018-05-16 09:30:00,83.12,83.17,82.9,83.12,21146.0,81.2011,81.2499,80.9862,81.2011,21146.0
2018-05-16 09:40:00,83.12,83.15,82.84,83.0,13346.0,81.2011,81.2304,80.9275,81.0839,13346.0
2018-05-16 09:50:00,82.98,83.13,82.87,82.92,55029.0,81.0643,81.2108,80.9569,81.0057,55029.0
2018-05-16 10:00:00,82.91,82.94,82.63,82.63,36456.0,80.9959,81.0252,80.7224,80.7224,36456.0
2018-05-16 10:10:00,82.64,82.96,82.64,82.88,39890.0,80.7322,81.0448,80.7322,80.9666,39890.0
2018-05-16 10:20:00,82.9,83.02,82.83,82.95,27301.0,80.9862,81.1034,80.9178,81.035,27301.0
2018-05-16 10:30:00,82.94,83.07,82.79,83.0,54147.0,81.0252,81.1522,80.8787,81.0839,54147.0
2018-05-16 10:40:00,83.0,83.31,82.94,83.28,20995.0,81.0839,81.3867,81.0252,81.3574,20995.0
2018-05-16 10:50:00,83.31,83.42,83.24,83.29,55960.0,81.3867,81.4942,81.3183,81.3672,55960.0
2018-05-16 11:00:00,83.26,83.28,83.15,83.2,17261.0,81.3378,81.3574,81.2304,81.2792,17261.0
2018-05-16 11:10:00,83.21,83.26,83.16,83.22,24416.0,81.289,81.3378,81.2402,81.2988,24416.0
2018-05-16 11:20:00,83.23,83.32,83.18,83.32,54894.0,81.3085,81.3965,81.2597,81.3965,54894.0
2018-05-16 11:30:00,83.33,83.36,83.2,83.23,64419.0,81.4062,81.4355,81.2792,81.3085,64419.0
2018-05-16 11:40:00,83.22,83.42,83.22,83.41,28910.0,81.2988,81.4942,81.2988,81.4844,28910.0
2018-05-16 11:50:00,83.41,83.51,83.38,83.44,30018.0,81.4844,81.5821,81.4551,81.5137,30018.0
2018-05-16 12:00:00,83.45,83.77,83.45,83.77,43015.0,81.5235,81.8361,81.5235,81.8361,43015.0
2018-05-16 12:10:00,83.79,83.86,83.76,83.84,40775.0,81.8556,81.924,81.8263,81.9045,40775.0
2018-05-16 12:20:00,83.83,84.05,83.83,84.01,52989.0,81.8947,82.1096,81.8947,82.0705,52989.0
2018-05-16 12:30:00,84.02,84.26,84.02,84.25,65855.0,82.0803,82.3148,82.0803,82.305,65855.0
2018-05-16 12:40:00,84.26,84.32,84.16,84.17,60372.0,82.3148,82.3734,82.2171,82.2268,60372.0
2018-05-16 12:50:00,84.17,84.2,84.11,84.13,46215.0,82.2268,82.2561,82.1682,82.1878,46215.0
2018-05-16 13:00:00,84.13,84.24,84.11,84.19,54015.0,82.1878,82.2952,82.1682,82.2464,54015.0
2018-05-16 13:10:00,84.19,84.23,84.18,84.23,16259.0,82.2464,82.2855,82.2366,82.2855,16259.0
2018-05-16 13:20:00,84.23,84.27,84.19,84.2,31650.0,82.2855,82.3245,82.2464,82.2561,31650.0
2018-05-16 13:30:00,84.19,84.19,83.92,83.95,48356.0,82.2464,82.2464,81.9826,82.0119,48356.0
2018-05-16 13:40:00,83.95,84.01,83.94,84.0,26397.0,82.0119,82.0705,82.0021,82.0608,26397.0
2018-05-16 13:50:00,84.0,84.12,84.0,84.11,26235.0,82.0608,82.178,82.0608,82.1682,26235.0
2018-05-16 14:00:00,84.11,84.14,84.1,84.12,17179.0,82.1682,82.1975,82.1585,82.178,17179.0
2018-05-16 14:10:00,84.12,84.21,84.11,84.15,26355.0,82.178,82.2659,82.1682,82.2073,26355.0
2018-05-16 14:20:00,84.15,84.2,84.11,84.19,31377.0,82.2073,82.2561,82.1682,82.2464,31377.0
2018-05-16 14:30:00,84.19,84.26,84.18,84.25,24042.0,82.2464,82.3148,82.2366,82.305,24042.0
2018-05-16 14:40:00,84.26,84.35,84.25,84.34,34300.0,82.3148,82.4027,82.305,82.3929,34300.0
2018-05-16 14:50:00,84.35,84.42,84.33,84.41,27842.0,82.4027,82.4711,82.3831,82.4613,27842.0
2018-05-16 15:00:00,84.4,84.4,84.28,84.36,36719.0,82.4515,82.4515,82.3343,82.4125,36719.0
2018-05-16 15:10:00,84.35,84.35,84.25,84.32,33065.0,82.4027,82.4027,82.305,82.3734,33065.0
2018-05-16 15:20:00,84.31,84.38,84.28,84.29,43560.0,82.3636,82.432,82.3343,82.3441,43560.0
2018-05-16 15:30:00,84.29,84.3,84.15,84.27,55282.0,82.3441,82.3538,82.2073,82.3245,55282.0
2018-05-16 15:40:00,84.27,84.29,84.11,84.16,80021.0,82.3245,82.3441,82.1682,82.2171,80021.0
2018-05-16 15:50:00,84.16,84.27,84.14,84.19,214493.0,82.2171,82.3245,82.1975,82.2464,214493.0
2018-05-17 09:30:00,84.39,84.4,84.06,84.13,44917.0,82.4418,82.4515,82.1194,82.1878,44917.0
2018-05-17 09:40:00,84.06,84.27,84.04,84.2,6500.0,82.1194,82.3245,82.0998,82.2561,6500.0
2018-05-17 09:50:00,84.22,84.27,83.99,83.99,25286.0,82.2757,82.3245,82.051,82.051,25286.0
2018-05-17 10:00:00,83.95,84.02,83.85,83.92,26479.0,82.0119,82.0803,81.9142,81.9826,26479.0
2018-05-17 10:10:00,83.92,84.07,83.87,83.88,106559.0,81.9826,82.1291,81.9338,81.9435,106559.0
2018-05-17 10:20:00,83.87,84.0,83.71,83.71,12810.0,81.9338,82.0608,81.7775,81.7775,12810.0
2018-05-17 10:30:00,83.7,84.03,83.69,83.95,19050.0,81.7677,82.0901,81.7579,82.0119,19050.0
2018-05-17 10:40:00,83.93,83.95,83.72,83.78,50688.0,81.9924,82.0119,81.7872,81.8458,50688.0
2018-05-17 10:50:00,83.77,83.81,83.68,83.74,13460.0,81.8361,81.8752,81.7482,81.8068,13460.0
2018-05-17 11:00:00,83.74,83.84,83.69,83.76,38906.0,81.8068,81.9045,81.7579,81.8263,38906.0
2018-05-17 11:10:00,83.82,84.05,83.82,84.03,11160.0,81.8849,82.1096,81.8849,82.0901,11160.0
2018-05-17 11:20:00,84.03,84.07,83.9,83.92,17718.0,82.0901,82.1291,81.9631,81.9826,17718.0
2018-05-17 11:30:00,83.91,83.94,83.79,83.82,31536.0,81.9728,82.0021,81.8556,81.8849,31536.0
2018-05-17 11:40:00,83.81,83.94,83.81,83.86,26664.0,81.8752,82.0021,81.8752,81.924,26664.0
2018-05-17 11:50:00,83.85,83.9,83.84,83.87,15412.0,81.9142,81.9631,81.9045,81.9338,15412.0
2018-05-17 12:00:00,83.87,83.9,83.83,83.84,14307.0,81.9338,81.9631,81.8947,81.9045,14307.0
2018-05-17 12:10:00,83.85,83.93,83.84,83.91,8537.0,81.9142,81.9924,81.9045,81.9728,8537.0
2018-05-17 12:20:00,83.91,83.97,83.89,83.9,5663.0,81.9728,82.0315,81.9533,81.9631,5663.0
2018-05-17 12:30:00,83.9,83.93,83.85,83.85,15638.0,81.9631,81.9924,81.9142,81.9142,15638.0
2018-05-17 12:40:00,83.85,83.85,83.75,83.75,14050.0,81.9142,81.9142,81.8165,81.8165,14050.0
2018-05-17 12:50:00,83.74,83.8,83.72,83.73,11462.0,81.8068,81.8654,81.7872,81.797,11462.0
2018-05-17 13:00:00,83.72,83.78,83.7,83.73,8102.0,81.7872,81.8458,81.7677,81.797,8102.0
2018-05-17 13:10:00,83.73,83.8,83.63,83.74,7474.0,81.797,81.8654,81.6993,81.8068,7474.0
2018-05-17 13:20:00,83.73,83.8,83.67,83.68,7946.0,81.797,81.8654,81.7384,81.7482,7946.0
2018-05-17 13:30:00,83.69,83.7,83.55,83.55,13468.0,81.7579,81.7677,81.6212,81.6212,13468.0
2018-05-17 13:40:00,83.52,83.54,83.35,83.49,52070.0,81.5918,81.6114,81.4258,81.5625,52070.0
2018-05-17 13:50:00,83.47,83.56,83.28,83.28,19342.0,81.543,81.6309,81.3574,81.3574,19342.0
2018-05-17 14:00:00,83.28,83.31,83.13,83.24,10316.0,81.3574,81.3867,81.2108,81.3183,10316.0
2018-05-17 14:10:00,83.28,83.42,83.27,83.42,4600.0,81.3574,81.4942,81.3476,81.4942,4600.0
2018-05-17 14:20:00,83.45,83.57,83.42,83.5,11840.0,81.5235,81.6407,81.4942,81.5723,11840.0
2018-05-17 14:30:00,83.5,83.5,83.42,83.46,8364.0,81.5723,81.5723,81.4942,81.5332,8364.0
2018-05-17 14:40:00,83.47,83.51,83.37,83.43,15074.0,81.543,81.5821,81.4453,81.5039,15074.0
2018-05-17 14:50:00,83.43,83.53,83.43,83.49,10724.0,81.5039,81.6016,81.5039,81.5625,10724.0
2018-05-17 15:00:00,83.49,83.56,83.48,83.51,22333.0,81.5625,81.6309,81.5528,81.5821,22333.0
2018-05-17 15:10:00,83.52,83.52,83.41,83.47,28986.0,81.5918,81.5918,81.4844,81.543,28986.0
2018-05-17 15:20:00,83.46,83.52,83.33,83.33,28007.0,81.5332,81.5918,81.4062,81.4062,28007.0
2018-05-17 15:30:00,83.33,83.39,83.29,83.3,46557.0,81.4062,81.4648,81.3672,81.3769,46557.0
2018-05-17 15:40:00,83.3,83.34,83.26,83.27,67098.0,81.3769,81.416,81.3378,81.3476,67098.0
2018-05-17 15:50:00,83.29,83.31,83.22,83.29,174455.0,81.3672,81.3867,81.2988,81.3672,174455.0
2018-05-18 09:30:00,83.63,84.02,83.5,83.72,275145.0,81.6993,82.0803,81.5723,81.7872,275145.0
2018-05-18 09:40:00,83.68,83.68,83.29,83.33,212272.0,81.7482,81.7482,81.3672,81.4062,212272.0
2018-05-18 09:50:00,83.31,83.33,82.76,82.77,152697.0,81.3867,81.4062,80.8494,80.8592,152697.0
2018-05-18 10:00:00,82.77,82.79,82.45,82.47,194829.0,80.8592,80.8787,80.5465,80.5661,194829.0
2018-05-18 10:10:00,82.47,83.2,82.4,83.2,154492.0,80.5661,81.2792,80.4977,81.2792,154492.0
2018-05-18 10:20:00,83.22,83.46,83.18,83.23,298233.0,81.2988,81.5332,81.2597,81.3085,298233.0
2018-05-18 10:30:00,83.23,83.33,82.99,83.14,216493.0,81.3085,81.4062,81.0741,81.2206,216493.0
2018-05-18 10:40:00,83.13,83.52,83.08,83.46,389256.0,81.2108,81.5918,81.162,81.5332,389256.0
2018-05-18 10:50:00,83.45,83.52,83.22,83.24,176499.0,81.5235,81.5918,81.2988,81.3183,176499.0
2018-05-18 11:00:00,83.26,83.51,83.24,83.48,92170.0,81.3378,81.5821,81.3183,81.5528,92170.0
2018-05-18 11:10:00,83.48,83.68,83.45,83.63,92204.0,81.5528,81.7482,81.5235,81.6993,92204.0
2018-05-18 11:20:00,83.63,83.71,83.46,83.48,60799.0,81.6993,81.7775,81.5332,81.5528,60799.0
2018-05-18 11:30:00,83.49,83.59,83.47,83.56,65446.0,81.5625,81.6602,81.543,81.6309,65446.0
2018-05-18 11:40:00,83.56,83.74,83.5,83.59,71607.0,81.6309,81.8068,81.5723,81.6602,71607.0
2018-05-18 11:50:00,83.6,83.65,83.53,83.54,48501.0,81.67,81.7188,81.6016,81.6114,48501.0
2018-05-18 12:00:00,83.54,83.64,83.53,83.6,43278.0,81.6114,81.7091,81.6016,81.67,43278.0
2018-05-18 12:10:00,83.6,83.61,83.55,83.6,72158.0,81.67,81.6798,81.6212,81.67,72158.0
2018-05-18 12:20:00,83.6,83.61,83.5,83.54,88579.0,81.67,81.6798,81.5723,81.6114,88579.0
2018-05-18 12:30:00,83.55,83.57,83.46,83.53,39394.0,81.6212,81.6407,81.5332,81.6016,39394.0
2018-05-18 12:40:00,83.54,83.57,83.5,83.53,48588.0,81.6114,81.6407,81.5723,81.6016,48588.0
2018-05-18 12:50:00,83.52,83.61,83.51,83.6,60582.0,81.5918,81.6798,81.5821,81.67,60582.0
2018-05-18 13:00:00,83.6,83.6,83.52,83.53,51443.0,81.67,81.67,81.5918,81.6016,51443.0
2018-05-18 13:10:00,83.54,83.77,83.53,83.75,101694.0,81.6114,81.8361,81.6016,81.8165,101694.0
2018-05-18 13:20:00,83.75,83.89,83.75,83.86,104770.0,81.8165,81.9533,81.8165,81.924,104770.0
2018-05-18 13:30:00,83.86,84.22,83.81,84.18,118412.0,81.924,82.2757,81.8752,82.2366,118412.0
2018-05-18 13:40:00,84.18,84.43,84.17,84.27,140540.0,82.2366,82.4808,82.2268,82.3245,140540.0
2018-05-18 13:50:00,84.27,84.35,84.21,84.25,92158.0,82.3245,82.4027,82.2659,82.305,92158.0
2018-05-18 14:00:00,84.25,84.35,84.16,84.33,142890.0,82.305,82.4027,82.2171,82.3831,142890.0
2018-05-18 14:10:00,84.33,84.42,84.22,84.42,137393.0,82.3831,82.4711,82.2757,82.4711,137393.0
2018-05-18 14:20:00,84.42,84.62,84.41,84.48,168581.0,82.4711,82.6665,82.4613,82.5297,168581.0
2018-05-18 14:30:00,84.48,84.6,84.37,84.47,162904.0,82.5297,82.6469,82.4222,82.5199,162904.0
2018-05-18 14:40:00,84.47,84.68,84.47,84.54,94365.0,82.5199,82.7251,82.5199,82.5883,94365.0
2018-05-18 14:50:00,84.53,84.56,84.48,84.55,100785.0,82.5785,82.6078,82.5297,82.5981,100785.0
2018-05-18 15:00:00,84.54,84.55,84.43,84.45,126368.0,82.5883,82.5981,82.4808,82.5004,126368.0
2018-05-18 15:10:00,84.46,84.49,84.41,84.45,169265.0,82.5101,82.5395,82.4613,82.5004,169265.0
2018-05-18 15:20:00,84.44,84.49,84.35,84.46,184357.0,82.4906,82.5395,82.4027,82.5101,184357.0
2018-05-18 15:30:00,84.45,84.48,84.36,84.45,236337.0,82.5004,82.5297,82.4125,82.5004,236337.0
2018-05-18 15:40:00,84.45,84.46,84.23,84.24,243714.0,82.5004,82.5101,82.2855,82.2952,243714.0
2018-05-18 15:50:00,84.24,84.25,83.76,83.84,947018.0,82.2952,82.305,81.8263,81.9045,947018.0
2018-05-21 09:30:00,84.46,84.58,84.2,84.4,110872.0,82.5101,82.6274,82.2561,82.4515,110872.0
2018-05-21 09:40:00,84.45,84.5,84.2,84.21,91106.0,82.5004,82.5492,82.2561,82.2659,91106.0
2018-05-21 09:50:00,84.22,84.22,83.66,83.73,63631.0,82.2757,82.2757,81.7286,81.797,63631.0
2018-05-21 10:00:00,83.72,84.11,83.62,84.11,53090.0,81.7872,82.1682,81.6895,82.1682,53090.0
2018-05-21 10:10:00,84.11,84.14,83.95,84.08,25308.0,82.1682,82.1975,82.0119,82.1389,25308.0
2018-05-21 10:20:00,84.1,84.13,83.98,84.02,50189.0,82.1585,82.1878,82.0412,82.0803,50189.0
2018-05-21 10:30:00,84.03,84.07,83.73,83.73,33202.0,82.0901,82.1291,81.797,81.797,33202.0
2018-05-21 10:40:00,83.71,83.88,83.65,83.8,51209.0,81.7775,81.9435,81.7188,81.8654,51209.0
2018-05-21 10:50:00,83.78,83.86,83.7,83.8,30121.0,81.8458,81.924,81.7677,81.8654,30121.0
2018-05-21 11:00:00,83.81,83.84,83.6,83.6,19953.0,81.8752,81.9045,81.67,81.67,19953.0
2018-05-21 11:10:00,83.6,83.66,83.5,83.52,25819.0,81.67,81.7286,81.5723,81.5918,25819.0
2018-05-21 11:20:00,83.51,83.52,83.31,83.34,43567.0,81.5821,81.5918,81.3867,81.416,43567.0
2018-05-21 11:30:00,83.34,83.45,83.24,83.31,27175.0,81.416,81.5235,81.3183,81.3867,27175.0
2018-05-21 11:40:00,83.3,83.55,83.25,83.55,48030.0,81.3769,81.6212,81.3281,81.6212,48030.0
2018-05-21 11:50:00,83.54,83.59,83.5,83.57,25364.0,81.6114,81.6602,81.5723,81.6407,25364.0
2018-05-21 12:00:00,83.58,83.59,83.53,83.58,37848.0,81.6505,81.6602,81.6016,81.6505,37848.0
2018-05-21 12:10:00,83.58,83.86,83.58,83.81,22819.0,81.6505,81.924,81.6505,81.8752,22819.0
2018-05-21 12:20:00,83.82,83.82,83.73,83.75,18138.0,81.8849,81.8849,81.797,81.8165,18138.0
2018-05-21 12:30:00,83.75,83.81,83.68,83.81,36557.0,81.8165,81.8752,81.7482,81.8752,36557.0
2018-05-21 12:40:00,83.8,83.93,83.79,83.93,53447.0,81.8654,81.9924,81.8556,81.9924,53447.0
2018-05-21 12:50:00,83.93,84.03,83.93,83.97,31333.0,81.9924,82.0901,81.9924,82.0315,31333.0
2018-05-21 13:00:00,83.98,84.01,83.94,83.99,17595.0,82.0412,82.0705,82.0021,82.051,17595.0
2018-05-21 13:10:00,84.01,84.02,83.92,83.95,24364.0,82.0705,82.0803,81.9826,82.0119,24364.0
2018-05-21 13:20:00,83.95,84.01,83.92,83.99,30925.0,82.0119,82.0705,81.9826,82.051,30925.0
2018-05-21 13:30:00,83.99,84.01,83.9,83.91,64307.0,82.051,82.0705,81.9631,81.9728,64307.0
2018-05-21 13:40:00,83.9,83.92,83.85,83.86,20806.0,81.9631,81.9826,81.9142,81.924,20806.0
2018-05-21 13:50:00,83.87,83.92,83.83,83.89,12677.0,81.9338,81.9826,81.8947,81.9533,12677.0
2018-05-21 14:00:00,83.89,83.91,83.83,83.89,11768.0,81.9533,81.9728,81.8947,81.9533,11768.0
2018-05-21 14:10:00,83.88,83.88,83.8,83.83,23419.0,81.9435,81.9435,81.8654,81.8947,23419.0
2018-05-21 14:20:00,83.84,83.91,83.82,83.9,20276.0,81.9045,81.9728,81.8849,81.9631,20276.0
2018-05-21 14:30:00,83.89,84.04,83.82,84.03,52286.0,81.9533,82.0998,81.8849,82.0901,52286.0
2018-05-21 14:40:00,84.03,84.04,83.88,83.89,24484.0,82.0901,82.0998,81.9435,81.9533,24484.0
2018-05-21 14:50:00,83.88,83.89,83.83,83.86,26328.0,81.9435,81.9533,81.8947,81.924,26328.0
2018-05-21 15:00:00,83.86,83.95,83.82,83.94,42434.0,81.924,82.0119,81.8849,82.0021,42434.0
2018-05-21 15:10:00,83.94,84.06,83.94,84.05,46306.0,82.0021,82.1194,82.0021,82.1096,46306.0
2018-05-21 15:20:00,84.05,84.07,83.94,83.97,59470.0,82.1096,82.1291,82.0021,82.0315,59470.0
2018-05-21 15:30:00,83.97,84.01,83.89,84.01,45994.0,82.0315,82.0705,81.9533,82.0705,45994.0
2018-05-21 15:40:00,84.01,84.02,83.9,84.01,59170.0,82.0705,82.0803,81.9631,82.0705,59170.0
2018-05-21 15:50:00,84.01,84.05,83.83,83.92,185514.0,82.0705,82.1096,81.8947,81.9826,185514.0
2018-05-22 09:30:00,84.09,84.25,83.75,83.77,42465.0,82.1487,82.305,81.8165,81.8361,42465.0
2018-05-22 09:40:00,83.79,83.79,83.04,83.24,69490.0,81.8556,81.8556,81.1229,81.3183,69490.0
2018-05-22 09:50:00,83.24,83.57,83.1,83.54,29666.0,81.3183,81.6407,81.1815,81.6114,29666.0
2018-05-22 10:00:00,83.53,83.72,83.4,83.54,26937.0,81.6016,81.7872,81.4746,81.6114,26937.0
2018-05-22 10:10:00,83.54,83.65,83.26,83.32,33817.0,81.6114,81.7188,81.3378,81.3965,33817.0
2018-05-22 10:20:00,83.34,83.4,83.0,83.03,37378.0,81.416,81.4746,81.0839,81.1132,37378.0
2018-05-22 10:30:00,83.01,83.4,82.96,83.38,25436.0,81.0936,81.4746,81.0448,81.4551,25436.0
2018-05-22 10:40:00,83.39,83.39,83.2,83.25,17756.0,81.4648,81.4648,81.2792,81.3281,17756.0
2018-05-22 10:50:00,83.29,83.35,83.24,83.35,21189.0,81.3672,81.4258,81.3183,81.4258,21189.0
2018-05-22 11:00:00,83.35,83.46,83.35,83.46,9300.0,81.4258,81.5332,81.4258,81.5332,9300.0
2018-05-22 11:10:00,83.46,83.57,83.38,83.51,36317.0,81.5332,81.6407,81.4551,81.5821,36317.0
2018-05-22 11:20:00,83.5,83.57,83.44,83.46,49100.0,81.5723,81.6407,81.5137,81.5332,49100.0
2018-05-22 11:30:00,83.44,83.54,83.39,83.54,20813.0,81.5137,81.6114,81.4648,81.6114,20813.0
2018-05-22 11:40:00,83.52,83.56,83.38,83.43,18189.0,81.5918,81.6309,81.4551,81.5039,18189.0
2018-05-22 11:50:00,83.42,83.46,83.33,83.36,18879.0,81.4942,81.5332,81.4062,81.4355,18879.0
2018-05-22 12:00:00,83.38,83.49,83.38,83.43,13400.0,81.4551,81.5625,81.4551,81.5039,13400.0
2018-05-22 12:10:00,83.42,83.53,83.38,83.45,15207.0,81.4942,81.6016,81.4551,81.5235,15207.0
2018-05-22 12:20:00,83.46,83.49,83.37,83.41,13432.0,81.5332,81.5625,81.4453,81.4844,13432.0
2018-05-22 12:30:00,83.4,83.44,83.31,83.36,10592.0,81.4746,81.5137,81.3867,81.4355,10592.0
2018-05-22 12:40:00,83.37,83.39,83.3,83.32,17167.0,81.4453,81.4648,81.3769,81.3965,17167.0
2018-05-22 12:50:00,83.31,83.37,83.27,83.32,8823.0,81.3867,81.4453,81.3476,81.3965,8823.0
2018-05-22 13:00:00,83.31,83.4,83.3,83.4,9415.0,81.3867,81.4746,81.3769,81.4746,9415.0
2018-05-22 13:10:00,83.4,83.45,83.37,83.45,18917.0,81.4746,81.5235,81.4453,81.5235,18917.0
2018-05-22 13:20:00,83.44,83.45,83.37,83.4,14272.0,81.5137,81.5235,81.4453,81.4746,14272.0
2018-05-22 13:30:00,83.4,83.43,83.36,83.38,16698.0,81.4746,81.5039,81.4355,81.4551,16698.0
2018-05-22 13:40:00,83.35,83.37,83.31,83.32,11797.0,81.4258,81.4453,81.3867,81.3965,11797.0
2018-05-22 13:50:00,83.3,83.32,83.18,83.19,16348.0,81.3769,81.3965,81.2597,81.2695,16348.0
2018-05-22 14:00:00,83.19,83.34,83.18,83.24,24830.0,81.2695,81.416,81.2597,81.3183,24830.0
2018-05-22 14:10:00,83.23,83.25,83.17,83.17,14078.0,81.3085,81.3281,81.2499,81.2499,14078.0
2018-05-22 14:20:00,83.17,83.17,83.1,83.12,27867.0,81.2499,81.2499,81.1815,81.2011,27867.0
2018-05-22 14:30:00,83.12,83.13,83.04,83.04,24442.0,81.2011,81.2108,81.1229,81.1229,24442.0
2018-05-22 14:40:00,83.04,83.05,82.96,82.98,30552.0,81.1229,81.1327,81.0448,81.0643,30552.0
2018-05-22 14:50:00,82.99,83.01,82.91,82.93,26242.0,81.0741,81.0936,80.9959,81.0155,26242.0
2018-05-22 15:00:00,82.93,83.01,82.9,82.98,24244.0,81.0155,81.0936,80.9862,81.0643,24244.0
2018-05-22 15:10:00,82.98,82.98,82.89,82.91,60082.0,81.0643,81.0643,80.9764,80.9959,60082.0
2018-05-22 15:20:00,82.91,82.92,82.85,82.85,26512.0,80.9959,81.0057,80.9373,80.9373,26512.0
2018-05-22 15:30:00,82.87,82.91,82.79,82.83,37259.0,80.9569,80.9959,80.8787,80.9178,37259.0
2018-05-22 15:40:00,82.82,82.89,82.82,82.88,50236.0,80.908,80.9764,80.908,80.9666,50236.0
2018-05-22 15:50:00,82.87,82.87,82.62,82.76,241695.0,80.9569,80.9569,80.7126,80.8494,241695.0
2018-05-23 09:30:00,82.69,82.8,82.59,82.73,36096.0,80.781,80.8885,80.6833,80.8201,36096.0
2018-05-23 09:40:00,82.71,82.71,82.57,82.6,9935.0,80.8005,80.8005,80.6638,80.6931,9935.0
2018-05-23 09:50:00,82.57,82.7,82.56,82.7,22478.0,80.6638,80.7908,80.654,80.7908,22478.0
2018-05-23 10:00:00,82.7,82.78,82.68,82.77,32278.0,80.7908,80.8689,80.7712,80.8592,32278.0
2018-05-23 10:10:00,82.75,82.76,82.54,82.54,18204.0,80.8396,80.8494,80.6345,80.6345,18204.0
2018-05-23 10:20:00,82.56,82.57,82.36,82.38,14801.0,80.654,80.6638,80.4586,80.4782,14801.0
2018-05-23 10:30:00,82.4,82.52,82.36,82.47,17528.0,80.4977,80.6149,80.4586,80.5661,17528.0
2018-05-23 10:40:00,82.44,82.44,82.21,82.23,22083.0,80.5368,80.5368,80.3121,80.3316,22083.0
2018-05-23 10:50:00,82.23,82.27,82.13,82.14,20460.0,80.3316,80.3707,80.2339,80.2437,20460.0
2018-05-23 11:00:00,82.12,82.36,82.12,82.36,12737.0,80.2242,80.4586,80.2242,80.4586,12737.0
2018-05-23 11:10:00,82.36,82.39,82.29,82.3,15657.0,80.4586,80.4879,80.3902,80.4,15657.0
2018-05-23 11:20:00,82.29,82.36,82.21,82.21,28608.0,80.3902,80.4586,80.3121,80.3121,28608.0
2018-05-23 11:30:00,82.21,82.3,82.16,82.17,19879.0,80.3121,80.4,80.2632,80.273,19879.0
2018-05-23 11:40:00,82.16,82.29,82.08,82.25,41487.0,80.2632,80.3902,80.1851,80.3512,41487.0
2018-05-23 11:50:00,82.26,82.33,82.11,82.11,18551.0,80.3609,80.4293,80.2144,80.2144,18551.0
2018-05-23 12:00:00,82.09,82.21,82.08,82.2,20586.0,80.1949,80.3121,80.1851,80.3023,20586.0
2018-05-23 12:10:00,82.22,82.22,82.07,82.08,21942.0,80.3219,80.3219,80.1753,80.1851,21942.0
2018-05-23 12:20:00,82.07,82.11,81.99,82.05,16970.0,80.1753,80.2144,80.0972,80.1558,16970.0
2018-05-23 12:30:00,82.05,82.15,82.04,82.15,13009.0,80.1558,80.2535,80.146,80.2535,13009.0
2018-05-23 12:40:00,82.16,82.28,82.16,82.24,21015.0,80.2632,80.3805,80.2632,80.3414,21015.0
2018-05-23 12:50:00,82.24,82.27,82.2,82.27,12543.0,80.3414,80.3707,80.3023,80.3707,12543.0
2018-05-23 13:00:00,82.25,82.25,82.17,82.19,8142.0,80.3512,80.3512,80.273,80.2926,8142.0
2018-05-23 13:10:00,82.18,82.24,82.11,82.19,26085.0,80.2828,80.3414,80.2144,80.2926,26085.0
2018-05-23 13:20:00,82.19,82.24,82.16,82.2,22936.0,80.2926,80.3414,80.2632,80.3023,22936.0
2018-05-23 13:30:00,82.21,82.33,82.2,82.25,28767.0,80.3121,80.4293,80.3023,80.3512,28767.0
2018-05-23 13:40:00,82.23,82.31,82.22,82.29,8655.0,80.3316,80.4098,80.3219,80.3902,8655.0
2018-05-23 13:50:00,82.28,82.31,82.24,82.25,14482.0,80.3805,80.4098,80.3414,80.3512,14482.0
2018-05-23 14:00:00,82.25,82.52,82.22,82.5,30889.0,80.3512,80.6149,80.3219,80.5954,30889.0
2018-05-23 14:10:00,82.51,82.57,82.45,82.46,59307.0,80.6052,80.6638,80.5465,80.5563,59307.0
2018-05-23 14:20:00,82.45,82.46,82.39,82.41,21417.0,80.5465,80.5563,80.4879,80.5075,21417.0
2018-05-23 14:30:00,82.42,82.48,82.42,82.46,38824.0,80.5172,80.5759,80.5172,80.5563,38824.0
2018-05-23 14:40:00,82.47,82.51,82.44,82.48,17824.0,80.5661,80.6052,80.5368,80.5759,17824.0
2018-05-23 14:50:00,82.49,82.59,82.48,82.56,15954.0,80.5856,80.6833,80.5759,80.654,15954.0
2018-05-23 15:00:00,82.56,82.67,82.55,82.61,24777.0,80.654,80.7615,80.6442,80.7029,24777.0
2018-05-23 15:10:00,82.61,82.67,82.58,82.66,19573.0,80.7029,80.7615,80.6735,80.7517,19573.0
2018-05-23 15:20:00,82.68,82.74,82.67,82.69,18718.0,80.7712,80.8299,80.7615,80.781,18718.0
2018-05-23 15:30:00,82.7,82.71,82.55,82.56,31604.0,80.7908,80.8005,80.6442,80.654,31604.0
2018-05-23 15:40:00,82.56,82.6,82.38,82.39,90730.0,80.654,80.6931,80.4782,80.4879,90730.0
2018-05-23 15:50:00,82.4,82.41,82.32,82.34,500009.0,80.4977,80.5075,80.4195,80.4391,500009.0
2018-05-24 09:30:00,82.48,82.94,82.48,82.78,27744.0,80.5759,81.0252,80.5759,80.8689,27744.0
2018-05-24 09:40:00,82.82,82.89,82.51,82.56,35879.0,80.908,80.9764,80.6052,80.654,35879.0
2018-05-24 09:50:00,82.55,82.55,82.26,82.32,32394.0,80.6442,80.6442,80.3609,80.4195,32394.0
2018-05-24 10:00:00,82.34,82.37,82.22,82.23,28492.0,80.4391,80.4684,80.3219,80.3316,28492.0
2018-05-24 10:10:00,82.26,82.33,82.18,82.22,33033.0,80.3609,80.4293,80.2828,80.3219,33033.0
2018-05-24 10:20:00,82.22,82.29,82.11,82.18,31453.0,80.3219,80.3902,80.2144,80.2828,31453.0
2018-05-24 10:30:00,82.17,82.21,82.03,82.16,32703.0,80.273,80.3121,80.1362,80.2632,32703.0
2018-05-24 10:40:00,82.15,82.18,82.0,82.0,43717.0,80.2535,80.2828,80.1069,80.1069,43717.0
2018-05-24 10:50:00,82.01,82.2,81.99,82.09,45022.0,80.1167,80.3023,80.0972,80.1949,45022.0
2018-05-24 11:00:00,82.08,82.35,82.08,82.32,20730.0,80.1851,80.4489,80.1851,80.4195,20730.0
2018-05-24 11:10:00,82.33,82.45,82.31,82.38,32171.0,80.4293,80.5465,80.4098,80.4782,32171.0
2018-05-24 11:20:00,82.39,82.44,82.34,82.41,56735.0,80.4879,80.5368,80.4391,80.5075,56735.0
2018-05-24 11:30:00,82.41,82.55,82.34,82.41,68881.0,80.5075,80.6442,80.4391,80.5075,68881.0
2018-05-24 11:40:00,82.41,82.51,82.37,82.46,25512.0,80.5075,80.6052,80.4684,80.5563,25512.0
2018-05-24 11:50:00,82.45,82.46,82.34,82.38,23913.0,80.5465,80.5563,80.4391,80.4782,23913.0
2018-05-24 12:00:00,82.37,82.42,82.35,82.39,34838.0,80.4684,80.5172,80.4489,80.4879,34838.0
2018-05-24 12:10:00,82.39,82.4,82.31,82.31,55786.0,80.4879,80.4977,80.4098,80.4098,55786.0
2018-05-24 12:20:00,82.32,82.36,82.19,82.29,88480.0,80.4195,80.4586,80.2926,80.3902,88480.0
2018-05-24 12:30:00,82.29,82.32,82.13,82.14,94715.0,80.3902,80.4195,80.2339,80.2437,94715.0
2018-05-24 12:40:00,82.14,82.22,82.13,82.17,65786.0,80.2437,80.3219,80.2339,80.273,65786.0
2018-05-24 12:50:00,82.17,82.17,82.03,82.11,40975.0,80.273,80.273,80.1362,80.2144,40975.0
2018-05-24 13:00:00,82.11,82.22,82.1,82.17,47457.0,80.2144,80.3219,80.2046,80.273,47457.0
2018-05-24 13:10:00,82.16,82.22,82.15,82.2,65315.0,80.2632,80.3219,80.2535,80.3023,65315.0
2018-05-24 13:20:00,82.2,82.3,82.17,82.19,73934.0,80.3023,80.4,80.273,80.2926,73934.0
2018-05-24 13:30:00,82.19,82.25,82.15,82.18,87576.0,80.2926,80.3512,80.2535,80.2828,87576.0
2018-05-24 13:40:00,82.18,82.24,82.14,82.2,37848.0,80.2828,80.3414,80.2437,80.3023,37848.0
2018-05-24 13:50:00,82.19,82.2,82.1,82.12,56476.0,80.2926,80.3023,80.2046,80.2242,56476.0
2018-05-24 14:00:00,82.12,82.22,82.11,82.17,58563.0,80.2242,80.3219,80.2144,80.273,58563.0
2018-05-24 14:10:00,82.17,82.21,82.12,82.18,27541.0,80.273,80.3121,80.2242,80.2828,27541.0
2018-05-24 14:20:00,82.18,82.28,82.17,82.27,32070.0,80.2828,80.3805,80.273,80.3707,32070.0
2018-05-24 14:30:00,82.26,82.27,82.13,82.17,56797.0,80.3609,80.3707,80.2339,80.273,56797.0
2018-05-24 14:40:00,82.17,82.22,82.12,82.14,49895.0,80.273,80.3219,80.2242,80.2437,49895.0
2018-05-24 14:50:00,82.13,82.21,82.12,82.21,59445.0,80.2339,80.3121,80.2242,80.3121,59445.0
2018-05-24 15:00:00,82.21,82.32,82.15,82.32,45781.0,80.3121,80.4195,80.2535,80.4195,45781.0
2018-05-24 15:10:00,82.32,82.33,82.24,82.25,28387.0,80.4195,80.4293,80.3414,80.3512,28387.0
2018-05-24 15:20:00,82.24,82.25,82.16,82.17,65616.0,80.3414,80.3512,80.2632,80.273,65616.0
2018-05-24 15:30:00,82.17,82.2,82.07,82.1,106954.0,80.273,80.3023,80.1753,80.2046,106954.0
2018-05-24 15:40:00,82.09,82.2,82.09,82.17,131232.0,80.1949,80.3023,80.1949,80.273,131232.0
2018-05-24 15:50:00,82.16,82.16,82.01,82.04,346303.0,80.2632,80.2632,80.1167,80.146,346303.0
2018-05-25 09:30:00,81.85,82.39,81.83,82.32,37699.0,79.9604,80.4879,79.9409,80.4195,37699.0
2018-05-25 09:40:00,82.34,82.34,81.86,81.92,69496.0,80.4391,80.4391,79.9702,80.0288,69496.0
2018-05-25 09:50:00,81.88,81.92,81.67,81.73,34385.0,79.9897,80.0288,79.7846,79.8432,34385.0
2018-05-25 10:00:00,81.73,81.75,81.54,81.62,43768.0,79.8432,79.8627,79.6576,79.7357,43768.0
2018-05-25 10:10:00,81.62,81.7,81.47,81.52,30983.0,79.7357,79.8139,79.5892,79.638,30983.0
2018-05-25 10:20:00,81.52,81.56,81.43,81.49,37581.0,79.638,79.6771,79.5501,79.6087,37581.0
2018-05-25 10:30:00,81.48,81.62,81.47,81.53,24197.0,79.5989,79.7357,79.5892,79.6478,24197.0
2018-05-25 10:40:00,81.54,81.6,81.45,81.47,29391.0,79.6576,79.7162,79.5696,79.5892,29391.0
2018-05-25 10:50:00,81.48,81.63,81.46,81.63,48813.0,79.5989,79.7455,79.5794,79.7455,48813.0
2018-05-25 11:00:00,81.62,81.65,81.58,81.61,43568.0,79.7357,79.765,79.6966,79.7259,43568.0
2018-05-25 11:10:00,81.61,81.76,81.59,81.75,44577.0,79.7259,79.8725,79.7064,79.8627,44577.0
2018-05-25 11:20:00,81.75,81.79,81.72,81.76,44095.0,79.8627,79.9018,79.8334,79.8725,44095.0
2018-05-25 11:30:00,81.76,81.86,81.74,81.82,33540.0,79.8725,79.9702,79.8529,79.9311,33540.0
2018-05-25 11:40:00,81.84,81.84,81.74,81.74,46943.0,79.9506,79.9506,79.8529,79.8529,46943.0
2018-05-25 11:50:00,81.76,81.83,81.69,81.8,26809.0,79.8725,79.9409,79.8041,79.9116,26809.0
2018-05-25 12:00:00,81.79,81.92,81.77,81.84,35654.0,79.9018,80.0288,79.8822,79.9506,35654.0
2018-05-25 12:10:00,81.82,81.89,81.79,81.86,29553.0,79.9311,79.9995,79.9018,79.9702,29553.0
2018-05-25 12:20:00,81.86,81.86,81.75,81.76,31503.0,79.9702,79.9702,79.8627,79.8725,31503.0
2018-05-25 12:30:00,81.75,81.86,81.73,81.8,19982.0,79.8627,79.9702,79.8432,79.9116,19982.0
2018-05-25 12:40:00,81.79,81.84,81.76,81.77,22235.0,79.9018,79.9506,79.8725,79.8822,22235.0
2018-05-25 12:50:00,81.78,81.8,81.74,81.78,19283.0,79.892,79.9116,79.8529,79.892,19283.0
2018-05-25 13:00:00,81.8,81.83,81.78,81.8,30328.0,79.9116,79.9409,79.892,79.9116,30328.0
2018-05-25 13:10:00,81.8,81.83,81.79,81.79,16028.0,79.9116,79.9409,79.9018,79.9018,16028.0
2018-05-25 13:20:00,81.79,81.82,81.74,81.8,20121.0,79.9018,79.9311,79.8529,79.9116,20121.0
2018-05-25 13:30:00,81.79,81.79,81.63,81.64,27272.0,79.9018,79.9018,79.7455,79.7552,27272.0
2018-05-25 13:40:00,81.65,81.67,81.6,81.62,10362.0,79.765,79.7846,79.7162,79.7357,10362.0
2018-05-25 13:50:00,81.62,81.67,81.6,81.62,15933.0,79.7357,79.7846,79.7162,79.7357,15933.0
2018-05-25 14:00:00,81.62,81.74,81.61,81.72,26140.0,79.7357,79.8529,79.7259,79.8334,26140.0
2018-05-25 14:10:00,81.71,81.81,81.7,81.74,30292.0,79.8236,79.9213,79.8139,79.8529,30292.0
2018-05-25 14:20:00,81.74,81.82,81.68,81.82,19102.0,79.8529,79.9311,79.7943,79.9311,19102.0
2018-05-25 14:30:00,81.81,81.81,81.7,81.72,21145.0,79.9213,79.9213,79.8139,79.8334,21145.0
2018-05-25 14:40:00,81.72,81.74,81.65,81.67,26873.0,79.8334,79.8529,79.765,79.7846,26873.0
2018-05-25 14:50:00,81.67,81.7,81.63,81.65,23591.0,79.7846,79.8139,79.7455,79.765,23591.0
2018-05-25 15:00:00,81.64,81.65,81.57,81.63,48518.0,79.7552,79.765,79.6869,79.7455,48518.0
2018-05-25 15:10:00,81.64,81.8,81.63,81.79,28716.0,79.7552,79.9116,79.7455,79.9018,28716.0
2018-05-25 15:20:00,81.79,81.88,81.79,81.88,14837.0,79.9018,79.9897,79.9018,79.9897,14837.0
2018-05-25 15:30:00,81.88,81.88,81.78,81.81,44401.0,79.9897,79.9897,79.892,79.9213,44401.0
2018-05-25 15:40:00,81.8,81.82,81.75,81.8,82349.0,79.9116,79.9311,79.8627,79.9116,82349.0
2018-05-25 15:50:00,81.81,81.86,81.75,81.79,185277.0,79.9213,79.9702,79.8627,79.9018,185277.0
2018-05-29 09:30:00,80.97,81.16,80.7,81.11,97361.0,79.1007,79.2863,78.8369,79.2375,97361.0
2018-05-29 09:40:00,81.15,81.33,81.08,81.24,25722.0,79.2766,79.4524,79.2082,79.3645,25722.0
2018-05-29 09:50:00,81.25,81.57,81.25,81.44,25209.0,79.3743,79.6869,79.3743,79.5599,25209.0
2018-05-29 10:00:00,81.46,81.47,81.35,81.35,22116.0,79.5794,79.5892,79.4719,79.4719,22116.0
2018-05-29 10:10:00,81.35,81.36,81.03,81.14,38569.0,79.4719,79.4817,79.1593,79.2668,38569.0
2018-05-29 10:20:00,81.14,81.2,80.98,81.04,30218.0,79.2668,79.3254,79.1105,79.1691,30218.0
2018-05-29 10:30:00,81.04,81.08,80.87,81.08,27027.0,79.1691,79.2082,79.003,79.2082,27027.0
2018-05-29 10:40:00,81.13,81.17,80.91,81.02,42798.0,79.257,79.2961,79.0421,79.1496,42798.0
2018-05-29 10:50:00,81.04,81.23,81.03,81.16,26654.0,79.1691,79.3547,79.1593,79.2863,26654.0
2018-05-29 11:00:00,81.16,81.16,80.73,80.8,47143.0,79.2863,79.2863,78.8663,78.9346,47143.0
2018-05-29 11:10:00,80.82,80.99,80.81,80.83,18549.0,78.9542,79.1203,78.9444,78.9639,18549.0
2018-05-29 11:20:00,80.86,81.0,80.81,80.92,24494.0,78.9933,79.13,78.9444,79.0519,24494.0
2018-05-29 11:30:00,80.95,80.96,80.82,80.89,14983.0,79.0812,79.0909,78.9542,79.0226,14983.0
2018-05-29 11:40:00,80.89,80.9,80.68,80.74,22542.0,79.0226,79.0323,78.8174,78.876,22542.0
2018-05-29 11:50:00,80.72,80.88,80.7,80.85,35593.0,78.8565,79.0128,78.8369,78.9835,35593.0
2018-05-29 12:00:00,80.85,80.85,80.56,80.56,21286.0,78.9835,78.9835,78.7002,78.7002,21286.0
2018-05-29 12:10:00,80.58,80.6,80.49,80.54,26103.0,78.7197,78.7393,78.6318,78.6806,26103.0
2018-05-29 12:20:00,80.53,80.76,80.53,80.65,15302.0,78.6709,78.8956,78.6709,78.7881,15302.0
2018-05-29 12:30:00,80.65,80.78,80.63,80.71,14530.0,78.7881,78.9151,78.7686,78.8467,14530.0
2018-05-29 12:40:00,80.74,80.8,80.71,80.76,19025.0,78.876,78.9346,78.8467,78.8956,19025.0
2018-05-29 12:50:00,80.77,80.86,80.75,80.84,28436.0,78.9053,78.9933,78.8858,78.9737,28436.0
2018-05-29 13:00:00,80.84,80.84,80.59,80.59,19711.0,78.9737,78.9737,78.7295,78.7295,19711.0
2018-05-29 13:10:00,80.61,80.62,80.47,80.58,24722.0,78.749,78.7588,78.6123,78.7197,24722.0
2018-05-29 13:20:00,80.56,80.63,80.54,80.57,18120.0,78.7002,78.7686,78.6806,78.71,18120.0
2018-05-29 13:30:00,80.56,80.58,80.44,80.44,23323.0,78.7002,78.7197,78.583,78.583,23323.0
2018-05-29 13:40:00,80.45,80.62,80.42,80.56,33246.0,78.5927,78.7588,78.5634,78.7002,33246.0
2018-05-29 13:50:00,80.57,80.6,80.42,80.42,22937.0,78.71,78.7393,78.5634,78.5634,22937.0
2018-05-29 14:00:00,80.42,80.44,80.33,80.39,58921.0,78.5634,78.583,78.4755,78.5341,58921.0
2018-05-29 14:10:00,80.39,80.39,80.23,80.3,42121.0,78.5341,78.5341,78.3778,78.4462,42121.0
2018-05-29 14:20:00,80.3,80.35,80.19,80.35,32749.0,78.4462,78.495,78.3387,78.495,32749.0
2018-05-29 14:30:00,80.34,80.36,80.16,80.17,40887.0,78.4853,78.5048,78.3094,78.3192,40887.0
2018-05-29 14:40:00,80.16,80.24,80.08,80.1,39346.0,78.3094,78.3876,78.2313,78.2508,39346.0
2018-05-29 14:50:00,80.09,80.13,80.0,80.03,36436.0,78.241,78.2801,78.1531,78.1824,36436.0
2018-05-29 15:00:00,80.01,80.21,80.01,80.18,63662.0,78.1629,78.3583,78.1629,78.329,63662.0
2018-05-29 15:10:00,80.18,80.24,80.15,80.18,54404.0,78.329,78.3876,78.2996,78.329,54404.0
2018-05-29 15:20:00,80.18,80.27,80.13,80.24,48726.0,78.329,78.4169,78.2801,78.3876,48726.0
2018-05-29 15:30:00,80.24,80.42,80.18,80.37,71566.0,78.3876,78.5634,78.329,78.5146,71566.0
2018-05-29 15:40:00,80.36,80.4,80.27,80.27,135273.0,78.5048,78.5439,78.4169,78.4169,135273.0
2018-05-29 15:50:00,80.27,80.34,80.25,80.33,319132.0,78.4169,78.4853,78.3973,78.4755,319132.0
2018-05-30 09:30:00,80.85,81.28,80.85,81.21,53563.0,78.9835,79.4036,78.9835,79.3352,53563.0
2018-05-30 09:40:00,81.26,81.66,81.21,81.6,165845.0,79.384,79.7748,79.3352,79.7162,165845.0
2018-05-30 09:50:00,81.59,81.88,81.57,81.83,36138.0,79.7064,79.9897,79.6869,79.9409,36138.0
2018-05-30 10:00:00,81.88,81.97,81.84,81.9,36288.0,79.9897,80.0776,79.9506,80.0092,36288.0
2018-05-30 10:10:00,81.88,81.88,81.7,81.72,16481.0,79.9897,79.9897,79.8139,79.8334,16481.0
2018-05-30 10:20:00,81.73,81.78,81.58,81.62,25009.0,79.8432,79.892,79.6966,79.7357,25009.0
2018-05-30 10:30:00,81.65,81.85,81.59,81.81,41974.0,79.765,79.9604,79.7064,79.9213,41974.0
2018-05-30 10:40:00,81.81,81.93,81.72,81.93,35184.0,79.9213,80.0386,79.8334,80.0386,35184.0
2018-05-30 10:50:00,81.91,82.02,81.91,82.01,34270.0,80.019,80.1265,80.019,80.1167,34270.0
2018-05-30 11:00:00,82.02,82.03,81.78,81.78,35876.0,80.1265,80.1362,79.892,79.892,35876.0
2018-05-30 11:10:00,81.81,81.86,81.71,81.74,16957.0,79.9213,79.9702,79.8236,79.8529,16957.0
2018-05-30 11:20:00,81.73,81.81,81.67,81.68,20128.0,79.8432,79.9213,79.7846,79.7943,20128.0
2018-05-30 11:30:00,81.66,81.86,81.66,81.82,34633.0,79.7748,79.9702,79.7748,79.9311,34633.0
2018-05-30 11:40:00,81.79,81.8,81.67,81.68,31165.0,79.9018,79.9116,79.7846,79.7943,31165.0
2018-05-30 11:50:00,81.7,81.91,81.65,81.82,20171.0,79.8139,80.019,79.765,79.9311,20171.0
2018-05-30 12:00:00,81.8,81.9,81.8,81.88,23404.0,79.9116,80.0092,79.9116,79.9897,23404.0
2018-05-30 12:10:00,81.89,81.91,81.82,81.9,34182.0,79.9995,80.019,79.9311,80.0092,34182.0
2018-05-30 12:20:00,81.91,81.99,81.9,81.94,31315.0,80.019,80.0972,80.0092,80.0483,31315.0
2018-05-30 12:30:00,81.93,81.94,81.8,81.82,22529.0,80.0386,80.0483,79.9116,79.9311,22529.0
2018-05-30 12:40:00,81.84,81.86,81.68,81.71,38985.0,79.9506,79.9702,79.7943,79.8236,38985.0
2018-05-30 12:50:00,81.72,81.77,81.7,81.77,18060.0,79.8334,79.8822,79.8139,79.8822,18060.0
2018-05-30 13:00:00,81.78,81.78,81.64,81.67,14837.0,79.892,79.892,79.7552,79.7846,14837.0
2018-05-30 13:10:00,81.67,81.73,81.6,81.72,20606.0,79.7846,79.8432,79.7162,79.8334,20606.0
2018-05-30 13:20:00,81.72,81.72,81.6,81.64,19135.0,79.8334,79.8334,79.7162,79.7552,19135.0
2018-05-30 13:30:00,81.64,81.65,81.57,81.64,16696.0,79.7552,79.765,79.6869,79.7552,16696.0
2018-05-30 13:40:00,81.63,81.72,81.63,81.7,24972.0,79.7455,79.8334,79.7455,79.8139,24972.0
2018-05-30 13:50:00,81.69,81.73,81.64,81.72,19108.0,79.8041,79.8432,79.7552,79.8334,19108.0
2018-05-30 14:00:00,81.72,81.75,81.63,81.63,20539.0,79.8334,79.8627,79.7455,79.7455,20539.0
2018-05-30 14:10:00,81.64,81.66,81.54,81.59,22220.0,79.7552,79.7748,79.6576,79.7064,22220.0
2018-05-30 14:20:00,81.58,81.63,81.57,81.61,11010.0,79.6966,79.7455,79.6869,79.7259,11010.0
2018-05-30 14:30:00,81.61,81.68,81.59,81.67,21957.0,79.7259,79.7943,79.7064,79.7846,21957.0
2018-05-30 14:40:00,81.66,81.69,81.62,81.65,47315.0,79.7748,79.8041,79.7357,79.765,47315.0
2018-05-30 14:50:00,81.66,81.7,81.64,81.7,23255.0,79.7748,79.8139,79.7552,79.8139,23255.0
2018-05-30 15:00:00,81.7,81.78,81.64,81.64,32074.0,79.8139,79.892,79.7552,79.7552,32074.0
2018-05-30 15:10:00,81.65,81.77,81.65,81.75,44084.0,79.765,79.8822,79.765,79.8627,44084.0
2018-05-30 15:20:00,81.76,81.77,81.65,81.65,43795.0,79.8725,79.8822,79.765,79.765,43795.0
2018-05-30 15:30:00,81.64,81.73,81.62,81.72,80715.0,79.7552,79.8432,79.7357,79.8334,80715.0
2018-05-30 15:40:00,81.71,81.81,81.65,81.7,143836.0,79.8236,79.9213,79.765,79.8139,143836.0
2018-05-30 15:50:00,81.7,81.77,81.65,81.69,184625.0,79.8139,79.8822,79.765,79.8041,184625.0
2018-05-31 09:30:00,81.6,81.64,81.25,81.31,40389.0,79.7162,79.7552,79.3743,79.4329,40389.0
2018-05-31 09:40:00,81.34,81.42,81.18,81.22,16906.0,79.4622,79.5403,79.3059,79.3449,16906.0
2018-05-31 09:50:00,81.27,81.45,81.19,81.33,26117.0,79.3938,79.5696,79.3156,79.4524,26117.0
2018-05-31 10:00:00,81.32,81.43,81.17,81.22,27451.0,79.4426,79.5501,79.2961,79.3449,27451.0
2018-05-31 10:10:00,81.22,81.47,81.13,81.35,29756.0,79.3449,79.5892,79.257,79.4719,29756.0
2018-05-31 10:20:00,81.37,81.45,81.14,81.38,35070.0,79.4915,79.5696,79.2668,79.5013,35070.0
2018-05-31 10:30:00,81.38,81.38,81.13,81.14,27069.0,79.5013,79.5013,79.257,79.2668,27069.0
2018-05-31 10:40:00,81.11,81.24,81.02,81.13,53697.0,79.2375,79.3645,79.1496,79.257,53697.0
2018-05-31 10:50:00,81.13,81.39,81.11,81.3,35175.0,79.257,79.511,79.2375,79.4231,35175.0
2018-05-31 11:00:00,81.33,81.36,81.24,81.32,12601.0,79.4524,79.4817,79.3645,79.4426,12601.0
2018-05-31 11:10:00,81.33,81.36,81.09,81.16,35139.0,79.4524,79.4817,79.2179,79.2863,35139.0
2018-05-31 11:20:00,81.16,81.2,80.98,81.19,52050.0,79.2863,79.3254,79.1105,79.3156,52050.0
2018-05-31 11:30:00,81.19,81.19,80.89,81.08,26462.0,79.3156,79.3156,79.0226,79.2082,26462.0
2018-05-31 11:40:00,81.11,81.4,81.11,81.4,43994.0,79.2375,79.5208,79.2375,79.5208,43994.0
2018-05-31 11:50:00,81.4,81.56,81.37,81.44,39719.0,79.5208,79.6771,79.4915,79.5599,39719.0
2018-05-31 12:00:00,81.43,81.44,81.31,81.33,19530.0,79.5501,79.5599,79.4329,79.4524,19530.0
2018-05-31 12:10:00,81.31,81.41,81.31,81.4,21218.0,79.4329,79.5306,79.4329,79.5208,21218.0
2018-05-31 12:20:00,81.4,81.44,81.3,81.3,23929.0,79.5208,79.5599,79.4231,79.4231,23929.0
2018-05-31 12:30:00,81.31,81.31,81.19,81.2,20457.0,79.4329,79.4329,79.3156,79.3254,20457.0
2018-05-31 12:40:00,81.19,81.3,81.18,81.28,12692.0,79.3156,79.4231,79.3059,79.4036,12692.0
2018-05-31 12:50:00,81.28,81.28,81.09,81.21,16204.0,79.4036,79.4036,79.2179,79.3352,16204.0
2018-05-31 13:00:00,81.2,81.2,81.01,81.01,18910.0,79.3254,79.3254,79.1398,79.1398,18910.0
2018-05-31 13:10:00,81.0,81.0,80.85,80.86,18407.0,79.13,79.13,78.9835,78.9933,18407.0
2018-05-31 13:20:00,80.87,80.91,80.79,80.9,16832.0,79.003,79.0421,78.9249,79.0323,16832.0
2018-05-31 13:30:00,80.9,80.93,80.74,80.91,18975.0,79.0323,79.0616,78.876,79.0421,18975.0
2018-05-31 13:40:00,80.9,80.95,80.79,80.8,25656.0,79.0323,79.0812,78.9249,78.9346,25656.0
2018-05-31 13:50:00,80.8,80.8,80.59,80.68,26233.0,78.9346,78.9346,78.7295,78.8174,26233.0
2018-05-31 14:00:00,80.66,80.72,80.59,80.7,26134.0,78.7979,78.8565,78.7295,78.8369,26134.0
2018-05-31 14:10:00,80.7,80.82,80.69,80.73,29304.0,78.8369,78.9542,78.8272,78.8663,29304.0
2018-05-31 14:20:00,80.72,80.73,80.63,80.64,28461.0,78.8565,78.8663,78.7686,78.7783,28461.0
2018-05-31 14:30:00,80.63,80.67,80.59,80.63,27722.0,78.7686,78.8076,78.7295,78.7686,27722.0
2018-05-31 14:40:00,80.63,80.73,80.57,80.73,21303.0,78.7686,78.8663,78.71,78.8663,21303.0
2018-05-31 14:50:00,80.69,80.72,80.57,80.65,34166.0,78.8272,78.8565,78.71,78.7881,34166.0
2018-05-31 15:00:00,80.65,80.84,80.58,80.79,34764.0,78.7881,78.9737,78.7197,78.9249,34764.0
2018-05-31 15:10:00,80.77,80.87,80.76,80.87,33037.0,78.9053,79.003,78.8956,79.003,33037.0
2018-05-31 15:20:00,80.86,80.94,80.82,80.93,48634.0,78.9933,79.0714,78.9542,79.0616,48634.0
2018-05-31 15:30:00,80.94,81.01,80.9,80.97,46680.0,79.0714,79.1398,79.0323,79.1007,46680.0
2018-05-31 15:40:00,80.98,80.98,80.83,80.86,94235.0,79.1105,79.1105,78.9639,78.9933,94235.0
2018-05-31 15:50:00,80.85,80.85,80.7,80.73,245430.0,78.9835,78.9835,78.8369,78.8663,245430.0
2018-06-01 09:30:00,81.09,82.38,81.09,82.09,140473.0,79.2179,80.4782,79.2179,80.1949,140473.0
2018-06-01 09:40:00,82.15,82.16,81.88,82.0,68617.0,80.2535,80.2632,79.9897,80.1069,68617.0
2018-06-01 09:50:00,82.04,82.81,81.82,82.79,97275.0,80.146,80.8982,79.9311,80.8787,97275.0
2018-06-01 10:00:00,82.74,83.11,82.73,82.95,55640.0,80.8299,81.1913,80.8201,81.035,55640.0
2018-06-01 10:10:00,82.97,83.03,82.63,82.68,50854.0,81.0545,81.1132,80.7224,80.7712,50854.0
2018-06-01 10:20:00,82.67,82.97,82.65,82.7,67663.0,80.7615,81.0545,80.7419,80.7908,67663.0
2018-06-01 10:30:00,82.67,82.81,82.57,82.68,50370.0,80.7615,80.8982,80.6638,80.7712,50370.0
2018-06-01 10:40:00,82.67,82.91,82.63,82.77,90231.0,80.7615,80.9959,80.7224,80.8592,90231.0
2018-06-01 10:50:00,82.79,82.82,82.59,82.71,29513.0,80.8787,80.908,80.6833,80.8005,29513.0
2018-06-01 11:00:00,82.71,82.82,82.58,82.59,33245.0,80.8005,80.908,80.6735,80.6833,33245.0
2018-06-01 11:10:00,82.59,82.7,82.56,82.66,43939.0,80.6833,80.7908,80.654,80.7517,43939.0
2018-06-01 11:20:00,82.67,82.77,82.62,82.62,15217.0,80.7615,80.8592,80.7126,80.7126,15217.0
2018-06-01 11:30:00,82.61,82.67,82.51,82.53,16142.0,80.7029,80.7615,80.6052,80.6247,16142.0
2018-06-01 11:40:00,82.54,82.6,82.52,82.55,25097.0,80.6345,80.6931,80.6149,80.6442,25097.0
2018-06-01 11:50:00,82.56,82.66,82.55,82.65,17097.0,80.654,80.7517,80.6442,80.7419,17097.0
2018-06-01 12:00:00,82.66,82.73,82.63,82.65,27808.0,80.7517,80.8201,80.7224,80.7419,27808.0
2018-06-01 12:10:00,82.65,82.69,82.64,82.65,18151.0,80.7419,80.781,80.7322,80.7419,18151.0
2018-06-01 12:20:00,82.65,82.71,82.57,82.66,44354.0,80.7419,80.8005,80.6638,80.7517,44354.0
2018-06-01 12:30:00,82.66,82.7,82.62,82.7,38119.0,80.7517,80.7908,80.7126,80.7908,38119.0
2018-06-01 12:40:00,82.7,82.81,82.69,82.74,19195.0,80.7908,80.8982,80.781,80.8299,19195.0
2018-06-01 12:50:00,82.75,82.75,82.6,82.67,19790.0,80.8396,80.8396,80.6931,80.7615,19790.0
2018-06-01 13:00:00,82.66,82.68,82.61,82.66,13655.0,80.7517,80.7712,80.7029,80.7517,13655.0
2018-06-01 13:10:00,82.66,82.66,82.53,82.54,23246.0,80.7517,80.7517,80.6247,80.6345,23246.0
2018-06-01 13:20:00,82.54,82.64,82.54,82.63,54256.0,80.6345,80.7322,80.6345,80.7224,54256.0
2018-06-01 13:30:00,82.63,82.71,82.6,82.62,54866.0,80.7224,80.8005,80.6931,80.7126,54866.0
2018-06-01 13:40:00,82.63,82.63,82.55,82.56,53699.0,80.7224,80.7224,80.6442,80.654,53699.0
2018-06-01 13:50:00,82.56,82.62,82.54,82.59,23321.0,80.654,80.7126,80.6345,80.6833,23321.0
2018-06-01 14:00:00,82.61,82.69,82.52,82.55,22004.0,80.7029,80.781,80.6149,80.6442,22004.0
2018-06-01 14:10:00,82.56,82.57,82.5,82.54,21122.0,80.654,80.6638,80.5954,80.6345,21122.0
2018-06-01 14:20:00,82.54,82.6,82.52,82.57,39587.0,80.6345,80.6931,80.6149,80.6638,39587.0
2018-06-01 14:30:00,82.58,82.58,82.35,82.38,43515.0,80.6735,80.6735,80.4489,80.4782,43515.0
2018-06-01 14:40:00,82.38,82.45,82.35,82.45,29253.0,80.4782,80.5465,80.4489,80.5465,29253.0
2018-06-01 14:50:00,82.46,82.47,82.29,82.33,29345.0,80.5563,80.5661,80.3902,80.4293,29345.0
2018-06-01 15:00:00,82.32,82.41,82.29,82.4,77568.0,80.4195,80.5075,80.3902,80.4977,77568.0
2018-06-01 15:10:00,82.4,82.47,82.37,82.47,78186.0,80.4977,80.5661,80.4684,80.5661,78186.0
2018-06-01 15:20:00,82.46,82.57,82.43,82.56,61395.0,80.5563,80.6638,80.527,80.654,61395.0
2018-06-01 15:30:00,82.56,82.6,82.55,82.58,70817.0,80.654,80.6931,80.6442,80.6735,70817.0
2018-06-01 15:40:00,82.58,82.66,82.57,82.64,75220.0,80.6735,80.7517,80.6638,80.7322,75220.0
2018-06-01 15:50:00,82.63,82.83,82.62,82.65,359937.0,80.7224,80.9178,80.7126,80.7419,359937.0
2018-06-04 09:30:00,83.18,83.25,82.47,82.81,57541.0,81.2597,81.3281,80.5661,80.8982,57541.0
2018-06-04 09:40:00,82.85,82.95,82.35,82.39,25967.0,80.9373,81.035,80.4489,80.4879,25967.0
2018-06-04 09:50:00,82.36,82.46,82.28,82.41,27074.0,80.4586,80.5563,80.3805,80.5075,27074.0
2018-06-04 10:00:00,82.45,82.71,82.42,82.69,19546.0,80.5465,80.8005,80.5172,80.781,19546.0
2018-06-04 10:10:00,82.72,83.04,82.69,83.02,153831.0,80.8103,81.1229,80.781,81.1034,153831.0
2018-06-04 10:20:00,83.05,83.12,82.89,82.94,48568.0,81.1327,81.2011,80.9764,81.0252,48568.0
2018-06-04 10:30:00,82.92,83.0,82.82,82.86,15441.0,81.0057,81.0839,80.908,80.9471,15441.0
2018-06-04 10:40:00,82.87,82.98,82.85,82.9,12241.0,80.9569,81.0643,80.9373,80.9862,12241.0
2018-06-04 10:50:00,82.87,83.08,82.87,83.02,16739.0,80.9569,81.162,80.9569,81.1034,16739.0
2018-06-04 11:00:00,83.03,83.12,82.94,82.97,47789.0,81.1132,81.2011,81.0252,81.0545,47789.0
2018-06-04 11:10:00,82.98,82.99,82.78,82.81,22820.0,81.0643,81.0741,80.8689,80.8982,22820.0
2018-06-04 11:20:00,82.83,82.89,82.73,82.87,39548.0,80.9178,80.9764,80.8201,80.9569,39548.0
2018-06-04 11:30:00,82.9,82.95,82.85,82.91,28003.0,80.9862,81.035,80.9373,80.9959,28003.0
2018-06-04 11:40:00,82.92,82.99,82.92,82.93,32536.0,81.0057,81.0741,81.0057,81.0155,32536.0
2018-06-04 11:50:00,82.93,82.98,82.83,82.95,26264.0,81.0155,81.0643,80.9178,81.035,26264.0
2018-06-04 12:00:00,82.95,82.96,82.85,82.89,11754.0,81.035,81.0448,80.9373,80.9764,11754.0
2018-06-04 12:10:00,82.89,83.02,82.87,83.02,25242.0,80.9764,81.1034,80.9569,81.1034,25242.0
2018-06-04 12:20:00,83.01,83.07,83.01,83.04,17635.0,81.0936,81.1522,81.0936,81.1229,17635.0
2018-06-04 12:30:00,83.05,83.07,82.98,83.03,17465.0,81.1327,81.1522,81.0643,81.1132,17465.0
2018-06-04 12:40:00,83.04,83.06,83.0,83.03,6813.0,81.1229,81.1425,81.0839,81.1132,6813.0
2018-06-04 12:50:00,83.03,83.05,82.98,83.04,21768.0,81.1132,81.1327,81.0643,81.1229,21768.0
2018-06-04 13:00:00,83.03,83.04,82.99,83.0,13959.0,81.1132,81.1229,81.0741,81.0839,13959.0
2018-06-04 13:10:00,83.0,83.01,82.97,82.98,27453.0,81.0839,81.0936,81.0545,81.0643,27453.0
2018-06-04 13:20:00,82.98,83.01,82.96,82.98,13537.0,81.0643,81.0936,81.0448,81.0643,13537.0
2018-06-04 13:30:00,82.98,82.98,82.87,82.91,11893.0,81.0643,81.0643,80.9569,80.9959,11893.0
2018-06-04 13:40:00,82.91,82.93,82.87,82.88,11222.0,80.9959,81.0155,80.9569,80.9666,11222.0
2018-06-04 13:50:00,82.87,82.91,82.83,82.88,28079.0,80.9569,80.9959,80.9178,80.9666,28079.0
2018-06-04 14:00:00,82.88,82.92,82.85,82.89,17731.0,80.9666,81.0057,80.9373,80.9764,17731.0
2018-06-04 14:10:00,82.88,82.9,82.84,82.87,21737.0,80.9666,80.9862,80.9275,80.9569,21737.0
2018-06-04 14:20:00,82.88,82.96,82.86,82.94,14748.0,80.9666,81.0448,80.9471,81.0252,14748.0
2018-06-04 14:30:00,82.93,83.0,82.91,82.99,13878.0,81.0155,81.0839,80.9959,81.0741,13878.0
2018-06-04 14:40:00,82.99,83.06,82.98,83.06,14933.0,81.0741,81.1425,81.0643,81.1425,14933.0
2018-06-04 14:50:00,83.06,83.14,83.0,83.13,33909.0,81.1425,81.2206,81.0839,81.2108,33909.0
2018-06-04 15:00:00,83.14,83.15,83.05,83.05,24503.0,81.2206,81.2304,81.1327,81.1327,24503.0
2018-06-04 15:10:00,83.05,83.25,83.04,83.25,110560.0,81.1327,81.3281,81.1229,81.3281,110560.0
2018-06-04 15:20:00,83.26,83.26,83.19,83.22,30140.0,81.3378,81.3378,81.2695,81.2988,30140.0
2018-06-04 15:30:00,83.22,83.27,83.19,83.25,60839.0,81.2988,81.3476,81.2695,81.3281,60839.0
2018-06-04 15:40:00,83.26,83.31,83.2,83.24,57240.0,81.3378,81.3867,81.2792,81.3183,57240.0
2018-06-04 15:50:00,83.25,83.29,83.14,83.18,271883.0,81.3281,81.3672,81.2206,81.2597,271883.0
2018-06-05 09:30:00,82.9,83.35,82.72,83.35,44660.0,80.9862,81.4258,80.8103,81.4258,44660.0
2018-06-05 09:40:00,83.36,83.59,83.36,83.57,10923.0,81.4355,81.6602,81.4355,81.6407,10923.0
2018-06-05 09:50:00,83.59,83.71,83.53,83.59,29507.0,81.6602,81.7775,81.6016,81.6602,29507.0
2018-06-05 10:00:00,83.59,83.81,83.59,83.68,20741.0,81.6602,81.8752,81.6602,81.7482,20741.0
2018-06-05 10:10:00,83.67,83.74,83.54,83.66,43443.0,81.7384,81.8068,81.6114,81.7286,43443.0
2018-06-05 10:20:00,83.67,83.8,83.63,83.75,39099.0,81.7384,81.8654,81.6993,81.8165,39099.0
2018-06-05 10:30:00,83.77,83.8,83.61,83.64,22916.0,81.8361,81.8654,81.6798,81.7091,22916.0
2018-06-05 10:40:00,83.65,83.65,83.51,83.59,15542.0,81.7188,81.7188,81.5821,81.6602,15542.0
2018-06-05 10:50:00,83.6,83.83,83.59,83.63,46014.0,81.67,81.8947,81.6602,81.6993,46014.0
2018-06-05 11:00:00,83.63,83.71,83.48,83.48,19025.0,81.6993,81.7775,81.5528,81.5528,19025.0
2018-06-05 11:10:00,83.46,83.47,83.39,83.43,17807.0,81.5332,81.543,81.4648,81.5039,17807.0
2018-06-05 11:20:00,83.42,83.48,83.41,83.44,28946.0,81.4942,81.5528,81.4844,81.5137,28946.0
2018-06-05 11:30:00,83.44,83.44,83.26,83.26,27657.0,81.5137,81.5137,81.3378,81.3378,27657.0
2018-06-05 11:40:00,83.25,83.28,83.1,83.12,43439.0,81.3281,81.3574,81.1815,81.2011,43439.0
2018-06-05 11:50:00,83.12,83.23,83.12,83.21,28060.0,81.2011,81.3085,81.2011,81.289,28060.0
2018-06-05 12:00:00,83.22,83.27,83.17,83.22,19630.0,81.2988,81.3476,81.2499,81.2988,19630.0
2018-06-05 12:10:00,83.22,83.26,83.18,83.22,42529.0,81.2988,81.3378,81.2597,81.2988,42529.0
2018-06-05 12:20:00,83.21,83.26,83.2,83.23,20516.0,81.289,81.3378,81.2792,81.3085,20516.0
2018-06-05 12:30:00,83.24,83.28,83.2,83.27,22003.0,81.3183,81.3574,81.2792,81.3476,22003.0
2018-06-05 12:40:00,83.27,83.27,83.18,83.24,24139.0,81.3476,81.3476,81.2597,81.3183,24139.0
2018-06-05 12:50:00,83.23,83.26,83.17,83.25,18672.0,81.3085,81.3378,81.2499,81.3281,18672.0
2018-06-05 13:00:00,83.25,83.29,83.23,83.27,41520.0,81.3281,81.3672,81.3085,81.3476,41520.0
2018-06-05 13:10:00,83.26,83.35,83.24,83.32,12235.0,81.3378,81.4258,81.3183,81.3965,12235.0
2018-06-05 13:20:00,83.33,83.35,83.29,83.31,13571.0,81.4062,81.4258,81.3672,81.3867,13571.0
2018-06-05 13:30:00,83.31,83.32,83.21,83.24,34759.0,81.3867,81.3965,81.289,81.3183,34759.0
2018-06-05 13:40:00,83.23,83.23,83.18,83.2,19521.0,81.3085,81.3085,81.2597,81.2792,19521.0
2018-06-05 13:50:00,83.19,83.2,83.14,83.17,34764.0,81.2695,81.2792,81.2206,81.2499,34764.0
2018-06-05 14:00:00,83.17,83.18,82.94,82.98,76857.0,81.2499,81.2597,81.0252,81.0643,76857.0
2018-06-05 14:10:00,82.98,83.03,82.91,83.01,14376.0,81.0643,81.1132,80.9959,81.0936,14376.0
2018-06-05 14:20:00,83.02,83.09,83.02,83.07,16408.0,81.1034,81.1718,81.1034,81.1522,16408.0
2018-06-05 14:30:00,83.06,83.09,82.97,82.97,41852.0,81.1425,81.1718,81.0545,81.0545,41852.0
2018-06-05 14:40:00,82.96,83.07,82.96,83.02,24257.0,81.0448,81.1522,81.0448,81.1034,24257.0
2018-06-05 14:50:00,83.0,83.07,82.97,83.06,36989.0,81.0839,81.1522,81.0545,81.1425,36989.0
2018-06-05 15:00:00,83.06,83.12,83.0,83.12,79973.0,81.1425,81.2011,81.0839,81.2011,79973.0
2018-06-05 15:10:00,83.11,83.14,83.07,83.14,35039.0,81.1913,81.2206,81.1522,81.2206,35039.0
2018-06-05 15:20:00,83.14,83.18,83.11,83.15,60570.0,81.2206,81.2597,81.1913,81.2304,60570.0
2018-06-05 15:30:00,83.15,83.15,83.02,83.04,74084.0,81.2304,81.2304,81.1034,81.1229,74084.0
2018-06-05 15:40:00,83.04,83.13,83.02,83.09,78696.0,81.1229,81.2108,81.1034,81.1718,78696.0
2018-06-05 15:50:00,83.09,83.1,83.0,83.04,229532.0,81.1718,81.1815,81.0839,81.1229,229532.0
2018-06-06 09:30:00,83.04,83.32,82.91,83.24,29182.0,81.1229,81.3965,80.9959,81.3183,29182.0
2018-06-06 09:40:00,83.21,83.36,83.05,83.05,21584.0,81.289,81.4355,81.1327,81.1327,21584.0
2018-06-06 09:50:00,83.0,83.28,83.0,83.19,36054.0,81.0839,81.3574,81.0839,81.2695,36054.0
2018-06-06 10:00:00,83.19,83.19,82.99,83.0,55113.0,81.2695,81.2695,81.0741,81.0839,55113.0
2018-06-06 10:10:00,82.99,83.04,82.88,82.95,57235.0,81.0741,81.1229,80.9666,81.035,57235.0
2018-06-06 10:20:00,82.96,83.14,82.93,83.09,33442.0,81.0448,81.2206,81.0155,81.1718,33442.0
2018-06-06 10:30:00,83.08,83.23,82.98,83.02,99986.0,81.162,81.3085,81.0643,81.1034,99986.0
2018-06-06 10:40:00,83.04,83.12,82.98,83.01,43776.0,81.1229,81.2011,81.0643,81.0936,43776.0
2018-06-06 10:50:00,83.01,83.14,83.0,83.11,33088.0,81.0936,81.2206,81.0839,81.1913,33088.0
2018-06-06 11:00:00,83.12,83.25,83.12,83.2,38411.0,81.2011,81.3281,81.2011,81.2792,38411.0
2018-06-06 11:10:00,83.19,83.28,83.12,83.22,29227.0,81.2695,81.3574,81.2011,81.2988,29227.0
2018-06-06 11:20:00,83.23,83.33,83.23,83.32,14582.0,81.3085,81.4062,81.3085,81.3965,14582.0
2018-06-06 11:30:00,83.33,83.34,83.18,83.18,46164.0,81.4062,81.416,81.2597,81.2597,46164.0
2018-06-06 11:40:00,83.17,83.18,83.09,83.13,24875.0,81.2499,81.2597,81.1718,81.2108,24875.0
2018-06-06 11:50:00,83.15,83.27,83.14,83.27,18882.0,81.2304,81.3476,81.2206,81.3476,18882.0
2018-06-06 12:00:00,83.27,83.36,83.19,83.34,31898.0,81.3476,81.4355,81.2695,81.416,31898.0
2018-06-06 12:10:00,83.34,83.63,83.33,83.57,173584.0,81.416,81.6993,81.4062,81.6407,173584.0
2018-06-06 12:20:00,83.58,83.68,83.56,83.64,70910.0,81.6505,81.7482,81.6309,81.7091,70910.0
2018-06-06 12:30:00,83.64,84.08,83.61,84.08,273876.0,81.7091,82.1389,81.6798,82.1389,273876.0
2018-06-06 12:40:00,84.08,84.3,84.05,84.3,267934.0,82.1389,82.3538,82.1096,82.3538,267934.0
2018-06-06 12:50:00,84.28,84.28,83.88,83.94,116397.0,82.3343,82.3343,81.9435,82.0021,116397.0
2018-06-06 13:00:00,83.93,84.12,83.84,83.97,62156.0,81.9924,82.178,81.9045,82.0315,62156.0
2018-06-06 13:10:00,83.98,84.29,83.97,84.2,27739.0,82.0412,82.3441,82.0315,82.2561,27739.0
2018-06-06 13:20:00,84.2,84.2,83.97,84.17,28962.0,82.2561,82.2561,82.0315,82.2268,28962.0
2018-06-06 13:30:00,84.16,84.17,84.08,84.17,17588.0,82.2171,82.2268,82.1389,82.2268,17588.0
2018-06-06 13:40:00,84.17,84.2,84.02,84.07,20621.0,82.2268,82.2561,82.0803,82.1291,20621.0
2018-06-06 13:50:00,84.07,84.26,84.07,84.16,31047.0,82.1291,82.3148,82.1291,82.2171,31047.0
2018-06-06 14:00:00,84.16,84.3,84.16,84.28,32286.0,82.2171,82.3538,82.2171,82.3343,32286.0
2018-06-06 14:10:00,84.29,84.33,84.12,84.13,73614.0,82.3441,82.3831,82.178,82.1878,73614.0
2018-06-06 14:20:00,84.14,84.17,84.04,84.15,40247.0,82.1975,82.2268,82.0998,82.2073,40247.0
2018-06-06 14:30:00,84.16,84.33,84.11,84.31,45221.0,82.2171,82.3831,82.1682,82.3636,45221.0
2018-06-06 14:40:00,84.32,84.37,84.26,84.34,62710.0,82.3734,82.4222,82.3148,82.3929,62710.0
2018-06-06 14:50:00,84.34,84.4,84.33,84.39,112962.0,82.3929,82.4515,82.3831,82.4418,112962.0
2018-06-06 15:00:00,84.4,84.5,84.37,84.5,88100.0,82.4515,82.5492,82.4222,82.5492,88100.0
2018-06-06 15:10:00,84.5,84.52,84.37,84.38,79995.0,82.5492,82.5688,82.4222,82.432,79995.0
2018-06-06 15:20:00,84.39,84.52,84.35,84.48,61691.0,82.4418,82.5688,82.4027,82.5297,61691.0
2018-06-06 15:30:00,84.48,84.62,84.47,84.62,127448.0,82.5297,82.6665,82.5199,82.6665,127448.0
2018-06-06 15:40:00,84.61,84.65,84.56,84.61,173319.0,82.6567,82.6958,82.6078,82.6567,173319.0
2018-06-06 15:50:00,84.62,84.73,84.48,84.65,399595.0,82.6665,82.7739,82.5297,82.6958,399595.0
2018-06-07 09:30:00,84.88,84.88,84.33,84.45,38330.0,82.9204,82.9204,82.3831,82.5004,38330.0
2018-06-07 09:40:00,84.45,84.63,84.32,84.53,22621.0,82.5004,82.6762,82.3734,82.5785,22621.0
2018-06-07 09:50:00,84.51,84.69,84.37,84.69,27155.0,82.559,82.7348,82.4222,82.7348,27155.0
2018-06-07 10:00:00,84.72,84.81,84.31,84.31,41456.0,82.7641,82.8521,82.3636,82.3636,41456.0
2018-06-07 10:10:00,84.32,84.32,84.09,84.16,37543.0,82.3734,82.3734,82.1487,82.2171,37543.0
2018-06-07 10:20:00,84.22,84.26,84.12,84.16,45853.0,82.2757,82.3148,82.178,82.2171,45853.0
2018-06-07 10:30:00,84.14,84.18,83.94,83.99,21727.0,82.1975,82.2366,82.0021,82.051,21727.0
2018-06-07 10:40:00,83.99,84.04,83.93,84.02,29531.0,82.051,82.0998,81.9924,82.0803,29531.0
2018-06-07 10:50:00,84.03,84.15,84.01,84.15,43199.0,82.0901,82.2073,82.0705,82.2073,43199.0
2018-06-07 11:00:00,84.17,84.19,83.99,84.02,15219.0,82.2268,82.2464,82.051,82.0803,15219.0
2018-06-07 11:10:00,84.02,84.2,83.99,84.03,15207.0,82.0803,82.2561,82.051,82.0901,15207.0
2018-06-07 11:20:00,84.03,84.1,84.0,84.03,15598.0,82.0901,82.1585,82.0608,82.0901,15598.0
2018-06-07 11:30:00,84.03,84.09,84.01,84.08,12118.0,82.0901,82.1487,82.0705,82.1389,12118.0
2018-06-07 11:40:00,84.09,84.15,83.98,83.98,35990.0,82.1487,82.2073,82.0412,82.0412,35990.0
2018-06-07 11:50:00,83.98,84.05,83.95,84.02,28772.0,82.0412,82.1096,82.0119,82.0803,28772.0
2018-06-07 12:00:00,84.03,84.06,83.9,83.91,16798.0,82.0901,82.1194,81.9631,81.9728,16798.0
2018-06-07 12:10:00,83.9,83.91,83.8,83.85,20857.0,81.9631,81.9728,81.8654,81.9142,20857.0
2018-06-07 12:20:00,83.85,84.03,83.81,83.99,21106.0,81.9142,82.0901,81.8752,82.051,21106.0
2018-06-07 12:30:00,84.0,84.0,83.77,83.81,34947.0,82.0608,82.0608,81.8361,81.8752,34947.0
2018-06-07 12:40:00,83.8,84.2,83.77,83.81,55203.0,81.8654,82.2561,81.8361,81.8752,55203.0
2018-06-07 12:50:00,83.8,83.91,83.8,83.88,22922.0,81.8654,81.9728,81.8654,81.9435,22922.0
2018-06-07 13:00:00,83.86,83.98,83.84,83.96,29424.0,81.924,82.0412,81.9045,82.0217,29424.0
2018-06-07 13:10:00,83.95,84.08,83.95,84.01,53841.0,82.0119,82.1389,82.0119,82.0705,53841.0
2018-06-07 13:20:00,84.0,84.07,83.95,84.0,30773.0,82.0608,82.1291,82.0119,82.0608,30773.0
2018-06-07 13:30:00,83.99,84.09,83.95,83.98,29200.0,82.051,82.1487,82.0119,82.0412,29200.0
2018-06-07 13:40:00,83.97,84.1,83.95,84.1,24354.0,82.0315,82.1585,82.0119,82.1585,24354.0
2018-06-07 13:50:00,84.08,84.09,83.95,83.96,21684.0,82.1389,82.1487,82.0119,82.0217,21684.0
2018-06-07 14:00:00,83.96,83.97,83.7,83.78,40048.0,82.0217,82.0315,81.7677,81.8458,40048.0
2018-06-07 14:10:00,83.78,83.9,83.75,83.88,24129.0,81.8458,81.9631,81.8165,81.9435,24129.0
2018-06-07 14:20:00,83.9,83.93,83.83,83.93,24756.0,81.9631,81.9924,81.8947,81.9924,24756.0
2018-06-07 14:30:00,83.94,84.04,83.93,84.02,16477.0,82.0021,82.0998,81.9924,82.0803,16477.0
2018-06-07 14:40:00,84.02,84.12,83.99,84.11,15671.0,82.0803,82.178,82.051,82.1682,15671.0
2018-06-07 14:50:00,84.11,84.15,84.05,84.13,27338.0,82.1682,82.2073,82.1096,82.1878,27338.0
2018-06-07 15:00:00,84.12,84.31,84.11,84.2,62648.0,82.178,82.3636,82.1682,82.2561,62648.0
2018-06-07 15:10:00,84.2,84.31,84.18,84.26,52814.0,82.2561,82.3636,82.2366,82.3148,52814.0
2018-06-07 15:20:00,84.27,84.33,84.25,84.29,34510.0,82.3245,82.3831,82.305,82.3441,34510.0
2018-06-07 15:30:00,84.27,84.32,84.24,84.31,39513.0,82.3245,82.3734,82.2952,82.3636,39513.0
2018-06-07 15:40:00,84.32,84.37,84.12,84.13,76030.0,82.3734,82.4222,82.178,82.1878,76030.0
2018-06-07 15:50:00,84.13,84.2,84.09,84.14,146566.0,82.1878,82.2561,82.1487,82.1975,146566.0
2018-06-08 09:30:00,84.09,84.41,83.98,83.98,25942.0,82.1487,82.4613,82.0412,82.0412,25942.0
2018-06-08 09:40:00,83.99,84.07,83.87,83.96,16604.0,82.051,82.1291,81.9338,82.0217,16604.0
2018-06-08 09:50:00,83.98,84.04,83.94,84.01,31641.0,82.0412,82.0998,82.0021,82.0705,31641.0
2018-06-08 10:00:00,84.0,84.05,83.75,83.87,29831.0,82.0608,82.1096,81.8165,81.9338,29831.0
2018-06-08 10:10:00,83.87,83.89,83.76,83.79,42608.0,81.9338,81.9533,81.8263,81.8556,42608.0
2018-06-08 10:20:00,83.79,83.79,83.58,83.58,46892.0,81.8556,81.8556,81.6505,81.6505,46892.0
2018-06-08 10:30:00,83.59,83.65,83.42,83.42,26302.0,81.6602,81.7188,81.4942,81.4942,26302.0
2018-06-08 10:40:00,83.43,83.53,83.39,83.51,33525.0,81.5039,81.6016,81.4648,81.5821,33525.0
2018-06-08 10:50:00,83.51,83.71,83.51,83.67,16037.0,81.5821,81.7775,81.5821,81.7384,16037.0
2018-06-08 11:00:00,83.67,83.69,83.48,83.57,16136.0,81.7384,81.7579,81.5528,81.6407,16136.0
2018-06-08 11:10:00,83.59,83.65,83.52,83.52,12818.0,81.6602,81.7188,81.5918,81.5918,12818.0
2018-06-08 11:20:00,83.52,83.56,83.48,83.53,21317.0,81.5918,81.6309,81.5528,81.6016,21317.0
2018-06-08 11:30:00,83.52,83.68,83.47,83.57,26774.0,81.5918,81.7482,81.543,81.6407,26774.0
2018-06-08 11:40:00,83.57,83.63,83.52,83.63,29219.0,81.6407,81.6993,81.5918,81.6993,29219.0
2018-06-08 11:50:00,83.62,83.68,83.57,83.63,18899.0,81.6895,81.7482,81.6407,81.6993,18899.0
2018-06-08 12:00:00,83.61,83.72,83.61,83.66,12761.0,81.6798,81.7872,81.6798,81.7286,12761.0
2018-06-08 12:10:00,83.67,83.91,83.61,83.9,29356.0,81.7384,81.9728,81.6798,81.9631,29356.0
2018-06-08 12:20:00,83.88,83.92,83.82,83.91,25908.0,81.9435,81.9826,81.8849,81.9728,25908.0
2018-06-08 12:30:00,83.93,84.0,83.89,83.98,22162.0,81.9924,82.0608,81.9533,82.0412,22162.0
2018-06-08 12:40:00,83.98,84.03,83.96,84.0,19002.0,82.0412,82.0901,82.0217,82.0608,19002.0
2018-06-08 12:50:00,83.98,84.02,83.96,84.01,11957.0,82.0412,82.0803,82.0217,82.0705,11957.0
2018-06-08 13:00:00,84.02,84.02,83.96,83.98,11661.0,82.0803,82.0803,82.0217,82.0412,11661.0
2018-06-08 13:10:00,83.98,84.04,83.95,83.96,18257.0,82.0412,82.0998,82.0119,82.0217,18257.0
2018-06-08 13:20:00,83.97,84.0,83.82,83.85,13172.0,82.0315,82.0608,81.8849,81.9142,13172.0
2018-06-08 13:30:00,83.87,83.96,83.83,83.83,18945.0,81.9338,82.0217,81.8947,81.8947,18945.0
2018-06-08 13:40:00,83.84,83.92,83.83,83.86,17045.0,81.9045,81.9826,81.8947,81.924,17045.0
2018-06-08 13:50:00,83.86,83.98,83.79,83.97,35825.0,81.924,82.0412,81.8556,82.0315,35825.0
2018-06-08 14:00:00,83.99,84.02,83.94,83.99,16998.0,82.051,82.0803,82.0021,82.051,16998.0
2018-06-08 14:10:00,83.98,84.06,83.98,84.03,20308.0,82.0412,82.1194,82.0412,82.0901,20308.0
2018-06-08 14:20:00,84.03,84.03,83.92,83.96,18378.0,82.0901,82.0901,81.9826,82.0217,18378.0
2018-06-08 14:30:00,83.97,83.99,83.88,83.91,19947.0,82.0315,82.051,81.9435,81.9728,19947.0
2018-06-08 14:40:00,83.9,83.98,83.88,83.91,18162.0,81.9631,82.0412,81.9435,81.9728,18162.0
2018-06-08 14:50:00,83.92,83.97,83.87,83.9,20440.0,81.9826,82.0315,81.9338,81.9631,20440.0
2018-06-08 15:00:00,83.89,83.96,83.89,83.92,21029.0,81.9533,82.0217,81.9533,81.9826,21029.0
2018-06-08 15:10:00,83.92,84.0,83.87,83.89,37137.0,81.9826,82.0608,81.9338,81.9533,37137.0
2018-06-08 15:20:00,83.9,84.07,83.9,84.07,53351.0,81.9631,82.1291,81.9631,82.1291,53351.0
2018-06-08 15:30:00,84.09,84.17,84.07,84.09,85953.0,82.1487,82.2268,82.1291,82.1487,85953.0
2018-06-08 15:40:00,84.09,84.17,84.08,84.14,87375.0,82.1487,82.2268,82.1389,82.1975,87375.0
2018-06-08 15:50:00,84.14,84.23,84.1,84.14,248535.0,82.1975,82.2855,82.1585,82.1975,248535.0
2018-06-11 09:30:00,84.23,84.5,84.01,84.07,81375.0,82.2855,82.5492,82.0705,82.1291,81375.0
2018-06-11 09:40:00,84.13,84.13,83.81,84.01,22616.0,82.1878,82.1878,81.8752,82.0705,22616.0
2018-06-11 09:50:00,84.01,84.08,83.8,83.8,47352.0,82.0705,82.1389,81.8654,81.8654,47352.0
2018-06-11 10:00:00,83.83,84.14,83.81,84.03,21456.0,81.8947,82.1975,81.8752,82.0901,21456.0
2018-06-11 10:10:00,84.04,84.25,83.98,84.21,32355.0,82.0998,82.305,82.0412,82.2659,32355.0
2018-06-11 10:20:00,84.17,84.27,83.95,83.97,28198.0,82.2268,82.3245,82.0119,82.0315,28198.0
2018-06-11 10:30:00,83.96,84.06,83.86,83.86,26758.0,82.0217,82.1194,81.924,81.924,26758.0
2018-06-11 10:40:00,83.85,84.01,83.85,83.92,37152.0,81.9142,82.0705,81.9142,81.9826,37152.0
2018-06-11 10:50:00,83.93,84.01,83.92,84.01,28826.0,81.9924,82.0705,81.9826,82.0705,28826.0
2018-06-11 11:00:00,84.04,84.1,83.96,83.96,29711.0,82.0998,82.1585,82.0217,82.0217,29711.0
2018-06-11 11:10:00,83.98,84.05,83.96,84.01,23319.0,82.0412,82.1096,82.0217,82.0705,23319.0
2018-06-11 11:20:00,84.01,84.12,84.01,84.08,18832.0,82.0705,82.178,82.0705,82.1389,18832.0
2018-06-11 11:30:00,84.07,84.13,84.05,84.07,20690.0,82.1291,82.1878,82.1096,82.1291,20690.0
2018-06-11 11:40:00,84.07,84.16,84.07,84.11,16923.0,82.1291,82.2171,82.1291,82.1682,16923.0
2018-06-11 11:50:00,84.11,84.11,84.04,84.08,20267.0,82.1682,82.1682,82.0998,82.1389,20267.0
2018-06-11 12:00:00,84.1,84.21,84.09,84.16,24307.0,82.1585,82.2659,82.1487,82.2171,24307.0
2018-06-11 12:10:00,84.17,84.31,84.14,84.16,37750.0,82.2268,82.3636,82.1975,82.2171,37750.0
2018-06-11 12:20:00,84.16,84.24,84.16,84.22,11834.0,82.2171,82.2952,82.2171,82.2757,11834.0
2018-06-11 12:30:00,84.24,84.26,84.19,84.23,24877.0,82.2952,82.3148,82.2464,82.2855,24877.0
2018-06-11 12:40:00,84.23,84.23,84.18,84.2,14854.0,82.2855,82.2855,82.2366,82.2561,14854.0
2018-06-11 12:50:00,84.2,84.21,84.05,84.1,27825.0,82.2561,82.2659,82.1096,82.1585,27825.0
2018-06-11 13:00:00,84.11,84.12,84.06,84.11,10248.0,82.1682,82.178,82.1194,82.1682,10248.0
2018-06-11 13:10:00,84.11,84.13,84.07,84.08,9052.0,82.1682,82.1878,82.1291,82.1389,9052.0
2018-06-11 13:20:00,84.08,84.12,84.07,84.1,20185.0,82.1389,82.178,82.1291,82.1585,20185.0
2018-06-11 13:30:00,84.1,84.11,84.07,84.08,14884.0,82.1585,82.1682,82.1291,82.1389,14884.0
2018-06-11 13:40:00,84.09,84.11,84.0,84.03,13978.0,82.1487,82.1682,82.0608,82.0901,13978.0
2018-06-11 13:50:00,84.02,84.03,83.91,83.92,17437.0,82.0803,82.0901,81.9728,81.9826,17437.0
2018-06-11 14:00:00,83.92,84.03,83.89,84.01,36491.0,81.9826,82.0901,81.9533,82.0705,36491.0
2018-06-11 14:10:00,84.02,84.05,83.98,84.02,19768.0,82.0803,82.1096,82.0412,82.0803,19768.0
2018-06-11 14:20:00,84.02,84.07,83.98,84.01,18432.0,82.0803,82.1291,82.0412,82.0705,18432.0
2018-06-11 14:30:00,84.01,84.05,83.98,83.98,17081.0,82.0705,82.1096,82.0412,82.0412,17081.0
2018-06-11 14:40:00,83.98,84.01,83.98,84.01,22533.0,82.0412,82.0705,82.0412,82.0705,22533.0
2018-06-11 14:50:00,84.02,84.04,84.01,84.03,18391.0,82.0803,82.0998,82.0705,82.0901,18391.0
2018-06-11 15:00:00,84.04,84.1,84.02,84.09,27938.0,82.0998,82.1585,82.0803,82.1487,27938.0
2018-06-11 15:10:00,84.08,84.16,84.08,84.15,53709.0,82.1389,82.2171,82.1389,82.2073,53709.0
2018-06-11 15:20:00,84.15,84.25,84.13,84.18,66214.0,82.2073,82.305,82.1878,82.2366,66214.0
2018-06-11 15:30:00,84.17,84.24,84.1,84.14,84698.0,82.2268,82.2952,82.1585,82.1975,84698.0
2018-06-11 15:40:00,84.15,84.18,84.04,84.12,102557.0,82.2073,82.2366,82.0998,82.178,102557.0
2018-06-11 15:50:00,84.11,84.11,83.97,83.99,202806.0,82.1682,82.1682,82.0315,82.051,202806.0
2018-06-12 09:30:00,84.5,84.8,84.17,84.69,54980.0,82.5492,82.8423,82.2268,82.7348,54980.0
2018-06-12 09:40:00,84.66,84.78,84.5,84.55,19656.0,82.7055,82.8228,82.5492,82.5981,19656.0
2018-06-12 09:50:00,84.58,84.58,84.23,84.31,26367.0,82.6274,82.6274,82.2855,82.3636,26367.0
2018-06-12 10:00:00,84.31,84.47,84.3,84.38,25242.0,82.3636,82.5199,82.3538,82.432,25242.0
2018-06-12 10:10:00,84.35,84.48,84.33,84.38,15803.0,82.4027,82.5297,82.3831,82.432,15803.0
2018-06-12 10:20:00,84.37,84.43,84.14,84.3,23590.0,82.4222,82.4808,82.1975,82.3538,23590.0
2018-06-12 10:30:00,84.31,84.4,84.26,84.34,27200.0,82.3636,82.4515,82.3148,82.3929,27200.0
2018-06-12 10:40:00,84.34,84.53,84.3,84.39,24164.0,82.3929,82.5785,82.3538,82.4418,24164.0
2018-06-12 10:50:00,84.42,84.62,84.39,84.6,35207.0,82.4711,82.6665,82.4418,82.6469,35207.0
2018-06-12 11:00:00,84.59,84.62,84.53,84.57,25892.0,82.6371,82.6665,82.5785,82.6176,25892.0
2018-06-12 11:10:00,84.55,84.6,84.46,84.6,30929.0,82.5981,82.6469,82.5101,82.6469,30929.0
2018-06-12 11:20:00,84.6,84.67,84.57,84.67,30997.0,82.6469,82.7153,82.6176,82.7153,30997.0
2018-06-12 11:30:00,84.67,84.74,84.62,84.71,31761.0,82.7153,82.7837,82.6665,82.7544,31761.0
2018-06-12 11:40:00,84.72,84.77,84.68,84.75,23503.0,82.7641,82.813,82.7251,82.7935,23503.0
2018-06-12 11:50:00,84.74,84.88,84.71,84.85,85993.0,82.7837,82.9204,82.7544,82.8911,85993.0
2018-06-12 12:00:00,84.85,84.86,84.77,84.77,17552.0,82.8911,82.9009,82.813,82.813,17552.0
2018-06-12 12:10:00,84.76,84.84,84.73,84.82,19251.0,82.8032,82.8814,82.7739,82.8618,19251.0
2018-06-12 12:20:00,84.83,84.85,84.73,84.73,23486.0,82.8716,82.8911,82.7739,82.7739,23486.0
2018-06-12 12:30:00,84.72,84.75,84.63,84.67,41515.0,82.7641,82.7935,82.6762,82.7153,41515.0
2018-06-12 12:40:00,84.67,84.69,84.51,84.52,76551.0,82.7153,82.7348,82.559,82.5688,76551.0
2018-06-12 12:50:00,84.52,84.53,84.4,84.48,14520.0,82.5688,82.5785,82.4515,82.5297,14520.0
2018-06-12 13:00:00,84.48,84.53,84.43,84.5,50868.0,82.5297,82.5785,82.4808,82.5492,50868.0
2018-06-12 13:10:00,84.5,84.5,84.34,84.35,23285.0,82.5492,82.5492,82.3929,82.4027,23285.0
2018-06-12 13:20:00,84.35,84.42,84.32,84.35,33435.0,82.4027,82.4711,82.3734,82.4027,33435.0
2018-06-12 13:30:00,84.35,84.39,84.23,84.32,21941.0,82.4027,82.4418,82.2855,82.3734,21941.0
2018-06-12 13:40:00,84.32,84.41,84.3,84.4,10107.0,82.3734,82.4613,82.3538,82.4515,10107.0
2018-06-12 13:50:00,84.41,84.42,84.37,84.42,7168.0,82.4613,82.4711,82.4222,82.4711,7168.0
2018-06-12 14:00:00,84.42,84.42,84.32,84.32,18889.0,82.4711,82.4711,82.3734,82.3734,18889.0
2018-06-12 14:10:00,84.33,84.35,84.28,84.35,21721.0,82.3831,82.4027,82.3343,82.4027,21721.0
2018-06-12 14:20:00,84.35,84.36,84.23,84.24,21245.0,82.4027,82.4125,82.2855,82.2952,21245.0
2018-06-12 14:30:00,84.23,84.27,84.19,84.26,17633.0,82.2855,82.3245,82.2464,82.3148,17633.0
2018-06-12 14:40:00,84.26,84.39,84.24,84.27,32676.0,82.3148,82.4418,82.2952,82.3245,32676.0
2018-06-12 14:50:00,84.27,84.3,84.22,84.22,21637.0,82.3245,82.3538,82.2757,82.2757,21637.0
2018-06-12 15:00:00,84.22,84.27,84.19,84.24,25502.0,82.2757,82.3245,82.2464,82.2952,25502.0
2018-06-12 15:10:00,84.25,84.29,84.23,84.28,28061.0,82.305,82.3441,82.2855,82.3343,28061.0
2018-06-12 15:20:00,84.28,84.35,84.27,84.31,41102.0,82.3343,82.4027,82.3245,82.3636,41102.0
2018-06-12 15:30:00,84.32,84.36,84.19,84.23,66105.0,82.3734,82.4125,82.2464,82.2855,66105.0
2018-06-12 15:40:00,84.24,84.28,84.19,84.28,68774.0,82.2952,82.3343,82.2464,82.3343,68774.0
2018-06-12 15:50:00,84.28,84.33,82.67,83.79,713820.0,82.3343,82.3831,80.7615,81.8556,713820.0
2018-06-13 09:30:00,84.0,84.0,83.53,83.92,45786.0,82.0608,82.0608,81.6016,81.9826,45786.0
2018-06-13 09:40:00,83.94,83.94,83.79,83.85,12864.0,82.0021,82.0021,81.8556,81.9142,12864.0
2018-06-13 09:50:00,83.81,84.03,83.81,83.93,24352.0,81.8752,82.0901,81.8752,81.9924,24352.0
2018-06-13 10:00:00,83.89,83.89,83.68,83.69,17473.0,81.9533,81.9533,81.7482,81.7579,17473.0
2018-06-13 10:10:00,83.67,83.81,83.6,83.78,43509.0,81.7384,81.8752,81.67,81.8458,43509.0
2018-06-13 10:20:00,83.77,83.83,83.68,83.72,23080.0,81.8361,81.8947,81.7482,81.7872,23080.0
2018-06-13 10:30:00,83.68,83.81,83.62,83.7,23497.0,81.7482,81.8752,81.6895,81.7677,23497.0
2018-06-13 10:40:00,83.7,83.83,83.67,83.75,24719.0,81.7677,81.8947,81.7384,81.8165,24719.0
2018-06-13 10:50:00,83.76,83.85,83.58,83.62,23384.0,81.8263,81.9142,81.6505,81.6895,23384.0
2018-06-13 11:00:00,83.59,83.67,83.46,83.56,19360.0,81.6602,81.7384,81.5332,81.6309,19360.0
2018-06-13 11:10:00,83.58,83.66,83.46,83.55,17413.0,81.6505,81.7286,81.5332,81.6212,17413.0
2018-06-13 11:20:00,83.56,83.64,83.54,83.58,11439.0,81.6309,81.7091,81.6114,81.6505,11439.0
2018-06-13 11:30:00,83.6,83.69,83.58,83.62,16048.0,81.67,81.7579,81.6505,81.6895,16048.0
2018-06-13 11:40:00,83.63,83.68,83.49,83.53,22445.0,81.6993,81.7482,81.5625,81.6016,22445.0
2018-06-13 11:50:00,83.53,83.64,83.51,83.53,18848.0,81.6016,81.7091,81.5821,81.6016,18848.0
2018-06-13 12:00:00,83.51,83.56,83.41,83.46,23526.0,81.5821,81.6309,81.4844,81.5332,23526.0
2018-06-13 12:10:00,83.45,83.49,83.36,83.37,22894.0,81.5235,81.5625,81.4355,81.4453,22894.0
2018-06-13 12:20:00,83.37,83.39,83.28,83.28,13653.0,81.4453,81.4648,81.3574,81.3574,13653.0
2018-06-13 12:30:00,83.27,83.35,83.25,83.29,14309.0,81.3476,81.4258,81.3281,81.3672,14309.0
2018-06-13 12:40:00,83.3,83.31,83.17,83.18,19521.0,81.3769,81.3867,81.2499,81.2597,19521.0
2018-06-13 12:50:00,83.19,83.22,83.11,83.11,14230.0,81.2695,81.2988,81.1913,81.1913,14230.0
2018-06-13 13:00:00,83.1,83.12,83.05,83.05,18444.0,81.1815,81.2011,81.1327,81.1327,18444.0
2018-06-13 13:10:00,83.04,83.05,82.95,83.05,16665.0,81.1229,81.1327,81.035,81.1327,16665.0
2018-06-13 13:20:00,83.06,83.08,83.02,83.03,11600.0,81.1425,81.162,81.1034,81.1132,11600.0
2018-06-13 13:30:00,83.03,83.04,82.89,82.9,69495.0,81.1132,81.1229,80.9764,80.9862,69495.0
2018-06-13 13:40:00,82.9,82.92,82.83,82.83,28998.0,80.9862,81.0057,80.9178,80.9178,28998.0
2018-06-13 13:50:00,82.82,82.94,82.81,82.88,28564.0,80.908,81.0252,80.8982,80.9666,28564.0
2018-06-13 14:00:00,82.87,82.89,82.69,82.7,44577.0,80.9569,80.9764,80.781,80.7908,44577.0
2018-06-13 14:10:00,82.7,82.8,82.64,82.67,34905.0,80.7908,80.8885,80.7322,80.7615,34905.0
2018-06-13 14:20:00,82.67,82.67,82.44,82.49,52888.0,80.7615,80.7615,80.5368,80.5856,52888.0
2018-06-13 14:30:00,82.47,82.48,82.36,82.43,57732.0,80.5661,80.5759,80.4586,80.527,57732.0
2018-06-13 14:40:00,82.41,82.49,82.32,82.37,43382.0,80.5075,80.5856,80.4195,80.4684,43382.0
2018-06-13 14:50:00,82.37,82.62,82.36,82.62,73343.0,80.4684,80.7126,80.4586,80.7126,73343.0
2018-06-13 15:00:00,82.62,82.78,82.61,82.71,98216.0,80.7126,80.8689,80.7029,80.8005,98216.0
2018-06-13 15:10:00,82.71,83.07,82.68,83.02,92443.0,80.8005,81.1522,80.7712,81.1034,92443.0
2018-06-13 15:20:00,83.02,83.05,82.81,82.84,60601.0,81.1034,81.1327,80.8982,80.9275,60601.0
2018-06-13 15:30:00,82.83,82.85,82.77,82.81,58305.0,80.9178,80.9373,80.8592,80.8982,58305.0
2018-06-13 15:40:00,82.82,82.86,82.68,82.75,168412.0,80.908,80.9471,80.7712,80.8396,168412.0
2018-06-13 15:50:00,82.75,82.81,82.59,82.68,497450.0,80.8396,80.8982,80.6833,80.7712,497450.0
2018-06-14 09:30:00,83.12,83.21,82.73,83.13,120223.0,81.2011,81.289,80.8201,81.2108,120223.0
2018-06-14 09:40:00,83.14,83.26,83.06,83.26,72301.0,81.2206,81.3378,81.1425,81.3378,72301.0
2018-06-14 09:50:00,83.28,83.28,83.01,83.15,70291.0,81.3574,81.3574,81.0936,81.2304,70291.0
2018-06-14 10:00:00,83.15,83.38,83.15,83.25,44877.0,81.2304,81.4551,81.2304,81.3281,44877.0
2018-06-14 10:10:00,83.28,83.29,83.15,83.22,28210.0,81.3574,81.3672,81.2304,81.2988,28210.0
2018-06-14 10:20:00,83.22,83.28,83.14,83.24,68350.0,81.2988,81.3574,81.2206,81.3183,68350.0
2018-06-14 10:30:00,83.24,83.37,83.16,83.2,74594.0,81.3183,81.4453,81.2402,81.2792,74594.0
2018-06-14 10:40:00,83.19,83.21,83.09,83.11,45636.0,81.2695,81.289,81.1718,81.1913,45636.0
2018-06-14 10:50:00,83.1,83.13,82.81,82.88,112203.0,81.1815,81.2108,80.8982,80.9666,112203.0
2018-06-14 11:00:00,82.85,82.92,82.74,82.87,42459.0,80.9373,81.0057,80.8299,80.9569,42459.0
2018-06-14 11:10:00,82.87,83.1,82.86,83.04,15638.0,80.9569,81.1815,80.9471,81.1229,15638.0
2018-06-14 11:20:00,83.06,83.12,83.03,83.08,19471.0,81.1425,81.2011,81.1132,81.162,19471.0
2018-06-14 11:30:00,83.08,83.23,83.06,83.2,23127.0,81.162,81.3085,81.1425,81.2792,23127.0
2018-06-14 11:40:00,83.18,83.22,83.1,83.12,24996.0,81.2597,81.2988,81.1815,81.2011,24996.0
2018-06-14 11:50:00,83.13,83.13,83.02,83.02,20100.0,81.2108,81.2108,81.1034,81.1034,20100.0
2018-06-14 12:00:00,83.04,83.08,83.0,83.06,18626.0,81.1229,81.162,81.0839,81.1425,18626.0
2018-06-14 12:10:00,83.07,83.1,82.98,83.01,20927.0,81.1522,81.1815,81.0643,81.0936,20927.0
2018-06-14 12:20:00,83.0,83.04,82.97,83.0,16812.0,81.0839,81.1229,81.0545,81.0839,16812.0
2018-06-14 12:30:00,83.02,83.05,82.98,83.0,17021.0,81.1034,81.1327,81.0643,81.0839,17021.0
2018-06-14 12:40:00,83.01,83.12,82.98,83.09,15432.0,81.0936,81.2011,81.0643,81.1718,15432.0
2018-06-14 12:50:00,83.11,83.19,83.11,83.15,19520.0,81.1913,81.2695,81.1913,81.2304,19520.0
2018-06-14 13:00:00,83.15,83.28,83.11,83.27,20247.0,81.2304,81.3574,81.1913,81.3476,20247.0
2018-06-14 13:10:00,83.28,83.37,83.27,83.36,21474.0,81.3574,81.4453,81.3476,81.4355,21474.0
2018-06-14 13:20:00,83.38,83.42,83.36,83.39,17452.0,81.4551,81.4942,81.4355,81.4648,17452.0
2018-06-14 13:30:00,83.39,83.43,83.34,83.39,17271.0,81.4648,81.5039,81.416,81.4648,17271.0
2018-06-14 13:40:00,83.39,83.4,83.32,83.34,17183.0,81.4648,81.4746,81.3965,81.416,17183.0
2018-06-14 13:50:00,83.33,83.44,83.32,83.33,19397.0,81.4062,81.5137,81.3965,81.4062,19397.0
2018-06-14 14:00:00,83.33,83.36,83.12,83.12,17304.0,81.4062,81.4355,81.2011,81.2011,17304.0
2018-06-14 14:10:00,83.12,83.15,83.0,83.03,39576.0,81.2011,81.2304,81.0839,81.1132,39576.0
2018-06-14 14:20:00,83.03,83.07,82.99,83.06,23114.0,81.1132,81.1522,81.0741,81.1425,23114.0
2018-06-14 14:30:00,83.08,83.17,83.07,83.14,13298.0,81.162,81.2499,81.1522,81.2206,13298.0
2018-06-14 14:40:00,83.14,83.25,83.14,83.18,22468.0,81.2206,81.3281,81.2206,81.2597,22468.0
2018-06-14 14:50:00,83.18,83.18,83.03,83.04,22920.0,81.2597,81.2597,81.1132,81.1229,22920.0
2018-06-14 15:00:00,83.04,83.06,82.96,82.98,23621.0,81.1229,81.1425,81.0448,81.0643,23621.0
2018-06-14 15:10:00,82.97,83.03,82.95,82.97,46089.0,81.0545,81.1132,81.035,81.0545,46089.0
2018-06-14 15:20:00,82.97,83.0,82.88,82.91,74218.0,81.0545,81.0839,80.9666,80.9959,74218.0
2018-06-14 15:30:00,82.91,82.96,82.87,82.95,38187.0,80.9959,81.0448,80.9569,81.035,38187.0
2018-06-14 15:40:00,82.95,83.01,82.92,82.98,84199.0,81.035,81.0936,81.0057,81.0643,84199.0
2018-06-14 15:50:00,82.98,83.0,82.88,82.94,172229.0,81.0643,81.0839,80.9666,81.0252,172229.0
2018-06-15 09:30:00,82.75,82.8,82.33,82.37,241735.0,80.8396,80.8885,80.4293,80.4684,241735.0
2018-06-15 09:40:00,82.34,82.7,82.34,82.63,15672.0,80.4391,80.7908,80.4391,80.7224,15672.0
2018-06-15 09:50:00,82.62,82.82,82.59,82.66,25838.0,80.7126,80.908,80.6833,80.7517,25838.0
2018-06-15 10:00:00,82.68,82.93,82.65,82.78,13090.0,80.7712,81.0155,80.7419,80.8689,13090.0
2018-06-15 10:10:00,82.78,82.95,82.75,82.95,18463.0,80.8689,81.035,80.8396,81.035,18463.0
2018-06-15 10:20:00,82.95,82.96,82.81,82.83,23006.0,81.035,81.0448,80.8982,80.9178,23006.0
2018-06-15 10:30:00,82.82,82.86,82.75,82.8,62315.0,80.908,80.9471,80.8396,80.8885,62315.0
2018-06-15 10:40:00,82.82,82.96,82.79,82.96,9205.0,80.908,81.0448,80.8787,81.0448,9205.0
2018-06-15 10:50:00,82.96,83.05,82.93,83.01,16498.0,81.0448,81.1327,81.0155,81.0936,16498.0
2018-06-15 11:00:00,82.99,83.07,82.95,83.04,23639.0,81.0741,81.1522,81.035,81.1229,23639.0
2018-06-15 11:10:00,83.04,83.09,82.91,82.94,15394.0,81.1229,81.1718,80.9959,81.0252,15394.0
2018-06-15 11:20:00,82.94,82.98,82.87,82.87,20430.0,81.0252,81.0643,80.9569,80.9569,20430.0
2018-06-15 11:30:00,82.86,82.87,82.79,82.83,11688.0,80.9471,80.9569,80.8787,80.9178,11688.0
2018-06-15 11:40:00,82.83,82.93,82.8,82.91,11433.0,80.9178,81.0155,80.8885,80.9959,11433.0
2018-06-15 11:50:00,82.93,83.02,82.89,82.99,12234.0,81.0155,81.1034,80.9764,81.0741,12234.0
2018-06-15 12:00:00,83.02,83.13,83.01,83.13,17520.0,81.1034,81.2108,81.0936,81.2108,17520.0
2018-06-15 12:10:00,83.11,83.19,83.08,83.18,18308.0,81.1913,81.2695,81.162,81.2597,18308.0
2018-06-15 12:20:00,83.2,83.28,83.19,83.28,70919.0,81.2792,81.3574,81.2695,81.3574,70919.0
2018-06-15 12:30:00,83.28,83.34,83.26,83.34,19177.0,81.3574,81.416,81.3378,81.416,19177.0
2018-06-15 12:40:00,83.34,83.38,83.32,83.38,20166.0,81.416,81.4551,81.3965,81.4551,20166.0
2018-06-15 12:50:00,83.38,83.41,83.31,83.41,13046.0,81.4551,81.4844,81.3867,81.4844,13046.0
2018-06-15 13:00:00,83.41,83.45,83.4,83.45,14560.0,81.4844,81.5235,81.4746,81.5235,14560.0
2018-06-15 13:10:00,83.45,83.45,83.35,83.39,14832.0,81.5235,81.5235,81.4258,81.4648,14832.0
2018-06-15 13:20:00,83.39,83.44,83.36,83.42,10632.0,81.4648,81.5137,81.4355,81.4942,10632.0
2018-06-15 13:30:00,83.42,83.47,83.42,83.43,32187.0,81.4942,81.543,81.4942,81.5039,32187.0
2018-06-15 13:40:00,83.42,83.49,83.36,83.37,19889.0,81.4942,81.5625,81.4355,81.4453,19889.0
2018-06-15 13:50:00,83.37,83.41,83.29,83.36,21419.0,81.4453,81.4844,81.3672,81.4355,21419.0
2018-06-15 14:00:00,83.39,83.45,83.35,83.43,20285.0,81.4648,81.5235,81.4258,81.5039,20285.0
2018-06-15 14:10:00,83.45,83.57,83.45,83.57,37754.0,81.5235,81.6407,81.5235,81.6407,37754.0
2018-06-15 14:20:00,83.57,83.67,83.57,83.66,26620.0,81.6407,81.7384,81.6407,81.7286,26620.0
2018-06-15 14:30:00,83.66,83.72,83.63,83.64,29348.0,81.7286,81.7872,81.6993,81.7091,29348.0
2018-06-15 14:40:00,83.65,83.67,83.62,83.65,18887.0,81.7188,81.7384,81.6895,81.7188,18887.0
2018-06-15 14:50:00,83.65,83.69,83.63,83.69,18831.0,81.7188,81.7579,81.6993,81.7579,18831.0
2018-06-15 15:00:00,83.69,83.71,83.6,83.7,32833.0,81.7579,81.7775,81.67,81.7677,32833.0
2018-06-15 15:10:00,83.7,83.79,83.69,83.73,44202.0,81.7677,81.8556,81.7579,81.797,44202.0
2018-06-15 15:20:00,83.74,83.85,83.73,83.81,78504.0,81.8068,81.9142,81.797,81.8752,78504.0
2018-06-15 15:30:00,83.81,83.91,83.81,83.91,74067.0,81.8752,81.9728,81.8752,81.9728,74067.0
2018-06-15 15:40:00,83.91,84.02,83.89,84.01,148103.0,81.9728,82.0803,81.9533,82.0705,148103.0
2018-06-15 15:50:00,84.01,84.02,83.78,83.85,335392.0,82.0705,82.0803,81.8458,81.9142,335392.0
2018-06-18 09:30:00,83.09,83.47,83.09,83.47,20405.0,81.1718,81.543,81.1718,81.543,20405.0
2018-06-18 09:40:00,83.44,83.66,83.35,83.63,12420.0,81.5137,81.7286,81.4258,81.6993,12420.0
2018-06-18 09:50:00,83.65,83.75,83.58,83.75,12040.0,81.7188,81.8165,81.6505,81.8165,12040.0
2018-06-18 10:00:00,83.74,83.78,83.66,83.76,29475.0,81.8068,81.8458,81.7286,81.8263,29475.0
2018-06-18 10:10:00,83.78,83.78,83.53,83.59,107562.0,81.8458,81.8458,81.6016,81.6602,107562.0
2018-06-18 10:20:00,83.61,83.89,83.61,83.78,20899.0,81.6798,81.9533,81.6798,81.8458,20899.0
2018-06-18 10:30:00,83.78,83.96,83.75,83.93,17081.0,81.8458,82.0217,81.8165,81.9924,17081.0
2018-06-18 10:40:00,83.92,83.93,83.84,83.84,16001.0,81.9826,81.9924,81.9045,81.9045,16001.0
2018-06-18 10:50:00,83.84,83.91,83.78,83.81,15465.0,81.9045,81.9728,81.8458,81.8752,15465.0
2018-06-18 11:00:00,83.82,83.87,83.77,83.87,16197.0,81.8849,81.9338,81.8361,81.9338,16197.0
2018-06-18 11:10:00,83.9,83.9,83.74,83.74,10746.0,81.9631,81.9631,81.8068,81.8068,10746.0
2018-06-18 11:20:00,83.75,83.79,83.7,83.72,10849.0,81.8165,81.8556,81.7677,81.7872,10849.0
2018-06-18 11:30:00,83.74,83.79,83.64,83.65,20068.0,81.8068,81.8556,81.7091,81.7188,20068.0
2018-06-18 11:40:00,83.65,83.69,83.61,83.63,10789.0,81.7188,81.7579,81.6798,81.6993,10789.0
2018-06-18 11:50:00,83.63,83.69,83.57,83.58,10840.0,81.6993,81.7579,81.6407,81.6505,10840.0
2018-06-18 12:00:00,83.59,83.66,83.58,83.64,9108.0,81.6602,81.7286,81.6505,81.7091,9108.0
2018-06-18 12:10:00,83.63,83.65,83.62,83.62,5842.0,81.6993,81.7188,81.6895,81.6895,5842.0
2018-06-18 12:20:00,83.63,83.65,83.52,83.53,9000.0,81.6993,81.7188,81.5918,81.6016,9000.0
2018-06-18 12:30:00,83.54,83.57,83.51,83.57,7313.0,81.6114,81.6407,81.5821,81.6407,7313.0
2018-06-18 12:40:00,83.56,83.62,83.55,83.61,8716.0,81.6309,81.6895,81.6212,81.6798,8716.0
2018-06-18 12:50:00,83.61,83.71,83.59,83.71,9200.0,81.6798,81.7775,81.6602,81.7775,9200.0
2018-06-18 13:00:00,83.72,83.83,83.7,83.81,43673.0,81.7872,81.8947,81.7677,81.8752,43673.0
2018-06-18 13:10:00,83.81,83.89,83.8,83.89,30962.0,81.8752,81.9533,81.8654,81.9533,30962.0
2018-06-18 13:20:00,83.9,83.93,83.84,83.84,17221.0,81.9631,81.9924,81.9045,81.9045,17221.0
2018-06-18 13:30:00,83.85,83.93,83.83,83.92,15434.0,81.9142,81.9924,81.8947,81.9826,15434.0
2018-06-18 13:40:00,83.92,83.95,83.9,83.93,12753.0,81.9826,82.0119,81.9631,81.9924,12753.0
2018-06-18 13:50:00,83.93,83.93,83.84,83.89,22970.0,81.9924,81.9924,81.9045,81.9533,22970.0
2018-06-18 14:00:00,83.89,84.01,83.89,84.01,26382.0,81.9533,82.0705,81.9533,82.0705,26382.0
2018-06-18 14:10:00,84.01,84.01,83.93,83.98,14556.0,82.0705,82.0705,81.9924,82.0412,14556.0
2018-06-18 14:20:00,83.98,84.1,83.98,84.08,25474.0,82.0412,82.1585,82.0412,82.1389,25474.0
2018-06-18 14:30:00,84.08,84.13,84.05,84.1,20942.0,82.1389,82.1878,82.1096,82.1585,20942.0
2018-06-18 14:40:00,84.1,84.16,84.1,84.15,19900.0,82.1585,82.2171,82.1585,82.2073,19900.0
2018-06-18 14:50:00,84.15,84.18,84.11,84.18,24073.0,82.2073,82.2366,82.1682,82.2366,24073.0
2018-06-18 15:00:00,84.16,84.23,84.15,84.2,32464.0,82.2171,82.2855,82.2073,82.2561,32464.0
2018-06-18 15:10:00,84.21,84.29,84.18,84.22,33680.0,82.2659,82.3441,82.2366,82.2757,33680.0
2018-06-18 15:20:00,84.22,84.27,84.19,84.23,37140.0,82.2757,82.3245,82.2464,82.2855,37140.0
2018-06-18 15:30:00,84.24,84.28,84.19,84.2,58520.0,82.2952,82.3343,82.2464,82.2561,58520.0
2018-06-18 15:40:00,84.19,84.34,84.14,84.33,97184.0,82.2464,82.3929,82.1975,82.3831,97184.0
2018-06-18 15:50:00,84.33,84.42,84.3,84.33,224960.0,82.3831,82.4711,82.3538,82.3831,224960.0
2018-06-19 09:30:00,83.68,83.84,83.29,83.38,52265.0,81.7482,81.9045,81.3672,81.4551,52265.0
2018-06-19 09:40:00,83.37,83.4,82.86,82.91,86528.0,81.4453,81.4746,80.9471,80.9959,86528.0
2018-06-19 09:50:00,82.89,83.0,82.6,82.64,36051.0,80.9764,81.0839,80.6931,80.7322,36051.0
2018-06-19 10:00:00,82.6,82.6,82.1,82.24,56682.0,80.6931,80.6931,80.2046,80.3414,56682.0
2018-06-19 10:10:00,82.24,82.43,82.22,82.33,26224.0,80.3414,80.527,80.3219,80.4293,26224.0
2018-06-19 10:20:00,82.31,82.32,82.18,82.21,23832.0,80.4098,80.4195,80.2828,80.3121,23832.0
2018-06-19 10:30:00,82.17,82.62,82.05,82.49,56214.0,80.273,80.7126,80.1558,80.5856,56214.0
2018-06-19 10:40:00,82.49,83.06,82.48,82.91,61155.0,80.5856,81.1425,80.5759,80.9959,61155.0
2018-06-19 10:50:00,82.9,82.92,82.74,82.74,14125.0,80.9862,81.0057,80.8299,80.8299,14125.0
2018-06-19 11:00:00,82.76,82.81,82.68,82.74,27069.0,80.8494,80.8982,80.7712,80.8299,27069.0
2018-06-19 11:10:00,82.74,83.1,82.74,83.03,86574.0,80.8299,81.1815,80.8299,81.1132,86574.0
2018-06-19 11:20:00,83.01,83.04,82.85,82.85,35390.0,81.0936,81.1229,80.9373,80.9373,35390.0
2018-06-19 11:30:00,82.83,82.88,82.76,82.84,16762.0,80.9178,80.9666,80.8494,80.9275,16762.0
2018-06-19 11:40:00,82.85,83.05,82.84,82.94,29014.0,80.9373,81.1327,80.9275,81.0252,29014.0
2018-06-19 11:50:00,82.94,83.06,82.92,83.01,13275.0,81.0252,81.1425,81.0057,81.0936,13275.0
2018-06-19 12:00:00,82.98,83.05,82.87,83.05,29376.0,81.0643,81.1327,80.9569,81.1327,29376.0
2018-06-19 12:10:00,83.02,83.03,82.91,83.03,12899.0,81.1034,81.1132,80.9959,81.1132,12899.0
2018-06-19 12:20:00,83.04,83.12,82.96,83.03,14497.0,81.1229,81.2011,81.0448,81.1132,14497.0
2018-06-19 12:30:00,83.03,83.04,82.96,82.96,23323.0,81.1132,81.1229,81.0448,81.0448,23323.0
2018-06-19 12:40:00,82.94,82.94,82.85,82.87,10972.0,81.0252,81.0252,80.9373,80.9569,10972.0
2018-06-19 12:50:00,82.86,83.05,82.85,83.0,27090.0,80.9471,81.1327,80.9373,81.0839,27090.0
2018-06-19 13:00:00,83.01,83.1,82.97,83.05,12732.0,81.0936,81.1815,81.0545,81.1327,12732.0
2018-06-19 13:10:00,83.04,83.04,82.96,82.97,14105.0,81.1229,81.1229,81.0448,81.0545,14105.0
2018-06-19 13:20:00,82.99,83.04,82.92,82.94,16235.0,81.0741,81.1229,81.0057,81.0252,16235.0
2018-06-19 13:30:00,82.91,83.0,82.85,83.0,21249.0,80.9959,81.0839,80.9373,81.0839,21249.0
2018-06-19 13:40:00,83.0,83.01,82.93,82.98,8477.0,81.0839,81.0936,81.0155,81.0643,8477.0
2018-06-19 13:50:00,82.98,83.02,82.95,82.96,16386.0,81.0643,81.1034,81.035,81.0448,16386.0
2018-06-19 14:00:00,82.97,83.06,82.95,83.03,14821.0,81.0545,81.1425,81.035,81.1132,14821.0
2018-06-19 14:10:00,83.02,83.03,82.97,83.03,16256.0,81.1034,81.1132,81.0545,81.1132,16256.0
2018-06-19 14:20:00,83.01,83.02,82.94,82.98,24274.0,81.0936,81.1034,81.0252,81.0643,24274.0
2018-06-19 14:30:00,82.99,83.0,82.92,82.92,8530.0,81.0741,81.0839,81.0057,81.0057,8530.0
2018-06-19 14:40:00,82.92,82.94,82.88,82.9,17429.0,81.0057,81.0252,80.9666,80.9862,17429.0
2018-06-19 14:50:00,82.89,83.0,82.89,82.91,33246.0,80.9764,81.0839,80.9764,80.9959,33246.0
2018-06-19 15:00:00,82.92,82.94,82.84,82.84,19050.0,81.0057,81.0252,80.9275,80.9275,19050.0
2018-06-19 15:10:00,82.84,82.87,82.81,82.84,30409.0,80.9275,80.9569,80.8982,80.9275,30409.0
2018-06-19 15:20:00,82.84,82.87,82.81,82.83,41733.0,80.9275,80.9569,80.8982,80.9178,41733.0
2018-06-19 15:30:00,82.84,82.94,82.83,82.94,76216.0,80.9275,81.0252,80.9178,81.0252,76216.0
2018-06-19 15:40:00,82.93,83.02,82.88,82.95,119803.0,81.0155,81.1034,80.9666,81.035,119803.0
2018-06-19 15:50:00,82.96,83.07,82.94,82.99,179277.0,81.0448,81.1522,81.0252,81.0741,179277.0
2018-06-20 09:30:00,83.19,83.72,83.19,83.72,36211.0,81.2695,81.7872,81.2695,81.7872,36211.0
2018-06-20 09:40:00,83.69,83.86,83.58,83.64,41031.0,81.7579,81.924,81.6505,81.7091,41031.0
2018-06-20 09:50:00,83.62,83.92,83.56,83.83,46415.0,81.6895,81.9826,81.6309,81.8947,46415.0
2018-06-20 10:00:00,83.81,83.88,83.65,83.71,44430.0,81.8752,81.9435,81.7188,81.7775,44430.0
2018-06-20 10:10:00,83.69,83.69,83.46,83.46,50627.0,81.7579,81.7579,81.5332,81.5332,50627.0
2018-06-20 10:20:00,83.45,83.52,83.33,83.37,17731.0,81.5235,81.5918,81.4062,81.4453,17731.0
2018-06-20 10:30:00,83.38,83.6,83.29,83.59,31146.0,81.4551,81.67,81.3672,81.6602,31146.0
2018-06-20 10:40:00,83.6,83.73,83.52,83.55,55329.0,81.67,81.797,81.5918,81.6212,55329.0
2018-06-20 10:50:00,83.56,83.56,83.45,83.46,34209.0,81.6309,81.6309,81.5235,81.5332,34209.0
2018-06-20 11:00:00,83.45,83.46,83.29,83.36,121365.0,81.5235,81.5332,81.3672,81.4355,121365.0
2018-06-20 11:10:00,83.36,83.46,83.2,83.27,64555.0,81.4355,81.5332,81.2792,81.3476,64555.0
2018-06-20 11:20:00,83.24,83.45,83.2,83.43,21496.0,81.3183,81.5235,81.2792,81.5039,21496.0
2018-06-20 11:30:00,83.44,83.44,83.36,83.4,29218.0,81.5137,81.5137,81.4355,81.4746,29218.0
2018-06-20 11:40:00,83.4,83.42,83.36,83.4,25707.0,81.4746,81.4942,81.4355,81.4746,25707.0
2018-06-20 11:50:00,83.41,83.57,83.4,83.54,25436.0,81.4844,81.6407,81.4746,81.6114,25436.0
2018-06-20 12:00:00,83.49,83.5,83.36,83.36,14116.0,81.5625,81.5723,81.4355,81.4355,14116.0
2018-06-20 12:10:00,83.37,83.42,83.29,83.41,13814.0,81.4453,81.4942,81.3672,81.4844,13814.0
2018-06-20 12:20:00,83.41,83.44,83.33,83.4,84327.0,81.4844,81.5137,81.4062,81.4746,84327.0
2018-06-20 12:30:00,83.4,83.46,83.39,83.44,61737.0,81.4746,81.5332,81.4648,81.5137,61737.0
2018-06-20 12:40:00,83.44,83.49,83.4,83.47,36332.0,81.5137,81.5625,81.4746,81.543,36332.0
2018-06-20 12:50:00,83.47,83.48,83.41,83.42,137464.0,81.543,81.5528,81.4844,81.4942,137464.0
2018-06-20 13:00:00,83.42,83.42,83.2,83.27,54120.0,81.4942,81.4942,81.2792,81.3476,54120.0
2018-06-20 13:10:00,83.24,83.31,83.17,83.23,57395.0,81.3183,81.3867,81.2499,81.3085,57395.0
2018-06-20 13:20:00,83.24,83.26,83.07,83.2,206003.0,81.3183,81.3378,81.1522,81.2792,206003.0
2018-06-20 13:30:00,83.21,83.26,83.1,83.16,38970.0,81.289,81.3378,81.1815,81.2402,38970.0
2018-06-20 13:40:00,83.18,83.19,83.01,83.01,22558.0,81.2597,81.2695,81.0936,81.0936,22558.0
2018-06-20 13:50:00,83.0,83.01,82.91,82.91,42065.0,81.0839,81.0936,80.9959,80.9959,42065.0
2018-06-20 14:00:00,82.92,82.94,82.89,82.94,23227.0,81.0057,81.0252,80.9764,81.0252,23227.0
2018-06-20 14:10:00,82.94,82.96,82.84,82.84,74927.0,81.0252,81.0448,80.9275,80.9275,74927.0
2018-06-20 14:20:00,82.84,82.84,82.71,82.75,19958.0,80.9275,80.9275,80.8005,80.8396,19958.0
2018-06-20 14:30:00,82.75,82.76,82.63,82.64,19822.0,80.8396,80.8494,80.7224,80.7322,19822.0
2018-06-20 14:40:00,82.63,82.64,82.5,82.52,59228.0,80.7224,80.7322,80.5954,80.6149,59228.0
2018-06-20 14:50:00,82.52,82.54,82.4,82.41,70921.0,80.6149,80.6345,80.4977,80.5075,70921.0
2018-06-20 15:00:00,82.4,82.43,82.24,82.24,59599.0,80.4977,80.527,80.3414,80.3414,59599.0
2018-06-20 15:10:00,82.25,82.32,81.98,82.27,105529.0,80.3512,80.4195,80.0874,80.3707,105529.0
2018-06-20 15:20:00,82.28,82.28,82.15,82.18,32402.0,80.3805,80.3805,80.2535,80.2828,32402.0
2018-06-20 15:30:00,82.2,82.26,82.14,82.26,69101.0,80.3023,80.3609,80.2437,80.3609,69101.0
2018-06-20 15:40:00,82.24,82.37,82.17,82.17,87808.0,80.3414,80.4684,80.273,80.273,87808.0
2018-06-20 15:50:00,82.18,82.19,81.98,82.06,446624.0,80.2828,80.2926,80.0874,80.1656,446624.0
2018-06-21 09:30:00,81.92,82.08,81.6,82.0,23383.0,80.0288,80.1851,79.7162,80.1069,23383.0
2018-06-21 09:40:00,82.01,82.24,81.82,82.21,55839.0,80.1167,80.3414,79.9311,80.3121,55839.0
2018-06-21 09:50:00,82.21,82.31,82.09,82.09,39122.0,80.3121,80.4098,80.1949,80.1949,39122.0
2018-06-21 10:00:00,82.11,82.12,81.69,81.69,11481.0,80.2144,80.2242,79.8041,79.8041,11481.0
2018-06-21 10:10:00,81.7,81.77,81.46,81.52,26848.0,79.8139,79.8822,79.5794,79.638,26848.0
2018-06-21 10:20:00,81.52,81.53,81.33,81.42,26754.0,79.638,79.6478,79.4524,79.5403,26754.0
2018-06-21 10:30:00,81.45,81.59,81.4,81.4,13364.0,79.5696,79.7064,79.5208,79.5208,13364.0
2018-06-21 10:40:00,81.39,81.39,81.08,81.21,17762.0,79.511,79.511,79.2082,79.3352,17762.0
2018-06-21 10:50:00,81.2,81.29,81.2,81.28,22253.0,79.3254,79.4133,79.3254,79.4036,22253.0
2018-06-21 11:00:00,81.27,81.41,81.21,81.25,17066.0,79.3938,79.5306,79.3352,79.3743,17066.0
2018-06-21 11:10:00,81.24,81.35,81.2,81.22,23151.0,79.3645,79.4719,79.3254,79.3449,23151.0
2018-06-21 11:20:00,81.25,81.36,81.25,81.33,12384.0,79.3743,79.4817,79.3743,79.4524,12384.0
2018-06-21 11:30:00,81.36,81.46,81.35,81.38,18759.0,79.4817,79.5794,79.4719,79.5013,18759.0
2018-06-21 11:40:00,81.39,81.52,81.32,81.5,24955.0,79.511,79.638,79.4426,79.6185,24955.0
2018-06-21 11:50:00,81.53,81.57,81.19,81.2,34829.0,79.6478,79.6869,79.3156,79.3254,34829.0
2018-06-21 12:00:00,81.19,81.26,81.14,81.16,32376.0,79.3156,79.384,79.2668,79.2863,32376.0
2018-06-21 12:10:00,81.17,81.24,81.16,81.23,26394.0,79.2961,79.3645,79.2863,79.3547,26394.0
2018-06-21 12:20:00,81.23,81.32,81.21,81.24,24552.0,79.3547,79.4426,79.3352,79.3645,24552.0
2018-06-21 12:30:00,81.24,81.26,81.08,81.26,75171.0,79.3645,79.384,79.2082,79.384,75171.0
2018-06-21 12:40:00,81.26,81.46,81.24,81.46,47299.0,79.384,79.5794,79.3645,79.5794,47299.0
2018-06-21 12:50:00,81.43,81.46,81.34,81.35,24535.0,79.5501,79.5794,79.4622,79.4719,24535.0
2018-06-21 13:00:00,81.36,81.44,81.36,81.43,25196.0,79.4817,79.5599,79.4817,79.5501,25196.0
2018-06-21 13:10:00,81.43,81.48,81.38,81.39,20246.0,79.5501,79.5989,79.5013,79.511,20246.0
2018-06-21 13:20:00,81.39,81.52,81.38,81.42,17539.0,79.511,79.638,79.5013,79.5403,17539.0
2018-06-21 13:30:00,81.42,81.48,81.35,81.45,38573.0,79.5403,79.5989,79.4719,79.5696,38573.0
2018-06-21 13:40:00,81.44,81.46,81.36,81.36,20442.0,79.5599,79.5794,79.4817,79.4817,20442.0
2018-06-21 13:50:00,81.35,81.35,81.27,81.33,20784.0,79.4719,79.4719,79.3938,79.4524,20784.0
2018-06-21 14:00:00,81.33,81.39,81.23,81.39,39714.0,79.4524,79.511,79.3547,79.511,39714.0
2018-06-21 14:10:00,81.39,81.42,81.32,81.32,21419.0,79.511,79.5403,79.4426,79.4426,21419.0
2018-06-21 14:20:00,81.31,81.32,81.13,81.16,25426.0,79.4329,79.4426,79.257,79.2863,25426.0
2018-06-21 14:30:00,81.16,81.25,81.14,81.19,35659.0,79.2863,79.3743,79.2668,79.3156,35659.0
2018-06-21 14:40:00,81.2,81.2,81.1,81.17,33603.0,79.3254,79.3254,79.2277,79.2961,33603.0
2018-06-21 14:50:00,81.16,81.18,81.09,81.12,25880.0,79.2863,79.3059,79.2179,79.2473,25880.0
2018-06-21 15:00:00,81.1,81.14,80.97,81.04,30188.0,79.2277,79.2668,79.1007,79.1691,30188.0
2018-06-21 15:10:00,81.04,81.05,80.86,80.88,28917.0,79.1691,79.1789,78.9933,79.0128,28917.0
2018-06-21 15:20:00,80.87,81.07,80.78,81.06,61514.0,79.003,79.1984,78.9151,79.1886,61514.0
2018-06-21 15:30:00,81.05,81.12,80.95,81.04,64152.0,79.1789,79.2473,79.0812,79.1691,64152.0
2018-06-21 15:40:00,81.03,81.04,80.91,81.01,83576.0,79.1593,79.1691,79.0421,79.1398,83576.0
2018-06-21 15:50:00,81.0,81.14,80.95,81.02,158673.0,79.13,79.2668,79.0812,79.1496,158673.0
2018-06-22 09:30:00,81.62,81.72,81.31,81.48,29692.0,79.7357,79.8334,79.4329,79.5989,29692.0
2018-06-22 09:40:00,81.46,81.47,81.13,81.2,13858.0,79.5794,79.5892,79.257,79.3254,13858.0
2018-06-22 09:50:00,81.21,81.29,80.96,81.06,41730.0,79.3352,79.4133,79.0909,79.1886,41730.0
2018-06-22 10:00:00,81.07,81.14,80.88,80.96,35129.0,79.1984,79.2668,79.0128,79.0909,35129.0
2018-06-22 10:10:00,80.94,80.98,80.74,80.92,34220.0,79.0714,79.1105,78.876,79.0519,34220.0
2018-06-22 10:20:00,80.92,81.06,80.77,80.81,79459.0,79.0519,79.1886,78.9053,78.9444,79459.0
2018-06-22 10:30:00,80.82,81.01,80.78,80.78,40024.0,78.9542,79.1398,78.9151,78.9151,40024.0
2018-06-22 10:40:00,80.78,80.81,80.65,80.74,28159.0,78.9151,78.9444,78.7881,78.876,28159.0
2018-06-22 10:50:00,80.75,80.8,80.59,80.78,34847.0,78.8858,78.9346,78.7295,78.9151,34847.0
2018-06-22 11:00:00,80.76,80.97,80.76,80.91,22492.0,78.8956,79.1007,78.8956,79.0421,22492.0
2018-06-22 11:10:00,80.89,80.9,80.7,80.78,57961.0,79.0226,79.0323,78.8369,78.9151,57961.0
2018-06-22 11:20:00,80.79,80.85,80.59,80.66,48298.0,78.9249,78.9835,78.7295,78.7979,48298.0
2018-06-22 11:30:00,80.65,80.66,80.6,80.61,37636.0,78.7881,78.7979,78.7393,78.749,37636.0
2018-06-22 11:40:00,80.62,80.79,80.53,80.7,69097.0,78.7588,78.9249,78.6709,78.8369,69097.0
2018-06-22 11:50:00,80.71,80.78,80.53,80.56,31536.0,78.8467,78.9151,78.6709,78.7002,31536.0
2018-06-22 12:00:00,80.58,80.91,80.58,80.91,32280.0,78.7197,79.0421,78.7197,79.0421,32280.0
2018-06-22 12:10:00,80.94,81.01,80.86,80.94,25392.0,79.0714,79.1398,78.9933,79.0714,25392.0
2018-06-22 12:20:00,80.96,80.98,80.86,80.91,19072.0,79.0909,79.1105,78.9933,79.0421,19072.0
2018-06-22 12:30:00,80.92,80.98,80.9,80.96,22055.0,79.0519,79.1105,79.0323,79.0909,22055.0
2018-06-22 12:40:00,80.95,81.04,80.94,81.04,16759.0,79.0812,79.1691,79.0714,79.1691,16759.0
2018-06-22 12:50:00,81.03,81.15,81.01,81.14,28242.0,79.1593,79.2766,79.1398,79.2668,28242.0
2018-06-22 13:00:00,81.14,81.22,81.13,81.22,20775.0,79.2668,79.3449,79.257,79.3449,20775.0
2018-06-22 13:10:00,81.21,81.28,81.17,81.2,25794.0,79.3352,79.4036,79.2961,79.3254,25794.0
2018-06-22 13:20:00,81.2,81.21,80.96,81.0,19653.0,79.3254,79.3352,79.0909,79.13,19653.0
2018-06-22 13:30:00,80.96,80.99,80.85,80.9,22350.0,79.0909,79.1203,78.9835,79.0323,22350.0
2018-06-22 13:40:00,80.91,80.91,80.82,80.84,28738.0,79.0421,79.0421,78.9542,78.9737,28738.0
2018-06-22 13:50:00,80.85,80.9,80.8,80.81,24931.0,78.9835,79.0323,78.9346,78.9444,24931.0
2018-06-22 14:00:00,80.81,80.99,80.81,80.97,43774.0,78.9444,79.1203,78.9444,79.1007,43774.0
2018-06-22 14:10:00,80.97,81.01,80.92,80.95,42339.0,79.1007,79.1398,79.0519,79.0812,42339.0
2018-06-22 14:20:00,80.96,81.03,80.9,80.98,23399.0,79.0909,79.1593,79.0323,79.1105,23399.0
2018-06-22 14:30:00,80.97,81.04,80.93,81.04,27086.0,79.1007,79.1691,79.0616,79.1691,27086.0
2018-06-22 14:40:00,81.03,81.21,81.03,81.15,25774.0,79.1593,79.3352,79.1593,79.2766,25774.0
2018-06-22 14:50:00,81.16,81.17,81.07,81.08,21451.0,79.2863,79.2961,79.1984,79.2082,21451.0
2018-06-22 15:00:00,81.07,81.1,81.02,81.06,33715.0,79.1984,79.2277,79.1496,79.1886,33715.0
2018-06-22 15:10:00,81.06,81.1,81.03,81.03,24341.0,79.1886,79.2277,79.1593,79.1593,24341.0
2018-06-22 15:20:00,81.03,81.04,80.9,80.93,57574.0,79.1593,79.1691,79.0323,79.0616,57574.0
2018-06-22 15:30:00,80.94,80.98,80.88,80.97,86354.0,79.0714,79.1105,79.0128,79.1007,86354.0
2018-06-22 15:40:00,80.96,81.0,80.87,80.94,116021.0,79.0909,79.13,79.003,79.0714,116021.0
2018-06-22 15:50:00,80.93,80.95,80.69,80.76,279237.0,79.0616,79.0812,78.8272,78.8956,279237.0
2018-06-25 09:30:00,80.06,80.55,79.5,79.62,61969.0,78.2117,78.6904,77.6647,77.7819,61969.0
2018-06-25 09:40:00,79.5,79.51,78.86,79.15,126558.0,77.6647,77.6744,77.0394,77.3227,126558.0
2018-06-25 09:50:00,79.13,79.46,79.06,79.22,107594.0,77.3032,77.6256,77.2348,77.3911,107594.0
2018-06-25 10:00:00,79.2,79.55,78.94,78.97,177111.0,77.3716,77.7135,77.1176,77.1469,177111.0
2018-06-25 10:10:00,78.98,79.08,78.68,78.98,59494.0,77.1567,77.2543,76.8636,77.1567,59494.0
2018-06-25 10:20:00,78.99,79.24,78.99,79.17,19311.0,77.1664,77.4107,77.1664,77.3423,19311.0
2018-06-25 10:30:00,79.18,79.52,79.05,79.49,32547.0,77.352,77.6842,77.225,77.6549,32547.0
2018-06-25 10:40:00,79.49,79.76,79.46,79.56,41427.0,77.6549,77.9186,77.6256,77.7233,41427.0
2018-06-25 10:50:00,79.54,79.62,79.33,79.41,44870.0,77.7037,77.7819,77.4986,77.5767,44870.0
2018-06-25 11:00:00,79.42,79.43,79.21,79.34,118545.0,77.5865,77.5963,77.3813,77.5083,118545.0
2018-06-25 11:10:00,79.33,79.33,79.07,79.23,52860.0,77.4986,77.4986,77.2446,77.4009,52860.0
2018-06-25 11:20:00,79.22,79.27,79.08,79.17,26642.0,77.3911,77.44,77.2543,77.3423,26642.0
2018-06-25 11:30:00,79.17,79.2,78.97,79.14,41232.0,77.3423,77.3716,77.1469,77.313,41232.0
2018-06-25 11:40:00,79.14,79.49,79.14,79.48,35445.0,77.313,77.6549,77.313,77.6451,35445.0
2018-06-25 11:50:00,79.49,79.51,79.31,79.37,25140.0,77.6549,77.6744,77.479,77.5377,25140.0
2018-06-25 12:00:00,79.37,79.4,78.83,78.89,41498.0,77.5377,77.567,77.0101,77.0687,41498.0
2018-06-25 12:10:00,78.9,78.93,78.78,78.92,201742.0,77.0785,77.1078,76.9613,77.098,201742.0
2018-06-25 12:20:00,78.94,79.25,78.93,79.21,90870.0,77.1176,77.4204,77.1078,77.3813,90870.0
2018-06-25 12:30:00,79.22,79.32,79.09,79.09,29742.0,77.3911,77.4888,77.2641,77.2641,29742.0
2018-06-25 12:40:00,79.08,79.3,79.07,79.15,35857.0,77.2543,77.4693,77.2446,77.3227,35857.0
2018-06-25 12:50:00,79.16,79.5,79.14,79.49,32672.0,77.3325,77.6647,77.313,77.6549,32672.0
2018-06-25 13:00:00,79.48,79.49,79.34,79.34,23968.0,77.6451,77.6549,77.5083,77.5083,23968.0
2018-06-25 13:10:00,79.34,79.35,79.16,79.23,23477.0,77.5083,77.5181,77.3325,77.4009,23477.0
2018-06-25 13:20:00,79.21,79.31,79.2,79.22,29250.0,77.3813,77.479,77.3716,77.3911,29250.0
2018-06-25 13:30:00,79.22,79.44,79.22,79.44,19032.0,77.3911,77.606,77.3911,77.606,19032.0
2018-06-25 13:40:00,79.43,79.52,79.39,79.4,22448.0,77.5963,77.6842,77.5572,77.567,22448.0
2018-06-25 13:50:00,79.39,79.4,79.27,79.39,47070.0,77.5572,77.567,77.44,77.5572,47070.0
2018-06-25 14:00:00,79.38,79.45,79.3,79.37,40560.0,77.5474,77.6158,77.4693,77.5377,40560.0
2018-06-25 14:10:00,79.37,79.37,79.23,79.25,52748.0,77.5377,77.5377,77.4009,77.4204,52748.0
2018-06-25 14:20:00,79.24,79.3,79.22,79.24,29847.0,77.4107,77.4693,77.3911,77.4107,29847.0
2018-06-25 14:30:00,79.24,79.26,79.03,79.04,43053.0,77.4107,77.4302,77.2055,77.2153,43053.0
2018-06-25 14:40:00,79.03,79.1,78.97,78.97,31302.0,77.2055,77.2739,77.1469,77.1469,31302.0
2018-06-25 14:50:00,78.96,79.02,78.85,79.02,41065.0,77.1371,77.1957,77.0297,77.1957,41065.0
2018-06-25 15:00:00,79.01,79.07,78.92,78.96,45179.0,77.186,77.2446,77.098,77.1371,45179.0
2018-06-25 15:10:00,78.95,79.02,78.84,79.02,67073.0,77.1273,77.1957,77.0199,77.1957,67073.0
2018-06-25 15:20:00,79.02,79.08,78.99,79.02,56706.0,77.1957,77.2543,77.1664,77.1957,56706.0
2018-06-25 15:30:00,79.02,79.27,78.96,79.24,121242.0,77.1957,77.44,77.1371,77.4107,121242.0
2018-06-25 15:40:00,79.23,79.39,79.18,79.26,163026.0,77.4009,77.5572,77.352,77.4302,163026.0
2018-06-25 15:50:00,79.25,79.37,79.2,79.26,391812.0,77.4204,77.5377,77.3716,77.4302,391812.0
2018-06-26 09:30:00,79.29,79.65,78.95,79.18,72009.0,77.4595,77.8112,77.1273,77.352,72009.0
2018-06-26 09:40:00,79.2,79.59,79.16,79.5,42989.0,77.3716,77.7526,77.3325,77.6647,42989.0
2018-06-26 09:50:00,79.55,79.72,79.47,79.59,56962.0,77.7135,77.8796,77.6353,77.7526,56962.0
2018-06-26 10:00:00,79.63,79.72,79.55,79.57,39559.0,77.7917,77.8796,77.7135,77.733,39559.0
2018-06-26 10:10:00,79.55,79.67,79.46,79.61,33937.0,77.7135,77.8307,77.6256,77.7721,33937.0
2018-06-26 10:20:00,79.62,79.69,79.43,79.43,62154.0,77.7819,77.8503,77.5963,77.5963,62154.0
2018-06-26 10:30:00,79.44,79.59,79.4,79.5,26611.0,77.606,77.7526,77.567,77.6647,26611.0
2018-06-26 10:40:00,79.49,79.49,79.25,79.35,19864.0,77.6549,77.6549,77.4204,77.5181,19864.0
2018-06-26 10:50:00,79.36,79.5,79.36,79.47,22819.0,77.5279,77.6647,77.5279,77.6353,22819.0
2018-06-26 11:00:00,79.45,79.46,79.29,79.35,24924.0,77.6158,77.6256,77.4595,77.5181,24924.0
2018-06-26 11:10:00,79.36,79.44,79.35,79.39,21282.0,77.5279,77.606,77.5181,77.5572,21282.0
2018-06-26 11:20:00,79.38,79.41,79.33,79.41,35866.0,77.5474,77.5767,77.4986,77.5767,35866.0
2018-06-26 11:30:00,79.39,79.55,79.39,79.55,33453.0,77.5572,77.7135,77.5572,77.7135,33453.0
2018-06-26 11:40:00,79.54,79.55,79.44,79.52,28681.0,77.7037,77.7135,77.606,77.6842,28681.0
2018-06-26 11:50:00,79.53,79.55,79.43,79.48,76737.0,77.694,77.7135,77.5963,77.6451,76737.0
2018-06-26 12:00:00,79.48,79.65,79.48,79.63,45217.0,77.6451,77.8112,77.6451,77.7917,45217.0
2018-06-26 12:10:00,79.63,79.67,79.5,79.52,44509.0,77.7917,77.8307,77.6647,77.6842,44509.0
2018-06-26 12:20:00,79.52,79.61,79.51,79.6,43609.0,77.6842,77.7721,77.6744,77.7623,43609.0
2018-06-26 12:30:00,79.59,79.64,79.49,79.54,20584.0,77.7526,77.8014,77.6549,77.7037,20584.0
2018-06-26 12:40:00,79.55,79.61,79.44,79.44,22042.0,77.7135,77.7721,77.606,77.606,22042.0
2018-06-26 12:50:00,79.45,79.45,79.35,79.38,17552.0,77.6158,77.6158,77.5181,77.5474,17552.0
2018-06-26 13:00:00,79.37,79.46,79.37,79.46,13520.0,77.5377,77.6256,77.5377,77.6256,13520.0
2018-06-26 13:10:00,79.47,79.6,79.45,79.59,70616.0,77.6353,77.7623,77.6158,77.7526,70616.0
2018-06-26 13:20:00,79.59,79.67,79.51,79.51,22881.0,77.7526,77.8307,77.6744,77.6744,22881.0
2018-06-26 13:30:00,79.52,79.61,79.52,79.61,19827.0,77.6842,77.7721,77.6842,77.7721,19827.0
2018-06-26 13:40:00,79.59,79.59,79.4,79.54,19573.0,77.7526,77.7526,77.567,77.7037,19573.0
2018-06-26 13:50:00,79.53,79.6,79.49,79.58,114375.0,77.694,77.7623,77.6549,77.7428,114375.0
2018-06-26 14:00:00,79.58,79.66,79.54,79.54,25589.0,77.7428,77.821,77.7037,77.7037,25589.0
2018-06-26 14:10:00,79.55,79.6,79.45,79.56,21771.0,77.7135,77.7623,77.6158,77.7233,21771.0
2018-06-26 14:20:00,79.56,79.61,79.55,79.59,23718.0,77.7233,77.7721,77.7135,77.7526,23718.0
2018-06-26 14:30:00,79.58,79.71,79.53,79.65,31289.0,77.7428,77.8698,77.694,77.8112,31289.0
2018-06-26 14:40:00,79.65,79.67,79.51,79.56,31734.0,77.8112,77.8307,77.6744,77.7233,31734.0
2018-06-26 14:50:00,79.56,79.68,79.56,79.65,53966.0,77.7233,77.8405,77.7233,77.8112,53966.0
2018-06-26 15:00:00,79.65,79.67,79.44,79.47,37807.0,77.8112,77.8307,77.606,77.6353,37807.0
2018-06-26 15:10:00,79.47,79.48,79.34,79.34,28896.0,77.6353,77.6451,77.5083,77.5083,28896.0
2018-06-26 15:20:00,79.34,79.4,79.3,79.3,37970.0,77.5083,77.567,77.4693,77.4693,37970.0
2018-06-26 15:30:00,79.3,79.49,79.29,79.43,52426.0,77.4693,77.6549,77.4595,77.5963,52426.0
2018-06-26 15:40:00,79.43,79.48,79.18,79.2,79194.0,77.5963,77.6451,77.352,77.3716,79194.0
2018-06-26 15:50:00,79.2,79.25,79.13,79.18,168885.0,77.3716,77.4204,77.3032,77.352,168885.0
2018-06-27 09:30:00,79.55,79.62,79.01,79.04,68522.0,77.7135,77.7819,77.186,77.2153,68522.0
2018-06-27 09:40:00,78.99,79.04,78.78,79.0,41038.0,77.1664,77.2153,76.9613,77.1762,41038.0
2018-06-27 09:50:00,79.0,79.1,78.94,79.05,55763.0,77.1762,77.2739,77.1176,77.225,55763.0
2018-06-27 10:00:00,79.07,79.15,78.87,79.03,94937.0,77.2446,77.3227,77.0492,77.2055,94937.0
2018-06-27 10:10:00,79.06,79.89,79.06,79.84,73638.0,77.2348,78.0456,77.2348,77.9968,73638.0
2018-06-27 10:20:00,79.81,79.9,79.61,79.69,36938.0,77.9675,78.0554,77.7721,77.8503,36938.0
2018-06-27 10:30:00,79.69,79.86,79.48,79.86,63135.0,77.8503,78.0163,77.6451,78.0163,63135.0
2018-06-27 10:40:00,79.84,79.86,79.53,79.53,50646.0,77.9968,78.0163,77.694,77.694,50646.0
2018-06-27 10:50:00,79.55,79.59,79.36,79.46,40883.0,77.7135,77.7526,77.5279,77.6256,40883.0
2018-06-27 11:00:00,79.45,79.53,79.2,79.28,56064.0,77.6158,77.694,77.3716,77.4497,56064.0
2018-06-27 11:10:00,79.28,79.55,79.27,79.5,364740.0,77.4497,77.7135,77.44,77.6647,364740.0
2018-06-27 11:20:00,79.5,79.55,79.23,79.26,64989.0,77.6647,77.7135,77.4009,77.4302,64989.0
2018-06-27 11:30:00,79.27,79.48,79.23,79.46,130408.0,77.44,77.6451,77.4009,77.6256,130408.0
2018-06-27 11:40:00,79.45,79.56,79.38,79.49,55364.0,77.6158,77.7233,77.5474,77.6549,55364.0
2018-06-27 11:50:00,79.5,79.5,79.28,79.35,22633.0,77.6647,77.6647,77.4497,77.5181,22633.0
2018-06-27 12:00:00,79.34,79.35,79.23,79.25,22275.0,77.5083,77.5181,77.4009,77.4204,22275.0
2018-06-27 12:10:00,79.28,79.41,79.24,79.39,17157.0,77.4497,77.5767,77.4107,77.5572,17157.0
2018-06-27 12:20:00,79.38,79.38,79.23,79.27,19436.0,77.5474,77.5474,77.4009,77.44,19436.0
2018-06-27 12:30:00,79.27,79.3,79.13,79.13,30842.0,77.44,77.4693,77.3032,77.3032,30842.0
2018-06-27 12:40:00,79.08,79.26,79.0,79.24,21836.0,77.2543,77.4302,77.1762,77.4107,21836.0
2018-06-27 12:50:00,79.23,79.3,79.18,79.18,14265.0,77.4009,77.4693,77.352,77.352,14265.0
2018-06-27 13:00:00,79.16,79.24,78.99,78.99,23202.0,77.3325,77.4107,77.1664,77.1664,23202.0
2018-06-27 13:10:00,79.0,79.03,78.68,78.74,26113.0,77.1762,77.2055,76.8636,76.9222,26113.0
2018-06-27 13:20:00,78.76,78.84,78.7,78.8,27262.0,76.9417,77.0199,76.8831,76.9808,27262.0
2018-06-27 13:30:00,78.77,78.89,78.7,78.73,31545.0,76.9515,77.0687,76.8831,76.9124,31545.0
2018-06-27 13:40:00,78.71,78.91,78.62,78.63,26623.0,76.8929,77.0883,76.805,76.8147,26623.0
2018-06-27 13:50:00,78.57,78.74,78.51,78.72,26318.0,76.7561,76.9222,76.6975,76.9027,26318.0
2018-06-27 14:00:00,78.71,78.78,78.52,78.53,30287.0,76.8929,76.9613,76.7073,76.717,30287.0
2018-06-27 14:10:00,78.51,78.65,78.43,78.54,36359.0,76.6975,76.8343,76.6194,76.7268,36359.0
2018-06-27 14:20:00,78.6,78.68,78.47,78.58,41523.0,76.7854,76.8636,76.6584,76.7659,41523.0
2018-06-27 14:30:00,78.55,78.68,78.39,78.58,41248.0,76.7366,76.8636,76.5803,76.7659,41248.0
2018-06-27 14:40:00,78.58,78.81,78.56,78.66,93823.0,76.7659,76.9906,76.7464,76.844,93823.0
2018-06-27 14:50:00,78.67,78.68,78.49,78.53,50605.0,76.8538,76.8636,76.678,76.717,50605.0
2018-06-27 15:00:00,78.54,78.55,78.44,78.44,54424.0,76.7268,76.7366,76.6291,76.6291,54424.0
2018-06-27 15:10:00,78.46,78.62,78.29,78.45,76212.0,76.6487,76.805,76.4826,76.6389,76212.0
2018-06-27 15:20:00,78.46,78.66,78.38,78.62,64928.0,76.6487,76.844,76.5705,76.805,64928.0
2018-06-27 15:30:00,78.6,78.6,78.36,78.41,88772.0,76.7854,76.7854,76.551,76.5998,88772.0
2018-06-27 15:40:00,78.42,78.54,78.33,78.34,182820.0,76.6096,76.7268,76.5217,76.5314,182820.0
2018-06-27 15:50:00,78.34,78.51,78.2,78.24,459435.0,76.5314,76.6975,76.3947,76.4337,459435.0
2018-06-28 09:30:00,78.12,78.18,77.29,77.88,93959.0,76.3165,76.3751,75.5057,76.0821,93959.0
2018-06-28 09:40:00,77.91,77.91,77.45,77.52,71057.0,76.1114,76.1114,75.662,75.7304,71057.0
2018-06-28 09:50:00,77.52,78.07,77.52,77.87,77994.0,75.7304,76.2677,75.7304,76.0723,77994.0
2018-06-28 10:00:00,77.9,77.99,77.78,77.87,115837.0,76.1016,76.1895,75.9844,76.0723,115837.0
2018-06-28 10:10:00,77.86,77.86,77.26,77.66,98857.0,76.0625,76.0625,75.4764,75.8671,98857.0
2018-06-28 10:20:00,77.68,77.91,77.56,77.9,154323.0,75.8867,76.1114,75.7694,76.1016,154323.0
2018-06-28 10:30:00,77.88,77.97,77.38,77.6,144090.0,76.0821,76.17,75.5936,75.8085,144090.0
2018-06-28 10:40:00,77.59,77.62,77.31,77.57,44362.0,75.7987,75.8281,75.5252,75.7792,44362.0
2018-06-28 10:50:00,77.54,77.85,77.5,77.79,65303.0,75.7499,76.0527,75.7108,75.9941,65303.0
2018-06-28 11:00:00,77.8,77.82,77.53,77.59,30455.0,76.0039,76.0234,75.7401,75.7987,30455.0
2018-06-28 11:10:00,77.61,77.61,77.38,77.45,39588.0,75.8183,75.8183,75.5936,75.662,39588.0
2018-06-28 11:20:00,77.44,77.68,77.36,77.61,56563.0,75.6522,75.8867,75.5741,75.8183,56563.0
2018-06-28 11:30:00,77.62,77.71,77.48,77.53,49415.0,75.8281,75.916,75.6913,75.7401,49415.0
2018-06-28 11:40:00,77.52,77.52,77.24,77.27,34080.0,75.7304,75.7304,75.4568,75.4861,34080.0
2018-06-28 11:50:00,77.27,77.39,77.27,77.37,31231.0,75.4861,75.6034,75.4861,75.5838,31231.0
2018-06-28 12:00:00,77.38,77.45,77.16,77.17,30849.0,75.5936,75.662,75.3787,75.3884,30849.0
2018-06-28 12:10:00,77.19,77.2,77.08,77.12,42307.0,75.408,75.4178,75.3005,75.3396,42307.0
2018-06-28 12:20:00,77.12,77.13,76.83,76.9,53261.0,75.3396,75.3494,75.0563,75.1247,53261.0
2018-06-28 12:30:00,76.9,77.14,76.89,77.09,43061.0,75.1247,75.3591,75.1149,75.3103,43061.0
2018-06-28 12:40:00,77.09,77.1,76.79,76.85,165855.0,75.3103,75.3201,75.0172,75.0758,165855.0
2018-06-28 12:50:00,76.88,77.04,76.87,76.97,81603.0,75.1051,75.2614,75.0954,75.1931,81603.0
2018-06-28 13:00:00,76.99,77.15,76.97,77.15,85555.0,75.2126,75.3689,75.1931,75.3689,85555.0
2018-06-28 13:10:00,77.15,77.41,77.09,77.39,55159.0,75.3689,75.6229,75.3103,75.6034,55159.0
2018-06-28 13:20:00,77.38,77.51,77.38,77.45,31626.0,75.5936,75.7206,75.5936,75.662,31626.0
2018-06-28 13:30:00,77.45,77.58,77.43,77.49,45005.0,75.662,75.789,75.6424,75.7011,45005.0
2018-06-28 13:40:00,77.48,77.61,77.46,77.54,25146.0,75.6913,75.8183,75.6717,75.7499,25146.0
2018-06-28 13:50:00,77.54,77.66,77.52,77.65,30561.0,75.7499,75.8671,75.7304,75.8574,30561.0
2018-06-28 14:00:00,77.65,77.79,77.64,77.72,48531.0,75.8574,75.9941,75.8476,75.9257,48531.0
2018-06-28 14:10:00,77.71,77.71,77.61,77.69,32119.0,75.916,75.916,75.8183,75.8964,32119.0
2018-06-28 14:20:00,77.7,77.88,77.7,77.84,41956.0,75.9062,76.0821,75.9062,76.043,41956.0
2018-06-28 14:30:00,77.83,77.85,77.76,77.77,44512.0,76.0332,76.0527,75.9648,75.9746,44512.0
2018-06-28 14:40:00,77.77,77.93,77.76,77.9,46907.0,75.9746,76.1309,75.9648,76.1016,46907.0
2018-06-28 14:50:00,77.91,77.98,77.85,77.94,37721.0,76.1114,76.1797,76.0527,76.1407,37721.0
2018-06-28 15:00:00,77.94,78.06,77.87,78.02,54776.0,76.1407,76.2579,76.0723,76.2188,54776.0
2018-06-28 15:10:00,78.04,78.12,77.95,78.05,397650.0,76.2384,76.3165,76.1504,76.2481,397650.0
2018-06-28 15:20:00,78.07,78.07,78.0,78.01,45096.0,76.2677,76.2677,76.1993,76.2091,45096.0
2018-06-28 15:30:00,78.01,78.08,78.0,78.04,78866.0,76.2091,76.2774,76.1993,76.2384,78866.0
2018-06-28 15:40:00,78.04,78.11,78.0,78.08,352700.0,76.2384,76.3067,76.1993,76.2774,352700.0
2018-06-28 15:50:00,78.09,78.25,77.97,78.24,785467.0,76.2872,76.4435,76.17,76.4337,785467.0
2018-06-29 09:30:00,78.38,78.88,78.13,78.8,89162.0,76.5705,77.059,76.3263,76.9808,89162.0
2018-06-29 09:40:00,78.8,79.09,78.76,78.98,42405.0,76.9808,77.2641,76.9417,77.1567,42405.0
2018-06-29 09:50:00,79.03,79.36,78.99,79.3,54815.0,77.2055,77.5279,77.1664,77.4693,54815.0
2018-06-29 10:00:00,79.32,79.42,79.2,79.31,46004.0,77.4888,77.5865,77.3716,77.479,46004.0
2018-06-29 10:10:00,79.31,79.5,79.2,79.5,45401.0,77.479,77.6647,77.3716,77.6647,45401.0
2018-06-29 10:20:00,79.49,79.49,79.29,79.35,20178.0,77.6549,77.6549,77.4595,77.5181,20178.0
2018-06-29 10:30:00,79.33,79.42,79.19,79.37,42522.0,77.4986,77.5865,77.3618,77.5377,42522.0
2018-06-29 10:40:00,79.36,79.41,79.15,79.23,52254.0,77.5279,77.5767,77.3227,77.4009,52254.0
2018-06-29 10:50:00,79.21,79.32,79.14,79.15,58769.0,77.3813,77.4888,77.313,77.3227,58769.0
2018-06-29 11:00:00,79.14,79.15,79.0,79.06,27979.0,77.313,77.3227,77.1762,77.2348,27979.0
2018-06-29 11:10:00,79.07,79.27,79.07,79.26,40083.0,77.2446,77.44,77.2446,77.4302,40083.0
2018-06-29 11:20:00,79.23,79.33,79.21,79.31,50594.0,77.4009,77.4986,77.3813,77.479,50594.0
2018-06-29 11:30:00,79.3,79.37,79.25,79.36,88497.0,77.4693,77.5377,77.4204,77.5279,88497.0
2018-06-29 11:40:00,79.37,79.48,79.2,79.27,79463.0,77.5377,77.6451,77.3716,77.44,79463.0
2018-06-29 11:50:00,79.2,79.34,79.19,79.26,49212.0,77.3716,77.5083,77.3618,77.4302,49212.0
2018-06-29 12:00:00,79.26,79.4,79.25,79.37,49682.0,77.4302,77.567,77.4204,77.5377,49682.0
2018-06-29 12:10:00,79.38,79.39,79.18,79.18,23772.0,77.5474,77.5572,77.352,77.352,23772.0
2018-06-29 12:20:00,79.14,79.2,79.09,79.17,23218.0,77.313,77.3716,77.2641,77.3423,23218.0
2018-06-29 12:30:00,79.18,79.24,79.05,79.23,66970.0,77.352,77.4107,77.225,77.4009,66970.0
2018-06-29 12:40:00,79.25,79.3,79.22,79.27,19032.0,77.4204,77.4693,77.3911,77.44,19032.0
2018-06-29 12:50:00,79.22,79.26,79.12,79.12,33765.0,77.3911,77.4302,77.2934,77.2934,33765.0
2018-06-29 13:00:00,79.12,79.3,79.12,79.3,20152.0,77.2934,77.4693,77.2934,77.4693,20152.0
2018-06-29 13:10:00,79.29,79.47,79.28,79.44,23129.0,77.4595,77.6353,77.4497,77.606,23129.0
2018-06-29 13:20:00,79.43,79.47,79.4,79.43,21203.0,77.5963,77.6353,77.567,77.5963,21203.0
2018-06-29 13:30:00,79.42,79.42,79.28,79.41,27533.0,77.5865,77.5865,77.4497,77.5767,27533.0
2018-06-29 13:40:00,79.41,79.53,79.4,79.52,27145.0,77.5767,77.694,77.567,77.6842,27145.0
2018-06-29 13:50:00,79.51,79.71,79.51,79.7,44962.0,77.6744,77.8698,77.6744,77.86,44962.0
2018-06-29 14:00:00,79.7,79.7,79.4,79.48,44458.0,77.86,77.86,77.567,77.6451,44458.0
2018-06-29 14:10:00,79.47,79.74,79.45,79.64,88786.0,77.6353,77.8991,77.6158,77.8014,88786.0
2018-06-29 14:20:00,79.63,79.89,79.6,79.85,83440.0,77.7917,78.0456,77.7623,78.0066,83440.0
2018-06-29 14:30:00,79.84,79.93,79.76,79.76,76598.0,77.9968,78.0847,77.9186,77.9186,76598.0
2018-06-29 14:40:00,79.76,79.76,79.6,79.69,50146.0,77.9186,77.9186,77.7623,77.8503,50146.0
2018-06-29 14:50:00,79.69,79.86,79.67,79.85,160947.0,77.8503,78.0163,77.8307,78.0066,160947.0
2018-06-29 15:00:00,79.86,79.99,79.66,79.67,96255.0,78.0163,78.1433,77.821,77.8307,96255.0
2018-06-29 15:10:00,79.67,79.72,79.49,79.52,110044.0,77.8307,77.8796,77.6549,77.6842,110044.0
2018-06-29 15:20:00,79.52,79.62,79.46,79.52,89284.0,77.6842,77.7819,77.6256,77.6842,89284.0
2018-06-29 15:30:00,79.52,79.52,79.42,79.44,69286.0,77.6842,77.6842,77.5865,77.606,69286.0
2018-06-29 15:40:00,79.43,79.49,79.3,79.45,138176.0,77.5963,77.6549,77.4693,77.6158,138176.0
2018-06-29 15:50:00,79.44,79.44,79.14,79.15,293981.0,77.606,77.606,77.313,77.3227,293981.0
2018-07-02 09:30:00,78.49,78.81,78.14,78.42,76155.0,76.678,76.9906,76.336,76.6096,76155.0
2018-07-02 09:40:00,78.41,78.53,78.13,78.16,32871.0,76.5998,76.717,76.3263,76.3556,32871.0
2018-07-02 09:50:00,78.17,78.18,77.52,77.86,114683.0,76.3654,76.3751,75.7304,76.0625,114683.0
2018-07-02 10:00:00,77.86,78.38,77.86,78.38,78717.0,76.0625,76.5705,76.0625,76.5705,78717.0
2018-07-02 10:10:00,78.41,78.42,78.04,78.15,33017.0,76.5998,76.6096,76.2384,76.3458,33017.0
2018-07-02 10:20:00,78.14,78.56,78.13,78.47,114674.0,76.336,76.7464,76.3263,76.6584,114674.0
2018-07-02 10:30:00,78.49,78.81,78.4,78.78,48496.0,76.678,76.9906,76.59,76.9613,48496.0
2018-07-02 10:40:00,78.75,78.89,78.7,78.81,26993.0,76.932,77.0687,76.8831,76.9906,26993.0
2018-07-02 10:50:00,78.81,78.92,78.68,78.91,22273.0,76.9906,77.098,76.8636,77.0883,22273.0
2018-07-02 11:00:00,78.92,79.08,78.92,79.03,26864.0,77.098,77.2543,77.098,77.2055,26864.0
2018-07-02 11:10:00,79.02,79.08,78.92,79.0,47461.0,77.1957,77.2543,77.098,77.1762,47461.0
2018-07-02 11:20:00,79.01,79.08,78.97,79.04,82964.0,77.186,77.2543,77.1469,77.2153,82964.0
2018-07-02 11:30:00,79.03,79.03,78.73,78.92,66557.0,77.2055,77.2055,76.9124,77.098,66557.0
2018-07-02 11:40:00,78.93,78.96,78.66,78.79,36639.0,77.1078,77.1371,76.844,76.971,36639.0
2018-07-02 11:50:00,78.8,78.95,78.75,78.89,87995.0,76.9808,77.1273,76.932,77.0687,87995.0
2018-07-02 12:00:00,78.89,78.92,78.77,78.8,19491.0,77.0687,77.098,76.9515,76.9808,19491.0
2018-07-02 12:10:00,78.81,78.87,78.7,78.71,46319.0,76.9906,77.0492,76.8831,76.8929,46319.0
2018-07-02 12:20:00,78.71,78.8,78.68,78.79,18761.0,76.8929,76.9808,76.8636,76.971,18761.0
2018-07-02 12:30:00,78.77,78.91,78.76,78.91,24118.0,76.9515,77.0883,76.9417,77.0883,24118.0
2018-07-02 12:40:00,78.92,79.09,78.9,79.07,33850.0,77.098,77.2641,77.0785,77.2446,33850.0
2018-07-02 12:50:00,79.08,79.17,79.01,79.02,35495.0,77.2543,77.3423,77.186,77.1957,35495.0
2018-07-02 13:00:00,79.01,79.01,78.83,78.92,21374.0,77.186,77.186,77.0101,77.098,21374.0
2018-07-02 13:10:00,78.92,79.01,78.82,78.98,38209.0,77.098,77.186,77.0004,77.1567,38209.0
2018-07-02 13:20:00,78.98,79.15,78.89,78.9,30265.0,77.1567,77.3227,77.0687,77.0785,30265.0
2018-07-02 13:30:00,78.88,78.94,78.79,78.93,20070.0,77.059,77.1176,76.971,77.1078,20070.0
2018-07-02 13:40:00,78.94,79.06,78.92,79.03,22829.0,77.1176,77.2348,77.098,77.2055,22829.0
2018-07-02 13:50:00,79.0,79.01,78.82,78.91,25016.0,77.1762,77.186,77.0004,77.0883,25016.0
2018-07-02 14:00:00,78.9,79.01,78.86,78.92,38978.0,77.0785,77.186,77.0394,77.098,38978.0
2018-07-02 14:10:00,78.9,79.01,78.9,78.98,61306.0,77.0785,77.186,77.0785,77.1567,61306.0
2018-07-02 14:20:00,78.98,79.02,78.9,78.99,50262.0,77.1567,77.1957,77.0785,77.1664,50262.0
2018-07-02 14:30:00,79.0,79.1,78.95,79.0,33221.0,77.1762,77.2739,77.1273,77.1762,33221.0
2018-07-02 14:40:00,79.0,79.09,78.98,79.08,27224.0,77.1762,77.2641,77.1567,77.2543,27224.0
2018-07-02 14:50:00,79.08,79.11,78.92,78.92,26816.0,77.2543,77.2837,77.098,77.098,26816.0
2018-07-02 15:00:00,78.92,79.02,78.91,79.01,31670.0,77.098,77.1957,77.0883,77.186,31670.0
2018-07-02 15:10:00,79.02,79.11,79.01,79.08,47147.0,77.1957,77.2837,77.186,77.2543,47147.0
2018-07-02 15:20:00,79.08,79.19,79.08,79.14,37071.0,77.2543,77.3618,77.2543,77.313,37071.0
2018-07-02 15:30:00,79.15,79.29,79.03,79.27,91470.0,77.3227,77.4595,77.2055,77.44,91470.0
2018-07-02 15:40:00,79.26,79.26,79.12,79.2,114150.0,77.4302,77.4302,77.2934,77.3716,114150.0
2018-07-02 15:50:00,79.2,79.31,79.17,79.28,215801.0,77.3716,77.479,77.3423,77.4497,215801.0
2018-07-03 09:30:00,79.42,79.82,79.42,79.62,66428.0,77.5865,77.9773,77.5865,77.7819,66428.0
2018-07-03 09:40:00,79.65,79.66,79.21,79.22,58804.0,77.8112,77.821,77.3813,77.3911,58804.0
2018-07-03 09:50:00,79.17,79.24,79.01,79.24,18473.0,77.3423,77.4107,77.186,77.4107,18473.0
2018-07-03 10:00:00,79.29,79.37,79.09,79.3,25134.0,77.4595,77.5377,77.2641,77.4693,25134.0
2018-07-03 10:10:00,79.29,79.36,79.26,79.3,9824.0,77.4595,77.5279,77.4302,77.4693,9824.0
2018-07-03 10:20:00,79.29,79.4,79.28,79.35,22822.0,77.4595,77.567,77.4497,77.5181,22822.0
2018-07-03 10:30:00,79.36,79.61,79.36,79.6,22588.0,77.5279,77.7721,77.5279,77.7623,22588.0
2018-07-03 10:40:00,79.6,79.63,79.47,79.51,20449.0,77.7623,77.7917,77.6353,77.6744,20449.0
2018-07-03 10:50:00,79.52,79.54,79.4,79.44,23448.0,77.6842,77.7037,77.567,77.606,23448.0
2018-07-03 11:00:00,79.43,79.43,79.35,79.43,17750.0,77.5963,77.5963,77.5181,77.5963,17750.0
2018-07-03 11:10:00,79.43,79.53,79.43,79.44,19181.0,77.5963,77.694,77.5963,77.606,19181.0
2018-07-03 11:20:00,79.45,79.53,79.43,79.53,15779.0,77.6158,77.694,77.5963,77.694,15779.0
2018-07-03 11:30:00,79.54,79.59,79.48,79.57,11763.0,77.7037,77.7526,77.6451,77.733,11763.0
2018-07-03 11:40:00,79.57,79.57,79.45,79.53,16494.0,77.733,77.733,77.6158,77.694,16494.0
2018-07-03 11:50:00,79.53,79.55,79.45,79.52,18834.0,77.694,77.7135,77.6158,77.6842,18834.0
2018-07-03 12:00:00,79.52,79.57,79.44,79.44,22823.0,77.6842,77.733,77.606,77.606,22823.0
2018-07-03 12:10:00,79.44,79.59,79.41,79.59,32652.0,77.606,77.7526,77.5767,77.7526,32652.0
2018-07-03 12:20:00,79.56,79.62,79.52,79.53,20712.0,77.7233,77.7819,77.6842,77.694,20712.0
2018-07-03 12:30:00,79.54,79.57,79.47,79.48,54876.0,77.7037,77.733,77.6353,77.6451,54876.0
2018-07-03 12:40:00,79.46,79.5,79.19,79.23,86278.0,77.6256,77.6647,77.3618,77.4009,86278.0
2018-07-03 12:50:00,79.21,79.52,79.17,79.51,297085.0,77.3813,77.6842,77.3423,77.6744,297085.0
2018-07-05 09:30:00,79.65,79.94,79.34,79.54,27073.0,77.8112,78.0945,77.5083,77.7037,27073.0
2018-07-05 09:40:00,79.51,79.51,79.1,79.14,29549.0,77.6744,77.6744,77.2739,77.313,29549.0
2018-07-05 09:50:00,79.17,79.19,79.1,79.19,42021.0,77.3423,77.3618,77.2739,77.3618,42021.0
2018-07-05 10:00:00,79.21,79.31,79.08,79.17,35779.0,77.3813,77.479,77.2543,77.3423,35779.0
2018-07-05 10:10:00,79.18,79.18,79.02,79.03,35307.0,77.352,77.352,77.1957,77.2055,35307.0
2018-07-05 10:20:00,79.03,79.23,79.01,79.23,40543.0,77.2055,77.4009,77.186,77.4009,40543.0
2018-07-05 10:30:00,79.22,79.3,79.18,79.2,37110.0,77.3911,77.4693,77.352,77.3716,37110.0
2018-07-05 10:40:00,79.2,79.41,79.19,79.35,39095.0,77.3716,77.5767,77.3618,77.5181,39095.0
2018-07-05 10:50:00,79.35,79.35,79.13,79.15,38451.0,77.5181,77.5181,77.3032,77.3227,38451.0
2018-07-05 11:00:00,79.14,79.31,79.14,79.25,26497.0,77.313,77.479,77.313,77.4204,26497.0
2018-07-05 11:10:00,79.24,79.27,79.04,79.04,36154.0,77.4107,77.44,77.2153,77.2153,36154.0
2018-07-05 11:20:00,79.04,79.13,78.96,78.98,61187.0,77.2153,77.3032,77.1371,77.1567,61187.0
2018-07-05 11:30:00,78.98,79.07,78.97,79.03,41923.0,77.1567,77.2446,77.1469,77.2055,41923.0
2018-07-05 11:40:00,79.03,79.16,78.98,79.14,51866.0,77.2055,77.3325,77.1567,77.313,51866.0
2018-07-05 11:50:00,79.13,79.18,78.99,78.99,32740.0,77.3032,77.352,77.1664,77.1664,32740.0
2018-07-05 12:00:00,78.99,79.17,78.93,79.09,32307.0,77.1664,77.3423,77.1078,77.2641,32307.0
2018-07-05 12:10:00,79.09,79.12,79.05,79.07,25838.0,77.2641,77.2934,77.225,77.2446,25838.0
2018-07-05 12:20:00,79.06,79.07,78.98,79.01,29321.0,77.2348,77.2446,77.1567,77.186,29321.0
2018-07-05 12:30:00,79.0,79.0,78.94,78.94,30747.0,77.1762,77.1762,77.1176,77.1176,30747.0
2018-07-05 12:40:00,78.95,79.02,78.88,78.88,33098.0,77.1273,77.1957,77.059,77.059,33098.0
2018-07-05 12:50:00,78.88,78.9,78.85,78.87,38750.0,77.059,77.0785,77.0297,77.0492,38750.0
2018-07-05 13:00:00,78.87,79.3,78.87,79.29,40082.0,77.0492,77.4693,77.0492,77.4595,40082.0
2018-07-05 13:10:00,79.29,79.35,79.19,79.34,40056.0,77.4595,77.5181,77.3618,77.5083,40056.0
2018-07-05 13:20:00,79.35,79.51,79.23,79.24,54904.0,77.5181,77.6744,77.4009,77.4107,54904.0
2018-07-05 13:30:00,79.25,79.27,79.15,79.2,32079.0,77.4204,77.44,77.3227,77.3716,32079.0
2018-07-05 13:40:00,79.19,79.43,79.15,79.42,41980.0,77.3618,77.5963,77.3227,77.5865,41980.0
2018-07-05 13:50:00,79.4,79.4,79.19,79.25,32221.0,77.567,77.567,77.3618,77.4204,32221.0
2018-07-05 14:00:00,79.24,79.34,79.0,79.02,48413.0,77.4107,77.5083,77.1762,77.1957,48413.0
2018-07-05 14:10:00,79.01,79.04,78.87,79.03,47440.0,77.186,77.2153,77.0492,77.2055,47440.0
2018-07-05 14:20:00,79.03,79.19,79.03,79.15,25314.0,77.2055,77.3618,77.2055,77.3227,25314.0
2018-07-05 14:30:00,79.14,79.23,79.13,79.14,28007.0,77.313,77.4009,77.3032,77.313,28007.0
2018-07-05 14:40:00,79.15,79.19,79.11,79.16,26868.0,77.3227,77.3618,77.2837,77.3325,26868.0
2018-07-05 14:50:00,79.17,79.35,79.15,79.35,38622.0,77.3423,77.5181,77.3227,77.5181,38622.0
2018-07-05 15:00:00,79.35,79.45,79.25,79.26,40493.0,77.5181,77.6158,77.4204,77.4302,40493.0
2018-07-05 15:10:00,79.27,79.31,79.25,79.31,34127.0,77.44,77.479,77.4204,77.479,34127.0
2018-07-05 15:20:00,79.33,79.33,79.21,79.25,33045.0,77.4986,77.4986,77.3813,77.4204,33045.0
2018-07-05 15:30:00,79.25,79.45,79.17,79.44,66930.0,77.4204,77.6158,77.3423,77.606,66930.0
2018-07-05 15:40:00,79.45,79.58,79.43,79.53,121047.0,77.6158,77.7428,77.5963,77.694,121047.0
2018-07-05 15:50:00,79.53,79.7,79.52,79.66,253425.0,77.694,77.86,77.6842,77.821,253425.0
2018-07-06 09:30:00,79.53,79.73,79.4,79.7,20892.0,77.694,77.8893,77.567,77.86,20892.0
2018-07-06 09:40:00,79.73,79.89,79.68,79.68,10859.0,77.8893,78.0456,77.8405,77.8405,10859.0
2018-07-06 09:50:00,79.68,80.07,79.68,80.04,29413.0,77.8405,78.2215,77.8405,78.1922,29413.0
2018-07-06 10:00:00,80.05,80.11,80.0,80.11,38661.0,78.202,78.2606,78.1531,78.2606,38661.0
2018-07-06 10:10:00,80.12,80.3,80.12,80.28,63905.0,78.2703,78.4462,78.2703,78.4266,63905.0
2018-07-06 10:20:00,80.28,80.35,80.24,80.31,40890.0,78.4266,78.495,78.3876,78.456,40890.0
2018-07-06 10:30:00,80.32,80.54,80.29,80.54,58799.0,78.4657,78.6806,78.4364,78.6806,58799.0
2018-07-06 10:40:00,80.55,80.93,80.55,80.65,76398.0,78.6904,79.0616,78.6904,78.7881,76398.0
2018-07-06 10:50:00,80.63,80.78,80.46,80.74,42555.0,78.7686,78.9151,78.6025,78.876,42555.0
2018-07-06 11:00:00,80.74,80.78,80.61,80.78,41583.0,78.876,78.9151,78.749,78.9151,41583.0
2018-07-06 11:10:00,80.76,80.89,80.76,80.86,32305.0,78.8956,79.0226,78.8956,78.9933,32305.0
2018-07-06 11:20:00,80.85,80.86,80.74,80.76,38199.0,78.9835,78.9933,78.876,78.8956,38199.0
2018-07-06 11:30:00,80.76,80.86,80.67,80.83,68330.0,78.8956,78.9933,78.8076,78.9639,68330.0
2018-07-06 11:40:00,80.82,80.83,80.69,80.76,29518.0,78.9542,78.9639,78.8272,78.8956,29518.0
2018-07-06 11:50:00,80.76,80.77,80.56,80.68,43128.0,78.8956,78.9053,78.7002,78.8174,43128.0
2018-07-06 12:00:00,80.68,80.82,80.68,80.8,36762.0,78.8174,78.9542,78.8174,78.9346,36762.0
2018-07-06 12:10:00,80.8,80.82,80.71,80.77,26390.0,78.9346,78.9542,78.8467,78.9053,26390.0
2018-07-06 12:20:00,80.77,80.86,80.77,80.81,38177.0,78.9053,78.9933,78.9053,78.9444,38177.0
2018-07-06 12:30:00,80.81,80.88,80.76,80.76,39073.0,78.9444,79.0128,78.8956,78.8956,39073.0
2018-07-06 12:40:00,80.76,80.76,80.7,80.72,29540.0,78.8956,78.8956,78.8369,78.8565,29540.0
2018-07-06 12:50:00,80.71,80.81,80.68,80.8,41182.0,78.8467,78.9444,78.8174,78.9346,41182.0
2018-07-06 13:00:00,80.8,81.0,80.79,80.99,33441.0,78.9346,79.13,78.9249,79.1203,33441.0
2018-07-06 13:10:00,80.99,80.99,80.89,80.94,32898.0,79.1203,79.1203,79.0226,79.0714,32898.0
2018-07-06 13:20:00,80.94,80.96,80.77,80.77,27020.0,79.0714,79.0909,78.9053,78.9053,27020.0
2018-07-06 13:30:00,80.77,80.87,80.77,80.85,38412.0,78.9053,79.003,78.9053,78.9835,38412.0
2018-07-06 13:40:00,80.85,80.89,80.69,80.71,27006.0,78.9835,79.0226,78.8272,78.8467,27006.0
2018-07-06 13:50:00,80.71,80.72,80.69,80.7,21787.0,78.8467,78.8565,78.8272,78.8369,21787.0
2018-07-06 14:00:00,80.7,80.71,80.59,80.65,34994.0,78.8369,78.8467,78.7295,78.7881,34994.0
2018-07-06 14:10:00,80.65,80.68,80.65,80.65,33009.0,78.7881,78.8174,78.7881,78.7881,33009.0
2018-07-06 14:20:00,80.65,80.73,80.65,80.7,40018.0,78.7881,78.8663,78.7881,78.8369,40018.0
2018-07-06 14:30:00,80.7,80.71,80.65,80.65,40026.0,78.8369,78.8467,78.7881,78.7881,40026.0
2018-07-06 14:40:00,80.65,80.71,80.56,80.7,39312.0,78.7881,78.8467,78.7002,78.8369,39312.0
2018-07-06 14:50:00,80.7,80.74,80.64,80.7,44706.0,78.8369,78.876,78.7783,78.8369,44706.0
2018-07-06 15:00:00,80.69,80.75,80.69,80.73,33956.0,78.8272,78.8858,78.8272,78.8663,33956.0
2018-07-06 15:10:00,80.73,80.75,80.7,80.73,42313.0,78.8663,78.8858,78.8369,78.8663,42313.0
2018-07-06 15:20:00,80.73,80.8,80.67,80.77,56827.0,78.8663,78.9346,78.8076,78.9053,56827.0
2018-07-06 15:30:00,80.76,80.76,80.64,80.67,79538.0,78.8956,78.8956,78.7783,78.8076,79538.0
2018-07-06 15:40:00,80.67,80.68,80.5,80.53,93978.0,78.8076,78.8174,78.6416,78.6709,93978.0
2018-07-06 15:50:00,80.52,80.59,80.46,80.53,205828.0,78.6611,78.7295,78.6025,78.6709,205828.0
2018-07-09 09:30:00,81.01,81.3,80.79,81.15,26937.0,79.1398,79.4231,78.9249,79.2766,26937.0
2018-07-09 09:40:00,81.12,81.12,80.55,80.69,67330.0,79.2473,79.2473,78.6904,78.8272,67330.0
2018-07-09 09:50:00,80.69,81.06,80.59,80.87,52183.0,78.8272,79.1886,78.7295,79.003,52183.0
2018-07-09 10:00:00,80.88,81.11,80.82,80.98,73374.0,79.0128,79.2375,78.9542,79.1105,73374.0
2018-07-09 10:10:00,80.97,81.08,80.9,81.07,42445.0,79.1007,79.2082,79.0323,79.1984,42445.0
2018-07-09 10:20:00,81.07,81.28,80.98,81.23,40390.0,79.1984,79.4036,79.1105,79.3547,40390.0
2018-07-09 10:30:00,81.22,81.36,81.06,81.25,40184.0,79.3449,79.4817,79.1886,79.3743,40184.0
2018-07-09 10:40:00,81.26,81.4,81.21,81.4,33191.0,79.384,79.5208,79.3352,79.5208,33191.0
2018-07-09 10:50:00,81.4,81.52,81.31,81.52,46589.0,79.5208,79.638,79.4329,79.638,46589.0
2018-07-09 11:00:00,81.53,81.68,81.44,81.44,70615.0,79.6478,79.7943,79.5599,79.5599,70615.0
2018-07-09 11:10:00,81.43,81.55,81.29,81.35,89050.0,79.5501,79.6673,79.4133,79.4719,89050.0
2018-07-09 11:20:00,81.35,81.36,81.14,81.23,41043.0,79.4719,79.4817,79.2668,79.3547,41043.0
2018-07-09 11:30:00,81.23,81.25,81.11,81.17,36152.0,79.3547,79.3743,79.2375,79.2961,36152.0
2018-07-09 11:40:00,81.16,81.23,81.12,81.17,50856.0,79.2863,79.3547,79.2473,79.2961,50856.0
2018-07-09 11:50:00,81.16,81.16,80.99,81.07,48638.0,79.2863,79.2863,79.1203,79.1984,48638.0
2018-07-09 12:00:00,81.06,81.3,81.06,81.16,53078.0,79.1886,79.4231,79.1886,79.2863,53078.0
2018-07-09 12:10:00,81.17,81.21,81.1,81.2,37452.0,79.2961,79.3352,79.2277,79.3254,37452.0
2018-07-09 12:20:00,81.18,81.18,81.0,81.0,46739.0,79.3059,79.3059,79.13,79.13,46739.0
2018-07-09 12:30:00,81.02,81.11,81.0,81.1,38469.0,79.1496,79.2375,79.13,79.2277,38469.0
2018-07-09 12:40:00,81.12,81.12,80.99,81.0,48136.0,79.2473,79.2473,79.1203,79.13,48136.0
2018-07-09 12:50:00,81.0,81.01,80.81,80.81,82852.0,79.13,79.1398,78.9444,78.9444,82852.0
2018-07-09 13:00:00,80.81,80.93,80.8,80.9,59294.0,78.9444,79.0616,78.9346,79.0323,59294.0
2018-07-09 13:10:00,80.89,80.94,80.83,80.89,47560.0,79.0226,79.0714,78.9639,79.0226,47560.0
2018-07-09 13:20:00,80.89,80.95,80.87,80.88,50293.0,79.0226,79.0812,79.003,79.0128,50293.0
2018-07-09 13:30:00,80.88,80.94,80.86,80.88,47205.0,79.0128,79.0714,78.9933,79.0128,47205.0
2018-07-09 13:40:00,80.89,80.91,80.84,80.89,42590.0,79.0226,79.0421,78.9737,79.0226,42590.0
2018-07-09 13:50:00,80.91,80.95,80.86,80.9,53408.0,79.0421,79.0812,78.9933,79.0323,53408.0
2018-07-09 14:00:00,80.9,80.95,80.87,80.94,60003.0,79.0323,79.0812,79.003,79.0714,60003.0
2018-07-09 14:10:00,80.92,80.94,80.88,80.9,55008.0,79.0519,79.0714,79.0128,79.0323,55008.0
2018-07-09 14:20:00,80.9,80.94,80.85,80.88,45774.0,79.0323,79.0714,78.9835,79.0128,45774.0
2018-07-09 14:30:00,80.88,80.98,80.85,80.98,49416.0,79.0128,79.1105,78.9835,79.1105,49416.0
2018-07-09 14:40:00,80.98,81.04,80.97,80.99,42103.0,79.1105,79.1691,79.1007,79.1203,42103.0
2018-07-09 14:50:00,80.99,81.02,80.94,80.99,46812.0,79.1203,79.1496,79.0714,79.1203,46812.0
2018-07-09 15:00:00,80.99,81.17,80.93,81.09,47587.0,79.1203,79.2961,79.0616,79.2179,47587.0
2018-07-09 15:10:00,81.08,81.1,81.0,81.0,50258.0,79.2082,79.2277,79.13,79.13,50258.0
2018-07-09 15:20:00,81.01,81.01,80.9,80.9,53403.0,79.1398,79.1398,79.0323,79.0323,53403.0
2018-07-09 15:30:00,80.9,80.95,80.87,80.94,80844.0,79.0323,79.0812,79.003,79.0714,80844.0
2018-07-09 15:40:00,80.94,80.97,80.88,80.9,118254.0,79.0714,79.1007,79.0128,79.0323,118254.0
2018-07-09 15:50:00,80.9,80.95,80.89,80.95,170025.0,79.0323,79.0812,79.0226,79.0812,170025.0
2018-07-10 09:30:00,80.94,81.41,80.94,81.4,27379.0,79.0714,79.5306,79.0714,79.5208,27379.0
2018-07-10 09:40:00,81.4,81.44,81.0,81.0,70786.0,79.5208,79.5599,79.13,79.13,70786.0
2018-07-10 09:50:00,81.01,81.55,80.88,81.55,82548.0,79.1398,79.6673,79.0128,79.6673,82548.0
2018-07-10 10:00:00,81.55,81.94,81.42,81.92,143872.0,79.6673,80.0483,79.5403,80.0288,143872.0
2018-07-10 10:10:00,81.94,82.12,81.92,82.12,102557.0,80.0483,80.2242,80.0288,80.2242,102557.0
2018-07-10 10:20:00,82.11,82.29,81.99,82.05,73053.0,80.2144,80.3902,80.0972,80.1558,73053.0
2018-07-10 10:30:00,82.06,82.08,81.8,81.98,44045.0,80.1656,80.1851,79.9116,80.0874,44045.0
2018-07-10 10:40:00,82.0,82.02,81.83,81.86,46721.0,80.1069,80.1265,79.9409,79.9702,46721.0
2018-07-10 10:50:00,81.86,81.94,81.8,81.81,39295.0,79.9702,80.0483,79.9116,79.9213,39295.0
2018-07-10 11:00:00,81.83,81.85,81.79,81.79,44642.0,79.9409,79.9604,79.9018,79.9018,44642.0
2018-07-10 11:10:00,81.78,81.8,81.64,81.79,40753.0,79.892,79.9116,79.7552,79.9018,40753.0
2018-07-10 11:20:00,81.8,81.82,81.55,81.64,44644.0,79.9116,79.9311,79.6673,79.7552,44644.0
2018-07-10 11:30:00,81.64,81.7,81.54,81.68,39697.0,79.7552,79.8139,79.6576,79.7943,39697.0
2018-07-10 11:40:00,81.68,81.76,81.66,81.66,40629.0,79.7943,79.8725,79.7748,79.7748,40629.0
2018-07-10 11:50:00,81.65,81.65,81.53,81.6,36851.0,79.765,79.765,79.6478,79.7162,36851.0
2018-07-10 12:00:00,81.6,81.6,81.45,81.48,35529.0,79.7162,79.7162,79.5696,79.5989,35529.0
2018-07-10 12:10:00,81.47,81.51,81.43,81.44,37566.0,79.5892,79.6282,79.5501,79.5599,37566.0
2018-07-10 12:20:00,81.43,81.46,81.33,81.42,59040.0,79.5501,79.5794,79.4524,79.5403,59040.0
2018-07-10 12:30:00,81.42,81.46,81.34,81.44,55014.0,79.5403,79.5794,79.4622,79.5599,55014.0
2018-07-10 12:40:00,81.43,81.43,81.27,81.27,36224.0,79.5501,79.5501,79.3938,79.3938,36224.0
2018-07-10 12:50:00,81.27,81.33,81.27,81.3,36793.0,79.3938,79.4524,79.3938,79.4231,36793.0
2018-07-10 13:00:00,81.3,81.31,81.25,81.27,30466.0,79.4231,79.4329,79.3743,79.3938,30466.0
2018-07-10 13:10:00,81.27,81.31,81.22,81.23,33343.0,79.3938,79.4329,79.3449,79.3547,33343.0
2018-07-10 13:20:00,81.23,81.24,81.14,81.16,36691.0,79.3547,79.3645,79.2668,79.2863,36691.0
2018-07-10 13:30:00,81.16,81.17,81.01,81.01,38214.0,79.2863,79.2961,79.1398,79.1398,38214.0
2018-07-10 13:40:00,81.02,81.07,80.9,81.03,38257.0,79.1496,79.1984,79.0323,79.1593,38257.0
2018-07-10 13:50:00,81.03,81.23,81.02,81.22,39372.0,79.1593,79.3547,79.1496,79.3449,39372.0
2018-07-10 14:00:00,81.22,81.29,81.15,81.17,37487.0,79.3449,79.4133,79.2766,79.2961,37487.0
2018-07-10 14:10:00,81.17,81.24,81.13,81.15,33145.0,79.2961,79.3645,79.257,79.2766,33145.0
2018-07-10 14:20:00,81.15,81.28,81.15,81.28,27953.0,79.2766,79.4036,79.2766,79.4036,27953.0
2018-07-10 14:30:00,81.28,81.35,81.28,81.31,35553.0,79.4036,79.4719,79.4036,79.4329,35553.0
2018-07-10 14:40:00,81.31,81.36,81.28,81.34,34733.0,79.4329,79.4817,79.4036,79.4622,34733.0
2018-07-10 14:50:00,81.34,81.39,81.32,81.38,39879.0,79.4622,79.511,79.4426,79.5013,39879.0
2018-07-10 15:00:00,81.38,81.38,81.31,81.37,39415.0,79.5013,79.5013,79.4329,79.4915,39415.0
2018-07-10 15:10:00,81.36,81.38,81.31,81.32,34892.0,79.4817,79.5013,79.4329,79.4426,34892.0
2018-07-10 15:20:00,81.32,81.42,81.31,81.37,42836.0,79.4426,79.5403,79.4329,79.4915,42836.0
2018-07-10 15:30:00,81.37,81.46,81.36,81.45,139956.0,79.4915,79.5794,79.4817,79.5696,139956.0
2018-07-10 15:40:00,81.45,81.46,81.31,81.34,85481.0,79.5696,79.5794,79.4329,79.4622,85481.0
2018-07-10 15:50:00,81.34,81.36,81.24,81.29,238291.0,79.4622,79.4817,79.3645,79.4133,238291.0
2018-07-11 09:30:00,80.5,80.83,80.46,80.8,34919.0,78.6416,78.9639,78.6025,78.9346,34919.0
2018-07-11 09:40:00,80.75,80.88,80.58,80.68,47770.0,78.8858,79.0128,78.7197,78.8174,47770.0
2018-07-11 09:50:00,80.68,80.81,80.56,80.78,47354.0,78.8174,78.9444,78.7002,78.9151,47354.0
2018-07-11 10:00:00,80.77,80.96,80.61,80.61,54260.0,78.9053,79.0909,78.749,78.749,54260.0
2018-07-11 10:10:00,80.63,80.94,80.63,80.93,37281.0,78.7686,79.0714,78.7686,79.0616,37281.0
2018-07-11 10:20:00,80.94,80.98,80.82,80.96,39686.0,79.0714,79.1105,78.9542,79.0909,39686.0
2018-07-11 10:30:00,80.96,81.0,80.84,80.96,42213.0,79.0909,79.13,78.9737,79.0909,42213.0
2018-07-11 10:40:00,80.95,80.97,80.8,80.8,35072.0,79.0812,79.1007,78.9346,78.9346,35072.0
2018-07-11 10:50:00,80.8,80.88,80.72,80.85,45341.0,78.9346,79.0128,78.8565,78.9835,45341.0
2018-07-11 11:00:00,80.86,81.0,80.84,80.97,49617.0,78.9933,79.13,78.9737,79.1007,49617.0
2018-07-11 11:10:00,80.98,80.99,80.84,80.87,37268.0,79.1105,79.1203,78.9737,79.003,37268.0
2018-07-11 11:20:00,80.87,80.87,80.64,80.69,47301.0,79.003,79.003,78.7783,78.8272,47301.0
2018-07-11 11:30:00,80.67,80.67,80.47,80.49,104993.0,78.8076,78.8076,78.6123,78.6318,104993.0
2018-07-11 11:40:00,80.5,80.56,80.42,80.47,141477.0,78.6416,78.7002,78.5634,78.6123,141477.0
2018-07-11 11:50:00,80.47,80.51,80.3,80.4,57633.0,78.6123,78.6513,78.4462,78.5439,57633.0
2018-07-11 12:00:00,80.4,80.42,80.31,80.37,47729.0,78.5439,78.5634,78.456,78.5146,47729.0
2018-07-11 12:10:00,80.39,80.43,80.31,80.31,46425.0,78.5341,78.5732,78.456,78.456,46425.0
2018-07-11 12:20:00,80.32,80.33,80.18,80.24,96737.0,78.4657,78.4755,78.329,78.3876,96737.0
2018-07-11 12:30:00,80.23,80.36,80.22,80.34,230280.0,78.3778,78.5048,78.368,78.4853,230280.0
2018-07-11 12:40:00,80.34,80.35,80.24,80.26,84996.0,78.4853,78.495,78.3876,78.4071,84996.0
2018-07-11 12:50:00,80.26,80.32,80.09,80.09,52617.0,78.4071,78.4657,78.241,78.241,52617.0
2018-07-11 13:00:00,80.1,80.15,80.02,80.1,50717.0,78.2508,78.2996,78.1726,78.2508,50717.0
2018-07-11 13:10:00,80.08,80.13,80.04,80.11,55816.0,78.2313,78.2801,78.1922,78.2606,55816.0
2018-07-11 13:20:00,80.1,80.3,80.06,80.29,77216.0,78.2508,78.4462,78.2117,78.4364,77216.0
2018-07-11 13:30:00,80.3,80.48,80.29,80.46,36173.0,78.4462,78.622,78.4364,78.6025,36173.0
2018-07-11 13:40:00,80.48,80.59,80.48,80.5,37427.0,78.622,78.7295,78.622,78.6416,37427.0
2018-07-11 13:50:00,80.48,80.5,80.36,80.38,41371.0,78.622,78.6416,78.5048,78.5243,41371.0
2018-07-11 14:00:00,80.38,80.42,80.33,80.41,43685.0,78.5243,78.5634,78.4755,78.5536,43685.0
2018-07-11 14:10:00,80.38,80.39,80.31,80.38,79282.0,78.5243,78.5341,78.456,78.5243,79282.0
2018-07-11 14:20:00,80.42,80.63,80.41,80.61,37009.0,78.5634,78.7686,78.5536,78.749,37009.0
2018-07-11 14:30:00,80.61,80.64,80.52,80.58,38670.0,78.749,78.7783,78.6611,78.7197,38670.0
2018-07-11 14:40:00,80.59,80.59,80.51,80.53,48387.0,78.7295,78.7295,78.6513,78.6709,48387.0
2018-07-11 14:50:00,80.54,80.6,80.52,80.57,46968.0,78.6806,78.7393,78.6611,78.71,46968.0
2018-07-11 15:00:00,80.58,80.62,80.52,80.61,44517.0,78.7197,78.7588,78.6611,78.749,44517.0
2018-07-11 15:10:00,80.63,80.64,80.5,80.52,40027.0,78.7686,78.7783,78.6416,78.6611,40027.0
2018-07-11 15:20:00,80.54,80.6,80.51,80.55,46348.0,78.6806,78.7393,78.6513,78.6904,46348.0
2018-07-11 15:30:00,80.57,80.66,80.55,80.61,50045.0,78.71,78.7979,78.6904,78.749,50045.0
2018-07-11 15:40:00,80.61,80.64,80.51,80.58,74096.0,78.749,78.7783,78.6513,78.7197,74096.0
2018-07-11 15:50:00,80.57,80.67,80.53,80.6,196504.0,78.71,78.8076,78.6709,78.7393,196504.0
2018-07-12 09:30:00,81.0,81.0,80.37,80.54,30503.0,79.13,79.13,78.5146,78.6806,30503.0
2018-07-12 09:40:00,80.53,80.58,80.35,80.4,70975.0,78.6709,78.7197,78.495,78.5439,70975.0
2018-07-12 09:50:00,80.41,80.75,80.4,80.71,45860.0,78.5536,78.8858,78.5439,78.8467,45860.0
2018-07-12 10:00:00,80.71,80.88,80.71,80.81,42187.0,78.8467,79.0128,78.8467,78.9444,42187.0
2018-07-12 10:10:00,80.8,80.82,80.67,80.68,38083.0,78.9346,78.9542,78.8076,78.8174,38083.0
2018-07-12 10:20:00,80.68,80.68,80.53,80.63,65106.0,78.8174,78.8174,78.6709,78.7686,65106.0
2018-07-12 10:30:00,80.63,80.64,80.6,80.63,75102.0,78.7686,78.7783,78.7393,78.7686,75102.0
2018-07-12 10:40:00,80.62,80.66,80.49,80.54,50504.0,78.7588,78.7979,78.6318,78.6806,50504.0
2018-07-12 10:50:00,80.53,80.56,80.39,80.48,38503.0,78.6709,78.7002,78.5341,78.622,38503.0
2018-07-12 11:00:00,80.48,80.64,80.48,80.62,40192.0,78.622,78.7783,78.622,78.7588,40192.0
2018-07-12 11:10:00,80.62,80.67,80.6,80.65,46202.0,78.7588,78.8076,78.7393,78.7881,46202.0
2018-07-12 11:20:00,80.65,80.67,80.58,80.63,55977.0,78.7881,78.8076,78.7197,78.7686,55977.0
2018-07-12 11:30:00,80.63,80.64,80.58,80.62,58740.0,78.7686,78.7783,78.7197,78.7588,58740.0
2018-07-12 11:40:00,80.61,80.63,80.5,80.62,52067.0,78.749,78.7686,78.6416,78.7588,52067.0
2018-07-12 11:50:00,80.61,80.76,80.6,80.76,52649.0,78.749,78.8956,78.7393,78.8956,52649.0
2018-07-12 12:00:00,80.77,80.89,80.75,80.88,50567.0,78.9053,79.0226,78.8858,79.0128,50567.0
2018-07-12 12:10:00,80.87,80.89,80.7,80.73,70406.0,79.003,79.0226,78.8369,78.8663,70406.0
2018-07-12 12:20:00,80.72,80.75,80.69,80.71,49658.0,78.8565,78.8858,78.8272,78.8467,49658.0
2018-07-12 12:30:00,80.71,80.8,80.69,80.72,78680.0,78.8467,78.9346,78.8272,78.8565,78680.0
2018-07-12 12:40:00,80.73,80.77,80.58,80.72,69154.0,78.8663,78.9053,78.7197,78.8565,69154.0
2018-07-12 12:50:00,80.72,80.78,80.7,80.75,86393.0,78.8565,78.9151,78.8369,78.8858,86393.0
2018-07-12 13:00:00,80.75,80.76,80.73,80.76,88515.0,78.8858,78.8956,78.8663,78.8956,88515.0
2018-07-12 13:10:00,80.77,80.9,80.76,80.9,124529.0,78.9053,79.0323,78.8956,79.0323,124529.0
2018-07-12 13:20:00,80.9,81.01,80.85,80.98,83333.0,79.0323,79.1398,78.9835,79.1105,83333.0
2018-07-12 13:30:00,80.98,81.01,80.92,80.99,50182.0,79.1105,79.1398,79.0519,79.1203,50182.0
2018-07-12 13:40:00,81.01,81.13,80.99,81.09,53480.0,79.1398,79.257,79.1203,79.2179,53480.0
2018-07-12 13:50:00,81.09,81.09,80.95,81.04,48748.0,79.2179,79.2179,79.0812,79.1691,48748.0
2018-07-12 14:00:00,81.04,81.1,80.99,81.02,44177.0,79.1691,79.2277,79.1203,79.1496,44177.0
2018-07-12 14:10:00,81.02,81.04,80.98,81.0,132573.0,79.1496,79.1691,79.1105,79.13,132573.0
2018-07-12 14:20:00,80.99,81.0,80.93,80.95,93047.0,79.1203,79.13,79.0616,79.0812,93047.0
2018-07-12 14:30:00,80.95,81.0,80.93,80.96,98844.0,79.0812,79.13,79.0616,79.0909,98844.0
2018-07-12 14:40:00,80.95,80.96,80.92,80.92,43449.0,79.0812,79.0909,79.0519,79.0519,43449.0
2018-07-12 14:50:00,80.92,80.93,80.78,80.79,97307.0,79.0519,79.0616,78.9151,78.9249,97307.0
2018-07-12 15:00:00,80.79,80.81,80.72,80.74,114759.0,78.9249,78.9444,78.8565,78.876,114759.0
2018-07-12 15:10:00,80.74,80.82,80.67,80.81,74828.0,78.876,78.9542,78.8076,78.9444,74828.0
2018-07-12 15:20:00,80.81,80.95,80.71,80.95,73167.0,78.9444,79.0812,78.8467,79.0812,73167.0
2018-07-12 15:30:00,80.94,81.01,80.9,80.99,72120.0,79.0714,79.1398,79.0323,79.1203,72120.0
2018-07-12 15:40:00,80.98,81.0,80.87,80.98,103586.0,79.1105,79.13,79.003,79.1105,103586.0
2018-07-12 15:50:00,80.97,81.04,80.9,80.99,164293.0,79.1007,79.1691,79.0323,79.1203,164293.0
2018-07-13 09:30:00,80.99,81.03,80.89,80.97,21988.0,79.1203,79.1593,79.0226,79.1007,21988.0
2018-07-13 09:40:00,80.97,80.97,80.78,80.92,17544.0,79.1007,79.1007,78.9151,79.0519,17544.0
2018-07-13 09:50:00,80.92,81.04,80.68,81.04,12511.0,79.0519,79.1691,78.8174,79.1691,12511.0
2018-07-13 10:00:00,81.01,81.01,80.87,80.97,11111.0,79.1398,79.1398,79.003,79.1007,11111.0
2018-07-13 10:10:00,80.94,81.02,80.91,80.94,12164.0,79.0714,79.1496,79.0421,79.0714,12164.0
2018-07-13 10:20:00,80.96,80.99,80.72,80.73,13693.0,79.0909,79.1203,78.8565,78.8663,13693.0
2018-07-13 10:30:00,80.72,80.83,80.69,80.79,7870.0,78.8565,78.9639,78.8272,78.9249,7870.0
2018-07-13 10:40:00,80.81,80.88,80.77,80.85,19878.0,78.9444,79.0128,78.9053,78.9835,19878.0
2018-07-13 10:50:00,80.86,80.93,80.83,80.85,48416.0,78.9933,79.0616,78.9639,78.9835,48416.0
2018-07-13 11:00:00,80.85,80.89,80.78,80.81,45761.0,78.9835,79.0226,78.9151,78.9444,45761.0
2018-07-13 11:10:00,80.8,80.85,80.72,80.73,38684.0,78.9346,78.9835,78.8565,78.8663,38684.0
2018-07-13 11:20:00,80.73,80.86,80.71,80.75,38710.0,78.8663,78.9933,78.8467,78.8858,38710.0
2018-07-13 11:30:00,80.75,80.86,80.75,80.85,41334.0,78.8858,78.9933,78.8858,78.9835,41334.0
2018-07-13 11:40:00,80.85,80.87,80.67,80.79,47910.0,78.9835,79.003,78.8076,78.9249,47910.0
2018-07-13 11:50:00,80.82,80.87,80.75,80.77,28497.0,78.9542,79.003,78.8858,78.9053,28497.0
2018-07-13 12:00:00,80.76,80.9,80.75,80.88,35808.0,78.8956,79.0323,78.8858,79.0128,35808.0
2018-07-13 12:10:00,80.89,81.02,80.89,80.94,38195.0,79.0226,79.1496,79.0226,79.0714,38195.0
2018-07-13 12:20:00,80.94,81.0,80.85,80.91,38444.0,79.0714,79.13,78.9835,79.0421,38444.0
2018-07-13 12:30:00,80.91,81.04,80.86,81.02,35944.0,79.0421,79.1691,78.9933,79.1496,35944.0
2018-07-13 12:40:00,81.03,81.09,80.97,81.02,41402.0,79.1593,79.2179,79.1007,79.1496,41402.0
2018-07-13 12:50:00,81.01,81.16,81.0,81.13,47120.0,79.1398,79.2863,79.13,79.257,47120.0
2018-07-13 13:00:00,81.13,81.13,80.98,81.01,45774.0,79.257,79.257,79.1105,79.1398,45774.0
2018-07-13 13:10:00,81.02,81.03,80.9,80.98,38562.0,79.1496,79.1593,79.0323,79.1105,38562.0
2018-07-13 13:20:00,80.99,81.03,80.95,81.02,38289.0,79.1203,79.1593,79.0812,79.1496,38289.0
2018-07-13 13:30:00,81.01,81.01,80.89,80.9,37793.0,79.1398,79.1398,79.0226,79.0323,37793.0
2018-07-13 13:40:00,80.89,81.03,80.87,81.0,45556.0,79.0226,79.1593,79.003,79.13,45556.0
2018-07-13 13:50:00,81.0,81.05,80.94,80.97,59757.0,79.13,79.1789,79.0714,79.1007,59757.0
2018-07-13 14:00:00,80.98,81.01,80.94,80.98,48531.0,79.1105,79.1398,79.0714,79.1105,48531.0
2018-07-13 14:10:00,80.99,81.0,80.95,80.95,40928.0,79.1203,79.13,79.0812,79.0812,40928.0
2018-07-13 14:20:00,80.95,80.98,80.93,80.96,40318.0,79.0812,79.1105,79.0616,79.0909,40318.0
2018-07-13 14:30:00,80.95,81.01,80.94,81.0,45337.0,79.0812,79.1398,79.0714,79.13,45337.0
2018-07-13 14:40:00,80.99,81.01,80.95,80.98,47531.0,79.1203,79.1398,79.0812,79.1105,47531.0
2018-07-13 14:50:00,80.98,81.07,80.97,81.07,59565.0,79.1105,79.1984,79.1007,79.1984,59565.0
2018-07-13 15:00:00,81.07,81.1,81.02,81.03,58964.0,79.1984,79.2277,79.1496,79.1593,58964.0
2018-07-13 15:10:00,81.03,81.04,80.99,81.0,69601.0,79.1593,79.1691,79.1203,79.13,69601.0
2018-07-13 15:20:00,81.0,81.0,80.86,80.88,80015.0,79.13,79.13,78.9933,79.0128,80015.0
2018-07-13 15:30:00,80.87,80.99,80.86,80.96,79525.0,79.003,79.1203,78.9933,79.0909,79525.0
2018-07-13 15:40:00,80.97,81.01,80.94,80.97,91453.0,79.1007,79.1398,79.0714,79.1007,91453.0
2018-07-13 15:50:00,80.98,81.0,80.9,80.95,245401.0,79.1105,79.13,79.0323,79.0812,245401.0
2018-07-16 09:30:00,81.18,81.18,80.48,80.48,25062.0,79.3059,79.3059,78.622,78.622,25062.0
2018-07-16 09:40:00,80.51,80.55,80.36,80.52,21000.0,78.6513,78.6904,78.5048,78.6611,21000.0
2018-07-16 09:50:00,80.54,80.67,80.38,80.38,26140.0,78.6806,78.8076,78.5243,78.5243,26140.0
2018-07-16 10:00:00,80.39,80.54,80.27,80.48,235505.0,78.5341,78.6806,78.4169,78.622,235505.0
2018-07-16 10:10:00,80.48,80.49,80.34,80.39,26872.0,78.622,78.6318,78.4853,78.5341,26872.0
2018-07-16 10:20:00,80.37,80.37,80.11,80.14,30809.0,78.5146,78.5146,78.2606,78.2899,30809.0
2018-07-16 10:30:00,80.13,80.38,80.13,80.27,22314.0,78.2801,78.5243,78.2801,78.4169,22314.0
2018-07-16 10:40:00,80.27,80.27,80.09,80.11,21163.0,78.4169,78.4169,78.241,78.2606,21163.0
2018-07-16 10:50:00,80.09,80.09,80.0,80.04,19590.0,78.241,78.241,78.1531,78.1922,19590.0
2018-07-16 11:00:00,80.06,80.2,80.06,80.09,35844.0,78.2117,78.3485,78.2117,78.241,35844.0
2018-07-16 11:10:00,80.1,80.16,80.03,80.08,58410.0,78.2508,78.3094,78.1824,78.2313,58410.0
2018-07-16 11:20:00,80.07,80.07,79.94,80.0,32116.0,78.2215,78.2215,78.0945,78.1531,32116.0
2018-07-16 11:30:00,79.99,80.05,79.94,80.02,29347.0,78.1433,78.202,78.0945,78.1726,29347.0
2018-07-16 11:40:00,80.01,80.02,79.85,79.93,28168.0,78.1629,78.1726,78.0066,78.0847,28168.0
2018-07-16 11:50:00,79.93,79.94,79.86,79.91,21052.0,78.0847,78.0945,78.0163,78.0652,21052.0
2018-07-16 12:00:00,79.93,79.93,79.82,79.84,20364.0,78.0847,78.0847,77.9773,77.9968,20364.0
2018-07-16 12:10:00,79.85,79.92,79.79,79.91,21236.0,78.0066,78.075,77.948,78.0652,21236.0
2018-07-16 12:20:00,79.92,79.96,79.88,79.94,31449.0,78.075,78.114,78.0359,78.0945,31449.0
2018-07-16 12:30:00,79.95,80.01,79.9,80.0,24685.0,78.1043,78.1629,78.0554,78.1531,24685.0
2018-07-16 12:40:00,79.99,80.14,79.95,80.1,70203.0,78.1433,78.2899,78.1043,78.2508,70203.0
2018-07-16 12:50:00,80.1,80.26,80.04,80.21,68165.0,78.2508,78.4071,78.1922,78.3583,68165.0
2018-07-16 13:00:00,80.21,80.21,80.16,80.17,15664.0,78.3583,78.3583,78.3094,78.3192,15664.0
2018-07-16 13:10:00,80.17,80.18,80.15,80.16,16395.0,78.3192,78.329,78.2996,78.3094,16395.0
2018-07-16 13:20:00,80.17,80.17,80.1,80.15,16941.0,78.3192,78.3192,78.2508,78.2996,16941.0
2018-07-16 13:30:00,80.15,80.17,80.11,80.15,27784.0,78.2996,78.3192,78.2606,78.2996,27784.0
2018-07-16 13:40:00,80.15,80.15,80.09,80.14,25075.0,78.2996,78.2996,78.241,78.2899,25075.0
2018-07-16 13:50:00,80.14,80.14,79.96,79.99,46550.0,78.2899,78.2899,78.114,78.1433,46550.0
2018-07-16 14:00:00,80.0,80.01,79.93,80.0,19201.0,78.1531,78.1629,78.0847,78.1531,19201.0
2018-07-16 14:10:00,80.0,80.0,79.92,80.0,36587.0,78.1531,78.1531,78.075,78.1531,36587.0
2018-07-16 14:20:00,80.0,80.32,79.99,80.26,48887.0,78.1531,78.4657,78.1433,78.4071,48887.0
2018-07-16 14:30:00,80.25,80.28,80.13,80.15,21935.0,78.3973,78.4266,78.2801,78.2996,21935.0
2018-07-16 14:40:00,80.14,80.16,80.1,80.15,29790.0,78.2899,78.3094,78.2508,78.2996,29790.0
2018-07-16 14:50:00,80.15,80.15,80.05,80.09,40393.0,78.2996,78.2996,78.202,78.241,40393.0
2018-07-16 15:00:00,80.1,80.15,80.07,80.12,19927.0,78.2508,78.2996,78.2215,78.2703,19927.0
2018-07-16 15:10:00,80.12,80.15,80.11,80.14,24079.0,78.2703,78.2996,78.2606,78.2899,24079.0
2018-07-16 15:20:00,80.13,80.16,80.09,80.11,34569.0,78.2801,78.3094,78.241,78.2606,34569.0
2018-07-16 15:30:00,80.11,80.17,80.1,80.17,44679.0,78.2606,78.3192,78.2508,78.3192,44679.0
2018-07-16 15:40:00,80.17,80.18,80.08,80.11,99489.0,78.3192,78.329,78.2313,78.2606,99489.0
2018-07-16 15:50:00,80.11,80.14,80.04,80.09,203294.0,78.2606,78.2899,78.1922,78.241,203294.0
2018-07-17 09:30:00,80.22,80.72,79.8,80.45,133632.0,78.368,78.8565,77.9577,78.5927,133632.0
2018-07-17 09:40:00,80.45,81.08,80.4,80.92,60458.0,78.5927,79.2082,78.5439,79.0519,60458.0
2018-07-17 09:50:00,80.97,81.11,80.82,80.92,38808.0,79.1007,79.2375,78.9542,79.0519,38808.0
2018-07-17 10:00:00,80.91,81.05,80.88,80.99,163776.0,79.0421,79.1789,79.0128,79.1203,163776.0
2018-07-17 10:10:00,81.01,81.08,80.9,80.96,118692.0,79.1398,79.2082,79.0323,79.0909,118692.0
2018-07-17 10:20:00,80.96,81.13,80.9,81.1,91297.0,79.0909,79.257,79.0323,79.2277,91297.0
2018-07-17 10:30:00,81.11,81.17,80.97,81.0,29709.0,79.2375,79.2961,79.1007,79.13,29709.0
2018-07-17 10:40:00,80.99,81.01,80.9,80.97,42773.0,79.1203,79.1398,79.0323,79.1007,42773.0
2018-07-17 10:50:00,80.97,81.02,80.85,80.95,21344.0,79.1007,79.1496,78.9835,79.0812,21344.0
2018-07-17 11:00:00,80.95,81.0,80.92,80.96,73435.0,79.0812,79.13,79.0519,79.0909,73435.0
2018-07-17 11:10:00,80.96,80.96,80.88,80.9,27105.0,79.0909,79.0909,79.0128,79.0323,27105.0
2018-07-17 11:20:00,80.88,80.92,80.85,80.92,16746.0,79.0128,79.0519,78.9835,79.0519,16746.0
2018-07-17 11:30:00,80.91,80.93,80.79,80.79,39895.0,79.0421,79.0616,78.9249,78.9249,39895.0
2018-07-17 11:40:00,80.78,80.8,80.75,80.79,33530.0,78.9151,78.9346,78.8858,78.9249,33530.0
2018-07-17 11:50:00,80.79,80.88,80.79,80.88,21169.0,78.9249,79.0128,78.9249,79.0128,21169.0
2018-07-17 12:00:00,80.87,80.88,80.81,80.84,13445.0,79.003,79.0128,78.9444,78.9737,13445.0
2018-07-17 12:10:00,80.84,80.86,80.79,80.84,17211.0,78.9737,78.9933,78.9249,78.9737,17211.0
2018-07-17 12:20:00,80.83,80.87,80.81,80.82,19819.0,78.9639,79.003,78.9444,78.9542,19819.0
2018-07-17 12:30:00,80.83,80.85,80.78,80.81,19692.0,78.9639,78.9835,78.9151,78.9444,19692.0
2018-07-17 12:40:00,80.81,80.85,80.8,80.83,22071.0,78.9444,78.9835,78.9346,78.9639,22071.0
2018-07-17 12:50:00,80.83,80.88,80.82,80.85,26805.0,78.9639,79.0128,78.9542,78.9835,26805.0
2018-07-17 13:00:00,80.86,80.91,80.85,80.88,25702.0,78.9933,79.0421,78.9835,79.0128,25702.0
2018-07-17 13:10:00,80.88,81.0,80.88,80.97,54529.0,79.0128,79.13,79.0128,79.1007,54529.0
2018-07-17 13:20:00,80.96,80.96,80.87,80.89,56417.0,79.0909,79.0909,79.003,79.0226,56417.0
2018-07-17 13:30:00,80.89,80.99,80.86,80.97,56359.0,79.0226,79.1203,78.9933,79.1007,56359.0
2018-07-17 13:40:00,80.97,81.01,80.92,80.92,21328.0,79.1007,79.1398,79.0519,79.0519,21328.0
2018-07-17 13:50:00,80.92,80.97,80.9,80.94,20852.0,79.0519,79.1007,79.0323,79.0714,20852.0
2018-07-17 14:00:00,80.94,80.97,80.92,80.95,34269.0,79.0714,79.1007,79.0519,79.0812,34269.0
2018-07-17 14:10:00,80.94,81.0,80.91,80.97,29572.0,79.0714,79.13,79.0421,79.1007,29572.0
2018-07-17 14:20:00,80.97,81.04,80.95,80.97,35106.0,79.1007,79.1691,79.0812,79.1007,35106.0
2018-07-17 14:30:00,80.96,81.02,80.91,81.01,44218.0,79.0909,79.1496,79.0421,79.1398,44218.0
2018-07-17 14:40:00,81.01,81.08,81.01,81.07,67765.0,79.1398,79.2082,79.1398,79.1984,67765.0
2018-07-17 14:50:00,81.08,81.09,80.89,80.89,22243.0,79.2082,79.2179,79.0226,79.0226,22243.0
2018-07-17 15:00:00,80.88,81.06,80.87,81.06,59230.0,79.0128,79.1886,79.003,79.1886,59230.0
2018-07-17 15:10:00,81.05,81.11,81.02,81.1,117089.0,79.1789,79.2375,79.1496,79.2277,117089.0
2018-07-17 15:20:00,81.11,81.12,80.97,80.98,55403.0,79.2375,79.2473,79.1007,79.1105,55403.0
2018-07-17 15:30:00,80.98,81.0,80.92,80.98,53556.0,79.1105,79.13,79.0519,79.1105,53556.0
2018-07-17 15:40:00,80.98,81.12,80.98,81.09,196930.0,79.1105,79.2473,79.1105,79.2179,196930.0
2018-07-17 15:50:00,81.09,81.09,81.02,81.06,204557.0,79.2179,79.2179,79.1496,79.1886,204557.0
2018-07-18 09:30:00,81.21,81.68,81.17,81.59,48539.0,79.3352,79.7943,79.2961,79.7064,48539.0
2018-07-18 09:40:00,81.6,82.12,81.55,81.93,81829.0,79.7162,80.2242,79.6673,80.0386,81829.0
2018-07-18 09:50:00,81.94,82.27,81.83,82.24,90295.0,80.0483,80.3707,79.9409,80.3414,90295.0
2018-07-18 10:00:00,82.27,82.48,82.21,82.23,88204.0,80.3707,80.5759,80.3121,80.3316,88204.0
2018-07-18 10:10:00,82.23,82.3,81.97,82.08,46973.0,80.3316,80.4,80.0776,80.1851,46973.0
2018-07-18 10:20:00,82.08,82.1,81.91,82.06,51326.0,80.1851,80.2046,80.019,80.1656,51326.0
2018-07-18 10:30:00,82.05,82.37,82.01,82.35,99996.0,80.1558,80.4684,80.1167,80.4489,99996.0
2018-07-18 10:40:00,82.34,82.94,82.32,82.74,173437.0,80.4391,81.0252,80.4195,80.8299,173437.0
2018-07-18 10:50:00,82.74,83.25,82.71,83.15,190909.0,80.8299,81.3281,80.8005,81.2304,190909.0
2018-07-18 11:00:00,83.13,83.21,82.82,82.95,197684.0,81.2108,81.289,80.908,81.035,197684.0
2018-07-18 11:10:00,82.95,83.08,82.77,82.79,91820.0,81.035,81.162,80.8592,80.8787,91820.0
2018-07-18 11:20:00,82.8,82.97,82.76,82.8,61986.0,80.8885,81.0545,80.8494,80.8885,61986.0
2018-07-18 11:30:00,82.81,82.82,82.61,82.62,84823.0,80.8982,80.908,80.7029,80.7126,84823.0
2018-07-18 11:40:00,82.63,82.7,82.59,82.61,63033.0,80.7224,80.7908,80.6833,80.7029,63033.0
2018-07-18 11:50:00,82.6,82.65,82.55,82.6,133455.0,80.6931,80.7419,80.6442,80.6931,133455.0
2018-07-18 12:00:00,82.6,82.61,82.46,82.49,130692.0,80.6931,80.7029,80.5563,80.5856,130692.0
2018-07-18 12:10:00,82.49,82.6,82.47,82.55,92781.0,80.5856,80.6931,80.5661,80.6442,92781.0
2018-07-18 12:20:00,82.56,82.97,82.52,82.72,487976.0,80.654,81.0545,80.6149,80.8103,487976.0
2018-07-18 12:30:00,82.7,82.93,82.7,82.87,125345.0,80.7908,81.0155,80.7908,80.9569,125345.0
2018-07-18 12:40:00,82.87,82.87,82.48,82.53,92036.0,80.9569,80.9569,80.5759,80.6247,92036.0
2018-07-18 12:50:00,82.53,82.73,82.48,82.51,57306.0,80.6247,80.8201,80.5759,80.6052,57306.0
2018-07-18 13:00:00,82.5,82.63,82.5,82.59,40490.0,80.5954,80.7224,80.5954,80.6833,40490.0
2018-07-18 13:10:00,82.6,82.63,82.54,82.59,36928.0,80.6931,80.7224,80.6345,80.6833,36928.0
2018-07-18 13:20:00,82.6,82.62,82.52,82.54,26488.0,80.6931,80.7126,80.6149,80.6345,26488.0
2018-07-18 13:30:00,82.54,82.61,82.51,82.59,31078.0,80.6345,80.7029,80.6052,80.6833,31078.0
2018-07-18 13:40:00,82.59,82.62,82.52,82.56,24080.0,80.6833,80.7126,80.6149,80.654,24080.0
2018-07-18 13:50:00,82.56,82.62,82.55,82.59,48538.0,80.654,80.7126,80.6442,80.6833,48538.0
2018-07-18 14:00:00,82.61,82.79,82.6,82.71,63721.0,80.7029,80.8787,80.6931,80.8005,63721.0
2018-07-18 14:10:00,82.73,82.74,82.58,82.64,49728.0,80.8201,80.8299,80.6735,80.7322,49728.0
2018-07-18 14:20:00,82.64,82.92,82.59,82.88,65167.0,80.7322,81.0057,80.6833,80.9666,65167.0
2018-07-18 14:30:00,82.87,83.04,82.78,82.86,89501.0,80.9569,81.1229,80.8689,80.9471,89501.0
2018-07-18 14:40:00,82.86,82.93,82.68,82.78,43704.0,80.9471,81.0155,80.7712,80.8689,43704.0
2018-07-18 14:50:00,82.78,82.89,82.76,82.87,34679.0,80.8689,80.9764,80.8494,80.9569,34679.0
2018-07-18 15:00:00,82.88,82.89,82.78,82.89,35575.0,80.9666,80.9764,80.8689,80.9764,35575.0
2018-07-18 15:10:00,82.9,82.95,82.86,82.92,41776.0,80.9862,81.035,80.9471,81.0057,41776.0
2018-07-18 15:20:00,82.92,83.0,82.9,82.98,58057.0,81.0057,81.0839,80.9862,81.0643,58057.0
2018-07-18 15:30:00,82.98,83.0,82.94,82.95,90978.0,81.0643,81.0839,81.0252,81.035,90978.0
2018-07-18 15:40:00,82.96,83.22,82.95,83.2,242215.0,81.0448,81.2988,81.035,81.2792,242215.0
2018-07-18 15:50:00,83.2,83.24,82.91,82.97,522621.0,81.2792,81.3183,80.9959,81.0545,522621.0
2018-07-19 09:30:00,83.0,83.49,82.21,82.42,136728.0,81.0839,81.5625,80.3121,80.5172,136728.0
2018-07-19 09:40:00,82.45,82.51,82.06,82.21,62774.0,80.5465,80.6052,80.1656,80.3121,62774.0
2018-07-19 09:50:00,82.25,82.26,81.97,82.18,59037.0,80.3512,80.3609,80.0776,80.2828,59037.0
2018-07-19 10:00:00,82.19,82.5,82.18,82.31,26564.0,80.2926,80.5954,80.2828,80.4098,26564.0
2018-07-19 10:10:00,82.31,82.6,82.28,82.56,30300.0,80.4098,80.6931,80.3805,80.654,30300.0
2018-07-19 10:20:00,82.54,82.56,82.32,82.43,33014.0,80.6345,80.654,80.4195,80.527,33014.0
2018-07-19 10:30:00,82.45,82.49,82.26,82.3,33104.0,80.5465,80.5856,80.3609,80.4,33104.0
2018-07-19 10:40:00,82.31,82.36,82.25,82.27,36499.0,80.4098,80.4586,80.3512,80.3707,36499.0
2018-07-19 10:50:00,82.28,82.41,82.27,82.32,27026.0,80.3805,80.5075,80.3707,80.4195,27026.0
2018-07-19 11:00:00,82.33,82.46,82.3,82.43,30859.0,80.4293,80.5563,80.4,80.527,30859.0
2018-07-19 11:10:00,82.42,82.5,82.39,82.41,48703.0,80.5172,80.5954,80.4879,80.5075,48703.0
2018-07-19 11:20:00,82.4,82.51,82.38,82.48,33704.0,80.4977,80.6052,80.4782,80.5759,33704.0
2018-07-19 11:30:00,82.48,82.53,82.46,82.53,49529.0,80.5759,80.6247,80.5563,80.6247,49529.0
2018-07-19 11:40:00,82.54,82.6,82.51,82.58,32031.0,80.6345,80.6931,80.6052,80.6735,32031.0
2018-07-19 11:50:00,82.58,82.61,82.5,82.56,29560.0,80.6735,80.7029,80.5954,80.654,29560.0
2018-07-19 12:00:00,82.55,82.55,82.42,82.44,27503.0,80.6442,80.6442,80.5172,80.5368,27503.0
2018-07-19 12:10:00,82.44,82.45,82.23,82.26,36746.0,80.5368,80.5465,80.3316,80.3609,36746.0
2018-07-19 12:20:00,82.26,82.3,82.19,82.26,133940.0,80.3609,80.4,80.2926,80.3609,133940.0
2018-07-19 12:30:00,82.26,82.55,82.22,82.52,69658.0,80.3609,80.6442,80.3219,80.6149,69658.0
2018-07-19 12:40:00,82.52,82.53,82.32,82.34,39602.0,80.6149,80.6247,80.4195,80.4391,39602.0
2018-07-19 12:50:00,82.34,82.34,82.2,82.23,47896.0,80.4391,80.4391,80.3023,80.3316,47896.0
2018-07-19 13:00:00,82.23,82.33,82.16,82.28,37494.0,80.3316,80.4293,80.2632,80.3805,37494.0
2018-07-19 13:10:00,82.27,82.28,82.19,82.2,20856.0,80.3707,80.3805,80.2926,80.3023,20856.0
2018-07-19 13:20:00,82.21,82.26,82.19,82.23,23965.0,80.3121,80.3609,80.2926,80.3316,23965.0
2018-07-19 13:30:00,82.23,82.45,82.23,82.41,26953.0,80.3316,80.5465,80.3316,80.5075,26953.0
2018-07-19 13:40:00,82.41,82.41,82.35,82.36,17599.0,80.5075,80.5075,80.4489,80.4586,17599.0
2018-07-19 13:50:00,82.36,82.36,82.27,82.32,27708.0,80.4586,80.4586,80.3707,80.4195,27708.0
2018-07-19 14:00:00,82.33,82.33,82.26,82.29,38731.0,80.4293,80.4293,80.3609,80.3902,38731.0
2018-07-19 14:10:00,82.29,82.3,82.26,82.27,28202.0,80.3902,80.4,80.3609,80.3707,28202.0
2018-07-19 14:20:00,82.27,82.29,82.24,82.27,31984.0,80.3707,80.3902,80.3414,80.3707,31984.0
2018-07-19 14:30:00,82.28,82.3,82.17,82.19,52888.0,80.3805,80.4,80.273,80.2926,52888.0
2018-07-19 14:40:00,82.19,82.26,82.18,82.2,20557.0,80.2926,80.3609,80.2828,80.3023,20557.0
2018-07-19 14:50:00,82.2,82.22,82.13,82.22,31806.0,80.3023,80.3219,80.2339,80.3219,31806.0
2018-07-19 15:00:00,82.22,82.3,82.19,82.27,31410.0,80.3219,80.4,80.2926,80.3707,31410.0
2018-07-19 15:10:00,82.27,82.3,82.2,82.2,35947.0,80.3707,80.4,80.3023,80.3023,35947.0
2018-07-19 15:20:00,82.21,82.21,82.17,82.2,69002.0,80.3121,80.3121,80.273,80.3023,69002.0
2018-07-19 15:30:00,82.2,82.2,82.12,82.16,101784.0,80.3023,80.3023,80.2242,80.2632,101784.0
2018-07-19 15:40:00,82.15,82.16,82.0,82.01,172405.0,80.2535,80.2632,80.1069,80.1167,172405.0
2018-07-19 15:50:00,82.01,82.21,82.0,82.13,297101.0,80.1167,80.3121,80.1069,80.2339,297101.0
2018-07-20 09:30:00,81.95,82.64,81.58,82.04,122421.0,80.0581,80.7322,79.6966,80.146,122421.0
2018-07-20 09:40:00,82.02,82.23,82.0,82.08,29884.0,80.1265,80.3316,80.1069,80.1851,29884.0
2018-07-20 09:50:00,82.11,82.2,81.98,82.19,49191.0,80.2144,80.3023,80.0874,80.2926,49191.0
2018-07-20 10:00:00,82.19,82.45,82.09,82.45,90478.0,80.2926,80.5465,80.1949,80.5465,90478.0
2018-07-20 10:10:00,82.41,82.47,82.28,82.44,50037.0,80.5075,80.5661,80.3805,80.5368,50037.0
2018-07-20 10:20:00,82.43,82.52,82.34,82.5,38774.0,80.527,80.6149,80.4391,80.5954,38774.0
2018-07-20 10:30:00,82.55,82.61,82.31,82.34,31866.0,80.6442,80.7029,80.4098,80.4391,31866.0
2018-07-20 10:40:00,82.38,82.59,82.33,82.57,64020.0,80.4782,80.6833,80.4293,80.6638,64020.0
2018-07-20 10:50:00,82.57,82.66,82.5,82.65,22890.0,80.6638,80.7517,80.5954,80.7419,22890.0
2018-07-20 11:00:00,82.66,82.71,82.48,82.54,20450.0,80.7517,80.8005,80.5759,80.6345,20450.0
2018-07-20 11:10:00,82.54,82.59,82.38,82.38,46265.0,80.6345,80.6833,80.4782,80.4782,46265.0
2018-07-20 11:20:00,82.39,82.4,82.25,82.3,29586.0,80.4879,80.4977,80.3512,80.4,29586.0
2018-07-20 11:30:00,82.3,82.41,82.3,82.35,25522.0,80.4,80.5075,80.4,80.4489,25522.0
2018-07-20 11:40:00,82.36,82.41,82.33,82.39,88525.0,80.4586,80.5075,80.4293,80.4879,88525.0
2018-07-20 11:50:00,82.39,82.4,82.25,82.37,29905.0,80.4879,80.4977,80.3512,80.4684,29905.0
2018-07-20 12:00:00,82.37,82.41,82.31,82.36,40015.0,80.4684,80.5075,80.4098,80.4586,40015.0
2018-07-20 12:10:00,82.35,82.36,82.24,82.27,39457.0,80.4489,80.4586,80.3414,80.3707,39457.0
2018-07-20 12:20:00,82.28,82.39,82.28,82.33,25179.0,80.3805,80.4879,80.3805,80.4293,25179.0
2018-07-20 12:30:00,82.32,82.36,82.29,82.35,30256.0,80.4195,80.4586,80.3902,80.4489,30256.0
2018-07-20 12:40:00,82.36,82.4,82.35,82.37,91249.0,80.4586,80.4977,80.4489,80.4684,91249.0
2018-07-20 12:50:00,82.38,82.38,82.28,82.35,23177.0,80.4782,80.4782,80.3805,80.4489,23177.0
2018-07-20 13:00:00,82.35,82.36,82.28,82.29,55056.0,80.4489,80.4586,80.3805,80.3902,55056.0
2018-07-20 13:10:00,82.3,82.3,82.1,82.21,94510.0,80.4,80.4,80.2046,80.3121,94510.0
2018-07-20 13:20:00,82.21,82.32,82.21,82.3,20741.0,80.3121,80.4195,80.3121,80.4,20741.0
2018-07-20 13:30:00,82.29,82.33,82.2,82.32,24648.0,80.3902,80.4293,80.3023,80.4195,24648.0
2018-07-20 13:40:00,82.31,82.33,82.28,82.31,22285.0,80.4098,80.4293,80.3805,80.4098,22285.0
2018-07-20 13:50:00,82.31,82.31,82.15,82.18,32252.0,80.4098,80.4098,80.2535,80.2828,32252.0
2018-07-20 14:00:00,82.19,82.24,82.14,82.16,28202.0,80.2926,80.3414,80.2437,80.2632,28202.0
2018-07-20 14:10:00,82.14,82.16,82.06,82.06,19558.0,80.2437,80.2632,80.1656,80.1656,19558.0
2018-07-20 14:20:00,82.07,82.1,81.96,82.01,22424.0,80.1753,80.2046,80.0679,80.1167,22424.0
2018-07-20 14:30:00,82.04,82.04,81.93,81.98,18011.0,80.146,80.146,80.0386,80.0874,18011.0
2018-07-20 14:40:00,81.98,82.1,81.94,82.08,19360.0,80.0874,80.2046,80.0483,80.1851,19360.0
2018-07-20 14:50:00,82.1,82.1,82.01,82.07,22638.0,80.2046,80.2046,80.1167,80.1753,22638.0
2018-07-20 15:00:00,82.06,82.12,82.04,82.12,38850.0,80.1656,80.2242,80.146,80.2242,38850.0
2018-07-20 15:10:00,82.1,82.1,81.96,81.99,54676.0,80.2046,80.2046,80.0679,80.0972,54676.0
2018-07-20 15:20:00,81.99,82.0,81.91,81.98,27793.0,80.0972,80.1069,80.019,80.0874,27793.0
2018-07-20 15:30:00,81.99,82.04,81.95,81.97,53435.0,80.0972,80.146,80.0581,80.0776,53435.0
2018-07-20 15:40:00,81.97,82.01,81.94,81.95,131238.0,80.0776,80.1167,80.0483,80.0581,131238.0
2018-07-20 15:50:00,81.95,81.99,81.93,81.95,264322.0,80.0581,80.0972,80.0386,80.0581,264322.0
2018-07-23 09:30:00,82.0,82.25,81.75,81.98,77745.0,80.1069,80.3512,79.8627,80.0874,77745.0
2018-07-23 09:40:00,81.98,82.15,81.68,81.9,84059.0,80.0874,80.2535,79.7943,80.0092,84059.0
2018-07-23 09:50:00,81.85,82.12,81.83,82.07,32651.0,79.9604,80.2242,79.9409,80.1753,32651.0
2018-07-23 10:00:00,82.07,82.1,81.91,81.96,71343.0,80.1753,80.2046,80.019,80.0679,71343.0
2018-07-23 10:10:00,81.96,81.97,81.6,81.83,126607.0,80.0679,80.0776,79.7162,79.9409,126607.0
2018-07-23 10:20:00,81.83,81.89,81.62,81.69,64679.0,79.9409,79.9995,79.7357,79.8041,64679.0
2018-07-23 10:30:00,81.69,81.83,81.62,81.78,47672.0,79.8041,79.9409,79.7357,79.892,47672.0
2018-07-23 10:40:00,81.79,81.85,81.74,81.79,37142.0,79.9018,79.9604,79.8529,79.9018,37142.0
2018-07-23 10:50:00,81.78,81.87,81.72,81.73,32266.0,79.892,79.9799,79.8334,79.8432,32266.0
2018-07-23 11:00:00,81.72,81.88,81.71,81.8,86066.0,79.8334,79.9897,79.8236,79.9116,86066.0
2018-07-23 11:10:00,81.8,81.87,81.72,81.73,142831.0,79.9116,79.9799,79.8334,79.8432,142831.0
2018-07-23 11:20:00,81.75,81.85,81.74,81.74,38390.0,79.8627,79.9604,79.8529,79.8529,38390.0
2018-07-23 11:30:00,81.75,81.83,81.71,81.75,90687.0,79.8627,79.9409,79.8236,79.8627,90687.0
2018-07-23 11:40:00,81.75,81.79,81.72,81.72,64011.0,79.8627,79.9018,79.8334,79.8334,64011.0
2018-07-23 11:50:00,81.73,81.82,81.71,81.81,70148.0,79.8432,79.9311,79.8236,79.9213,70148.0
2018-07-23 12:00:00,81.8,82.16,81.8,82.16,49336.0,79.9116,80.2632,79.9116,80.2632,49336.0
2018-07-23 12:10:00,82.15,82.2,82.09,82.16,32471.0,80.2535,80.3023,80.1949,80.2632,32471.0
2018-07-23 12:20:00,82.16,82.25,82.16,82.19,21527.0,80.2632,80.3512,80.2632,80.2926,21527.0
2018-07-23 12:30:00,82.2,82.26,82.18,82.24,22489.0,80.3023,80.3609,80.2828,80.3414,22489.0
2018-07-23 12:40:00,82.24,82.26,82.12,82.12,24759.0,80.3414,80.3609,80.2242,80.2242,24759.0
2018-07-23 12:50:00,82.11,82.11,81.97,82.04,62578.0,80.2144,80.2144,80.0776,80.146,62578.0
2018-07-23 13:00:00,82.04,82.05,82.0,82.01,30985.0,80.146,80.1558,80.1069,80.1167,30985.0
2018-07-23 13:10:00,82.01,82.02,81.92,81.92,24439.0,80.1167,80.1265,80.0288,80.0288,24439.0
2018-07-23 13:20:00,81.92,81.93,81.75,81.76,65786.0,80.0288,80.0386,79.8627,79.8725,65786.0
2018-07-23 13:30:00,81.76,81.98,81.74,81.92,53535.0,79.8725,80.0874,79.8529,80.0288,53535.0
2018-07-23 13:40:00,81.92,81.97,81.8,81.83,152325.0,80.0288,80.0776,79.9116,79.9409,152325.0
2018-07-23 13:50:00,81.83,81.87,81.76,81.77,22959.0,79.9409,79.9799,79.8725,79.8822,22959.0
2018-07-23 14:00:00,81.78,81.79,81.62,81.62,71750.0,79.892,79.9018,79.7357,79.7357,71750.0
2018-07-23 14:10:00,81.63,81.72,81.58,81.67,95034.0,79.7455,79.8334,79.6966,79.7846,95034.0
2018-07-23 14:20:00,81.67,81.77,81.63,81.63,36584.0,79.7846,79.8822,79.7455,79.7455,36584.0
2018-07-23 14:30:00,81.63,81.64,81.54,81.58,41218.0,79.7455,79.7552,79.6576,79.6966,41218.0
2018-07-23 14:40:00,81.58,81.65,81.57,81.62,30707.0,79.6966,79.765,79.6869,79.7357,30707.0
2018-07-23 14:50:00,81.62,81.62,81.56,81.56,26830.0,79.7357,79.7357,79.6771,79.6771,26830.0
2018-07-23 15:00:00,81.56,81.63,81.55,81.6,28648.0,79.6771,79.7455,79.6673,79.7162,28648.0
2018-07-23 15:10:00,81.59,81.8,81.59,81.77,47307.0,79.7064,79.9116,79.7064,79.8822,47307.0
2018-07-23 15:20:00,81.78,81.81,81.73,81.8,46942.0,79.892,79.9213,79.8432,79.9116,46942.0
2018-07-23 15:30:00,81.79,81.8,81.69,81.75,77914.0,79.9018,79.9116,79.8041,79.8627,77914.0
2018-07-23 15:40:00,81.76,81.76,81.59,81.61,155740.0,79.8725,79.8725,79.7064,79.7259,155740.0
2018-07-23 15:50:00,81.61,81.66,81.56,81.61,329994.0,79.7259,79.7748,79.6771,79.7259,329994.0
2018-07-24 09:30:00,81.65,81.84,81.0,81.13,170668.0,79.765,79.9506,79.13,79.257,170668.0
2018-07-24 09:40:00,81.15,81.47,81.0,81.3,92524.0,79.2766,79.5892,79.13,79.4231,92524.0
2018-07-24 09:50:00,81.33,81.36,81.08,81.08,190056.0,79.4524,79.4817,79.2082,79.2082,190056.0
2018-07-24 10:00:00,81.11,81.29,80.79,80.82,130025.0,79.2375,79.4133,78.9249,78.9542,130025.0
2018-07-24 10:10:00,80.82,80.82,80.28,80.51,155975.0,78.9542,78.9542,78.4266,78.6513,155975.0
2018-07-24 10:20:00,80.52,80.56,80.11,80.11,121270.0,78.6611,78.7002,78.2606,78.2606,121270.0
2018-07-24 10:30:00,80.1,80.26,80.07,80.19,165329.0,78.2508,78.4071,78.2215,78.3387,165329.0
2018-07-24 10:40:00,80.19,80.94,80.17,80.91,130550.0,78.3387,79.0714,78.3192,79.0421,130550.0
2018-07-24 10:50:00,80.94,80.95,80.61,80.87,77385.0,79.0714,79.0812,78.749,79.003,77385.0
2018-07-24 11:00:00,80.87,80.87,80.27,80.38,124784.0,79.003,79.003,78.4169,78.5243,124784.0
2018-07-24 11:10:00,80.36,80.5,80.28,80.33,52794.0,78.5048,78.6416,78.4266,78.4755,52794.0
2018-07-24 11:20:00,80.33,80.44,80.26,80.39,46098.0,78.4755,78.583,78.4071,78.5341,46098.0
2018-07-24 11:30:00,80.41,80.54,80.39,80.52,44690.0,78.5536,78.6806,78.5341,78.6611,44690.0
2018-07-24 11:40:00,80.52,80.6,80.44,80.49,70869.0,78.6611,78.7393,78.583,78.6318,70869.0
2018-07-24 11:50:00,80.48,80.53,80.4,80.44,62051.0,78.622,78.6709,78.5439,78.583,62051.0
2018-07-24 12:00:00,80.44,80.58,80.43,80.5,60313.0,78.583,78.7197,78.5732,78.6416,60313.0
2018-07-24 12:10:00,80.49,80.7,80.48,80.64,41751.0,78.6318,78.8369,78.622,78.7783,41751.0
2018-07-24 12:20:00,80.64,80.71,80.58,80.63,40127.0,78.7783,78.8467,78.7197,78.7686,40127.0
2018-07-24 12:30:00,80.62,80.63,80.52,80.56,49831.0,78.7588,78.7686,78.6611,78.7002,49831.0
2018-07-24 12:40:00,80.55,80.57,80.41,80.48,141162.0,78.6904,78.71,78.5536,78.622,141162.0
2018-07-24 12:50:00,80.47,80.47,80.17,80.24,81281.0,78.6123,78.6123,78.3192,78.3876,81281.0
2018-07-24 13:00:00,80.21,80.21,80.04,80.04,36706.0,78.3583,78.3583,78.1922,78.1922,36706.0
2018-07-24 13:10:00,80.02,80.1,80.0,80.03,35880.0,78.1726,78.2508,78.1531,78.1824,35880.0
2018-07-24 13:20:00,80.04,80.09,79.93,79.93,32491.0,78.1922,78.241,78.0847,78.0847,32491.0
2018-07-24 13:30:00,79.94,79.95,79.7,79.7,39099.0,78.0945,78.1043,77.86,77.86,39099.0
2018-07-24 13:40:00,79.71,80.08,79.68,80.06,42731.0,77.8698,78.2313,77.8405,78.2117,42731.0
2018-07-24 13:50:00,80.06,80.23,80.04,80.18,58223.0,78.2117,78.3778,78.1922,78.329,58223.0
2018-07-24 14:00:00,80.19,80.2,80.07,80.09,40311.0,78.3387,78.3485,78.2215,78.241,40311.0
2018-07-24 14:10:00,80.09,80.09,79.89,79.98,30165.0,78.241,78.241,78.0456,78.1336,30165.0
2018-07-24 14:20:00,79.98,79.98,79.85,79.89,35902.0,78.1336,78.1336,78.0066,78.0456,35902.0
2018-07-24 14:30:00,79.88,80.06,79.85,79.96,62880.0,78.0359,78.2117,78.0066,78.114,62880.0
2018-07-24 14:40:00,79.97,80.06,79.89,79.99,58756.0,78.1238,78.2117,78.0456,78.1433,58756.0
2018-07-24 14:50:00,79.99,80.21,79.92,80.2,281143.0,78.1433,78.3583,78.075,78.3485,281143.0
2018-07-24 15:00:00,80.21,80.28,80.15,80.26,62771.0,78.3583,78.4266,78.2996,78.4071,62771.0
2018-07-24 15:10:00,80.26,80.35,80.21,80.33,52680.0,78.4071,78.495,78.3583,78.4755,52680.0
2018-07-24 15:20:00,80.34,80.34,80.25,80.27,60085.0,78.4853,78.4853,78.3973,78.4169,60085.0
2018-07-24 15:30:00,80.27,80.46,80.27,80.46,107062.0,78.4169,78.6025,78.4169,78.6025,107062.0
2018-07-24 15:40:00,80.47,80.52,80.3,80.39,144751.0,78.6123,78.6611,78.4462,78.5341,144751.0
2018-07-24 15:50:00,80.4,80.64,80.4,80.47,339594.0,78.5439,78.7783,78.5439,78.6123,339594.0
2018-07-25 09:30:00,80.07,80.13,77.64,77.8,521907.0,78.2215,78.2801,75.8476,76.0039,521907.0
2018-07-25 09:40:00,77.78,78.81,77.76,78.25,541337.0,75.9844,76.9906,75.9648,76.4435,541337.0
2018-07-25 09:50:00,78.25,78.82,78.15,78.58,256073.0,76.4435,77.0004,76.3458,76.7659,256073.0
2018-07-25 10:00:00,78.57,79.1,78.31,79.08,275680.0,76.7561,77.2739,76.5021,77.2543,275680.0
2018-07-25 10:10:00,79.05,79.68,78.8,79.61,164036.0,77.225,77.8405,76.9808,77.7721,164036.0
2018-07-25 10:20:00,79.63,80.32,79.63,79.91,251866.0,77.7917,78.4657,77.7917,78.0652,251866.0
2018-07-25 10:30:00,79.93,80.07,79.72,80.01,141333.0,78.0847,78.2215,77.8796,78.1629,141333.0
2018-07-25 10:40:00,80.01,80.02,79.24,79.28,113284.0,78.1629,78.1726,77.4107,77.4497,113284.0
2018-07-25 10:50:00,79.27,79.71,79.22,79.64,116781.0,77.44,77.8698,77.3911,77.8014,116781.0
2018-07-25 11:00:00,79.66,79.76,79.57,79.68,63343.0,77.821,77.9186,77.733,77.8405,63343.0
2018-07-25 11:10:00,79.69,79.84,79.59,79.66,65987.0,77.8503,77.9968,77.7526,77.821,65987.0
2018-07-25 11:20:00,79.69,80.05,79.68,79.99,41247.0,77.8503,78.202,77.8405,78.1433,41247.0
2018-07-25 11:30:00,79.99,80.02,79.73,79.81,50078.0,78.1433,78.1726,77.8893,77.9675,50078.0
2018-07-25 11:40:00,79.79,80.25,79.78,80.09,88475.0,77.948,78.3973,77.9382,78.241,88475.0
2018-07-25 11:50:00,80.04,80.22,79.93,80.22,67141.0,78.1922,78.368,78.0847,78.368,67141.0
2018-07-25 12:00:00,80.21,80.34,80.13,80.26,53943.0,78.3583,78.4853,78.2801,78.4071,53943.0
2018-07-25 12:10:00,80.26,80.38,80.19,80.21,55208.0,78.4071,78.5243,78.3387,78.3583,55208.0
2018-07-25 12:20:00,80.2,80.23,79.9,79.94,77816.0,78.3485,78.3778,78.0554,78.0945,77816.0
2018-07-25 12:30:00,79.93,79.97,79.65,79.75,101178.0,78.0847,78.1238,77.8112,77.9089,101178.0
2018-07-25 12:40:00,79.75,79.79,79.66,79.76,24239.0,77.9089,77.948,77.821,77.9186,24239.0
2018-07-25 12:50:00,79.74,79.93,79.69,79.72,52748.0,77.8991,78.0847,77.8503,77.8796,52748.0
2018-07-25 13:00:00,79.71,80.04,79.71,80.04,59745.0,77.8698,78.1922,77.8698,78.1922,59745.0
2018-07-25 13:10:00,80.04,80.04,79.67,79.74,43225.0,78.1922,78.1922,77.8307,77.8991,43225.0
2018-07-25 13:20:00,79.72,79.91,79.72,79.87,48423.0,77.8796,78.0652,77.8796,78.0261,48423.0
2018-07-25 13:30:00,79.87,80.04,79.72,79.78,57638.0,78.0261,78.1922,77.8796,77.9382,57638.0
2018-07-25 13:40:00,79.78,79.87,79.69,79.86,43653.0,77.9382,78.0261,77.8503,78.0163,43653.0
2018-07-25 13:50:00,79.85,80.01,79.78,79.81,75973.0,78.0066,78.1629,77.9382,77.9675,75973.0
2018-07-25 14:00:00,79.81,79.92,79.71,79.89,105459.0,77.9675,78.075,77.8698,78.0456,105459.0
2018-07-25 14:10:00,79.9,80.06,79.81,79.9,127295.0,78.0554,78.2117,77.9675,78.0554,127295.0
2018-07-25 14:20:00,79.9,79.9,79.65,79.86,117317.0,78.0554,78.0554,77.8112,78.0163,117317.0
2018-07-25 14:30:00,79.86,79.91,79.46,79.62,80596.0,78.0163,78.0652,77.6256,77.7819,80596.0
2018-07-25 14:40:00,79.62,79.83,79.52,79.59,77585.0,77.7819,77.987,77.6842,77.7526,77585.0
2018-07-25 14:50:00,79.6,79.79,79.55,79.72,80856.0,77.7623,77.948,77.7135,77.8796,80856.0
2018-07-25 15:00:00,79.73,79.82,79.72,79.72,72593.0,77.8893,77.9773,77.8796,77.8796,72593.0
2018-07-25 15:10:00,79.72,79.91,79.7,79.91,82681.0,77.8796,78.0652,77.86,78.0652,82681.0
2018-07-25 15:20:00,79.91,80.07,79.87,80.03,125900.0,78.0652,78.2215,78.0261,78.1824,125900.0
2018-07-25 15:30:00,80.03,80.08,79.91,79.98,153808.0,78.1824,78.2313,78.0652,78.1336,153808.0
2018-07-25 15:40:00,79.98,80.37,79.95,80.35,260667.0,78.1336,78.5146,78.1043,78.495,260667.0
2018-07-25 15:50:00,80.37,80.55,79.98,80.38,429476.0,78.5146,78.6904,78.1336,78.5243,429476.0
2018-07-26 09:30:00,79.92,80.49,79.27,80.16,152820.0,78.075,78.6318,77.44,78.3094,152820.0
2018-07-26 09:40:00,80.2,80.51,80.08,80.31,44234.0,78.3485,78.6513,78.2313,78.456,44234.0
2018-07-26 09:50:00,80.36,80.69,80.24,80.41,133105.0,78.5048,78.8272,78.3876,78.5536,133105.0
2018-07-26 10:00:00,80.41,80.56,80.08,80.16,101109.0,78.5536,78.7002,78.2313,78.3094,101109.0
2018-07-26 10:10:00,80.14,80.31,80.14,80.24,60005.0,78.2899,78.456,78.2899,78.3876,60005.0
2018-07-26 10:20:00,80.24,80.24,79.96,80.03,43587.0,78.3876,78.3876,78.114,78.1824,43587.0
2018-07-26 10:30:00,80.04,80.23,79.99,80.21,29510.0,78.1922,78.3778,78.1433,78.3583,29510.0
2018-07-26 10:40:00,80.22,80.22,80.08,80.15,28900.0,78.368,78.368,78.2313,78.2996,28900.0
2018-07-26 10:50:00,80.13,80.29,80.09,80.27,28878.0,78.2801,78.4364,78.241,78.4169,28878.0
2018-07-26 11:00:00,80.27,80.35,80.21,80.31,94055.0,78.4169,78.495,78.3583,78.456,94055.0
2018-07-26 11:10:00,80.31,80.36,80.08,80.17,53675.0,78.456,78.5048,78.2313,78.3192,53675.0
2018-07-26 11:20:00,80.12,80.13,79.98,80.02,25672.0,78.2703,78.2801,78.1336,78.1726,25672.0
2018-07-26 11:30:00,80.02,80.18,79.98,80.18,28412.0,78.1726,78.329,78.1336,78.329,28412.0
2018-07-26 11:40:00,80.18,80.26,80.12,80.15,34771.0,78.329,78.4071,78.2703,78.2996,34771.0
2018-07-26 11:50:00,80.14,80.14,79.94,79.98,30522.0,78.2899,78.2899,78.0945,78.1336,30522.0
2018-07-26 12:00:00,79.97,79.97,79.89,79.92,31075.0,78.1238,78.1238,78.0456,78.075,31075.0
2018-07-26 12:10:00,79.92,80.01,79.88,79.94,24956.0,78.075,78.1629,78.0359,78.0945,24956.0
2018-07-26 12:20:00,79.95,79.96,79.91,79.95,26429.0,78.1043,78.114,78.0652,78.1043,26429.0
2018-07-26 12:30:00,79.94,79.95,79.78,79.78,105020.0,78.0945,78.1043,77.9382,77.9382,105020.0
2018-07-26 12:40:00,79.77,79.83,79.65,79.73,39910.0,77.9284,77.987,77.8112,77.8893,39910.0
2018-07-26 12:50:00,79.75,79.81,79.57,79.57,51243.0,77.9089,77.9675,77.733,77.733,51243.0
2018-07-26 13:00:00,79.58,79.67,79.52,79.64,29694.0,77.7428,77.8307,77.6842,77.8014,29694.0
2018-07-26 13:10:00,79.65,79.73,79.6,79.72,19278.0,77.8112,77.8893,77.7623,77.8796,19278.0
2018-07-26 13:20:00,79.74,79.76,79.67,79.69,18887.0,77.8991,77.9186,77.8307,77.8503,18887.0
2018-07-26 13:30:00,79.67,79.73,79.61,79.63,21084.0,77.8307,77.8893,77.7721,77.7917,21084.0
2018-07-26 13:40:00,79.65,79.7,79.62,79.65,22989.0,77.8112,77.86,77.7819,77.8112,22989.0
2018-07-26 13:50:00,79.64,79.71,79.62,79.7,23389.0,77.8014,77.8698,77.7819,77.86,23389.0
2018-07-26 14:00:00,79.7,79.75,79.67,79.75,22039.0,77.86,77.9089,77.8307,77.9089,22039.0
2018-07-26 14:10:00,79.76,79.79,79.71,79.75,31146.0,77.9186,77.948,77.8698,77.9089,31146.0
2018-07-26 14:20:00,79.76,79.8,79.73,79.74,23706.0,77.9186,77.9577,77.8893,77.8991,23706.0
2018-07-26 14:30:00,79.75,79.99,79.73,79.97,31679.0,77.9089,78.1433,77.8893,78.1238,31679.0
2018-07-26 14:40:00,79.98,79.99,79.95,79.98,32817.0,78.1336,78.1433,78.1043,78.1336,32817.0
2018-07-26 14:50:00,79.98,79.99,79.93,79.98,46758.0,78.1336,78.1433,78.0847,78.1336,46758.0
2018-07-26 15:00:00,79.98,79.98,79.79,79.81,69986.0,78.1336,78.1336,77.948,77.9675,69986.0
2018-07-26 15:10:00,79.8,79.81,79.74,79.77,50876.0,77.9577,77.9675,77.8991,77.9284,50876.0
2018-07-26 15:20:00,79.77,79.78,79.64,79.73,46406.0,77.9284,77.9382,77.8014,77.8893,46406.0
2018-07-26 15:30:00,79.73,79.8,79.7,79.78,56611.0,77.8893,77.9577,77.86,77.9382,56611.0
2018-07-26 15:40:00,79.77,79.77,79.65,79.65,112735.0,77.9284,77.9284,77.8112,77.8112,112735.0
2018-07-26 15:50:00,79.65,79.71,79.6,79.62,270535.0,77.8112,77.8698,77.7623,77.7819,270535.0
2018-07-27 09:30:00,79.91,80.21,79.61,79.64,35402.0,78.0652,78.3583,77.7721,77.8014,35402.0
2018-07-27 09:40:00,79.66,79.81,79.4,79.63,28400.0,77.821,77.9675,77.567,77.7917,28400.0
2018-07-27 09:50:00,79.64,79.91,79.52,79.83,32440.0,77.8014,78.0652,77.6842,77.987,32440.0
2018-07-27 10:00:00,79.84,80.11,79.79,79.87,50743.0,77.9968,78.2606,77.948,78.0261,50743.0
2018-07-27 10:10:00,79.87,79.88,79.29,79.31,71426.0,78.0261,78.0359,77.4595,77.479,71426.0
2018-07-27 10:20:00,79.31,79.4,79.09,79.23,78313.0,77.479,77.567,77.2641,77.4009,78313.0
2018-07-27 10:30:00,79.24,79.39,79.19,79.21,58333.0,77.4107,77.5572,77.3618,77.3813,58333.0
2018-07-27 10:40:00,79.2,79.24,79.0,79.01,33344.0,77.3716,77.4107,77.1762,77.186,33344.0
2018-07-27 10:50:00,79.02,79.08,78.94,78.95,72675.0,77.1957,77.2543,77.1176,77.1273,72675.0
2018-07-27 11:00:00,78.95,79.0,78.8,78.85,53656.0,77.1273,77.1762,76.9808,77.0297,53656.0
2018-07-27 11:10:00,78.84,78.98,78.82,78.89,52819.0,77.0199,77.1567,77.0004,77.0687,52819.0
2018-07-27 11:20:00,78.88,79.0,78.82,78.84,26221.0,77.059,77.1762,77.0004,77.0199,26221.0
2018-07-27 11:30:00,78.86,79.08,78.85,79.08,42172.0,77.0394,77.2543,77.0297,77.2543,42172.0
2018-07-27 11:40:00,79.07,79.09,79.01,79.08,33519.0,77.2446,77.2641,77.186,77.2543,33519.0
2018-07-27 11:50:00,79.08,79.1,78.87,78.87,20261.0,77.2543,77.2739,77.0492,77.0492,20261.0
2018-07-27 12:00:00,78.87,79.03,78.8,78.9,75338.0,77.0492,77.2055,76.9808,77.0785,75338.0
2018-07-27 12:10:00,78.91,78.97,78.83,78.84,58791.0,77.0883,77.1469,77.0101,77.0199,58791.0
2018-07-27 12:20:00,78.86,78.88,78.79,78.82,16143.0,77.0394,77.059,76.971,77.0004,16143.0
2018-07-27 12:30:00,78.82,78.82,78.63,78.64,24947.0,77.0004,77.0004,76.8147,76.8245,24947.0
2018-07-27 12:40:00,78.63,78.69,78.58,78.66,68762.0,76.8147,76.8734,76.7659,76.844,68762.0
2018-07-27 12:50:00,78.67,78.68,78.52,78.52,46772.0,76.8538,76.8636,76.7073,76.7073,46772.0
2018-07-27 13:00:00,78.52,78.68,78.41,78.62,62594.0,76.7073,76.8636,76.5998,76.805,62594.0
2018-07-27 13:10:00,78.61,78.65,78.53,78.64,18629.0,76.7952,76.8343,76.717,76.8245,18629.0
2018-07-27 13:20:00,78.65,78.69,78.59,78.69,14681.0,76.8343,76.8734,76.7757,76.8734,14681.0
2018-07-27 13:30:00,78.67,78.67,78.54,78.61,20475.0,76.8538,76.8538,76.7268,76.7952,20475.0
2018-07-27 13:40:00,78.61,78.67,78.55,78.66,23332.0,76.7952,76.8538,76.7366,76.844,23332.0
2018-07-27 13:50:00,78.66,78.9,78.66,78.87,36317.0,76.844,77.0785,76.844,77.0492,36317.0
2018-07-27 14:00:00,78.87,78.95,78.69,78.7,42600.0,77.0492,77.1273,76.8734,76.8831,42600.0
2018-07-27 14:10:00,78.7,78.75,78.56,78.6,24130.0,76.8831,76.932,76.7464,76.7854,24130.0
2018-07-27 14:20:00,78.6,78.62,78.54,78.55,32087.0,76.7854,76.805,76.7268,76.7366,32087.0
2018-07-27 14:30:00,78.55,78.58,78.41,78.41,40743.0,76.7366,76.7659,76.5998,76.5998,40743.0
2018-07-27 14:40:00,78.41,78.55,78.4,78.44,29433.0,76.5998,76.7366,76.59,76.6291,29433.0
2018-07-27 14:50:00,78.43,78.47,78.36,78.39,35075.0,76.6194,76.6584,76.551,76.5803,35075.0
2018-07-27 15:00:00,78.4,78.54,78.4,78.5,37053.0,76.59,76.7268,76.59,76.6877,37053.0
2018-07-27 15:10:00,78.49,78.52,78.39,78.4,50368.0,76.678,76.7073,76.5803,76.59,50368.0
2018-07-27 15:20:00,78.39,78.39,78.25,78.25,67724.0,76.5803,76.5803,76.4435,76.4435,67724.0
2018-07-27 15:30:00,78.25,78.33,78.22,78.25,112206.0,76.4435,76.5217,76.4142,76.4435,112206.0
2018-07-27 15:40:00,78.24,78.39,78.18,78.37,126745.0,76.4337,76.5803,76.3751,76.5607,126745.0
2018-07-27 15:50:00,78.37,78.47,78.3,78.43,401879.0,76.5607,76.6584,76.4924,76.6194,401879.0
2018-07-30 09:30:00,78.13,78.6,77.71,77.87,44960.0,76.3263,76.7854,75.916,76.0723,44960.0
2018-07-30 09:40:00,77.82,77.95,77.8,77.89,47864.0,76.0234,76.1504,76.0039,76.0918,47864.0
2018-07-30 09:50:00,77.9,77.9,77.4,77.47,33722.0,76.1016,76.1016,75.6131,75.6815,33722.0
2018-07-30 10:00:00,77.48,77.53,77.32,77.42,79340.0,75.6913,75.7401,75.535,75.6327,79340.0
2018-07-30 10:10:00,77.43,77.6,77.17,77.54,75820.0,75.6424,75.8085,75.3884,75.7499,75820.0
2018-07-30 10:20:00,77.55,77.63,77.44,77.62,55707.0,75.7597,75.8378,75.6522,75.8281,55707.0
2018-07-30 10:30:00,77.63,77.74,77.58,77.6,87257.0,75.8378,75.9453,75.789,75.8085,87257.0
2018-07-30 10:40:00,77.61,77.66,77.48,77.61,34792.0,75.8183,75.8671,75.6913,75.8183,34792.0
2018-07-30 10:50:00,77.6,77.64,77.48,77.48,39312.0,75.8085,75.8476,75.6913,75.6913,39312.0
2018-07-30 11:00:00,77.48,77.57,77.41,77.42,47374.0,75.6913,75.7792,75.6229,75.6327,47374.0
2018-07-30 11:10:00,77.4,77.46,77.28,77.34,89167.0,75.6131,75.6717,75.4959,75.5545,89167.0
2018-07-30 11:20:00,77.35,77.38,77.28,77.35,23061.0,75.5643,75.5936,75.4959,75.5643,23061.0
2018-07-30 11:30:00,77.36,77.41,77.3,77.31,59637.0,75.5741,75.6229,75.5154,75.5252,59637.0
2018-07-30 11:40:00,77.32,77.47,77.31,77.41,42691.0,75.535,75.6815,75.5252,75.6229,42691.0
2018-07-30 11:50:00,77.39,77.44,77.35,77.38,14658.0,75.6034,75.6522,75.5643,75.5936,14658.0
2018-07-30 12:00:00,77.38,77.38,77.18,77.18,32240.0,75.5936,75.5936,75.3982,75.3982,32240.0
2018-07-30 12:10:00,77.16,77.24,77.07,77.2,39287.0,75.3787,75.4568,75.2908,75.4178,39287.0
2018-07-30 12:20:00,77.2,77.25,77.16,77.22,35084.0,75.4178,75.4666,75.3787,75.4373,35084.0
2018-07-30 12:30:00,77.23,77.28,77.21,77.27,74709.0,75.4471,75.4959,75.4275,75.4861,74709.0
2018-07-30 12:40:00,77.28,77.28,77.13,77.15,62186.0,75.4959,75.4959,75.3494,75.3689,62186.0
2018-07-30 12:50:00,77.14,77.31,77.13,77.31,29369.0,75.3591,75.5252,75.3494,75.5252,29369.0
2018-07-30 13:00:00,77.32,77.34,77.22,77.3,24631.0,75.535,75.5545,75.4373,75.5154,24631.0
2018-07-30 13:10:00,77.31,77.37,77.29,77.3,23440.0,75.5252,75.5838,75.5057,75.5154,23440.0
2018-07-30 13:20:00,77.31,77.45,77.27,77.44,40021.0,75.5252,75.662,75.4861,75.6522,40021.0
2018-07-30 13:30:00,77.44,77.51,77.39,77.51,101136.0,75.6522,75.7206,75.6034,75.7206,101136.0
2018-07-30 13:40:00,77.51,77.56,77.42,77.51,25792.0,75.7206,75.7694,75.6327,75.7206,25792.0
2018-07-30 13:50:00,77.51,77.66,77.49,77.64,120200.0,75.7206,75.8671,75.7011,75.8476,120200.0
2018-07-30 14:00:00,77.63,77.63,77.46,77.46,52252.0,75.8378,75.8378,75.6717,75.6717,52252.0
2018-07-30 14:10:00,77.47,77.49,77.42,77.43,80017.0,75.6815,75.7011,75.6327,75.6424,80017.0
2018-07-30 14:20:00,77.42,77.44,77.33,77.4,39095.0,75.6327,75.6522,75.5447,75.6131,39095.0
2018-07-30 14:30:00,77.39,77.52,77.37,77.43,68701.0,75.6034,75.7304,75.5838,75.6424,68701.0
2018-07-30 14:40:00,77.43,77.5,77.4,77.5,23706.0,75.6424,75.7108,75.6131,75.7108,23706.0
2018-07-30 14:50:00,77.5,77.54,77.42,77.45,53304.0,75.7108,75.7499,75.6327,75.662,53304.0
2018-07-30 15:00:00,77.44,77.46,77.37,77.41,61189.0,75.6522,75.6717,75.5838,75.6229,61189.0
2018-07-30 15:10:00,77.41,77.46,77.37,77.45,107356.0,75.6229,75.6717,75.5838,75.662,107356.0
2018-07-30 15:20:00,77.44,77.49,77.34,77.34,62984.0,75.6522,75.7011,75.5545,75.5545,62984.0
2018-07-30 15:30:00,77.34,77.37,77.25,77.28,85569.0,75.5545,75.5838,75.4666,75.4959,85569.0
2018-07-30 15:40:00,77.27,77.31,77.25,77.26,141784.0,75.4861,75.5252,75.4666,75.4764,141784.0
2018-07-30 15:50:00,77.25,77.35,77.22,77.28,397626.0,75.4666,75.5643,75.4373,75.4959,397626.0
2018-07-31 09:30:00,77.5,77.77,77.41,77.68,59925.0,75.7108,75.9746,75.6229,75.8867,59925.0
2018-07-31 09:40:00,77.7,77.86,77.67,77.75,58521.0,75.9062,76.0625,75.8769,75.9551,58521.0
2018-07-31 09:50:00,77.78,77.85,77.68,77.82,46984.0,75.9844,76.0527,75.8867,76.0234,46984.0
2018-07-31 10:00:00,77.84,78.0,77.78,77.98,47157.0,76.043,76.1993,75.9844,76.1797,47157.0
2018-07-31 10:10:00,77.99,78.06,77.74,77.79,44099.0,76.1895,76.2579,75.9453,75.9941,44099.0
2018-07-31 10:20:00,77.79,77.81,77.61,77.72,35298.0,75.9941,76.0137,75.8183,75.9257,35298.0
2018-07-31 10:30:00,77.72,77.79,77.7,77.75,38503.0,75.9257,75.9941,75.9062,75.9551,38503.0
2018-07-31 10:40:00,77.75,77.79,77.66,77.72,38041.0,75.9551,75.9941,75.8671,75.9257,38041.0
2018-07-31 10:50:00,77.72,77.81,77.7,77.71,33540.0,75.9257,76.0137,75.9062,75.916,33540.0
2018-07-31 11:00:00,77.71,77.76,77.63,77.68,20862.0,75.916,75.9648,75.8378,75.8867,20862.0
2018-07-31 11:10:00,77.67,77.72,77.57,77.63,40631.0,75.8769,75.9257,75.7792,75.8378,40631.0
2018-07-31 11:20:00,77.63,77.75,77.62,77.75,40811.0,75.8378,75.9551,75.8281,75.9551,40811.0
2018-07-31 11:30:00,77.75,77.76,77.71,77.71,31363.0,75.9551,75.9648,75.916,75.916,31363.0
2018-07-31 11:40:00,77.72,77.82,77.69,77.8,80652.0,75.9257,76.0234,75.8964,76.0039,80652.0
2018-07-31 11:50:00,77.8,77.87,77.75,77.85,51232.0,76.0039,76.0723,75.9551,76.0527,51232.0
2018-07-31 12:00:00,77.85,78.01,77.83,77.98,48459.0,76.0527,76.2091,76.0332,76.1797,48459.0
2018-07-31 12:10:00,77.98,78.02,77.96,78.0,29738.0,76.1797,76.2188,76.1602,76.1993,29738.0
2018-07-31 12:20:00,78.01,78.18,77.98,78.16,37579.0,76.2091,76.3751,76.1797,76.3556,37579.0
2018-07-31 12:30:00,78.17,78.27,78.15,78.25,34648.0,76.3654,76.463,76.3458,76.4435,34648.0
2018-07-31 12:40:00,78.25,78.46,78.24,78.42,47478.0,76.4435,76.6487,76.4337,76.6096,47478.0
2018-07-31 12:50:00,78.42,78.57,78.31,78.56,49981.0,76.6096,76.7561,76.5021,76.7464,49981.0
2018-07-31 13:00:00,78.56,78.59,78.27,78.35,40801.0,76.7464,76.7757,76.463,76.5412,40801.0
2018-07-31 13:10:00,78.35,78.41,78.32,78.38,24801.0,76.5412,76.5998,76.5119,76.5705,24801.0
2018-07-31 13:20:00,78.38,78.55,78.38,78.47,27044.0,76.5705,76.7366,76.5705,76.6584,27044.0
2018-07-31 13:30:00,78.45,78.6,78.44,78.6,33552.0,76.6389,76.7854,76.6291,76.7854,33552.0
2018-07-31 13:40:00,78.6,78.69,78.59,78.64,45498.0,76.7854,76.8734,76.7757,76.8245,45498.0
2018-07-31 13:50:00,78.65,78.72,78.54,78.58,65499.0,76.8343,76.9027,76.7268,76.7659,65499.0
2018-07-31 14:00:00,78.58,78.6,78.51,78.6,44169.0,76.7659,76.7854,76.6975,76.7854,44169.0
2018-07-31 14:10:00,78.61,78.68,78.6,78.64,51416.0,76.7952,76.8636,76.7854,76.8245,51416.0
2018-07-31 14:20:00,78.64,78.67,78.6,78.63,46807.0,76.8245,76.8538,76.7854,76.8147,46807.0
2018-07-31 14:30:00,78.62,78.63,78.52,78.52,24149.0,76.805,76.8147,76.7073,76.7073,24149.0
2018-07-31 14:40:00,78.52,78.57,78.49,78.56,25692.0,76.7073,76.7561,76.678,76.7464,25692.0
2018-07-31 14:50:00,78.56,78.65,78.55,78.56,42722.0,76.7464,76.8343,76.7366,76.7464,42722.0
2018-07-31 15:00:00,78.56,78.58,78.49,78.54,50981.0,76.7464,76.7659,76.678,76.7268,50981.0
2018-07-31 15:10:00,78.54,78.62,78.47,78.62,51468.0,76.7268,76.805,76.6584,76.805,51468.0
2018-07-31 15:20:00,78.61,78.61,78.51,78.57,58654.0,76.7952,76.7952,76.6975,76.7561,58654.0
2018-07-31 15:30:00,78.56,78.74,78.52,78.7,112823.0,76.7464,76.9222,76.7073,76.8831,112823.0
2018-07-31 15:40:00,78.69,78.83,78.61,78.67,156589.0,76.8734,77.0101,76.7952,76.8538,156589.0
2018-07-31 15:50:00,78.67,78.78,78.62,78.66,314737.0,76.8538,76.9613,76.805,76.844,314737.0
2018-08-01 09:30:00,79.2,79.43,78.62,79.09,93622.0,77.3716,77.5963,76.805,77.2641,93622.0
2018-08-01 09:40:00,79.06,79.07,78.55,78.73,27422.0,77.2348,77.2446,76.7366,76.9124,27422.0
2018-08-01 09:50:00,78.73,79.0,78.73,79.0,28174.0,76.9124,77.1762,76.9124,77.1762,28174.0
2018-08-01 10:00:00,78.98,79.1,78.82,79.08,30346.0,77.1567,77.2739,77.0004,77.2543,30346.0
2018-08-01 10:10:00,79.09,79.28,79.05,79.24,29380.0,77.2641,77.4497,77.225,77.4107,29380.0
2018-08-01 10:20:00,79.25,79.47,79.21,79.21,32830.0,77.4204,77.6353,77.3813,77.3813,32830.0
2018-08-01 10:30:00,79.22,79.32,79.09,79.26,37080.0,77.3911,77.4888,77.2641,77.4302,37080.0
2018-08-01 10:40:00,79.25,79.33,79.07,79.1,26853.0,77.4204,77.4986,77.2446,77.2739,26853.0
2018-08-01 10:50:00,79.1,79.12,78.92,78.92,29807.0,77.2739,77.2934,77.098,77.098,29807.0
2018-08-01 11:00:00,78.93,79.01,78.77,78.81,27283.0,77.1078,77.186,76.9515,76.9906,27283.0
2018-08-01 11:10:00,78.82,78.95,78.75,78.95,29519.0,77.0004,77.1273,76.932,77.1273,29519.0
2018-08-01 11:20:00,78.95,78.95,78.87,78.88,26717.0,77.1273,77.1273,77.0492,77.059,26717.0
2018-08-01 11:30:00,78.89,78.95,78.86,78.91,27026.0,77.0687,77.1273,77.0394,77.0883,27026.0
2018-08-01 11:40:00,78.91,78.91,78.67,78.69,24305.0,77.0883,77.0883,76.8538,76.8734,24305.0
2018-08-01 11:50:00,78.67,78.75,78.54,78.75,52303.0,76.8538,76.932,76.7268,76.932,52303.0
2018-08-01 12:00:00,78.73,78.77,78.6,78.76,29062.0,76.9124,76.9515,76.7854,76.9417,29062.0
2018-08-01 12:10:00,78.77,78.79,78.7,78.71,19128.0,76.9515,76.971,76.8831,76.8929,19128.0
2018-08-01 12:20:00,78.7,78.76,78.49,78.52,31048.0,76.8831,76.9417,76.678,76.7073,31048.0
2018-08-01 12:30:00,78.5,78.55,78.4,78.41,93221.0,76.6877,76.7366,76.59,76.5998,93221.0
2018-08-01 12:40:00,78.4,78.68,78.32,78.68,50440.0,76.59,76.8636,76.5119,76.8636,50440.0
2018-08-01 12:50:00,78.69,78.74,78.67,78.74,25570.0,76.8734,76.9222,76.8538,76.9222,25570.0
2018-08-01 13:00:00,78.75,78.75,78.62,78.65,50905.0,76.932,76.932,76.805,76.8343,50905.0
2018-08-01 13:10:00,78.66,78.7,78.62,78.66,18131.0,76.844,76.8831,76.805,76.844,18131.0
2018-08-01 13:20:00,78.65,78.66,78.52,78.54,32636.0,76.8343,76.844,76.7073,76.7268,32636.0
2018-08-01 13:30:00,78.55,78.65,78.54,78.61,30199.0,76.7366,76.8343,76.7268,76.7952,30199.0
2018-08-01 13:40:00,78.61,78.61,78.37,78.4,53725.0,76.7952,76.7952,76.5607,76.59,53725.0
2018-08-01 13:50:00,78.4,78.54,78.36,78.45,42414.0,76.59,76.7268,76.551,76.6389,42414.0
2018-08-01 14:00:00,78.45,78.51,78.23,78.27,35342.0,76.6389,76.6975,76.424,76.463,35342.0
2018-08-01 14:10:00,78.28,78.6,78.25,78.55,30392.0,76.4728,76.7854,76.4435,76.7366,30392.0
2018-08-01 14:20:00,78.53,78.65,78.51,78.65,26633.0,76.717,76.8343,76.6975,76.8343,26633.0
2018-08-01 14:30:00,78.67,78.69,78.53,78.61,27828.0,76.8538,76.8734,76.717,76.7952,27828.0
2018-08-01 14:40:00,78.62,78.62,78.5,78.58,21509.0,76.805,76.805,76.6877,76.7659,21509.0
2018-08-01 14:50:00,78.57,78.74,78.53,78.71,29662.0,76.7561,76.9222,76.717,76.8929,29662.0
2018-08-01 15:00:00,78.72,78.84,78.71,78.84,35967.0,76.9027,77.0199,76.8929,77.0199,35967.0
2018-08-01 15:10:00,78.85,78.86,78.67,78.69,39119.0,77.0297,77.0394,76.8538,76.8734,39119.0
2018-08-01 15:20:00,78.7,78.81,78.67,78.77,48388.0,76.8831,76.9906,76.8538,76.9515,48388.0
2018-08-01 15:30:00,78.77,78.8,78.64,78.65,64871.0,76.9515,76.9808,76.8245,76.8343,64871.0
2018-08-01 15:40:00,78.64,78.68,78.58,78.59,90136.0,76.8245,76.8636,76.7659,76.7757,90136.0
2018-08-01 15:50:00,78.58,78.65,78.52,78.54,279859.0,76.7659,76.8343,76.7073,76.7268,279859.0
2018-08-02 09:30:00,77.86,77.94,77.12,77.21,129543.0,76.0625,76.1407,75.3396,75.4275,129543.0
2018-08-02 09:40:00,77.21,77.63,77.21,77.5,43221.0,75.4275,75.8378,75.4275,75.7108,43221.0
2018-08-02 09:50:00,77.51,77.74,77.44,77.5,22866.0,75.7206,75.9453,75.6522,75.7108,22866.0
2018-08-02 10:00:00,77.48,77.65,77.48,77.65,58919.0,75.6913,75.8574,75.6913,75.8574,58919.0
2018-08-02 10:10:00,77.64,77.78,77.57,77.67,50606.0,75.8476,75.9844,75.7792,75.8769,50606.0
2018-08-02 10:20:00,77.67,77.96,77.66,77.85,85793.0,75.8769,76.1602,75.8671,76.0527,85793.0
2018-08-02 10:30:00,77.83,77.96,77.67,77.95,78070.0,76.0332,76.1602,75.8769,76.1504,78070.0
2018-08-02 10:40:00,77.98,78.12,77.88,77.99,81803.0,76.1797,76.3165,76.0821,76.1895,81803.0
2018-08-02 10:50:00,77.99,78.12,77.94,78.06,38543.0,76.1895,76.3165,76.1407,76.2579,38543.0
2018-08-02 11:00:00,78.06,78.18,77.92,77.92,55627.0,76.2579,76.3751,76.1211,76.1211,55627.0
2018-08-02 11:10:00,77.91,78.07,77.9,77.96,29187.0,76.1114,76.2677,76.1016,76.1602,29187.0
2018-08-02 11:20:00,77.95,78.08,77.78,77.79,106867.0,76.1504,76.2774,75.9844,75.9941,106867.0
2018-08-02 11:30:00,77.8,77.87,77.57,77.82,32278.0,76.0039,76.0723,75.7792,76.0234,32278.0
2018-08-02 11:40:00,77.83,77.89,77.74,77.81,25801.0,76.0332,76.0918,75.9453,76.0137,25801.0
2018-08-02 11:50:00,77.81,77.87,77.71,77.86,39524.0,76.0137,76.0723,75.916,76.0625,39524.0
2018-08-02 12:00:00,77.86,78.01,77.75,78.0,26666.0,76.0625,76.2091,75.9551,76.1993,26666.0
2018-08-02 12:10:00,78.0,78.09,77.97,78.09,83913.0,76.1993,76.2872,76.17,76.2872,83913.0
2018-08-02 12:20:00,78.09,78.1,78.0,78.0,41428.0,76.2872,76.297,76.1993,76.1993,41428.0
2018-08-02 12:30:00,78.02,78.05,77.89,78.05,32009.0,76.2188,76.2481,76.0918,76.2481,32009.0
2018-08-02 12:40:00,78.05,78.13,78.03,78.09,30300.0,76.2481,76.3263,76.2286,76.2872,30300.0
2018-08-02 12:50:00,78.08,78.19,78.07,78.19,31782.0,76.2774,76.3849,76.2677,76.3849,31782.0
2018-08-02 13:00:00,78.2,78.45,78.18,78.44,138889.0,76.3947,76.6389,76.3751,76.6291,138889.0
2018-08-02 13:10:00,78.45,78.65,78.44,78.65,48569.0,76.6389,76.8343,76.6291,76.8343,48569.0
2018-08-02 13:20:00,78.64,78.65,78.54,78.6,41995.0,76.8245,76.8343,76.7268,76.7854,41995.0
2018-08-02 13:30:00,78.6,78.62,78.37,78.42,104867.0,76.7854,76.805,76.5607,76.6096,104867.0
2018-08-02 13:40:00,78.42,78.52,78.38,78.45,32730.0,76.6096,76.7073,76.5705,76.6389,32730.0
2018-08-02 13:50:00,78.45,78.46,78.27,78.29,75594.0,76.6389,76.6487,76.463,76.4826,75594.0
2018-08-02 14:00:00,78.28,78.44,78.2,78.42,36992.0,76.4728,76.6291,76.3947,76.6096,36992.0
2018-08-02 14:10:00,78.44,78.44,78.19,78.2,37171.0,76.6291,76.6291,76.3849,76.3947,37171.0
2018-08-02 14:20:00,78.21,78.33,78.2,78.33,27644.0,76.4044,76.5217,76.3947,76.5217,27644.0
2018-08-02 14:30:00,78.35,78.42,78.31,78.35,22836.0,76.5412,76.6096,76.5021,76.5412,22836.0
2018-08-02 14:40:00,78.36,78.39,78.31,78.39,26839.0,76.551,76.5803,76.5021,76.5803,26839.0
2018-08-02 14:50:00,78.39,78.42,78.35,78.36,39665.0,76.5803,76.6096,76.5412,76.551,39665.0
2018-08-02 15:00:00,78.37,78.37,78.28,78.29,49129.0,76.5607,76.5607,76.4728,76.4826,49129.0
2018-08-02 15:10:00,78.3,78.49,78.28,78.49,128856.0,76.4924,76.678,76.4728,76.678,128856.0
2018-08-02 15:20:00,78.51,78.53,78.44,78.47,36605.0,76.6975,76.717,76.6291,76.6584,36605.0
2018-08-02 15:30:00,78.46,78.47,78.4,78.42,43570.0,76.6487,76.6584,76.59,76.6096,43570.0
2018-08-02 15:40:00,78.42,78.55,78.37,78.55,91984.0,76.6096,76.7366,76.5607,76.7366,91984.0
2018-08-02 15:50:00,78.55,78.55,78.39,78.44,265184.0,76.7366,76.7366,76.5803,76.6291,265184.0
2018-08-03 09:30:00,78.48,78.59,78.12,78.2,31523.0,76.6682,76.7757,76.3165,76.3947,31523.0
2018-08-03 09:40:00,78.21,78.43,78.04,78.35,57442.0,76.4044,76.6194,76.2384,76.5412,57442.0
2018-08-03 09:50:00,78.36,78.43,78.17,78.42,55668.0,76.551,76.6194,76.3654,76.6096,55668.0
2018-08-03 10:00:00,78.4,78.4,78.24,78.29,35039.0,76.59,76.59,76.4337,76.4826,35039.0
2018-08-03 10:10:00,78.29,78.32,78.19,78.26,31283.0,76.4826,76.5119,76.3849,76.4533,31283.0
2018-08-03 10:20:00,78.28,78.35,78.22,78.34,36040.0,76.4728,76.5412,76.4142,76.5314,36040.0
2018-08-03 10:30:00,78.34,78.35,78.15,78.24,50683.0,76.5314,76.5412,76.3458,76.4337,50683.0
2018-08-03 10:40:00,78.24,78.26,78.17,78.21,29157.0,76.4337,76.4533,76.3654,76.4044,29157.0
2018-08-03 10:50:00,78.2,78.21,78.03,78.04,37945.0,76.3947,76.4044,76.2286,76.2384,37945.0
2018-08-03 11:00:00,78.06,78.16,78.04,78.1,35275.0,76.2579,76.3556,76.2384,76.297,35275.0
2018-08-03 11:10:00,78.13,78.18,78.07,78.14,20630.0,76.3263,76.3751,76.2677,76.336,20630.0
2018-08-03 11:20:00,78.15,78.23,78.06,78.07,28540.0,76.3458,76.424,76.2579,76.2677,28540.0
2018-08-03 11:30:00,78.07,78.17,78.07,78.11,16572.0,76.2677,76.3654,76.2677,76.3067,16572.0
2018-08-03 11:40:00,78.1,78.19,78.06,78.07,43868.0,76.297,76.3849,76.2579,76.2677,43868.0
2018-08-03 11:50:00,78.07,78.15,78.04,78.1,52968.0,76.2677,76.3458,76.2384,76.297,52968.0
2018-08-03 12:00:00,78.1,78.22,78.08,78.15,27393.0,76.297,76.4142,76.2774,76.3458,27393.0
2018-08-03 12:10:00,78.15,78.22,78.12,78.19,23358.0,76.3458,76.4142,76.3165,76.3849,23358.0
2018-08-03 12:20:00,78.21,78.21,78.13,78.18,20092.0,76.4044,76.4044,76.3263,76.3751,20092.0
2018-08-03 12:30:00,78.18,78.18,78.08,78.08,14627.0,76.3751,76.3751,76.2774,76.2774,14627.0
2018-08-03 12:40:00,78.07,78.07,77.96,77.96,50440.0,76.2677,76.2677,76.1602,76.1602,50440.0
2018-08-03 12:50:00,77.94,78.0,77.89,77.89,17846.0,76.1407,76.1993,76.0918,76.0918,17846.0
2018-08-03 13:00:00,77.9,78.11,77.88,78.07,36370.0,76.1016,76.3067,76.0821,76.2677,36370.0
2018-08-03 13:10:00,78.07,78.14,78.07,78.13,11383.0,76.2677,76.336,76.2677,76.3263,11383.0
2018-08-03 13:20:00,78.11,78.16,78.08,78.14,16735.0,76.3067,76.3556,76.2774,76.336,16735.0
2018-08-03 13:30:00,78.15,78.16,78.11,78.12,11000.0,76.3458,76.3556,76.3067,76.3165,11000.0
2018-08-03 13:40:00,78.13,78.18,78.1,78.13,9563.0,76.3263,76.3751,76.297,76.3263,9563.0
2018-08-03 13:50:00,78.13,78.16,78.06,78.06,12716.0,76.3263,76.3556,76.2579,76.2579,12716.0
2018-08-03 14:00:00,78.07,78.1,78.04,78.05,12780.0,76.2677,76.297,76.2384,76.2481,12780.0
2018-08-03 14:10:00,78.05,78.06,77.96,78.0,16997.0,76.2481,76.2579,76.1602,76.1993,16997.0
2018-08-03 14:20:00,77.99,78.05,77.95,78.02,43749.0,76.1895,76.2481,76.1504,76.2188,43749.0
2018-08-03 14:30:00,78.01,78.08,78.01,78.06,16408.0,76.2091,76.2774,76.2091,76.2579,16408.0
2018-08-03 14:40:00,78.06,78.07,78.0,78.05,27096.0,76.2579,76.2677,76.1993,76.2481,27096.0
2018-08-03 14:50:00,78.06,78.17,78.05,78.13,16217.0,76.2579,76.3654,76.2481,76.3263,16217.0
2018-08-03 15:00:00,78.14,78.14,78.05,78.05,20685.0,76.336,76.336,76.2481,76.2481,20685.0
2018-08-03 15:10:00,78.05,78.1,78.04,78.1,28749.0,76.2481,76.297,76.2384,76.297,28749.0
2018-08-03 15:20:00,78.1,78.1,78.07,78.08,27647.0,76.297,76.297,76.2677,76.2774,27647.0
2018-08-03 15:30:00,78.09,78.1,78.07,78.09,33809.0,76.2872,76.297,76.2677,76.2872,33809.0
2018-08-03 15:40:00,78.09,78.18,78.08,78.18,74907.0,76.2872,76.3751,76.2774,76.3751,74907.0
2018-08-03 15:50:00,78.18,78.21,78.12,78.18,134727.0,76.3751,76.4044,76.3165,76.3751,134727.0
2018-08-06 09:30:00,78.06,78.26,77.63,77.68,40307.0,76.2579,76.4533,75.8378,75.8867,40307.0
2018-08-06 09:40:00,77.71,77.83,77.59,77.83,36189.0,75.916,76.0332,75.7987,76.0332,36189.0
2018-08-06 09:50:00,77.83,77.86,77.65,77.66,27905.0,76.0332,76.0625,75.8574,75.8671,27905.0
2018-08-06 10:00:00,77.65,77.89,77.62,77.89,29129.0,75.8574,76.0918,75.8281,76.0918,29129.0
2018-08-06 10:10:00,77.91,77.97,77.77,77.96,32833.0,76.1114,76.17,75.9746,76.1602,32833.0
2018-08-06 10:20:00,77.94,78.0,77.73,77.73,25100.0,76.1407,76.1993,75.9355,75.9355,25100.0
2018-08-06 10:30:00,77.75,77.76,77.6,77.62,18842.0,75.9551,75.9648,75.8085,75.8281,18842.0
2018-08-06 10:40:00,77.63,77.81,77.63,77.73,24408.0,75.8378,76.0137,75.8378,75.9355,24408.0
2018-08-06 10:50:00,77.75,77.75,77.57,77.68,41420.0,75.9551,75.9551,75.7792,75.8867,41420.0
2018-08-06 11:00:00,77.67,77.88,77.67,77.83,54224.0,75.8769,76.0821,75.8769,76.0332,54224.0
2018-08-06 11:10:00,77.82,77.89,77.68,77.7,20781.0,76.0234,76.0918,75.8867,75.9062,20781.0
2018-08-06 11:20:00,77.68,77.83,77.63,77.69,35993.0,75.8867,76.0332,75.8378,75.8964,35993.0
2018-08-06 11:30:00,77.69,77.77,77.62,77.67,36186.0,75.8964,75.9746,75.8281,75.8769,36186.0
2018-08-06 11:40:00,77.68,77.8,77.67,77.77,17467.0,75.8867,76.0039,75.8769,75.9746,17467.0
2018-08-06 11:50:00,77.77,77.84,77.68,77.84,28405.0,75.9746,76.043,75.8867,76.043,28405.0
2018-08-06 12:00:00,77.85,77.89,77.78,77.84,19218.0,76.0527,76.0918,75.9844,76.043,19218.0
2018-08-06 12:10:00,77.85,78.0,77.83,78.0,23535.0,76.0527,76.1993,76.0332,76.1993,23535.0
2018-08-06 12:20:00,78.0,78.09,77.99,78.07,26750.0,76.1993,76.2872,76.1895,76.2677,26750.0
2018-08-06 12:30:00,78.07,78.2,78.07,78.18,21119.0,76.2677,76.3947,76.2677,76.3751,21119.0
2018-08-06 12:40:00,78.18,78.2,78.16,78.19,15297.0,76.3751,76.3947,76.3556,76.3849,15297.0
2018-08-06 12:50:00,78.19,78.22,78.16,78.2,21831.0,76.3849,76.4142,76.3556,76.3947,21831.0
2018-08-06 13:00:00,78.21,78.21,78.13,78.16,20393.0,76.4044,76.4044,76.3263,76.3556,20393.0
2018-08-06 13:10:00,78.17,78.26,78.16,78.21,68850.0,76.3654,76.4533,76.3556,76.4044,68850.0
2018-08-06 13:20:00,78.21,78.24,78.13,78.14,44881.0,76.4044,76.4337,76.3263,76.336,44881.0
2018-08-06 13:30:00,78.14,78.15,78.1,78.12,14045.0,76.336,76.3458,76.297,76.3165,14045.0
2018-08-06 13:40:00,78.12,78.14,78.07,78.09,12759.0,76.3165,76.336,76.2677,76.2872,12759.0
2018-08-06 13:50:00,78.08,78.08,77.95,77.98,108244.0,76.2774,76.2774,76.1504,76.1797,108244.0
2018-08-06 14:00:00,77.99,78.0,77.87,77.92,48544.0,76.1895,76.1993,76.0723,76.1211,48544.0
2018-08-06 14:10:00,77.91,77.98,77.88,77.97,21720.0,76.1114,76.1797,76.0821,76.17,21720.0
2018-08-06 14:20:00,77.97,77.98,77.94,77.98,15173.0,76.17,76.1797,76.1407,76.1797,15173.0
2018-08-06 14:30:00,77.98,77.98,77.93,77.94,38592.0,76.1797,76.1797,76.1309,76.1407,38592.0
2018-08-06 14:40:00,77.94,77.98,77.94,77.97,20520.0,76.1407,76.1797,76.1407,76.17,20520.0
2018-08-06 14:50:00,77.96,77.97,77.89,77.95,39269.0,76.1602,76.17,76.0918,76.1504,39269.0
2018-08-06 15:00:00,77.96,78.02,77.92,78.0,70496.0,76.1602,76.2188,76.1211,76.1993,70496.0
2018-08-06 15:10:00,77.99,78.14,77.93,78.14,61340.0,76.1895,76.336,76.1309,76.336,61340.0
2018-08-06 15:20:00,78.14,78.16,78.08,78.14,37091.0,76.336,76.3556,76.2774,76.336,37091.0
2018-08-06 15:30:00,78.15,78.19,78.13,78.15,40767.0,76.3458,76.3849,76.3263,76.3458,40767.0
2018-08-06 15:40:00,78.15,78.18,78.06,78.11,107357.0,76.3458,76.3751,76.2579,76.3067,107357.0
2018-08-06 15:50:00,78.11,78.16,78.01,78.1,342410.0,76.3067,76.3556,76.2091,76.297,342410.0
2018-08-07 09:30:00,77.66,78.05,76.94,77.36,173429.0,75.8671,76.2481,75.1638,75.5741,173429.0
2018-08-07 09:40:00,77.44,77.5,77.1,77.38,99770.0,75.6522,75.7108,75.3201,75.5936,99770.0
2018-08-07 09:50:00,77.43,77.77,77.42,77.61,48404.0,75.6424,75.9746,75.6327,75.8183,48404.0
2018-08-07 10:00:00,77.59,77.72,77.56,77.69,48904.0,75.7987,75.9257,75.7694,75.8964,48904.0
2018-08-07 10:10:00,77.74,78.08,77.74,77.96,34394.0,75.9453,76.2774,75.9453,76.1602,34394.0
2018-08-07 10:20:00,78.0,78.05,77.85,78.05,33187.0,76.1993,76.2481,76.0527,76.2481,33187.0
2018-08-07 10:30:00,78.07,78.11,77.7,77.83,36052.0,76.2677,76.3067,75.9062,76.0332,36052.0
2018-08-07 10:40:00,77.83,77.83,77.63,77.7,89354.0,76.0332,76.0332,75.8378,75.9062,89354.0
2018-08-07 10:50:00,77.7,77.75,77.63,77.64,58286.0,75.9062,75.9551,75.8378,75.8476,58286.0
2018-08-07 11:00:00,77.63,77.77,77.55,77.75,43157.0,75.8378,75.9746,75.7597,75.9551,43157.0
2018-08-07 11:10:00,77.78,77.8,77.51,77.51,36596.0,75.9844,76.0039,75.7206,75.7206,36596.0
2018-08-07 11:20:00,77.53,77.86,77.47,77.81,94854.0,75.7401,76.0625,75.6815,76.0137,94854.0
2018-08-07 11:30:00,77.8,78.0,77.74,77.99,59967.0,76.0039,76.1993,75.9453,76.1895,59967.0
2018-08-07 11:40:00,77.99,78.06,77.88,77.89,29312.0,76.1895,76.2579,76.0821,76.0918,29312.0
2018-08-07 11:50:00,77.9,77.9,77.78,77.89,24461.0,76.1016,76.1016,75.9844,76.0918,24461.0
2018-08-07 12:00:00,77.89,77.98,77.89,77.97,62438.0,76.0918,76.1797,76.0918,76.17,62438.0
2018-08-07 12:10:00,77.98,78.01,77.89,77.89,46109.0,76.1797,76.2091,76.0918,76.0918,46109.0
2018-08-07 12:20:00,77.9,78.07,77.9,78.07,37054.0,76.1016,76.2677,76.1016,76.2677,37054.0
2018-08-07 12:30:00,78.07,78.07,77.83,77.85,17470.0,76.2677,76.2677,76.0332,76.0527,17470.0
2018-08-07 12:40:00,77.84,77.84,77.77,77.81,21388.0,76.043,76.043,75.9746,76.0137,21388.0
2018-08-07 12:50:00,77.81,77.86,77.8,77.86,54056.0,76.0137,76.0625,76.0039,76.0625,54056.0
2018-08-07 13:00:00,77.85,77.88,77.85,77.88,45428.0,76.0527,76.0821,76.0527,76.0821,45428.0
2018-08-07 13:10:00,77.87,77.89,77.77,77.77,21754.0,76.0723,76.0918,75.9746,75.9746,21754.0
2018-08-07 13:20:00,77.75,77.82,77.75,77.81,22079.0,75.9551,76.0234,75.9551,76.0137,22079.0
2018-08-07 13:30:00,77.81,77.85,77.6,77.6,151903.0,76.0137,76.0527,75.8085,75.8085,151903.0
2018-08-07 13:40:00,77.61,77.81,77.55,77.8,69967.0,75.8183,76.0137,75.7597,76.0039,69967.0
2018-08-07 13:50:00,77.8,77.84,77.77,77.8,17690.0,76.0039,76.043,75.9746,76.0039,17690.0
2018-08-07 14:00:00,77.79,77.87,77.72,77.86,51976.0,75.9941,76.0723,75.9257,76.0625,51976.0
2018-08-07 14:10:00,77.86,77.91,77.85,77.88,42336.0,76.0625,76.1114,76.0527,76.0821,42336.0
2018-08-07 14:20:00,77.86,77.94,77.83,77.94,47020.0,76.0625,76.1407,76.0332,76.1407,47020.0
2018-08-07 14:30:00,77.94,78.03,77.77,77.77,100777.0,76.1407,76.2286,75.9746,75.9746,100777.0
2018-08-07 14:40:00,77.76,77.83,77.7,77.81,35420.0,75.9648,76.0332,75.9062,76.0137,35420.0
2018-08-07 14:50:00,77.81,77.86,77.8,77.85,25876.0,76.0137,76.0625,76.0039,76.0527,25876.0
2018-08-07 15:00:00,77.85,77.95,77.85,77.95,93529.0,76.0527,76.1504,76.0527,76.1504,93529.0
2018-08-07 15:10:00,77.95,77.97,77.86,77.9,87498.0,76.1504,76.17,76.0625,76.1016,87498.0
2018-08-07 15:20:00,77.9,77.98,77.81,77.81,82321.0,76.1016,76.1797,76.0137,76.0137,82321.0
2018-08-07 15:30:00,77.81,77.88,77.6,77.75,211867.0,76.0137,76.0821,75.8085,75.9551,211867.0
2018-08-07 15:40:00,77.75,77.75,77.61,77.7,101961.0,75.9551,75.9551,75.8183,75.9062,101961.0
2018-08-07 15:50:00,77.71,77.75,77.54,77.6,977086.0,75.916,75.9551,75.7499,75.8085,977086.0
2018-08-08 09:30:00,77.81,77.91,77.3,77.54,44027.0,76.0137,76.1114,75.5154,75.7499,44027.0
2018-08-08 09:40:00,77.51,77.61,77.37,77.6,13261.0,75.7206,75.8183,75.5838,75.8085,13261.0
2018-08-08 09:50:00,77.59,77.83,77.54,77.81,28662.0,75.7987,76.0332,75.7499,76.0137,28662.0
2018-08-08 10:00:00,77.83,78.1,77.8,77.98,83740.0,76.0332,76.297,76.0039,76.1797,83740.0
2018-08-08 10:10:00,77.96,78.03,77.86,77.86,45458.0,76.1602,76.2286,76.0625,76.0625,45458.0
2018-08-08 10:20:00,77.86,77.86,77.61,77.65,33842.0,76.0625,76.0625,75.8183,75.8574,33842.0
2018-08-08 10:30:00,77.64,77.7,77.42,77.56,39867.0,75.8476,75.9062,75.6327,75.7694,39867.0
2018-08-08 10:40:00,77.56,77.58,77.48,77.58,39104.0,75.7694,75.789,75.6913,75.789,39104.0
2018-08-08 10:50:00,77.59,77.61,77.38,77.41,43525.0,75.7987,75.8183,75.5936,75.6229,43525.0
2018-08-08 11:00:00,77.41,77.43,77.28,77.29,37971.0,75.6229,75.6424,75.4959,75.5057,37971.0
2018-08-08 11:10:00,77.3,77.36,77.23,77.33,36281.0,75.5154,75.5741,75.4471,75.5447,36281.0
2018-08-08 11:20:00,77.31,77.31,77.16,77.24,67525.0,75.5252,75.5252,75.3787,75.4568,67525.0
2018-08-08 11:30:00,77.24,77.31,77.21,77.26,23528.0,75.4568,75.5252,75.4275,75.4764,23528.0
2018-08-08 11:40:00,77.29,77.37,77.24,77.24,50140.0,75.5057,75.5838,75.4568,75.4568,50140.0
2018-08-08 11:50:00,77.24,77.36,77.17,77.29,37395.0,75.4568,75.5741,75.3884,75.5057,37395.0
2018-08-08 12:00:00,77.27,77.28,77.12,77.18,31323.0,75.4861,75.4959,75.3396,75.3982,31323.0
2018-08-08 12:10:00,77.18,77.29,77.15,77.15,43562.0,75.3982,75.5057,75.3689,75.3689,43562.0
2018-08-08 12:20:00,77.15,77.17,77.01,77.02,41227.0,75.3689,75.3884,75.2321,75.2419,41227.0
2018-08-08 12:30:00,77.04,77.09,77.01,77.03,20071.0,75.2614,75.3103,75.2321,75.2517,20071.0
2018-08-08 12:40:00,77.03,77.03,76.93,76.97,23138.0,75.2517,75.2517,75.154,75.1931,23138.0
2018-08-08 12:50:00,76.96,76.97,76.84,76.9,42251.0,75.1833,75.1931,75.0661,75.1247,42251.0
2018-08-08 13:00:00,76.9,76.92,76.85,76.91,46131.0,75.1247,75.1442,75.0758,75.1344,46131.0
2018-08-08 13:10:00,76.91,76.96,76.86,76.86,53752.0,75.1344,75.1833,75.0856,75.0856,53752.0
2018-08-08 13:20:00,76.88,76.91,76.77,76.85,27234.0,75.1051,75.1344,74.9977,75.0758,27234.0
2018-08-08 13:30:00,76.86,76.89,76.67,76.68,50192.0,75.0856,75.1149,74.9,74.9098,50192.0
2018-08-08 13:40:00,76.67,76.71,76.53,76.6,58758.0,74.9,74.9391,74.7632,74.8316,58758.0
2018-08-08 13:50:00,76.59,76.73,76.59,76.66,88835.0,74.8218,74.9586,74.8218,74.8902,88835.0
2018-08-08 14:00:00,76.67,76.77,76.52,76.53,40758.0,74.9,74.9977,74.7534,74.7632,40758.0
2018-08-08 14:10:00,76.53,76.57,76.36,76.36,72796.0,74.7632,74.8023,74.5971,74.5971,72796.0
2018-08-08 14:20:00,76.37,76.38,76.17,76.18,80524.0,74.6069,74.6167,74.4115,74.4213,80524.0
2018-08-08 14:30:00,76.18,76.52,76.17,76.49,96850.0,74.4213,74.7534,74.4115,74.7241,96850.0
2018-08-08 14:40:00,76.5,76.68,76.49,76.62,92851.0,74.7339,74.9098,74.7241,74.8511,92851.0
2018-08-08 14:50:00,76.63,76.74,76.61,76.73,56819.0,74.8609,74.9684,74.8414,74.9586,56819.0
2018-08-08 15:00:00,76.72,76.79,76.67,76.75,124548.0,74.9488,75.0172,74.9,74.9781,124548.0
2018-08-08 15:10:00,76.76,76.84,76.71,76.84,64628.0,74.9879,75.0661,74.9391,75.0661,64628.0
2018-08-08 15:20:00,76.84,76.96,76.84,76.93,139715.0,75.0661,75.1833,75.0661,75.154,139715.0
2018-08-08 15:30:00,76.93,77.06,76.91,77.06,95522.0,75.154,75.281,75.1344,75.281,95522.0
2018-08-08 15:40:00,77.06,77.1,76.99,77.04,141439.0,75.281,75.3201,75.2126,75.2614,141439.0
2018-08-08 15:50:00,77.04,77.05,76.85,76.89,332098.0,75.2614,75.2712,75.0758,75.1149,332098.0
2018-08-09 09:30:00,76.84,77.07,76.55,76.98,48930.0,75.2139,75.4391,74.9301,75.351,48930.0
2018-08-09 09:40:00,77.01,77.02,76.72,76.74,18803.0,75.3803,75.3901,75.0965,75.116,18803.0
2018-08-09 09:50:00,76.72,76.89,76.68,76.72,32135.0,75.0965,75.2629,75.0573,75.0965,32135.0
2018-08-09 10:00:00,76.73,76.98,76.73,76.84,96262.0,75.1063,75.351,75.1063,75.2139,96262.0
2018-08-09 10:10:00,76.81,77.08,76.81,77.08,32842.0,75.1846,75.4488,75.1846,75.4488,32842.0
2018-08-09 10:20:00,77.07,77.08,76.89,76.94,31581.0,75.4391,75.4488,75.2629,75.3118,31581.0
2018-08-09 10:30:00,76.94,77.01,76.88,76.9,27242.0,75.3118,75.3803,75.2531,75.2727,27242.0
2018-08-09 10:40:00,76.91,76.94,76.73,76.76,73596.0,75.2824,75.3118,75.1063,75.1356,73596.0
2018-08-09 10:50:00,76.76,76.76,76.53,76.55,36078.0,75.1356,75.1356,74.9105,74.9301,36078.0
2018-08-09 11:00:00,76.56,76.7,76.55,76.56,33804.0,74.9399,75.0769,74.9301,74.9399,33804.0
2018-08-09 11:10:00,76.53,76.59,76.43,76.43,30459.0,74.9105,74.9692,74.8126,74.8126,30459.0
2018-08-09 11:20:00,76.45,76.5,76.38,76.46,26979.0,74.8322,74.8811,74.7637,74.842,26979.0
2018-08-09 11:30:00,76.47,76.48,76.35,76.38,41207.0,74.8518,74.8615,74.7343,74.7637,41207.0
2018-08-09 11:40:00,76.38,76.43,76.26,76.37,37993.0,74.7637,74.8126,74.6462,74.7539,37993.0
2018-08-09 11:50:00,76.35,76.48,76.28,76.28,53350.0,74.7343,74.8615,74.6658,74.6658,53350.0
2018-08-09 12:00:00,76.29,76.41,76.25,76.28,61287.0,74.6756,74.793,74.6364,74.6658,61287.0
2018-08-09 12:10:00,76.28,76.3,76.17,76.2,57527.0,74.6658,74.6854,74.5581,74.5875,57527.0
2018-08-09 12:20:00,76.2,76.3,76.15,76.24,23452.0,74.5875,74.6854,74.5385,74.6266,23452.0
2018-08-09 12:30:00,76.23,76.35,76.22,76.31,43823.0,74.6168,74.7343,74.607,74.6951,43823.0
2018-08-09 12:40:00,76.3,76.37,76.28,76.33,33164.0,74.6854,74.7539,74.6658,74.7147,33164.0
2018-08-09 12:50:00,76.33,76.45,76.28,76.42,179916.0,74.7147,74.8322,74.6658,74.8028,179916.0
2018-08-09 13:00:00,76.42,76.42,76.23,76.33,168003.0,74.8028,74.8028,74.6168,74.7147,168003.0
2018-08-09 13:10:00,76.33,76.34,76.18,76.25,50006.0,74.7147,74.7245,74.5679,74.6364,50006.0
2018-08-09 13:20:00,76.25,76.32,76.2,76.32,148387.0,74.6364,74.7049,74.5875,74.7049,148387.0
2018-08-09 13:30:00,76.32,76.46,76.32,76.4,99219.0,74.7049,74.842,74.7049,74.7832,99219.0
2018-08-09 13:40:00,76.41,76.41,76.28,76.32,25665.0,74.793,74.793,74.6658,74.7049,25665.0
2018-08-09 13:50:00,76.32,76.39,76.29,76.33,21742.0,74.7049,74.7734,74.6756,74.7147,21742.0
2018-08-09 14:00:00,76.33,76.35,76.3,76.31,11258.0,74.7147,74.7343,74.6854,74.6951,11258.0
2018-08-09 14:10:00,76.31,76.31,76.22,76.22,37846.0,74.6951,74.6951,74.607,74.607,37846.0
2018-08-09 14:20:00,76.21,76.21,76.17,76.21,36868.0,74.5973,74.5973,74.5581,74.5973,36868.0
2018-08-09 14:30:00,76.21,76.36,76.21,76.35,36927.0,74.5973,74.7441,74.5973,74.7343,36927.0
2018-08-09 14:40:00,76.36,76.45,76.36,76.41,86185.0,74.7441,74.8322,74.7441,74.793,86185.0
2018-08-09 14:50:00,76.42,76.42,76.34,76.37,34800.0,74.8028,74.8028,74.7245,74.7539,34800.0
2018-08-09 15:00:00,76.37,76.4,76.35,76.37,50107.0,74.7539,74.7832,74.7343,74.7539,50107.0
2018-08-09 15:10:00,76.36,76.44,76.36,76.41,48111.0,74.7441,74.8224,74.7441,74.793,48111.0
2018-08-09 15:20:00,76.41,76.51,76.37,76.38,138697.0,74.793,74.8909,74.7539,74.7637,138697.0
2018-08-09 15:30:00,76.38,76.39,76.26,76.28,134622.0,74.7637,74.7734,74.6462,74.6658,134622.0
2018-08-09 15:40:00,76.28,76.37,76.07,76.09,193005.0,74.6658,74.7539,74.4602,74.4798,193005.0
2018-08-09 15:50:00,76.1,76.18,75.97,76.14,433629.0,74.4896,74.5679,74.3623,74.5287,433629.0
2018-08-10 09:30:00,76.09,76.42,75.76,75.89,74504.0,74.4798,74.8028,74.1568,74.284,74504.0
2018-08-10 09:40:00,75.9,75.92,75.64,75.75,50398.0,74.2938,74.3134,74.0393,74.147,50398.0
2018-08-10 09:50:00,75.75,76.04,75.69,75.96,127386.0,74.147,74.4309,74.0883,74.3525,127386.0
2018-08-10 10:00:00,75.93,76.01,75.91,75.98,28852.0,74.3232,74.4015,74.3036,74.3721,28852.0
2018-08-10 10:10:00,76.01,76.24,75.99,76.14,64561.0,74.4015,74.6266,74.3819,74.5287,64561.0
2018-08-10 10:20:00,76.12,76.16,75.97,76.0,25263.0,74.5092,74.5483,74.3623,74.3917,25263.0
2018-08-10 10:30:00,76.0,76.03,75.96,75.99,32619.0,74.3917,74.4211,74.3525,74.3819,32619.0
2018-08-10 10:40:00,76.0,76.13,75.97,75.98,63949.0,74.3917,74.519,74.3623,74.3721,63949.0
2018-08-10 10:50:00,75.97,76.07,75.93,76.02,32655.0,74.3623,74.4602,74.3232,74.4113,32655.0
2018-08-10 11:00:00,76.02,76.07,75.89,75.89,13355.0,74.4113,74.4602,74.284,74.284,13355.0
2018-08-10 11:10:00,75.89,76.01,75.87,75.98,25129.0,74.284,74.4015,74.2645,74.3721,25129.0
2018-08-10 11:20:00,76.0,76.06,75.97,75.98,39809.0,74.3917,74.4504,74.3623,74.3721,39809.0
2018-08-10 11:30:00,75.98,76.11,75.95,76.02,19858.0,74.3721,74.4994,74.3428,74.4113,19858.0
2018-08-10 11:40:00,76.01,76.03,75.96,76.0,27191.0,74.4015,74.4211,74.3525,74.3917,27191.0
2018-08-10 11:50:00,76.0,76.08,75.98,76.05,29739.0,74.3917,74.47,74.3721,74.4406,29739.0
2018-08-10 12:00:00,76.03,76.03,75.93,76.0,79012.0,74.4211,74.4211,74.3232,74.3917,79012.0
2018-08-10 12:10:00,75.98,76.04,75.94,76.03,34108.0,74.3721,74.4309,74.333,74.4211,34108.0
2018-08-10 12:20:00,76.04,76.04,75.98,76.0,17022.0,74.4309,74.4309,74.3721,74.3917,17022.0
2018-08-10 12:30:00,75.99,76.03,75.96,76.01,36576.0,74.3819,74.4211,74.3525,74.4015,36576.0
2018-08-10 12:40:00,76.04,76.1,76.03,76.07,22936.0,74.4309,74.4896,74.4211,74.4602,22936.0
2018-08-10 12:50:00,76.06,76.07,76.01,76.04,17183.0,74.4504,74.4602,74.4015,74.4309,17183.0
2018-08-10 13:00:00,76.04,76.05,75.98,76.04,18267.0,74.4309,74.4406,74.3721,74.4309,18267.0
2018-08-10 13:10:00,76.04,76.08,75.95,75.96,26228.0,74.4309,74.47,74.3428,74.3525,26228.0
2018-08-10 13:20:00,75.98,76.03,75.98,76.03,15636.0,74.3721,74.4211,74.3721,74.4211,15636.0
2018-08-10 13:30:00,76.03,76.03,75.91,75.98,46982.0,74.4211,74.4211,74.3036,74.3721,46982.0
2018-08-10 13:40:00,75.98,76.02,75.85,75.87,46405.0,74.3721,74.4113,74.2449,74.2645,46405.0
2018-08-10 13:50:00,75.87,75.89,75.75,75.79,26420.0,74.2645,74.284,74.147,74.1861,26420.0
2018-08-10 14:00:00,75.79,75.82,75.73,75.74,69678.0,74.1861,74.2155,74.1274,74.1372,69678.0
2018-08-10 14:10:00,75.74,75.76,75.63,75.65,37805.0,74.1372,74.1568,74.0295,74.0491,37805.0
2018-08-10 14:20:00,75.65,75.73,75.62,75.63,59180.0,74.0491,74.1274,74.0197,74.0295,59180.0
2018-08-10 14:30:00,75.61,75.76,75.6,75.67,93081.0,74.01,74.1568,74.0002,74.0687,93081.0
2018-08-10 14:40:00,75.66,75.66,75.48,75.6,94491.0,74.0589,74.0589,73.8827,74.0002,94491.0
2018-08-10 14:50:00,75.61,75.63,75.46,75.48,166765.0,74.01,74.0295,73.8631,73.8827,166765.0
2018-08-10 15:00:00,75.49,75.51,75.39,75.5,66406.0,73.8925,73.9121,73.7946,73.9023,66406.0
2018-08-10 15:10:00,75.49,75.64,75.45,75.61,79961.0,73.8925,74.0393,73.8533,74.01,79961.0
2018-08-10 15:20:00,75.61,75.73,75.61,75.71,60502.0,74.01,74.1274,74.01,74.1078,60502.0
2018-08-10 15:30:00,75.72,75.73,75.64,75.72,49096.0,74.1176,74.1274,74.0393,74.1176,49096.0
2018-08-10 15:40:00,75.71,75.75,75.65,75.75,125307.0,74.1078,74.147,74.0491,74.147,125307.0
2018-08-10 15:50:00,75.74,75.76,75.61,75.65,391560.0,74.1372,74.1568,74.01,74.0491,391560.0
2018-08-13 09:30:00,75.64,75.76,75.18,75.63,50154.0,74.0393,74.1568,73.5891,74.0295,50154.0
2018-08-13 09:40:00,75.66,76.01,75.56,76.0,213518.0,74.0589,74.4015,73.961,74.3917,213518.0
2018-08-13 09:50:00,76.0,76.08,75.62,75.62,75618.0,74.3917,74.47,74.0197,74.0197,75618.0
2018-08-13 10:00:00,75.62,75.7,75.55,75.66,45401.0,74.0197,74.0981,73.9512,74.0589,45401.0
2018-08-13 10:10:00,75.65,75.83,75.63,75.77,60669.0,74.0491,74.2253,74.0295,74.1666,60669.0
2018-08-13 10:20:00,75.77,75.85,75.58,75.59,23292.0,74.1666,74.2449,73.9806,73.9904,23292.0
2018-08-13 10:30:00,75.6,75.67,75.55,75.57,22884.0,74.0002,74.0687,73.9512,73.9708,22884.0
2018-08-13 10:40:00,75.58,75.6,75.55,75.6,26171.0,73.9806,74.0002,73.9512,74.0002,26171.0
2018-08-13 10:50:00,75.61,75.74,75.58,75.6,47358.0,74.01,74.1372,73.9806,74.0002,47358.0
2018-08-13 11:00:00,75.6,75.82,75.53,75.55,126034.0,74.0002,74.2155,73.9316,73.9512,126034.0
2018-08-13 11:10:00,75.55,75.65,75.5,75.54,34119.0,73.9512,74.0491,73.9023,73.9414,34119.0
2018-08-13 11:20:00,75.55,75.65,75.51,75.63,34786.0,73.9512,74.0491,73.9121,74.0295,34786.0
2018-08-13 11:30:00,75.62,75.72,75.5,75.51,46366.0,74.0197,74.1176,73.9023,73.9121,46366.0
2018-08-13 11:40:00,75.51,75.61,75.48,75.52,21054.0,73.9121,74.01,73.8827,73.9219,21054.0
2018-08-13 11:50:00,75.52,75.56,75.3,75.35,62211.0,73.9219,73.961,73.7065,73.7555,62211.0
2018-08-13 12:00:00,75.33,75.43,75.33,75.35,79744.0,73.7359,73.8338,73.7359,73.7555,79744.0
2018-08-13 12:10:00,75.35,75.41,75.25,75.26,52204.0,73.7555,73.8142,73.6576,73.6674,52204.0
2018-08-13 12:20:00,75.25,75.3,75.11,75.19,36395.0,73.6576,73.7065,73.5205,73.5988,36395.0
2018-08-13 12:30:00,75.18,75.19,74.99,75.11,57668.0,73.5891,73.5988,73.4031,73.5205,57668.0
2018-08-13 12:40:00,75.14,75.16,75.05,75.06,9750.0,73.5499,73.5695,73.4618,73.4716,9750.0
2018-08-13 12:50:00,75.05,75.16,75.01,75.02,11960.0,73.4618,73.5695,73.4227,73.4324,11960.0
2018-08-13 13:00:00,75.01,75.01,74.84,74.89,43340.0,73.4227,73.4227,73.2562,73.3052,43340.0
2018-08-13 13:10:00,74.91,75.11,74.91,75.11,182955.0,73.3248,73.5205,73.3248,73.5205,182955.0
2018-08-13 13:20:00,75.11,75.13,75.05,75.09,20087.0,73.5205,73.5401,73.4618,73.501,20087.0
2018-08-13 13:30:00,75.09,75.16,75.02,75.03,27195.0,73.501,73.5695,73.4324,73.4422,27195.0
2018-08-13 13:40:00,75.03,75.08,74.99,75.01,20813.0,73.4422,73.4912,73.4031,73.4227,20813.0
2018-08-13 13:50:00,75.02,75.11,74.93,74.95,16700.0,73.4324,73.5205,73.3443,73.3639,16700.0
2018-08-13 14:00:00,74.96,75.15,74.94,75.03,106322.0,73.3737,73.5597,73.3541,73.4422,106322.0
2018-08-13 14:10:00,75.05,75.28,75.05,75.22,38371.0,73.4618,73.6869,73.4618,73.6282,38371.0
2018-08-13 14:20:00,75.22,75.38,75.22,75.36,54184.0,73.6282,73.7848,73.6282,73.7652,54184.0
2018-08-13 14:30:00,75.37,75.4,75.33,75.37,43778.0,73.775,73.8044,73.7359,73.775,43778.0
2018-08-13 14:40:00,75.37,75.42,75.34,75.36,21080.0,73.775,73.824,73.7457,73.7652,21080.0
2018-08-13 14:50:00,75.36,75.4,75.29,75.37,58178.0,73.7652,73.8044,73.6967,73.775,58178.0
2018-08-13 15:00:00,75.37,75.38,75.32,75.35,32081.0,73.775,73.7848,73.7261,73.7555,32081.0
2018-08-13 15:10:00,75.34,75.44,75.34,75.36,33791.0,73.7457,73.8436,73.7457,73.7652,33791.0
2018-08-13 15:20:00,75.37,75.37,75.26,75.3,47415.0,73.775,73.775,73.6674,73.7065,47415.0
2018-08-13 15:30:00,75.3,75.37,75.29,75.33,127530.0,73.7065,73.775,73.6967,73.7359,127530.0
2018-08-13 15:40:00,75.32,75.39,75.3,75.37,119994.0,73.7261,73.7946,73.7065,73.775,119994.0
2018-08-13 15:50:00,75.36,75.36,75.29,75.31,244933.0,73.7652,73.7652,73.6967,73.7163,244933.0
2018-08-14 09:30:00,75.62,75.64,75.03,75.32,151070.0,74.0197,74.0393,73.4422,73.7261,151070.0
2018-08-14 09:40:00,75.28,75.57,75.25,75.41,57323.0,73.6869,73.9708,73.6576,73.8142,57323.0
2018-08-14 09:50:00,75.42,75.82,75.42,75.82,105190.0,73.824,74.2155,73.824,74.2155,105190.0
2018-08-14 10:00:00,75.81,76.07,75.73,76.07,154962.0,74.2057,74.4602,74.1274,74.4602,154962.0
2018-08-14 10:10:00,76.06,76.06,75.79,75.95,39197.0,74.4504,74.4504,74.1861,74.3428,39197.0
2018-08-14 10:20:00,75.97,76.14,75.92,76.07,32984.0,74.3623,74.5287,74.3134,74.4602,32984.0
2018-08-14 10:30:00,76.08,76.28,76.03,76.09,39136.0,74.47,74.6658,74.4211,74.4798,39136.0
2018-08-14 10:40:00,76.12,76.4,76.11,76.39,53180.0,74.5092,74.7832,74.4994,74.7734,53180.0
2018-08-14 10:50:00,76.4,76.41,76.15,76.15,60666.0,74.7832,74.793,74.5385,74.5385,60666.0
2018-08-14 11:00:00,76.15,76.36,76.14,76.19,60179.0,74.5385,74.7441,74.5287,74.5777,60179.0
2018-08-14 11:10:00,76.16,76.27,76.05,76.05,26015.0,74.5483,74.656,74.4406,74.4406,26015.0
2018-08-14 11:20:00,76.07,76.14,76.02,76.04,49194.0,74.4602,74.5287,74.4113,74.4309,49194.0
2018-08-14 11:30:00,76.06,76.1,76.01,76.09,20440.0,74.4504,74.4896,74.4015,74.4798,20440.0
2018-08-14 11:40:00,76.09,76.18,75.98,76.18,57080.0,74.4798,74.5679,74.3721,74.5679,57080.0
2018-08-14 11:50:00,76.19,76.24,75.98,76.03,22735.0,74.5777,74.6266,74.3721,74.4211,22735.0
2018-08-14 12:00:00,76.03,76.18,76.02,76.14,25524.0,74.4211,74.5679,74.4113,74.5287,25524.0
2018-08-14 12:10:00,76.14,76.23,76.13,76.2,22063.0,74.5287,74.6168,74.519,74.5875,22063.0
2018-08-14 12:20:00,76.19,76.2,76.13,76.18,140110.0,74.5777,74.5875,74.519,74.5679,140110.0
2018-08-14 12:30:00,76.17,76.17,76.09,76.16,24939.0,74.5581,74.5581,74.4798,74.5483,24939.0
2018-08-14 12:40:00,76.16,76.25,76.15,76.17,15238.0,74.5483,74.6364,74.5385,74.5581,15238.0
2018-08-14 12:50:00,76.17,76.17,76.06,76.06,24905.0,74.5581,74.5581,74.4504,74.4504,24905.0
2018-08-14 13:00:00,76.05,76.08,75.99,76.03,18218.0,74.4406,74.47,74.3819,74.4211,18218.0
2018-08-14 13:10:00,76.02,76.03,75.98,76.02,192325.0,74.4113,74.4211,74.3721,74.4113,192325.0
2018-08-14 13:20:00,76.03,76.15,76.0,76.14,34578.0,74.4211,74.5385,74.3917,74.5287,34578.0
2018-08-14 13:30:00,76.13,76.17,76.1,76.11,20553.0,74.519,74.5581,74.4896,74.4994,20553.0
2018-08-14 13:40:00,76.12,76.16,76.11,76.12,15654.0,74.5092,74.5483,74.4994,74.5092,15654.0
2018-08-14 13:50:00,76.12,76.28,76.09,76.25,18676.0,74.5092,74.6658,74.4798,74.6364,18676.0
2018-08-14 14:00:00,76.25,76.26,76.18,76.24,24463.0,74.6364,74.6462,74.5679,74.6266,24463.0
2018-08-14 14:10:00,76.23,76.35,76.23,76.35,30251.0,74.6168,74.7343,74.6168,74.7343,30251.0
2018-08-14 14:20:00,76.34,76.38,76.25,76.38,30042.0,74.7245,74.7637,74.6364,74.7637,30042.0
2018-08-14 14:30:00,76.38,76.41,76.36,76.38,23398.0,74.7637,74.793,74.7441,74.7637,23398.0
2018-08-14 14:40:00,76.37,76.48,76.35,76.46,37174.0,74.7539,74.8615,74.7343,74.842,37174.0
2018-08-14 14:50:00,76.46,76.49,76.4,76.44,25724.0,74.842,74.8713,74.7832,74.8224,25724.0
2018-08-14 15:00:00,76.45,76.55,76.43,76.55,24586.0,74.8322,74.9301,74.8126,74.9301,24586.0
2018-08-14 15:10:00,76.54,76.71,76.5,76.65,60555.0,74.9203,75.0867,74.8811,75.0279,60555.0
2018-08-14 15:20:00,76.65,76.74,76.56,76.57,104040.0,75.0279,75.116,74.9399,74.9496,104040.0
2018-08-14 15:30:00,76.57,76.65,76.53,76.65,87922.0,74.9496,75.0279,74.9105,75.0279,87922.0
2018-08-14 15:40:00,76.65,76.65,76.47,76.56,149542.0,75.0279,75.0279,74.8518,74.9399,149542.0
2018-08-14 15:50:00,76.56,76.6,76.5,76.54,192079.0,74.9399,74.979,74.8811,74.9203,192079.0
2018-08-15 09:30:00,75.92,76.18,75.56,76.04,65178.0,74.3134,74.5679,73.961,74.4309,65178.0
2018-08-15 09:40:00,76.0,76.09,75.74,76.04,125038.0,74.3917,74.4798,74.1372,74.4309,125038.0
2018-08-15 09:50:00,76.0,76.06,75.9,75.91,62879.0,74.3917,74.4504,74.2938,74.3036,62879.0
2018-08-15 10:00:00,75.92,75.93,75.67,75.83,36962.0,74.3134,74.3232,74.0687,74.2253,36962.0
2018-08-15 10:10:00,75.82,75.94,75.67,75.72,65088.0,74.2155,74.333,74.0687,74.1176,65088.0
2018-08-15 10:20:00,75.7,75.86,75.67,75.76,30051.0,74.0981,74.2547,74.0687,74.1568,30051.0
2018-08-15 10:30:00,75.76,75.89,75.73,75.87,28073.0,74.1568,74.284,74.1274,74.2645,28073.0
2018-08-15 10:40:00,75.87,75.9,75.72,75.75,86193.0,74.2645,74.2938,74.1176,74.147,86193.0
2018-08-15 10:50:00,75.76,75.8,75.52,75.54,75578.0,74.1568,74.1959,73.9219,73.9414,75578.0
2018-08-15 11:00:00,75.51,75.78,75.49,75.75,156496.0,73.9121,74.1764,73.8925,74.147,156496.0
2018-08-15 11:10:00,75.78,75.9,75.78,75.84,21223.0,74.1764,74.2938,74.1764,74.2351,21223.0
2018-08-15 11:20:00,75.84,76.04,75.81,76.0,34044.0,74.2351,74.4309,74.2057,74.3917,34044.0
2018-08-15 11:30:00,75.98,76.13,75.95,76.06,31758.0,74.3721,74.519,74.3428,74.4504,31758.0
2018-08-15 11:40:00,76.06,76.13,75.96,76.12,38999.0,74.4504,74.519,74.3525,74.5092,38999.0
2018-08-15 11:50:00,76.09,76.1,75.99,76.01,51263.0,74.4798,74.4896,74.3819,74.4015,51263.0
2018-08-15 12:00:00,76.0,76.19,75.99,76.19,37416.0,74.3917,74.5777,74.3819,74.5777,37416.0
2018-08-15 12:10:00,76.21,76.27,76.14,76.14,107646.0,74.5973,74.656,74.5287,74.5287,107646.0
2018-08-15 12:20:00,76.14,76.19,76.07,76.12,38067.0,74.5287,74.5777,74.4602,74.5092,38067.0
2018-08-15 12:30:00,76.11,76.2,76.08,76.18,37427.0,74.4994,74.5875,74.47,74.5679,37427.0
2018-08-15 12:40:00,76.19,76.2,76.11,76.17,27524.0,74.5777,74.5875,74.4994,74.5581,27524.0
2018-08-15 12:50:00,76.17,76.23,76.13,76.21,21894.0,74.5581,74.6168,74.519,74.5973,21894.0
2018-08-15 13:00:00,76.22,76.24,76.11,76.11,33898.0,74.607,74.6266,74.4994,74.4994,33898.0
2018-08-15 13:10:00,76.11,76.15,75.98,76.01,93908.0,74.4994,74.5385,74.3721,74.4015,93908.0
2018-08-15 13:20:00,76.02,76.09,75.96,76.01,64265.0,74.4113,74.4798,74.3525,74.4015,64265.0
2018-08-15 13:30:00,76.02,76.02,75.92,75.95,82495.0,74.4113,74.4113,74.3134,74.3428,82495.0
2018-08-15 13:40:00,75.96,76.06,75.94,75.98,19606.0,74.3525,74.4504,74.333,74.3721,19606.0
2018-08-15 13:50:00,75.97,76.0,75.94,75.95,23453.0,74.3623,74.3917,74.333,74.3428,23453.0
2018-08-15 14:00:00,75.95,76.0,75.91,75.92,75460.0,74.3428,74.3917,74.3036,74.3134,75460.0
2018-08-15 14:10:00,75.92,76.01,75.91,75.96,84871.0,74.3134,74.4015,74.3036,74.3525,84871.0
2018-08-15 14:20:00,75.96,75.98,75.84,75.87,35171.0,74.3525,74.3721,74.2351,74.2645,35171.0
2018-08-15 14:30:00,75.86,76.01,75.85,75.95,62121.0,74.2547,74.4015,74.2449,74.3428,62121.0
2018-08-15 14:40:00,75.94,75.95,75.85,75.91,49477.0,74.333,74.3428,74.2449,74.3036,49477.0
2018-08-15 14:50:00,75.91,76.02,75.9,76.02,23926.0,74.3036,74.4113,74.2938,74.4113,23926.0
2018-08-15 15:00:00,76.03,76.15,76.02,76.12,40101.0,74.4211,74.5385,74.4113,74.5092,40101.0
2018-08-15 15:10:00,76.11,76.18,76.08,76.15,48975.0,74.4994,74.5679,74.47,74.5385,48975.0
2018-08-15 15:20:00,76.15,76.18,76.11,76.18,41892.0,74.5385,74.5679,74.4994,74.5679,41892.0
2018-08-15 15:30:00,76.2,76.37,76.17,76.27,66904.0,74.5875,74.7539,74.5581,74.656,66904.0
2018-08-15 15:40:00,76.26,76.39,76.24,76.34,106490.0,74.6462,74.7734,74.6266,74.7245,106490.0
2018-08-15 15:50:00,76.33,76.34,76.2,76.22,181412.0,74.7147,74.7245,74.5875,74.607,181412.0
2018-08-16 09:30:00,76.92,77.47,76.72,77.06,44327.0,75.2922,75.8306,75.0965,75.4293,44327.0
2018-08-16 09:40:00,77.06,77.09,76.66,76.66,22254.0,75.4293,75.4586,75.0377,75.0377,22254.0
2018-08-16 09:50:00,76.67,76.74,76.58,76.64,22162.0,75.0475,75.116,74.9594,75.0182,22162.0
2018-08-16 10:00:00,76.63,76.74,76.61,76.69,24879.0,75.0084,75.116,74.9888,75.0671,24879.0
2018-08-16 10:10:00,76.68,76.74,76.6,76.74,27438.0,75.0573,75.116,74.979,75.116,27438.0
2018-08-16 10:20:00,76.75,76.87,76.72,76.87,15452.0,75.1258,75.2433,75.0965,75.2433,15452.0
2018-08-16 10:30:00,76.88,77.0,76.87,76.93,13493.0,75.2531,75.3705,75.2433,75.302,13493.0
2018-08-16 10:40:00,76.92,77.11,76.89,77.07,219832.0,75.2922,75.4782,75.2629,75.4391,219832.0
2018-08-16 10:50:00,77.08,77.08,76.87,77.04,33535.0,75.4488,75.4488,75.2433,75.4097,33535.0
2018-08-16 11:00:00,77.05,77.17,77.01,77.1,66740.0,75.4195,75.5369,75.3803,75.4684,66740.0
2018-08-16 11:10:00,77.11,77.36,77.1,77.2,111646.0,75.4782,75.7229,75.4684,75.5663,111646.0
2018-08-16 11:20:00,77.18,77.38,77.14,77.29,75385.0,75.5467,75.7425,75.5076,75.6544,75385.0
2018-08-16 11:30:00,77.31,77.32,77.23,77.31,46539.0,75.674,75.6838,75.5957,75.674,46539.0
2018-08-16 11:40:00,77.27,77.92,77.18,77.7,154909.0,75.6348,76.2711,75.5467,76.0557,154909.0
2018-08-16 11:50:00,77.7,77.71,77.38,77.45,60516.0,76.0557,76.0655,75.7425,75.811,60516.0
2018-08-16 12:00:00,77.47,77.76,77.44,77.6,61696.0,75.8306,76.1145,75.8012,75.9578,61696.0
2018-08-16 12:10:00,77.61,77.69,77.59,77.69,47563.0,75.9676,76.0459,75.9481,76.0459,47563.0
2018-08-16 12:20:00,77.69,77.73,77.58,77.59,25357.0,76.0459,76.0851,75.9383,75.9481,25357.0
2018-08-16 12:30:00,77.59,77.63,77.55,77.62,23798.0,75.9481,75.9872,75.9089,75.9774,23798.0
2018-08-16 12:40:00,77.61,77.62,77.52,77.58,26696.0,75.9676,75.9774,75.8795,75.9383,26696.0
2018-08-16 12:50:00,77.58,77.62,77.51,77.52,23662.0,75.9383,75.9774,75.8697,75.8795,23662.0
2018-08-16 13:00:00,77.51,77.59,77.51,77.51,23634.0,75.8697,75.9481,75.8697,75.8697,23634.0
2018-08-16 13:10:00,77.5,77.59,77.5,77.59,30708.0,75.86,75.9481,75.86,75.9481,30708.0
2018-08-16 13:20:00,77.59,77.64,77.57,77.62,29328.0,75.9481,75.997,75.9285,75.9774,29328.0
2018-08-16 13:30:00,77.62,77.63,77.51,77.52,26487.0,75.9774,75.9872,75.8697,75.8795,26487.0
2018-08-16 13:40:00,77.51,77.51,77.31,77.32,32411.0,75.8697,75.8697,75.674,75.6838,32411.0
2018-08-16 13:50:00,77.33,77.51,77.3,77.42,88218.0,75.6936,75.8697,75.6642,75.7817,88218.0
2018-08-16 14:00:00,77.4,77.51,77.37,77.51,30763.0,75.7621,75.8697,75.7327,75.8697,30763.0
2018-08-16 14:10:00,77.51,77.53,77.46,77.47,39899.0,75.8697,75.8893,75.8208,75.8306,39899.0
2018-08-16 14:20:00,77.48,77.49,77.39,77.41,64883.0,75.8404,75.8502,75.7523,75.7719,64883.0
2018-08-16 14:30:00,77.4,77.46,77.35,77.41,34790.0,75.7621,75.8208,75.7131,75.7719,34790.0
2018-08-16 14:40:00,77.42,77.5,77.41,77.48,33150.0,75.7817,75.86,75.7719,75.8404,33150.0
2018-08-16 14:50:00,77.49,77.55,77.49,77.5,34541.0,75.8502,75.9089,75.8502,75.86,34541.0
2018-08-16 15:00:00,77.5,77.51,77.39,77.39,51153.0,75.86,75.8697,75.7523,75.7523,51153.0
2018-08-16 15:10:00,77.38,77.45,77.37,77.41,63745.0,75.7425,75.811,75.7327,75.7719,63745.0
2018-08-16 15:20:00,77.4,77.4,77.27,77.28,64200.0,75.7621,75.7621,75.6348,75.6446,64200.0
2018-08-16 15:30:00,77.28,77.32,77.22,77.22,118250.0,75.6446,75.6838,75.5859,75.5859,118250.0
2018-08-16 15:40:00,77.23,77.37,77.21,77.26,237186.0,75.5957,75.7327,75.5761,75.625,237186.0
2018-08-16 15:50:00,77.25,77.3,77.16,77.25,232003.0,75.6152,75.6642,75.5272,75.6152,232003.0
2018-08-17 09:30:00,76.53,77.21,75.97,77.01,92286.0,74.9105,75.5761,74.3623,75.3803,92286.0
2018-08-17 09:40:00,76.98,77.06,76.6,76.92,43636.0,75.351,75.4293,74.979,75.2922,43636.0
2018-08-17 09:50:00,76.92,77.11,76.9,77.06,51142.0,75.2922,75.4782,75.2727,75.4293,51142.0
2018-08-17 10:00:00,77.06,77.12,76.83,76.87,56081.0,75.4293,75.488,75.2041,75.2433,56081.0
2018-08-17 10:10:00,76.88,76.94,76.71,76.81,61096.0,75.2531,75.3118,75.0867,75.1846,61096.0
2018-08-17 10:20:00,76.82,76.85,76.65,76.7,41542.0,75.1943,75.2237,75.0279,75.0769,41542.0
2018-08-17 10:30:00,76.69,76.76,76.58,76.59,42410.0,75.0671,75.1356,74.9594,74.9692,42410.0
2018-08-17 10:40:00,76.62,76.68,76.48,76.58,26518.0,74.9986,75.0573,74.8615,74.9594,26518.0
2018-08-17 10:50:00,76.58,76.7,76.5,76.5,13937.0,74.9594,75.0769,74.8811,74.8811,13937.0
2018-08-17 11:00:00,76.53,76.62,76.49,76.57,24550.0,74.9105,74.9986,74.8713,74.9496,24550.0
2018-08-17 11:10:00,76.58,76.73,76.56,76.7,21799.0,74.9594,75.1063,74.9399,75.0769,21799.0
2018-08-17 11:20:00,76.72,76.89,76.7,76.77,69190.0,75.0965,75.2629,75.0769,75.1454,69190.0
2018-08-17 11:30:00,76.77,76.8,76.75,76.78,23603.0,75.1454,75.1748,75.1258,75.1552,23603.0
2018-08-17 11:40:00,76.8,76.91,76.77,76.84,19267.0,75.1748,75.2824,75.1454,75.2139,19267.0
2018-08-17 11:50:00,76.86,76.94,76.81,76.88,16927.0,75.2335,75.3118,75.1846,75.2531,16927.0
2018-08-17 12:00:00,76.9,76.95,76.81,76.87,19423.0,75.2727,75.3216,75.1846,75.2433,19423.0
2018-08-17 12:10:00,76.87,76.98,76.86,76.9,15786.0,75.2433,75.351,75.2335,75.2727,15786.0
2018-08-17 12:20:00,76.88,76.92,76.84,76.87,10804.0,75.2531,75.2922,75.2139,75.2433,10804.0
2018-08-17 12:30:00,76.86,76.88,76.77,76.83,12847.0,75.2335,75.2531,75.1454,75.2041,12847.0
2018-08-17 12:40:00,76.8,76.88,76.74,76.75,22067.0,75.1748,75.2531,75.116,75.1258,22067.0
2018-08-17 12:50:00,76.75,76.76,76.68,76.71,17236.0,75.1258,75.1356,75.0573,75.0867,17236.0
2018-08-17 13:00:00,76.72,76.74,76.65,76.74,27798.0,75.0965,75.116,75.0279,75.116,27798.0
2018-08-17 13:10:00,76.73,76.76,76.67,76.67,19733.0,75.1063,75.1356,75.0475,75.0475,19733.0
2018-08-17 13:20:00,76.67,76.7,76.65,76.67,15606.0,75.0475,75.0769,75.0279,75.0475,15606.0
2018-08-17 13:30:00,76.68,76.74,76.66,76.73,20057.0,75.0573,75.116,75.0377,75.1063,20057.0
2018-08-17 13:40:00,76.73,76.77,76.7,76.73,12979.0,75.1063,75.1454,75.0769,75.1063,12979.0
2018-08-17 13:50:00,76.72,76.73,76.68,76.69,21666.0,75.0965,75.1063,75.0573,75.0671,21666.0
2018-08-17 14:00:00,76.68,76.92,76.68,76.86,27229.0,75.0573,75.2922,75.0573,75.2335,27229.0
2018-08-17 14:10:00,76.87,76.99,76.84,76.96,25934.0,75.2433,75.3608,75.2139,75.3314,25934.0
2018-08-17 14:20:00,76.96,77.12,76.96,77.08,23775.0,75.3314,75.488,75.3314,75.4488,23775.0
2018-08-17 14:30:00,77.08,77.1,77.0,77.07,16256.0,75.4488,75.4684,75.3705,75.4391,16256.0
2018-08-17 14:40:00,77.07,77.15,77.06,77.15,26821.0,75.4391,75.5174,75.4293,75.5174,26821.0
2018-08-17 14:50:00,77.14,77.3,77.14,77.21,106648.0,75.5076,75.6642,75.5076,75.5761,106648.0
2018-08-17 15:00:00,77.2,77.23,77.13,77.15,39808.0,75.5663,75.5957,75.4978,75.5174,39808.0
2018-08-17 15:10:00,77.14,77.18,77.04,77.13,47079.0,75.5076,75.5467,75.4097,75.4978,47079.0
2018-08-17 15:20:00,77.13,77.14,77.05,77.1,31052.0,75.4978,75.5076,75.4195,75.4684,31052.0
2018-08-17 15:30:00,77.1,77.14,77.08,77.14,39683.0,75.4684,75.5076,75.4488,75.5076,39683.0
2018-08-17 15:40:00,77.14,77.19,77.12,77.13,59088.0,75.5076,75.5565,75.488,75.4978,59088.0
2018-08-17 15:50:00,77.13,77.24,77.1,77.2,215401.0,75.4978,75.6055,75.4684,75.5663,215401.0
2018-08-20 09:30:00,77.19,77.54,77.0,77.09,73536.0,75.5565,75.8991,75.3705,75.4586,73536.0
2018-08-20 09:40:00,77.09,77.3,76.81,76.95,75458.0,75.4586,75.6642,75.1846,75.3216,75458.0
2018-08-20 09:50:00,76.95,77.08,76.76,76.8,46246.0,75.3216,75.4488,75.1356,75.1748,46246.0
2018-08-20 10:00:00,76.8,77.1,76.79,77.05,24494.0,75.1748,75.4684,75.165,75.4195,24494.0
2018-08-20 10:10:00,77.02,77.06,76.88,77.04,13031.0,75.3901,75.4293,75.2531,75.4097,13031.0
2018-08-20 10:20:00,77.01,77.03,76.87,76.87,20664.0,75.3803,75.3999,75.2433,75.2433,20664.0
2018-08-20 10:30:00,76.89,76.92,76.77,76.77,22054.0,75.2629,75.2922,75.1454,75.1454,22054.0
2018-08-20 10:40:00,76.77,76.81,76.7,76.76,27916.0,75.1454,75.1846,75.0769,75.1356,27916.0
2018-08-20 10:50:00,76.76,76.76,76.49,76.52,64731.0,75.1356,75.1356,74.8713,74.9007,64731.0
2018-08-20 11:00:00,76.52,76.68,76.46,76.47,38267.0,74.9007,75.0573,74.842,74.8518,38267.0
2018-08-20 11:10:00,76.47,76.51,76.44,76.49,53960.0,74.8518,74.8909,74.8224,74.8713,53960.0
2018-08-20 11:20:00,76.49,76.51,76.39,76.41,44178.0,74.8713,74.8909,74.7734,74.793,44178.0
2018-08-20 11:30:00,76.42,76.52,76.4,76.44,65694.0,74.8028,74.9007,74.7832,74.8224,65694.0
2018-08-20 11:40:00,76.44,76.51,76.36,76.39,38963.0,74.8224,74.8909,74.7441,74.7734,38963.0
2018-08-20 11:50:00,76.39,76.44,76.3,76.36,81607.0,74.7734,74.8224,74.6854,74.7441,81607.0
2018-08-20 12:00:00,76.36,76.58,76.35,76.54,46597.0,74.7441,74.9594,74.7343,74.9203,46597.0
2018-08-20 12:10:00,76.54,76.58,76.54,76.55,15570.0,74.9203,74.9594,74.9203,74.9301,15570.0
2018-08-20 12:20:00,76.55,76.6,76.49,76.5,22437.0,74.9301,74.979,74.8713,74.8811,22437.0
2018-08-20 12:30:00,76.51,76.54,76.47,76.54,14489.0,74.8909,74.9203,74.8518,74.9203,14489.0
2018-08-20 12:40:00,76.56,76.57,76.51,76.51,17624.0,74.9399,74.9496,74.8909,74.8909,17624.0
2018-08-20 12:50:00,76.51,76.52,76.37,76.42,34120.0,74.8909,74.9007,74.7539,74.8028,34120.0
2018-08-20 13:00:00,76.42,76.42,76.37,76.37,13866.0,74.8028,74.8028,74.7539,74.7539,13866.0
2018-08-20 13:10:00,76.39,76.42,76.35,76.37,16825.0,74.7734,74.8028,74.7343,74.7539,16825.0
2018-08-20 13:20:00,76.35,76.37,76.24,76.27,49196.0,74.7343,74.7539,74.6266,74.656,49196.0
2018-08-20 13:30:00,76.27,76.27,76.21,76.25,26497.0,74.656,74.656,74.5973,74.6364,26497.0
2018-08-20 13:40:00,76.26,76.29,76.2,76.25,45182.0,74.6462,74.6756,74.5875,74.6364,45182.0
2018-08-20 13:50:00,76.24,76.33,76.24,76.3,17365.0,74.6266,74.7147,74.6266,74.6854,17365.0
2018-08-20 14:00:00,76.3,76.31,76.24,76.26,25802.0,74.6854,74.6951,74.6266,74.6462,25802.0
2018-08-20 14:10:00,76.26,76.31,76.23,76.27,38892.0,74.6462,74.6951,74.6168,74.656,38892.0
2018-08-20 14:20:00,76.26,76.27,76.21,76.24,41882.0,74.6462,74.656,74.5973,74.6266,41882.0
2018-08-20 14:30:00,76.24,76.24,76.12,76.23,46628.0,74.6266,74.6266,74.5092,74.6168,46628.0
2018-08-20 14:40:00,76.23,76.27,76.17,76.22,45423.0,74.6168,74.656,74.5581,74.607,45423.0
2018-08-20 14:50:00,76.23,76.38,76.19,76.33,85288.0,74.6168,74.7637,74.5777,74.7147,85288.0
2018-08-20 15:00:00,76.33,76.42,76.33,76.4,67013.0,74.7147,74.8028,74.7147,74.7832,67013.0
2018-08-20 15:10:00,76.4,76.49,76.39,76.45,63227.0,74.7832,74.8713,74.7734,74.8322,63227.0
2018-08-20 15:20:00,76.45,76.46,76.41,76.45,82992.0,74.8322,74.842,74.793,74.8322,82992.0
2018-08-20 15:30:00,76.44,76.45,76.33,76.34,65354.0,74.8224,74.8322,74.7147,74.7245,65354.0
2018-08-20 15:40:00,76.34,76.42,76.33,76.39,93460.0,74.7245,74.8028,74.7147,74.7734,93460.0
2018-08-20 15:50:00,76.4,76.47,76.26,76.29,280819.0,74.7832,74.8518,74.6462,74.6756,280819.0
2018-08-21 09:30:00,76.22,76.82,76.22,76.54,47703.0,74.607,75.1943,74.607,74.9203,47703.0
2018-08-21 09:40:00,76.52,76.56,76.31,76.49,37645.0,74.9007,74.9399,74.6951,74.8713,37645.0
2018-08-21 09:50:00,76.5,76.79,76.48,76.66,33285.0,74.8811,75.165,74.8615,75.0377,33285.0
2018-08-21 10:00:00,76.68,76.77,76.54,76.6,26006.0,75.0573,75.1454,74.9203,74.979,26006.0
2018-08-21 10:10:00,76.62,76.67,76.54,76.59,24859.0,74.9986,75.0475,74.9203,74.9692,24859.0
2018-08-21 10:20:00,76.61,76.82,76.54,76.72,29945.0,74.9888,75.1943,74.9203,75.0965,29945.0
2018-08-21 10:30:00,76.74,76.84,76.7,76.78,24804.0,75.116,75.2139,75.0769,75.1552,24804.0
2018-08-21 10:40:00,76.78,76.87,76.77,76.79,38735.0,75.1552,75.2433,75.1454,75.165,38735.0
2018-08-21 10:50:00,76.79,77.02,76.78,76.87,129997.0,75.165,75.3901,75.1552,75.2433,129997.0
2018-08-21 11:00:00,76.86,77.09,76.86,77.0,55193.0,75.2335,75.4586,75.2335,75.3705,55193.0
2018-08-21 11:10:00,76.99,77.06,76.9,76.97,64302.0,75.3608,75.4293,75.2727,75.3412,64302.0
2018-08-21 11:20:00,76.97,77.1,76.96,76.98,38468.0,75.3412,75.4684,75.3314,75.351,38468.0
2018-08-21 11:30:00,76.98,77.08,76.97,77.06,44300.0,75.351,75.4488,75.3412,75.4293,44300.0
2018-08-21 11:40:00,77.06,77.18,77.06,77.08,33191.0,75.4293,75.5467,75.4293,75.4488,33191.0
2018-08-21 11:50:00,77.07,77.18,77.06,77.14,19750.0,75.4391,75.5467,75.4293,75.5076,19750.0
2018-08-21 12:00:00,77.15,77.17,77.08,77.12,34174.0,75.5174,75.5369,75.4488,75.488,34174.0
2018-08-21 12:10:00,77.12,77.22,77.1,77.19,37732.0,75.488,75.5859,75.4684,75.5565,37732.0
2018-08-21 12:20:00,77.19,77.24,77.14,77.2,24865.0,75.5565,75.6055,75.5076,75.5663,24865.0
2018-08-21 12:30:00,77.2,77.22,77.17,77.19,61821.0,75.5663,75.5859,75.5369,75.5565,61821.0
2018-08-21 12:40:00,77.18,77.18,77.08,77.13,68385.0,75.5467,75.5467,75.4488,75.4978,68385.0
2018-08-21 12:50:00,77.13,77.25,77.13,77.18,49338.0,75.4978,75.6152,75.4978,75.5467,49338.0
2018-08-21 13:00:00,77.17,77.22,77.13,77.13,26823.0,75.5369,75.5859,75.4978,75.4978,26823.0
2018-08-21 13:10:00,77.12,77.13,77.03,77.03,27883.0,75.488,75.4978,75.3999,75.3999,27883.0
2018-08-21 13:20:00,77.04,77.12,77.03,77.12,21046.0,75.4097,75.488,75.3999,75.488,21046.0
2018-08-21 13:30:00,77.12,77.18,77.11,77.15,24245.0,75.488,75.5467,75.4782,75.5174,24245.0
2018-08-21 13:40:00,77.16,77.19,77.12,77.15,45439.0,75.5272,75.5565,75.488,75.5174,45439.0
2018-08-21 13:50:00,77.14,77.2,77.11,77.19,35360.0,75.5076,75.5663,75.4782,75.5565,35360.0
2018-08-21 14:00:00,77.19,77.19,77.15,77.19,46100.0,75.5565,75.5565,75.5174,75.5565,46100.0
2018-08-21 14:10:00,77.18,77.22,77.15,77.16,38023.0,75.5467,75.5859,75.5174,75.5272,38023.0
2018-08-21 14:20:00,77.16,77.21,77.16,77.19,31443.0,75.5272,75.5761,75.5272,75.5565,31443.0
2018-08-21 14:30:00,77.19,77.19,76.99,77.04,41886.0,75.5565,75.5565,75.3608,75.4097,41886.0
2018-08-21 14:40:00,77.03,77.08,76.94,76.94,31749.0,75.3999,75.4488,75.3118,75.3118,31749.0
2018-08-21 14:50:00,76.94,76.97,76.85,76.96,42290.0,75.3118,75.3412,75.2237,75.3314,42290.0
2018-08-21 15:00:00,76.95,77.0,76.91,76.91,50545.0,75.3216,75.3705,75.2824,75.2824,50545.0
2018-08-21 15:10:00,76.92,76.99,76.91,76.95,56068.0,75.2922,75.3608,75.2824,75.3216,56068.0
2018-08-21 15:20:00,76.95,77.06,76.93,77.0,57692.0,75.3216,75.4293,75.302,75.3705,57692.0
2018-08-21 15:30:00,77.0,77.0,76.92,76.94,38879.0,75.3705,75.3705,75.2922,75.3118,38879.0
2018-08-21 15:40:00,76.94,76.95,76.73,76.81,140198.0,75.3118,75.3216,75.1063,75.1846,140198.0
2018-08-21 15:50:00,76.81,76.82,76.64,76.73,280979.0,75.1846,75.1943,75.0182,75.1063,280979.0
2018-08-22 09:30:00,76.54,76.98,76.38,76.98,79067.0,74.9203,75.351,74.7637,75.351,79067.0
2018-08-22 09:40:00,76.96,77.06,76.87,77.03,43348.0,75.3314,75.4293,75.2433,75.3999,43348.0
2018-08-22 09:50:00,77.02,77.12,76.83,77.07,54282.0,75.3901,75.488,75.2041,75.4391,54282.0
2018-08-22 10:00:00,77.05,77.12,76.99,77.04,89762.0,75.4195,75.488,75.3608,75.4097,89762.0
2018-08-22 10:10:00,77.06,77.19,76.96,76.98,37496.0,75.4293,75.5565,75.3314,75.351,37496.0
2018-08-22 10:20:00,76.98,76.98,76.73,76.73,24906.0,75.351,75.351,75.1063,75.1063,24906.0
2018-08-22 10:30:00,76.73,77.01,76.73,76.94,122076.0,75.1063,75.3803,75.1063,75.3118,122076.0
2018-08-22 10:40:00,76.93,77.06,76.87,77.06,32331.0,75.302,75.4293,75.2433,75.4293,32331.0
2018-08-22 10:50:00,77.06,77.08,76.99,77.06,38695.0,75.4293,75.4488,75.3608,75.4293,38695.0
2018-08-22 11:00:00,77.06,77.08,76.95,77.07,36703.0,75.4293,75.4488,75.3216,75.4391,36703.0
2018-08-22 11:10:00,77.06,77.08,76.99,77.05,40332.0,75.4293,75.4488,75.3608,75.4195,40332.0
2018-08-22 11:20:00,77.06,77.21,77.03,77.21,42234.0,75.4293,75.5761,75.3999,75.5761,42234.0
2018-08-22 11:30:00,77.21,77.32,77.18,77.26,98792.0,75.5761,75.6838,75.5467,75.625,98792.0
2018-08-22 11:40:00,77.27,77.39,77.26,77.35,29179.0,75.6348,75.7523,75.625,75.7131,29179.0
2018-08-22 11:50:00,77.37,77.37,77.22,77.3,37461.0,75.7327,75.7327,75.5859,75.6642,37461.0
2018-08-22 12:00:00,77.3,77.35,77.23,77.33,33638.0,75.6642,75.7131,75.5957,75.6936,33638.0
2018-08-22 12:10:00,77.34,77.38,77.32,77.37,51229.0,75.7033,75.7425,75.6838,75.7327,51229.0
2018-08-22 12:20:00,77.36,77.41,77.35,77.36,24127.0,75.7229,75.7719,75.7131,75.7229,24127.0
2018-08-22 12:30:00,77.36,77.37,77.21,77.3,85408.0,75.7229,75.7327,75.5761,75.6642,85408.0
2018-08-22 12:40:00,77.31,77.34,77.27,77.32,10622.0,75.674,75.7033,75.6348,75.6838,10622.0
2018-08-22 12:50:00,77.31,77.32,77.09,77.1,65724.0,75.674,75.6838,75.4586,75.4684,65724.0
2018-08-22 13:00:00,77.1,77.13,77.01,77.02,24477.0,75.4684,75.4978,75.3803,75.3901,24477.0
2018-08-22 13:10:00,77.03,77.06,77.01,77.02,11930.0,75.3999,75.4293,75.3803,75.3901,11930.0
2018-08-22 13:20:00,77.03,77.07,76.99,76.99,15219.0,75.3999,75.4391,75.3608,75.3608,15219.0
2018-08-22 13:30:00,76.98,77.0,76.93,76.97,27108.0,75.351,75.3705,75.302,75.3412,27108.0
2018-08-22 13:40:00,76.98,77.06,76.98,77.06,56787.0,75.351,75.4293,75.351,75.4293,56787.0
2018-08-22 13:50:00,77.05,77.06,76.99,77.05,42402.0,75.4195,75.4293,75.3608,75.4195,42402.0
2018-08-22 14:00:00,77.05,77.23,77.04,77.21,56572.0,75.4195,75.5957,75.4097,75.5761,56572.0
2018-08-22 14:10:00,77.2,77.28,77.2,77.24,41765.0,75.5663,75.6446,75.5663,75.6055,41765.0
2018-08-22 14:20:00,77.24,77.25,77.17,77.21,36300.0,75.6055,75.6152,75.5369,75.5761,36300.0
2018-08-22 14:30:00,77.22,77.26,77.16,77.16,42081.0,75.5859,75.625,75.5272,75.5272,42081.0
2018-08-22 14:40:00,77.17,77.27,77.14,77.25,136804.0,75.5369,75.6348,75.5076,75.6152,136804.0
2018-08-22 14:50:00,77.25,77.32,77.19,77.31,90729.0,75.6152,75.6838,75.5565,75.674,90729.0
2018-08-22 15:00:00,77.31,77.38,77.31,77.35,76173.0,75.674,75.7425,75.674,75.7131,76173.0
2018-08-22 15:10:00,77.35,77.39,77.28,77.28,43358.0,75.7131,75.7523,75.6446,75.6446,43358.0
2018-08-22 15:20:00,77.28,77.41,77.27,77.36,105887.0,75.6446,75.7719,75.6348,75.7229,105887.0
2018-08-22 15:30:00,77.37,77.41,77.33,77.33,54371.0,75.7327,75.7719,75.6936,75.6936,54371.0
2018-08-22 15:40:00,77.33,77.33,77.21,77.24,78406.0,75.6936,75.6936,75.5761,75.6055,78406.0
2018-08-22 15:50:00,77.23,77.28,77.17,77.2,204254.0,75.5957,75.6446,75.5369,75.5663,204254.0
2018-08-23 09:30:00,77.22,77.25,76.8,77.06,32585.0,75.5859,75.6152,75.1748,75.4293,32585.0
2018-08-23 09:40:00,77.09,77.2,77.02,77.06,29877.0,75.4586,75.5663,75.3901,75.4293,29877.0
2018-08-23 09:50:00,77.06,77.3,77.05,77.13,26719.0,75.4293,75.6642,75.4195,75.4978,26719.0
2018-08-23 10:00:00,77.15,77.24,77.06,77.22,37218.0,75.5174,75.6055,75.4293,75.5859,37218.0
2018-08-23 10:10:00,77.21,77.31,77.19,77.3,80915.0,75.5761,75.674,75.5565,75.6642,80915.0
2018-08-23 10:20:00,77.3,77.32,77.24,77.32,34841.0,75.6642,75.6838,75.6055,75.6838,34841.0
2018-08-23 10:30:00,77.33,77.42,77.25,77.27,50751.0,75.6936,75.7817,75.6152,75.6348,50751.0
2018-08-23 10:40:00,77.28,77.41,77.25,77.31,86976.0,75.6446,75.7719,75.6152,75.674,86976.0
2018-08-23 10:50:00,77.29,77.36,77.08,77.08,197577.0,75.6544,75.7229,75.4488,75.4488,197577.0
2018-08-23 11:00:00,77.05,77.05,76.75,76.89,116284.0,75.4195,75.4195,75.1258,75.2629,116284.0
2018-08-23 11:10:00,76.89,76.99,76.87,76.97,75995.0,75.2629,75.3608,75.2433,75.3412,75995.0
2018-08-23 11:20:00,76.97,77.08,76.97,77.04,77099.0,75.3412,75.4488,75.3412,75.4097,77099.0
2018-08-23 11:30:00,77.03,77.06,76.93,76.94,71392.0,75.3999,75.4293,75.302,75.3118,71392.0
2018-08-23 11:40:00,76.93,76.93,76.66,76.76,39731.0,75.302,75.302,75.0377,75.1356,39731.0
2018-08-23 11:50:00,76.75,76.81,76.7,76.71,33505.0,75.1258,75.1846,75.0769,75.0867,33505.0
2018-08-23 12:00:00,76.7,76.74,76.57,76.64,95562.0,75.0769,75.116,74.9496,75.0182,95562.0
2018-08-23 12:10:00,76.65,76.73,76.6,76.68,45861.0,75.0279,75.1063,74.979,75.0573,45861.0
2018-08-23 12:20:00,76.69,76.8,76.69,76.79,18045.0,75.0671,75.1748,75.0671,75.165,18045.0
2018-08-23 12:30:00,76.79,76.8,76.65,76.7,68946.0,75.165,75.1748,75.0279,75.0769,68946.0
2018-08-23 12:40:00,76.71,76.81,76.7,76.79,34113.0,75.0867,75.1846,75.0769,75.165,34113.0
2018-08-23 12:50:00,76.79,76.84,76.77,76.81,29777.0,75.165,75.2139,75.1454,75.1846,29777.0
2018-08-23 13:00:00,76.81,76.83,76.75,76.77,32202.0,75.1846,75.2041,75.1258,75.1454,32202.0
2018-08-23 13:10:00,76.77,76.8,76.65,76.69,32797.0,75.1454,75.1748,75.0279,75.0671,32797.0
2018-08-23 13:20:00,76.69,76.76,76.67,76.73,27775.0,75.0671,75.1356,75.0475,75.1063,27775.0
2018-08-23 13:30:00,76.72,76.73,76.68,76.72,21066.0,75.0965,75.1063,75.0573,75.0965,21066.0
2018-08-23 13:40:00,76.74,76.77,76.65,76.65,23065.0,75.116,75.1454,75.0279,75.0279,23065.0
2018-08-23 13:50:00,76.67,76.67,76.5,76.51,16507.0,75.0475,75.0475,74.8811,74.8909,16507.0
2018-08-23 14:00:00,76.51,76.63,76.5,76.61,23767.0,74.8909,75.0084,74.8811,74.9888,23767.0
2018-08-23 14:10:00,76.61,76.64,76.56,76.61,28532.0,74.9888,75.0182,74.9399,74.9888,28532.0
2018-08-23 14:20:00,76.61,76.73,76.6,76.73,90450.0,74.9888,75.1063,74.979,75.1063,90450.0
2018-08-23 14:30:00,76.73,76.76,76.71,76.74,83736.0,75.1063,75.1356,75.0867,75.116,83736.0
2018-08-23 14:40:00,76.73,76.83,76.73,76.82,27496.0,75.1063,75.2041,75.1063,75.1943,27496.0
2018-08-23 14:50:00,76.82,76.96,76.8,76.92,56280.0,75.1943,75.3314,75.1748,75.2922,56280.0
2018-08-23 15:00:00,76.92,76.96,76.86,76.88,50853.0,75.2922,75.3314,75.2335,75.2531,50853.0
2018-08-23 15:10:00,76.88,76.95,76.88,76.95,58159.0,75.2531,75.3216,75.2531,75.3216,58159.0
2018-08-23 15:20:00,76.95,77.03,76.88,76.89,98236.0,75.3216,75.3999,75.2531,75.2629,98236.0
2018-08-23 15:30:00,76.89,76.9,76.81,76.81,68636.0,75.2629,75.2727,75.1846,75.1846,68636.0
2018-08-23 15:40:00,76.81,76.84,76.74,76.83,175019.0,75.1846,75.2139,75.116,75.2041,175019.0
2018-08-23 15:50:00,76.82,76.83,76.65,76.77,323737.0,75.1943,75.2041,75.0279,75.1454,323737.0
2018-08-24 09:30:00,76.77,77.19,76.77,77.08,16850.0,75.1454,75.5565,75.1454,75.4488,16850.0
2018-08-24 09:40:00,77.1,77.4,77.06,77.29,13716.0,75.4684,75.7621,75.4293,75.6544,13716.0
2018-08-24 09:50:00,77.27,77.32,77.12,77.17,13523.0,75.6348,75.6838,75.488,75.5369,13523.0
2018-08-24 10:00:00,77.21,77.4,77.19,77.39,18487.0,75.5761,75.7621,75.5565,75.7523,18487.0
2018-08-24 10:10:00,77.35,77.43,77.27,77.42,53765.0,75.7131,75.7914,75.6348,75.7817,53765.0
2018-08-24 10:20:00,77.41,77.42,77.15,77.26,60611.0,75.7719,75.7817,75.5174,75.625,60611.0
2018-08-24 10:30:00,77.27,77.37,77.21,77.32,15958.0,75.6348,75.7327,75.5761,75.6838,15958.0
2018-08-24 10:40:00,77.31,77.31,77.2,77.28,14187.0,75.674,75.674,75.5663,75.6446,14187.0
2018-08-24 10:50:00,77.27,77.33,77.19,77.31,16445.0,75.6348,75.6936,75.5565,75.674,16445.0
2018-08-24 11:00:00,77.31,77.42,77.25,77.41,44370.0,75.674,75.7817,75.6152,75.7719,44370.0
2018-08-24 11:10:00,77.42,77.58,77.41,77.57,59859.0,75.7817,75.9383,75.7719,75.9285,59859.0
2018-08-24 11:20:00,77.58,77.6,77.35,77.39,61806.0,75.9383,75.9578,75.7131,75.7523,61806.0
2018-08-24 11:30:00,77.37,77.5,77.34,77.41,59188.0,75.7327,75.86,75.7033,75.7719,59188.0
2018-08-24 11:40:00,77.39,77.42,77.28,77.33,31576.0,75.7523,75.7817,75.6446,75.6936,31576.0
2018-08-24 11:50:00,77.32,77.35,77.27,77.29,13189.0,75.6838,75.7131,75.6348,75.6544,13189.0
2018-08-24 12:00:00,77.3,77.3,77.09,77.09,36813.0,75.6642,75.6642,75.4586,75.4586,36813.0
2018-08-24 12:10:00,77.1,77.11,76.98,76.98,25906.0,75.4684,75.4782,75.351,75.351,25906.0
2018-08-24 12:20:00,76.98,77.01,76.96,77.0,14780.0,75.351,75.3803,75.3314,75.3705,14780.0
2018-08-24 12:30:00,76.99,77.0,76.9,76.97,14648.0,75.3608,75.3705,75.2727,75.3412,14648.0
2018-08-24 12:40:00,76.97,76.98,76.92,76.97,7673.0,75.3412,75.351,75.2922,75.3412,7673.0
2018-08-24 12:50:00,76.97,77.1,76.96,77.09,75718.0,75.3412,75.4684,75.3314,75.4586,75718.0
2018-08-24 13:00:00,77.09,77.16,77.06,77.06,19152.0,75.4586,75.5272,75.4293,75.4293,19152.0
2018-08-24 13:10:00,77.06,77.07,76.87,76.89,14539.0,75.4293,75.4391,75.2433,75.2629,14539.0
2018-08-24 13:20:00,76.9,77.03,76.89,77.03,29961.0,75.2727,75.3999,75.2629,75.3999,29961.0
2018-08-24 13:30:00,77.02,77.11,76.97,77.11,29183.0,75.3901,75.4782,75.3412,75.4782,29183.0
2018-08-24 13:40:00,77.1,77.15,77.08,77.11,47601.0,75.4684,75.5174,75.4488,75.4782,47601.0
2018-08-24 13:50:00,77.11,77.14,77.04,77.09,17675.0,75.4782,75.5076,75.4097,75.4586,17675.0
2018-08-24 14:00:00,77.09,77.09,77.0,77.0,15675.0,75.4586,75.4586,75.3705,75.3705,15675.0
2018-08-24 14:10:00,77.0,77.0,76.91,76.97,22204.0,75.3705,75.3705,75.2824,75.3412,22204.0
2018-08-24 14:20:00,76.97,77.11,76.94,77.1,24176.0,75.3412,75.4782,75.3118,75.4684,24176.0
2018-08-24 14:30:00,77.1,77.11,77.04,77.07,16479.0,75.4684,75.4782,75.4097,75.4391,16479.0
2018-08-24 14:40:00,77.07,77.14,77.07,77.1,23031.0,75.4391,75.5076,75.4391,75.4684,23031.0
2018-08-24 14:50:00,77.1,77.18,77.08,77.11,43218.0,75.4684,75.5467,75.4488,75.4782,43218.0
2018-08-24 15:00:00,77.11,77.15,77.03,77.06,24918.0,75.4782,75.5174,75.3999,75.4293,24918.0
2018-08-24 15:10:00,77.06,77.13,77.06,77.08,27985.0,75.4293,75.4978,75.4293,75.4488,27985.0
2018-08-24 15:20:00,77.08,77.15,77.06,77.11,54394.0,75.4488,75.5174,75.4293,75.4782,54394.0
2018-08-24 15:30:00,77.1,77.13,77.08,77.1,51893.0,75.4684,75.4978,75.4488,75.4684,51893.0
2018-08-24 15:40:00,77.1,77.16,77.08,77.09,64695.0,75.4684,75.5272,75.4488,75.4586,64695.0
2018-08-24 15:50:00,77.08,77.16,77.01,77.12,205044.0,75.4488,75.5272,75.3803,75.488,205044.0
2018-08-27 09:30:00,77.64,78.08,77.47,77.9,32849.0,75.997,76.4277,75.8306,76.2515,32849.0
2018-08-27 09:40:00,77.96,78.08,77.93,77.98,20653.0,76.3102,76.4277,76.2809,76.3298,20653.0
2018-08-27 09:50:00,77.97,78.05,77.88,77.89,71225.0,76.32,76.3983,76.2319,76.2417,71225.0
2018-08-27 10:00:00,77.86,78.08,77.85,78.01,17055.0,76.2123,76.4277,76.2026,76.3592,17055.0
2018-08-27 10:10:00,77.98,78.01,77.9,77.95,15443.0,76.3298,76.3592,76.2515,76.3004,15443.0
2018-08-27 10:20:00,77.94,78.05,77.85,77.91,28336.0,76.2906,76.3983,76.2026,76.2613,28336.0
2018-08-27 10:30:00,77.91,77.97,77.78,77.82,26844.0,76.2613,76.32,76.134,76.1732,26844.0
2018-08-27 10:40:00,77.81,78.01,77.76,77.94,58350.0,76.1634,76.3592,76.1145,76.2906,58350.0
2018-08-27 10:50:00,77.92,78.0,77.84,78.0,26948.0,76.2711,76.3494,76.1928,76.3494,26948.0
2018-08-27 11:00:00,77.98,78.1,77.93,77.96,30289.0,76.3298,76.4473,76.2809,76.3102,30289.0
2018-08-27 11:10:00,77.99,78.05,77.86,78.05,92233.0,76.3396,76.3983,76.2123,76.3983,92233.0
2018-08-27 11:20:00,78.05,78.16,78.02,78.13,24854.0,76.3983,76.506,76.369,76.4766,24854.0
2018-08-27 11:30:00,78.11,78.11,77.96,77.98,19961.0,76.4571,76.4571,76.3102,76.3298,19961.0
2018-08-27 11:40:00,77.98,78.08,77.97,77.99,30240.0,76.3298,76.4277,76.32,76.3396,30240.0
2018-08-27 11:50:00,77.99,78.12,77.96,78.12,41310.0,76.3396,76.4668,76.3102,76.4668,41310.0
2018-08-27 12:00:00,78.12,78.13,77.92,77.95,49056.0,76.4668,76.4766,76.2711,76.3004,49056.0
2018-08-27 12:10:00,77.93,77.94,77.82,77.86,16841.0,76.2809,76.2906,76.1732,76.2123,16841.0
2018-08-27 12:20:00,77.85,77.86,77.77,77.77,12600.0,76.2026,76.2123,76.1242,76.1242,12600.0
2018-08-27 12:30:00,77.78,77.78,77.72,77.75,11049.0,76.134,76.134,76.0753,76.1047,11049.0
2018-08-27 12:40:00,77.75,77.8,77.73,77.73,11710.0,76.1047,76.1536,76.0851,76.0851,11710.0
2018-08-27 12:50:00,77.73,77.86,77.72,77.85,44623.0,76.0851,76.2123,76.0753,76.2026,44623.0
2018-08-27 13:00:00,77.85,77.98,77.81,77.86,70684.0,76.2026,76.3298,76.1634,76.2123,70684.0
2018-08-27 13:10:00,77.86,77.87,77.8,77.82,8460.0,76.2123,76.2221,76.1536,76.1732,8460.0
2018-08-27 13:20:00,77.82,77.83,77.75,77.76,12775.0,76.1732,76.183,76.1047,76.1145,12775.0
2018-08-27 13:30:00,77.76,77.79,77.74,77.78,12415.0,76.1145,76.1438,76.0949,76.134,12415.0
2018-08-27 13:40:00,77.78,77.8,77.74,77.76,9314.0,76.134,76.1536,76.0949,76.1145,9314.0
2018-08-27 13:50:00,77.76,77.82,77.74,77.79,19682.0,76.1145,76.1732,76.0949,76.1438,19682.0
2018-08-27 14:00:00,77.8,77.82,77.78,77.82,10861.0,76.1536,76.1732,76.134,76.1732,10861.0
2018-08-27 14:10:00,77.83,77.9,77.83,77.89,15447.0,76.183,76.2515,76.183,76.2417,15447.0
2018-08-27 14:20:00,77.9,78.03,77.89,78.03,41960.0,76.2515,76.3787,76.2417,76.3787,41960.0
2018-08-27 14:30:00,78.02,78.05,77.99,78.04,27018.0,76.369,76.3983,76.3396,76.3885,27018.0
2018-08-27 14:40:00,78.04,78.09,77.97,77.97,33168.0,76.3885,76.4375,76.32,76.32,33168.0
2018-08-27 14:50:00,77.97,77.97,77.85,77.86,17655.0,76.32,76.32,76.2026,76.2123,17655.0
2018-08-27 15:00:00,77.86,77.87,77.71,77.73,26198.0,76.2123,76.2221,76.0655,76.0851,26198.0
2018-08-27 15:10:00,77.74,77.75,77.69,77.7,20957.0,76.0949,76.1047,76.0459,76.0557,20957.0
2018-08-27 15:20:00,77.69,77.77,77.68,77.76,34100.0,76.0459,76.1242,76.0362,76.1145,34100.0
2018-08-27 15:30:00,77.75,77.83,77.72,77.74,61834.0,76.1047,76.183,76.0753,76.0949,61834.0
2018-08-27 15:40:00,77.73,77.8,77.72,77.75,56172.0,76.0851,76.1536,76.0753,76.1047,56172.0
2018-08-27 15:50:00,77.75,77.79,77.7,77.75,95165.0,76.1047,76.1438,76.0557,76.1047,95165.0
2018-08-28 09:30:00,77.93,78.01,77.72,77.73,89701.0,76.2809,76.3592,76.0753,76.0851,89701.0
2018-08-28 09:40:00,77.73,77.81,77.59,77.8,31065.0,76.0851,76.1634,75.9481,76.1536,31065.0
2018-08-28 09:50:00,77.79,77.8,77.55,77.61,22534.0,76.1438,76.1536,75.9089,75.9676,22534.0
2018-08-28 10:00:00,77.62,77.66,77.53,77.56,23991.0,75.9774,76.0166,75.8893,75.9187,23991.0
2018-08-28 10:10:00,77.58,77.69,77.51,77.56,27922.0,75.9383,76.0459,75.8697,75.9187,27922.0
2018-08-28 10:20:00,77.59,77.72,77.58,77.67,26870.0,75.9481,76.0753,75.9383,76.0264,26870.0
2018-08-28 10:30:00,77.65,77.66,77.51,77.54,21222.0,76.0068,76.0166,75.8697,75.8991,21222.0
2018-08-28 10:40:00,77.52,77.67,77.49,77.59,68509.0,75.8795,76.0264,75.8502,75.9481,68509.0
2018-08-28 10:50:00,77.59,77.63,77.37,77.39,33334.0,75.9481,75.9872,75.7327,75.7523,33334.0
2018-08-28 11:00:00,77.4,77.55,77.38,77.55,44469.0,75.7621,75.9089,75.7425,75.9089,44469.0
2018-08-28 11:10:00,77.53,77.58,77.38,77.41,19222.0,75.8893,75.9383,75.7425,75.7719,19222.0
2018-08-28 11:20:00,77.42,77.54,77.41,77.51,14403.0,75.7817,75.8991,75.7719,75.8697,14403.0
2018-08-28 11:30:00,77.51,77.52,77.31,77.31,24795.0,75.8697,75.8795,75.674,75.674,24795.0
2018-08-28 11:40:00,77.32,77.35,77.22,77.27,18312.0,75.6838,75.7131,75.5859,75.6348,18312.0
2018-08-28 11:50:00,77.27,77.31,77.17,77.17,15688.0,75.6348,75.674,75.5369,75.5369,15688.0
2018-08-28 12:00:00,77.21,77.31,77.19,77.31,15489.0,75.5761,75.674,75.5565,75.674,15489.0
2018-08-28 12:10:00,77.3,77.36,77.28,77.31,16980.0,75.6642,75.7229,75.6446,75.674,16980.0
2018-08-28 12:20:00,77.32,77.35,77.26,77.27,12468.0,75.6838,75.7131,75.625,75.6348,12468.0
2018-08-28 12:30:00,77.28,77.38,77.28,77.33,21389.0,75.6446,75.7425,75.6446,75.6936,21389.0
2018-08-28 12:40:00,77.32,77.32,77.27,77.29,12639.0,75.6838,75.6838,75.6348,75.6544,12639.0
2018-08-28 12:50:00,77.29,77.3,77.22,77.26,13936.0,75.6544,75.6642,75.5859,75.625,13936.0
2018-08-28 13:00:00,77.25,77.28,77.21,77.27,10939.0,75.6152,75.6446,75.5761,75.6348,10939.0
2018-08-28 13:10:00,77.26,77.36,77.26,77.35,13992.0,75.625,75.7229,75.625,75.7131,13992.0
2018-08-28 13:20:00,77.34,77.37,77.31,77.34,15842.0,75.7033,75.7327,75.674,75.7033,15842.0
2018-08-28 13:30:00,77.35,77.42,77.34,77.4,8189.0,75.7131,75.7817,75.7033,75.7621,8189.0
2018-08-28 13:40:00,77.4,77.43,77.37,77.4,9954.0,75.7621,75.7914,75.7327,75.7621,9954.0
2018-08-28 13:50:00,77.41,77.44,77.36,77.37,7003.0,75.7719,75.8012,75.7229,75.7327,7003.0
2018-08-28 14:00:00,77.36,77.48,77.36,77.47,9250.0,75.7229,75.8404,75.7229,75.8306,9250.0
2018-08-28 14:10:00,77.47,77.47,77.44,77.46,6448.0,75.8306,75.8306,75.8012,75.8208,6448.0
2018-08-28 14:20:00,77.47,77.49,77.42,77.45,10321.0,75.8306,75.8502,75.7817,75.811,10321.0
2018-08-28 14:30:00,77.48,77.54,77.46,77.46,8958.0,75.8404,75.8991,75.8208,75.8208,8958.0
2018-08-28 14:40:00,77.47,77.51,77.42,77.43,10588.0,75.8306,75.8697,75.7817,75.7914,10588.0
2018-08-28 14:50:00,77.43,77.51,77.42,77.48,10019.0,75.7914,75.8697,75.7817,75.8404,10019.0
2018-08-28 15:00:00,77.46,77.49,77.44,77.47,8878.0,75.8208,75.8502,75.8012,75.8306,8878.0
2018-08-28 15:10:00,77.48,77.52,77.45,77.51,9528.0,75.8404,75.8795,75.811,75.8697,9528.0
2018-08-28 15:20:00,77.49,77.52,77.46,77.49,13787.0,75.8502,75.8795,75.8208,75.8502,13787.0
2018-08-28 15:30:00,77.49,77.56,77.48,77.54,25381.0,75.8502,75.9187,75.8404,75.8991,25381.0
2018-08-28 15:40:00,77.55,77.55,77.44,77.45,58266.0,75.9089,75.9089,75.8012,75.811,58266.0
2018-08-28 15:50:00,77.44,77.48,77.38,77.47,118054.0,75.8012,75.8404,75.7425,75.8306,118054.0
2018-08-29 09:30:00,77.55,77.6,77.38,77.48,46649.0,75.9089,75.9578,75.7425,75.8404,46649.0
2018-08-29 09:40:00,77.46,77.6,77.42,77.56,41392.0,75.8208,75.9578,75.7817,75.9187,41392.0
2018-08-29 09:50:00,77.57,77.67,77.54,77.63,41135.0,75.9285,76.0264,75.8991,75.9872,41135.0
2018-08-29 10:00:00,77.63,77.65,77.53,77.54,34483.0,75.9872,76.0068,75.8893,75.8991,34483.0
2018-08-29 10:10:00,77.55,77.75,77.55,77.71,19579.0,75.9089,76.1047,75.9089,76.0655,19579.0
2018-08-29 10:20:00,77.71,77.77,77.64,77.68,30105.0,76.0655,76.1242,75.997,76.0362,30105.0
2018-08-29 10:30:00,77.7,77.78,77.67,77.74,25429.0,76.0557,76.134,76.0264,76.0949,25429.0
2018-08-29 10:40:00,77.74,77.91,77.74,77.9,51036.0,76.0949,76.2613,76.0949,76.2515,51036.0
2018-08-29 10:50:00,77.9,77.92,77.73,77.75,41344.0,76.2515,76.2711,76.0851,76.1047,41344.0
2018-08-29 11:00:00,77.75,77.76,77.68,77.75,76428.0,76.1047,76.1145,76.0362,76.1047,76428.0
2018-08-29 11:10:00,77.76,77.9,77.71,77.88,104524.0,76.1145,76.2515,76.0655,76.2319,104524.0
2018-08-29 11:20:00,77.88,77.92,77.84,77.89,39024.0,76.2319,76.2711,76.1928,76.2417,39024.0
2018-08-29 11:30:00,77.89,77.91,77.81,77.81,43826.0,76.2417,76.2613,76.1634,76.1634,43826.0
2018-08-29 11:40:00,77.82,77.95,77.8,77.95,72501.0,76.1732,76.3004,76.1536,76.3004,72501.0
2018-08-29 11:50:00,77.94,78.09,77.93,78.08,36607.0,76.2906,76.4375,76.2809,76.4277,36607.0
2018-08-29 12:00:00,78.08,78.15,77.98,78.14,23494.0,76.4277,76.4962,76.3298,76.4864,23494.0
2018-08-29 12:10:00,78.13,78.22,78.12,78.17,20328.0,76.4766,76.5647,76.4668,76.5158,20328.0
2018-08-29 12:20:00,78.2,78.22,78.05,78.15,34961.0,76.5451,76.5647,76.3983,76.4962,34961.0
2018-08-29 12:30:00,78.15,78.25,78.15,78.25,21374.0,76.4962,76.5941,76.4962,76.5941,21374.0
2018-08-29 12:40:00,78.25,78.29,78.23,78.23,21044.0,76.5941,76.6332,76.5745,76.5745,21044.0
2018-08-29 12:50:00,78.24,78.32,78.21,78.25,28042.0,76.5843,76.6626,76.5549,76.5941,28042.0
2018-08-29 13:00:00,78.26,78.26,78.17,78.24,19207.0,76.6039,76.6039,76.5158,76.5843,19207.0
2018-08-29 13:10:00,78.24,78.26,78.19,78.19,14903.0,76.5843,76.6039,76.5354,76.5354,14903.0
2018-08-29 13:20:00,78.19,78.21,78.14,78.18,22741.0,76.5354,76.5549,76.4864,76.5256,22741.0
2018-08-29 13:30:00,78.18,78.2,78.13,78.18,17139.0,76.5256,76.5451,76.4766,76.5256,17139.0
2018-08-29 13:40:00,78.17,78.19,78.11,78.14,12772.0,76.5158,76.5354,76.4571,76.4864,12772.0
2018-08-29 13:50:00,78.13,78.13,78.06,78.06,27925.0,76.4766,76.4766,76.4081,76.4081,27925.0
2018-08-29 14:00:00,78.06,78.2,78.03,78.2,55620.0,76.4081,76.5451,76.3787,76.5451,55620.0
2018-08-29 14:10:00,78.2,78.24,78.19,78.19,20212.0,76.5451,76.5843,76.5354,76.5354,20212.0
2018-08-29 14:20:00,78.2,78.21,78.16,78.16,17009.0,76.5451,76.5549,76.506,76.506,17009.0
2018-08-29 14:30:00,78.17,78.2,78.15,78.18,19756.0,76.5158,76.5451,76.4962,76.5256,19756.0
2018-08-29 14:40:00,78.18,78.22,78.18,78.2,15117.0,76.5256,76.5647,76.5256,76.5451,15117.0
2018-08-29 14:50:00,78.2,78.23,78.17,78.19,23746.0,76.5451,76.5745,76.5158,76.5354,23746.0
2018-08-29 15:00:00,78.19,78.27,78.18,78.26,20949.0,76.5354,76.6137,76.5256,76.6039,20949.0
2018-08-29 15:10:00,78.25,78.27,78.18,78.26,39542.0,76.5941,76.6137,76.5256,76.6039,39542.0
2018-08-29 15:20:00,78.26,78.34,78.25,78.32,35174.0,76.6039,76.6822,76.5941,76.6626,35174.0
2018-08-29 15:30:00,78.31,78.32,78.27,78.31,37004.0,76.6528,76.6626,76.6137,76.6528,37004.0
2018-08-29 15:40:00,78.31,78.36,78.25,78.28,58569.0,76.6528,76.7018,76.5941,76.6235,58569.0
2018-08-29 15:50:00,78.28,78.29,78.15,78.18,147424.0,76.6235,76.6332,76.4962,76.5256,147424.0
2018-08-30 09:30:00,78.18,78.19,77.87,77.92,12854.0,76.5256,76.5354,76.2221,76.2711,12854.0
2018-08-30 09:40:00,77.95,77.97,77.79,77.89,10885.0,76.3004,76.32,76.1438,76.2417,10885.0
2018-08-30 09:50:00,77.85,77.88,77.71,77.79,16597.0,76.2026,76.2319,76.0655,76.1438,16597.0
2018-08-30 10:00:00,77.81,77.91,77.68,77.68,6524.0,76.1634,76.2613,76.0362,76.0362,6524.0
2018-08-30 10:10:00,77.71,77.71,77.57,77.63,22507.0,76.0655,76.0655,75.9285,75.9872,22507.0
2018-08-30 10:20:00,77.65,77.66,77.53,77.54,19037.0,76.0068,76.0166,75.8893,75.8991,19037.0
2018-08-30 10:30:00,77.53,77.68,77.51,77.65,18737.0,75.8893,76.0362,75.8697,76.0068,18737.0
2018-08-30 10:40:00,77.65,77.73,77.61,77.7,7351.0,76.0068,76.0851,75.9676,76.0557,7351.0
2018-08-30 10:50:00,77.69,77.72,77.63,77.63,5041.0,76.0459,76.0753,75.9872,75.9872,5041.0
2018-08-30 11:00:00,77.65,77.68,77.41,77.41,73731.0,76.0068,76.0362,75.7719,75.7719,73731.0
2018-08-30 11:10:00,77.43,77.56,77.43,77.53,37658.0,75.7914,75.9187,75.7914,75.8893,37658.0
2018-08-30 11:20:00,77.53,77.53,77.37,77.44,17798.0,75.8893,75.8893,75.7327,75.8012,17798.0
2018-08-30 11:30:00,77.42,77.51,77.42,77.48,12335.0,75.7817,75.8697,75.7817,75.8404,12335.0
2018-08-30 11:40:00,77.46,77.47,77.38,77.39,18121.0,75.8208,75.8306,75.7425,75.7523,18121.0
2018-08-30 11:50:00,77.4,77.57,77.39,77.52,20941.0,75.7621,75.9285,75.7523,75.8795,20941.0
2018-08-30 12:00:00,77.51,77.52,77.31,77.31,18681.0,75.8697,75.8795,75.674,75.674,18681.0
2018-08-30 12:10:00,77.31,77.34,77.27,77.3,17287.0,75.674,75.7033,75.6348,75.6642,17287.0
2018-08-30 12:20:00,77.29,77.36,77.27,77.35,46371.0,75.6544,75.7229,75.6348,75.7131,46371.0
2018-08-30 12:30:00,77.36,77.47,77.33,77.47,41731.0,75.7229,75.8306,75.6936,75.8306,41731.0
2018-08-30 12:40:00,77.48,77.53,77.48,77.51,12449.0,75.8404,75.8893,75.8404,75.8697,12449.0
2018-08-30 12:50:00,77.51,77.59,77.5,77.57,17032.0,75.8697,75.9481,75.86,75.9285,17032.0
2018-08-30 13:00:00,77.56,77.67,77.56,77.67,9195.0,75.9187,76.0264,75.9187,76.0264,9195.0
2018-08-30 13:10:00,77.65,77.66,77.58,77.59,12727.0,76.0068,76.0166,75.9383,75.9481,12727.0
2018-08-30 13:20:00,77.6,77.62,77.56,77.61,13006.0,75.9578,75.9774,75.9187,75.9676,13006.0
2018-08-30 13:30:00,77.6,77.65,77.59,77.64,19404.0,75.9578,76.0068,75.9481,75.997,19404.0
2018-08-30 13:40:00,77.64,77.66,77.57,77.66,14656.0,75.997,76.0166,75.9285,76.0166,14656.0
2018-08-30 13:50:00,77.65,77.7,77.63,77.69,10941.0,76.0068,76.0557,75.9872,76.0459,10941.0
2018-08-30 14:00:00,77.68,77.74,77.68,77.7,13953.0,76.0362,76.0949,76.0362,76.0557,13953.0
2018-08-30 14:10:00,77.7,77.75,77.51,77.52,20604.0,76.0557,76.1047,75.8697,75.8795,20604.0
2018-08-30 14:20:00,77.53,77.55,77.41,77.47,67694.0,75.8893,75.9089,75.7719,75.8306,67694.0
2018-08-30 14:30:00,77.47,77.6,77.47,77.6,12256.0,75.8306,75.9578,75.8306,75.9578,12256.0
2018-08-30 14:40:00,77.6,77.65,77.56,77.61,15381.0,75.9578,76.0068,75.9187,75.9676,15381.0
2018-08-30 14:50:00,77.61,77.61,77.54,77.6,18115.0,75.9676,75.9676,75.8991,75.9578,18115.0
2018-08-30 15:00:00,77.59,77.59,77.48,77.51,53475.0,75.9481,75.9481,75.8404,75.8697,53475.0
2018-08-30 15:10:00,77.51,77.57,77.49,77.56,32082.0,75.8697,75.9285,75.8502,75.9187,32082.0
2018-08-30 15:20:00,77.56,77.58,77.51,77.58,24604.0,75.9187,75.9383,75.8697,75.9383,24604.0
2018-08-30 15:30:00,77.58,77.61,77.49,77.54,41579.0,75.9383,75.9676,75.8502,75.8991,41579.0
2018-08-30 15:40:00,77.55,77.64,77.52,77.6,70414.0,75.9089,75.997,75.8795,75.9578,70414.0
2018-08-30 15:50:00,77.59,77.62,77.52,77.58,164354.0,75.9481,75.9774,75.8795,75.9383,164354.0
2018-08-31 09:30:00,77.34,77.94,77.34,77.89,36553.0,75.7033,76.2906,75.7033,76.2417,36553.0
2018-08-31 09:40:00,77.86,78.04,77.79,77.94,37889.0,76.2123,76.3885,76.1438,76.2906,37889.0
2018-08-31 09:50:00,77.93,77.96,77.83,77.83,15499.0,76.2809,76.3102,76.183,76.183,15499.0
2018-08-31 10:00:00,77.86,77.95,77.81,77.94,13036.0,76.2123,76.3004,76.1634,76.2906,13036.0
2018-08-31 10:10:00,77.96,78.02,77.92,77.94,12769.0,76.3102,76.369,76.2711,76.2906,12769.0
2018-08-31 10:20:00,77.95,78.03,77.91,77.94,17925.0,76.3004,76.3787,76.2613,76.2906,17925.0
2018-08-31 10:30:00,77.91,77.91,77.77,77.8,22862.0,76.2613,76.2613,76.1242,76.1536,22862.0
2018-08-31 10:40:00,77.81,77.82,77.67,77.78,25799.0,76.1634,76.1732,76.0264,76.134,25799.0
2018-08-31 10:50:00,77.76,77.82,77.69,77.82,20383.0,76.1145,76.1732,76.0459,76.1732,20383.0
2018-08-31 11:00:00,77.81,77.89,77.67,77.67,23296.0,76.1634,76.2417,76.0264,76.0264,23296.0
2018-08-31 11:10:00,77.68,77.8,77.68,77.8,15853.0,76.0362,76.1536,76.0362,76.1536,15853.0
2018-08-31 11:20:00,77.79,77.82,77.69,77.7,23099.0,76.1438,76.1732,76.0459,76.0557,23099.0
2018-08-31 11:30:00,77.72,77.77,77.67,77.73,28362.0,76.0753,76.1242,76.0264,76.0851,28362.0
2018-08-31 11:40:00,77.75,77.8,77.58,77.58,10749.0,76.1047,76.1536,75.9383,75.9383,10749.0
2018-08-31 11:50:00,77.58,77.58,77.52,77.55,8432.0,75.9383,75.9383,75.8795,75.9089,8432.0
2018-08-31 12:00:00,77.55,77.55,77.41,77.51,30549.0,75.9089,75.9089,75.7719,75.8697,30549.0
2018-08-31 12:10:00,77.5,77.63,77.5,77.6,8537.0,75.86,75.9872,75.86,75.9578,8537.0
2018-08-31 12:20:00,77.61,77.62,77.58,77.61,9288.0,75.9676,75.9774,75.9383,75.9676,9288.0
2018-08-31 12:30:00,77.62,77.65,77.48,77.55,11227.0,75.9774,76.0068,75.8404,75.9089,11227.0
2018-08-31 12:40:00,77.55,77.59,77.54,77.58,7907.0,75.9089,75.9481,75.8991,75.9383,7907.0
2018-08-31 12:50:00,77.58,77.6,77.57,77.6,9864.0,75.9383,75.9578,75.9285,75.9578,9864.0
2018-08-31 13:00:00,77.59,77.64,77.58,77.62,9685.0,75.9481,75.997,75.9383,75.9774,9685.0
2018-08-31 13:10:00,77.64,77.69,77.62,77.62,11875.0,75.997,76.0459,75.9774,75.9774,11875.0
2018-08-31 13:20:00,77.62,77.66,77.61,77.65,9280.0,75.9774,76.0166,75.9676,76.0068,9280.0
2018-08-31 13:30:00,77.65,77.66,77.52,77.53,20353.0,76.0068,76.0166,75.8795,75.8893,20353.0
2018-08-31 13:40:00,77.52,77.59,77.5,77.57,10659.0,75.8795,75.9481,75.86,75.9285,10659.0
2018-08-31 13:50:00,77.57,77.59,77.55,77.56,10239.0,75.9285,75.9481,75.9089,75.9187,10239.0
2018-08-31 14:00:00,77.55,77.56,77.42,77.42,10509.0,75.9089,75.9187,75.7817,75.7817,10509.0
2018-08-31 14:10:00,77.42,77.42,77.34,77.42,32721.0,75.7817,75.7817,75.7033,75.7817,32721.0
2018-08-31 14:20:00,77.42,77.45,77.35,77.44,14065.0,75.7817,75.811,75.7131,75.8012,14065.0
2018-08-31 14:30:00,77.44,77.5,77.42,77.49,10682.0,75.8012,75.86,75.7817,75.8502,10682.0
2018-08-31 14:40:00,77.5,77.56,77.49,77.55,18504.0,75.86,75.9187,75.8502,75.9089,18504.0
2018-08-31 14:50:00,77.56,77.6,77.51,77.52,21259.0,75.9187,75.9578,75.8697,75.8795,21259.0
2018-08-31 15:00:00,77.51,77.6,77.51,77.55,21066.0,75.8697,75.9578,75.8697,75.9089,21066.0
2018-08-31 15:10:00,77.55,77.58,77.52,77.57,14762.0,75.9089,75.9383,75.8795,75.9285,14762.0
2018-08-31 15:20:00,77.58,77.58,77.4,77.41,19446.0,75.9383,75.9383,75.7621,75.7719,19446.0
2018-08-31 15:30:00,77.41,77.58,77.41,77.54,34916.0,75.7719,75.9383,75.7719,75.8991,34916.0
2018-08-31 15:40:00,77.54,77.55,77.47,77.5,51081.0,75.8991,75.9089,75.8306,75.86,51081.0
2018-08-31 15:50:00,77.5,77.68,77.49,77.59,167508.0,75.86,76.0362,75.8502,75.9481,167508.0
2018-09-04 09:30:00,77.63,77.7,77.21,77.26,52742.0,75.9872,76.0557,75.5761,75.625,52742.0
2018-09-04 09:40:00,77.29,77.38,77.19,77.31,17705.0,75.6544,75.7425,75.5565,75.674,17705.0
2018-09-04 09:50:00,77.33,77.33,77.09,77.16,34103.0,75.6936,75.6936,75.4586,75.5272,34103.0
2018-09-04 10:00:00,77.18,77.24,77.01,77.13,80521.0,75.5467,75.6055,75.3803,75.4978,80521.0
2018-09-04 10:10:00,77.15,77.33,77.13,77.26,21483.0,75.5174,75.6936,75.4978,75.625,21483.0
2018-09-04 10:20:00,77.28,77.37,77.19,77.2,16651.0,75.6446,75.7327,75.5565,75.5663,16651.0
2018-09-04 10:30:00,77.2,77.22,77.06,77.14,19239.0,75.5663,75.5859,75.4293,75.5076,19239.0
2018-09-04 10:40:00,77.13,77.22,77.07,77.2,16643.0,75.4978,75.5859,75.4391,75.5663,16643.0
2018-09-04 10:50:00,77.23,77.31,77.18,77.29,24248.0,75.5957,75.674,75.5467,75.6544,24248.0
2018-09-04 11:00:00,77.28,77.28,77.09,77.11,42819.0,75.6446,75.6446,75.4586,75.4782,42819.0
2018-09-04 11:10:00,77.11,77.11,76.98,77.07,17199.0,75.4782,75.4782,75.351,75.4391,17199.0
2018-09-04 11:20:00,77.08,77.14,77.07,77.09,18482.0,75.4488,75.5076,75.4391,75.4586,18482.0
2018-09-04 11:30:00,77.09,77.13,77.03,77.06,29505.0,75.4586,75.4978,75.3999,75.4293,29505.0
2018-09-04 11:40:00,77.06,77.09,76.95,77.04,26559.0,75.4293,75.4586,75.3216,75.4097,26559.0
2018-09-04 11:50:00,77.04,77.05,76.85,76.89,17936.0,75.4097,75.4195,75.2237,75.2629,17936.0
2018-09-04 12:00:00,76.89,76.99,76.86,76.86,19648.0,75.2629,75.3608,75.2335,75.2335,19648.0
2018-09-04 12:10:00,76.86,76.87,76.81,76.84,19940.0,75.2335,75.2433,75.1846,75.2139,19940.0
2018-09-04 12:20:00,76.84,76.85,76.67,76.72,24833.0,75.2139,75.2237,75.0475,75.0965,24833.0
2018-09-04 12:30:00,76.72,76.92,76.69,76.92,55927.0,75.0965,75.2922,75.0671,75.2922,55927.0
2018-09-04 12:40:00,76.92,76.95,76.75,76.76,31167.0,75.2922,75.3216,75.1258,75.1356,31167.0
2018-09-04 12:50:00,76.77,76.87,76.76,76.87,31784.0,75.1454,75.2433,75.1356,75.2433,31784.0
2018-09-04 13:00:00,76.89,76.97,76.85,76.95,14844.0,75.2629,75.3412,75.2237,75.3216,14844.0
2018-09-04 13:10:00,76.95,76.97,76.85,76.85,15281.0,75.3216,75.3412,75.2237,75.2237,15281.0
2018-09-04 13:20:00,76.86,76.89,76.81,76.82,16263.0,75.2335,75.2629,75.1846,75.1943,16263.0
2018-09-04 13:30:00,76.82,76.91,76.82,76.9,17648.0,75.1943,75.2824,75.1943,75.2727,17648.0
2018-09-04 13:40:00,76.89,76.93,76.86,76.92,16318.0,75.2629,75.302,75.2335,75.2922,16318.0
2018-09-04 13:50:00,76.93,77.1,76.93,77.09,29420.0,75.302,75.4684,75.302,75.4586,29420.0
2018-09-04 14:00:00,77.09,77.14,77.04,77.04,13959.0,75.4586,75.5076,75.4097,75.4097,13959.0
2018-09-04 14:10:00,77.05,77.18,77.03,77.16,22869.0,75.4195,75.5467,75.3999,75.5272,22869.0
2018-09-04 14:20:00,77.17,77.23,77.14,77.14,16253.0,75.5369,75.5957,75.5076,75.5076,16253.0
2018-09-04 14:30:00,77.13,77.23,77.11,77.21,21085.0,75.4978,75.5957,75.4782,75.5761,21085.0
2018-09-04 14:40:00,77.22,77.25,77.18,77.23,24609.0,75.5859,75.6152,75.5467,75.5957,24609.0
2018-09-04 14:50:00,77.22,77.26,77.18,77.23,22433.0,75.5859,75.625,75.5467,75.5957,22433.0
2018-09-04 15:00:00,77.21,77.26,77.18,77.22,27031.0,75.5761,75.625,75.5467,75.5859,27031.0
2018-09-04 15:10:00,77.23,77.23,77.16,77.19,32324.0,75.5957,75.5957,75.5272,75.5565,32324.0
2018-09-04 15:20:00,77.2,77.21,77.16,77.18,94027.0,75.5663,75.5761,75.5272,75.5467,94027.0
2018-09-04 15:30:00,77.18,77.19,77.08,77.09,63507.0,75.5467,75.5565,75.4488,75.4586,63507.0
2018-09-04 15:40:00,77.08,77.12,77.02,77.08,75859.0,75.4488,75.488,75.3901,75.4488,75859.0
2018-09-04 15:50:00,77.09,77.16,76.96,77.13,246028.0,75.4586,75.5272,75.3314,75.4978,246028.0
2018-09-05 09:30:00,76.84,76.96,76.6,76.82,47302.0,75.2139,75.3314,74.979,75.1943,47302.0
2018-09-05 09:40:00,76.88,76.97,76.81,76.89,34830.0,75.2531,75.3412,75.1846,75.2629,34830.0
2018-09-05 09:50:00,76.92,76.94,76.6,76.6,57337.0,75.2922,75.3118,74.979,74.979,57337.0
2018-09-05 10:00:00,76.61,76.67,76.46,76.61,64251.0,74.9888,75.0475,74.842,74.9888,64251.0
2018-09-05 10:10:00,76.6,76.6,76.34,76.34,51490.0,74.979,74.979,74.7245,74.7245,51490.0
2018-09-05 10:20:00,76.35,76.38,76.19,76.35,53319.0,74.7343,74.7637,74.5777,74.7343,53319.0
2018-09-05 10:30:00,76.35,76.48,76.28,76.48,63534.0,74.7343,74.8615,74.6658,74.8615,63534.0
2018-09-05 10:40:00,76.48,76.56,76.31,76.47,88681.0,74.8615,74.9399,74.6951,74.8518,88681.0
2018-09-05 10:50:00,76.46,76.58,76.43,76.48,40879.0,74.842,74.9594,74.8126,74.8615,40879.0
2018-09-05 11:00:00,76.48,76.5,76.31,76.37,82324.0,74.8615,74.8811,74.6951,74.7539,82324.0
2018-09-05 11:10:00,76.37,76.44,76.26,76.41,50705.0,74.7539,74.8224,74.6462,74.793,50705.0
2018-09-05 11:20:00,76.41,76.44,76.32,76.36,20081.0,74.793,74.8224,74.7049,74.7441,20081.0
2018-09-05 11:30:00,76.35,76.5,76.35,76.49,23568.0,74.7343,74.8811,74.7343,74.8713,23568.0
2018-09-05 11:40:00,76.5,76.53,76.39,76.4,36285.0,74.8811,74.9105,74.7734,74.7832,36285.0
2018-09-05 11:50:00,76.4,76.58,76.39,76.5,41578.0,74.7832,74.9594,74.7734,74.8811,41578.0
2018-09-05 12:00:00,76.49,76.57,76.44,76.45,28918.0,74.8713,74.9496,74.8224,74.8322,28918.0
2018-09-05 12:10:00,76.45,76.46,76.42,76.44,18124.0,74.8322,74.842,74.8028,74.8224,18124.0
2018-09-05 12:20:00,76.44,76.46,76.33,76.38,16403.0,74.8224,74.842,74.7147,74.7637,16403.0
2018-09-05 12:30:00,76.38,76.47,76.37,76.42,37884.0,74.7637,74.8518,74.7539,74.8028,37884.0
2018-09-05 12:40:00,76.42,76.43,76.37,76.39,16826.0,74.8028,74.8126,74.7539,74.7734,16826.0
2018-09-05 12:50:00,76.39,76.42,76.34,76.34,17866.0,74.7734,74.8028,74.7245,74.7245,17866.0
2018-09-05 13:00:00,76.35,76.35,76.24,76.25,72058.0,74.7343,74.7343,74.6266,74.6364,72058.0
2018-09-05 13:10:00,76.24,76.27,76.03,76.12,50438.0,74.6266,74.656,74.4211,74.5092,50438.0
2018-09-05 13:20:00,76.12,76.2,76.08,76.1,129018.0,74.5092,74.5875,74.47,74.4896,129018.0
2018-09-05 13:30:00,76.1,76.17,76.04,76.06,116314.0,74.4896,74.5581,74.4309,74.4504,116314.0
2018-09-05 13:40:00,76.06,76.16,76.06,76.1,65915.0,74.4504,74.5483,74.4504,74.4896,65915.0
2018-09-05 13:50:00,76.1,76.18,76.09,76.15,50418.0,74.4896,74.5679,74.4798,74.5385,50418.0
2018-09-05 14:00:00,76.17,76.2,76.12,76.17,69608.0,74.5581,74.5875,74.5092,74.5581,69608.0
2018-09-05 14:10:00,76.17,76.18,76.12,76.17,44827.0,74.5581,74.5679,74.5092,74.5581,44827.0
2018-09-05 14:20:00,76.17,76.18,76.08,76.1,60531.0,74.5581,74.5679,74.47,74.4896,60531.0
2018-09-05 14:30:00,76.11,76.16,76.1,76.15,25266.0,74.4994,74.5483,74.4896,74.5385,25266.0
2018-09-05 14:40:00,76.14,76.15,76.1,76.11,25927.0,74.5287,74.5385,74.4896,74.4994,25927.0
2018-09-05 14:50:00,76.11,76.11,76.06,76.09,37553.0,74.4994,74.4994,74.4504,74.4798,37553.0
2018-09-05 15:00:00,76.09,76.11,75.95,76.03,48640.0,74.4798,74.4994,74.3428,74.4211,48640.0
2018-09-05 15:10:00,76.04,76.1,76.01,76.07,32481.0,74.4309,74.4896,74.4015,74.4602,32481.0
2018-09-05 15:20:00,76.07,76.14,76.06,76.14,41273.0,74.4602,74.5287,74.4504,74.5287,41273.0
2018-09-05 15:30:00,76.13,76.14,76.04,76.05,81475.0,74.519,74.5287,74.4309,74.4406,81475.0
2018-09-05 15:40:00,76.05,76.06,75.87,75.87,120867.0,74.4406,74.4504,74.2645,74.2645,120867.0
2018-09-05 15:50:00,75.87,75.9,75.68,75.72,521843.0,74.2645,74.2938,74.0785,74.1176,521843.0
2018-09-06 09:30:00,75.9,76.24,75.62,76.05,70444.0,74.2938,74.6266,74.0197,74.4406,70444.0
2018-09-06 09:40:00,76.06,76.13,75.98,76.01,113996.0,74.4504,74.519,74.3721,74.4015,113996.0
2018-09-06 09:50:00,76.02,76.08,75.94,76.03,90426.0,74.4113,74.47,74.333,74.4211,90426.0
2018-09-06 10:00:00,76.01,76.05,75.65,75.68,32970.0,74.4015,74.4406,74.0491,74.0785,32970.0
2018-09-06 10:10:00,75.68,75.71,75.32,75.4,39122.0,74.0785,74.1078,73.7261,73.8044,39122.0
2018-09-06 10:20:00,75.41,75.45,75.16,75.37,72890.0,73.8142,73.8533,73.5695,73.775,72890.0
2018-09-06 10:30:00,75.39,75.73,75.39,75.67,125977.0,73.7946,74.1274,73.7946,74.0687,125977.0
2018-09-06 10:40:00,75.67,75.68,75.53,75.55,162475.0,74.0687,74.0785,73.9316,73.9512,162475.0
2018-09-06 10:50:00,75.56,75.8,75.43,75.72,91393.0,73.961,74.1959,73.8338,74.1176,91393.0
2018-09-06 11:00:00,75.75,75.79,75.6,75.72,69348.0,74.147,74.1861,74.0002,74.1176,69348.0
2018-09-06 11:10:00,75.71,75.74,75.53,75.6,134407.0,74.1078,74.1372,73.9316,74.0002,134407.0
2018-09-06 11:20:00,75.61,75.74,75.56,75.56,56050.0,74.01,74.1372,73.961,73.961,56050.0
2018-09-06 11:30:00,75.56,75.68,75.56,75.62,68535.0,73.961,74.0785,73.961,74.0197,68535.0
2018-09-06 11:40:00,75.62,75.75,75.58,75.75,38238.0,74.0197,74.147,73.9806,74.147,38238.0
2018-09-06 11:50:00,75.74,75.77,75.67,75.72,180615.0,74.1372,74.1666,74.0687,74.1176,180615.0
2018-09-06 12:00:00,75.72,75.73,75.51,75.72,95438.0,74.1176,74.1274,73.9121,74.1176,95438.0
2018-09-06 12:10:00,75.7,75.71,75.64,75.66,39827.0,74.0981,74.1078,74.0393,74.0589,39827.0
2018-09-06 12:20:00,75.67,75.71,75.62,75.67,138900.0,74.0687,74.1078,74.0197,74.0687,138900.0
2018-09-06 12:30:00,75.68,75.72,75.59,75.63,53479.0,74.0785,74.1176,73.9904,74.0295,53479.0
2018-09-06 12:40:00,75.64,75.7,75.63,75.68,46103.0,74.0393,74.0981,74.0295,74.0785,46103.0
2018-09-06 12:50:00,75.69,75.7,75.63,75.67,34254.0,74.0883,74.0981,74.0295,74.0687,34254.0
2018-09-06 13:00:00,75.67,75.69,75.6,75.67,61377.0,74.0687,74.0883,74.0002,74.0687,61377.0
2018-09-06 13:10:00,75.67,75.69,75.64,75.67,36187.0,74.0687,74.0883,74.0393,74.0687,36187.0
2018-09-06 13:20:00,75.67,75.81,75.67,75.75,143565.0,74.0687,74.2057,74.0687,74.147,143565.0
2018-09-06 13:30:00,75.75,75.9,75.72,75.85,102421.0,74.147,74.2938,74.1176,74.2449,102421.0
2018-09-06 13:40:00,75.86,75.91,75.8,75.8,78886.0,74.2547,74.3036,74.1959,74.1959,78886.0
2018-09-06 13:50:00,75.81,75.87,75.77,75.82,36703.0,74.2057,74.2645,74.1666,74.2155,36703.0
2018-09-06 14:00:00,75.83,75.88,75.77,75.83,30958.0,74.2253,74.2742,74.1666,74.2253,30958.0
2018-09-06 14:10:00,75.84,75.87,75.78,75.87,40734.0,74.2351,74.2645,74.1764,74.2645,40734.0
2018-09-06 14:20:00,75.86,75.86,75.75,75.79,36313.0,74.2547,74.2547,74.147,74.1861,36313.0
2018-09-06 14:30:00,75.8,75.85,75.76,75.8,155938.0,74.1959,74.2449,74.1568,74.1959,155938.0
2018-09-06 14:40:00,75.8,75.83,75.78,75.79,30585.0,74.1959,74.2253,74.1764,74.1861,30585.0
2018-09-06 14:50:00,75.8,75.82,75.76,75.78,40491.0,74.1959,74.2155,74.1568,74.1764,40491.0
2018-09-06 15:00:00,75.79,75.92,75.76,75.88,108089.0,74.1861,74.3134,74.1568,74.2742,108089.0
2018-09-06 15:10:00,75.87,75.92,75.86,75.88,339607.0,74.2645,74.3134,74.2547,74.2742,339607.0
2018-09-06 15:20:00,75.87,75.91,75.85,75.9,138520.0,74.2645,74.3036,74.2449,74.2938,138520.0
2018-09-06 15:30:00,75.9,75.9,75.78,75.81,148683.0,74.2938,74.2938,74.1764,74.2057,148683.0
2018-09-06 15:40:00,75.8,75.85,75.63,75.65,202238.0,74.1959,74.2449,74.0295,74.0491,202238.0
2018-09-06 15:50:00,75.65,75.76,75.59,75.7,271415.0,74.0491,74.1568,73.9904,74.0981,271415.0
2018-09-07 09:30:00,75.39,75.86,75.39,75.67,65030.0,73.7946,74.2547,73.7946,74.0687,65030.0
2018-09-07 09:40:00,75.7,76.19,75.69,76.13,100262.0,74.0981,74.5777,74.0883,74.519,100262.0
2018-09-07 09:50:00,76.11,76.3,76.03,76.25,327929.0,74.4994,74.6854,74.4211,74.6364,327929.0
2018-09-07 10:00:00,76.23,76.29,76.1,76.23,49522.0,74.6168,74.6756,74.4896,74.6168,49522.0
2018-09-07 10:10:00,76.25,76.31,76.16,76.23,53425.0,74.6364,74.6951,74.5483,74.6168,53425.0
2018-09-07 10:20:00,76.23,76.29,76.18,76.26,41496.0,74.6168,74.6756,74.5679,74.6462,41496.0
2018-09-07 10:30:00,76.26,76.34,76.16,76.33,59521.0,74.6462,74.7245,74.5483,74.7147,59521.0
2018-09-07 10:40:00,76.34,76.35,76.22,76.3,49983.0,74.7245,74.7343,74.607,74.6854,49983.0
2018-09-07 10:50:00,76.3,76.44,76.28,76.28,38400.0,74.6854,74.8224,74.6658,74.6658,38400.0
2018-09-07 11:00:00,76.28,76.44,76.27,76.44,53268.0,74.6658,74.8224,74.656,74.8224,53268.0
2018-09-07 11:10:00,76.43,76.44,76.34,76.36,31127.0,74.8126,74.8224,74.7245,74.7441,31127.0
2018-09-07 11:20:00,76.36,76.36,76.2,76.2,46376.0,74.7441,74.7441,74.5875,74.5875,46376.0
2018-09-07 11:30:00,76.22,76.28,76.18,76.26,50260.0,74.607,74.6658,74.5679,74.6462,50260.0
2018-09-07 11:40:00,76.26,76.41,76.24,76.38,31305.0,74.6462,74.793,74.6266,74.7637,31305.0
2018-09-07 11:50:00,76.39,76.42,76.33,76.33,25179.0,74.7734,74.8028,74.7147,74.7147,25179.0
2018-09-07 12:00:00,76.33,76.41,76.21,76.22,63302.0,74.7147,74.793,74.5973,74.607,63302.0
2018-09-07 12:10:00,76.23,76.34,76.19,76.29,39707.0,74.6168,74.7245,74.5777,74.6756,39707.0
2018-09-07 12:20:00,76.28,76.38,76.25,76.25,21587.0,74.6658,74.7637,74.6364,74.6364,21587.0
2018-09-07 12:30:00,76.25,76.43,76.25,76.42,70615.0,74.6364,74.8126,74.6364,74.8028,70615.0
2018-09-07 12:40:00,76.41,76.43,76.25,76.35,21925.0,74.793,74.8126,74.6364,74.7343,21925.0
2018-09-07 12:50:00,76.36,76.41,76.36,76.4,22886.0,74.7441,74.793,74.7441,74.7832,22886.0
2018-09-07 13:00:00,76.4,76.42,76.35,76.4,16763.0,74.7832,74.8028,74.7343,74.7832,16763.0
2018-09-07 13:10:00,76.4,76.42,76.34,76.34,28397.0,74.7832,74.8028,74.7245,74.7245,28397.0
2018-09-07 13:20:00,76.33,76.38,76.33,76.37,21388.0,74.7147,74.7637,74.7147,74.7539,21388.0
2018-09-07 13:30:00,76.37,76.41,76.33,76.37,15881.0,74.7539,74.793,74.7147,74.7539,15881.0
2018-09-07 13:40:00,76.37,76.44,76.33,76.38,72649.0,74.7539,74.8224,74.7147,74.7637,72649.0
2018-09-07 13:50:00,76.37,76.45,76.37,76.42,18555.0,74.7539,74.8322,74.7539,74.8028,18555.0
2018-09-07 14:00:00,76.42,76.54,76.42,76.54,45603.0,74.8028,74.9203,74.8028,74.9203,45603.0
2018-09-07 14:10:00,76.58,76.62,76.51,76.52,32074.0,74.9594,74.9986,74.8909,74.9007,32074.0
2018-09-07 14:20:00,76.52,76.56,76.47,76.56,45278.0,74.9007,74.9399,74.8518,74.9399,45278.0
2018-09-07 14:30:00,76.56,76.56,76.47,76.49,43208.0,74.9399,74.9399,74.8518,74.8713,43208.0
2018-09-07 14:40:00,76.5,76.53,76.47,76.53,32416.0,74.8811,74.9105,74.8518,74.9105,32416.0
2018-09-07 14:50:00,76.52,76.53,76.44,76.52,45277.0,74.9007,74.9105,74.8224,74.9007,45277.0
2018-09-07 15:00:00,76.5,76.53,76.47,76.48,51990.0,74.8811,74.9105,74.8518,74.8615,51990.0
2018-09-07 15:10:00,76.48,76.53,76.46,76.51,37568.0,74.8615,74.9105,74.842,74.8909,37568.0
2018-09-07 15:20:00,76.51,76.53,76.47,76.5,38925.0,74.8909,74.9105,74.8518,74.8811,38925.0
2018-09-07 15:30:00,76.5,76.54,76.46,76.49,52937.0,74.8811,74.9203,74.842,74.8713,52937.0
2018-09-07 15:40:00,76.48,76.48,76.39,76.45,73966.0,74.8615,74.8615,74.7734,74.8322,73966.0
2018-09-07 15:50:00,76.44,76.52,76.41,76.45,298575.0,74.8224,74.9007,74.793,74.8322,298575.0
2018-09-10 09:30:00,76.79,77.03,76.52,76.53,60494.0,75.165,75.3999,74.9007,74.9105,60494.0
2018-09-10 09:40:00,76.51,76.64,76.42,76.57,103359.0,74.8909,75.0182,74.8028,74.9496,103359.0
2018-09-10 09:50:00,76.56,76.62,76.42,76.47,40611.0,74.9399,74.9986,74.8028,74.8518,40611.0
2018-09-10 10:00:00,76.45,76.49,76.27,76.34,38717.0,74.8322,74.8713,74.656,74.7245,38717.0
2018-09-10 10:10:00,76.33,76.34,76.17,76.19,31771.0,74.7147,74.7245,74.5581,74.5777,31771.0
2018-09-10 10:20:00,76.18,76.27,76.17,76.2,38298.0,74.5679,74.656,74.5581,74.5875,38298.0
2018-09-10 10:30:00,76.21,76.34,76.21,76.31,52707.0,74.5973,74.7245,74.5973,74.6951,52707.0
2018-09-10 10:40:00,76.3,76.31,76.2,76.21,31296.0,74.6854,74.6951,74.5875,74.5973,31296.0
2018-09-10 10:50:00,76.21,76.28,76.19,76.19,46103.0,74.5973,74.6658,74.5777,74.5777,46103.0
2018-09-10 11:00:00,76.18,76.44,76.15,76.42,32540.0,74.5679,74.8224,74.5385,74.8028,32540.0
2018-09-10 11:10:00,76.43,76.52,76.43,76.5,25930.0,74.8126,74.9007,74.8126,74.8811,25930.0
2018-09-10 11:20:00,76.5,76.51,76.4,76.44,16065.0,74.8811,74.8909,74.7832,74.8224,16065.0
2018-09-10 11:30:00,76.47,76.5,76.35,76.4,18336.0,74.8518,74.8811,74.7343,74.7832,18336.0
2018-09-10 11:40:00,76.39,76.39,76.33,76.38,20754.0,74.7734,74.7734,74.7147,74.7637,20754.0
2018-09-10 11:50:00,76.38,76.41,76.29,76.32,30047.0,74.7637,74.793,74.6756,74.7049,30047.0
2018-09-10 12:00:00,76.32,76.33,76.25,76.31,25130.0,74.7049,74.7147,74.6364,74.6951,25130.0
2018-09-10 12:10:00,76.3,76.35,76.26,76.33,21613.0,74.6854,74.7343,74.6462,74.7147,21613.0
2018-09-10 12:20:00,76.33,76.39,76.32,76.34,26783.0,74.7147,74.7734,74.7049,74.7245,26783.0
2018-09-10 12:30:00,76.34,76.42,76.34,76.41,22919.0,74.7245,74.8028,74.7245,74.793,22919.0
2018-09-10 12:40:00,76.4,76.44,76.37,76.41,23642.0,74.7832,74.8224,74.7539,74.793,23642.0
2018-09-10 12:50:00,76.4,76.41,76.31,76.32,33006.0,74.7832,74.793,74.6951,74.7049,33006.0
2018-09-10 13:00:00,76.31,76.36,76.31,76.34,28658.0,74.6951,74.7441,74.6951,74.7245,28658.0
2018-09-10 13:10:00,76.34,76.36,76.32,76.36,18335.0,74.7245,74.7441,74.7049,74.7441,18335.0
2018-09-10 13:20:00,76.36,76.41,76.35,76.4,16451.0,74.7441,74.793,74.7343,74.7832,16451.0
2018-09-10 13:30:00,76.4,76.42,76.36,76.38,25240.0,74.7832,74.8028,74.7441,74.7637,25240.0
2018-09-10 13:40:00,76.38,76.41,76.36,76.36,26921.0,74.7637,74.793,74.7441,74.7441,26921.0
2018-09-10 13:50:00,76.36,76.46,76.36,76.41,16499.0,74.7441,74.842,74.7441,74.793,16499.0
2018-09-10 14:00:00,76.41,76.45,76.4,76.43,25069.0,74.793,74.8322,74.7832,74.8126,25069.0
2018-09-10 14:10:00,76.44,76.53,76.43,76.5,23257.0,74.8224,74.9105,74.8126,74.8811,23257.0
2018-09-10 14:20:00,76.5,76.51,76.44,76.47,25659.0,74.8811,74.8909,74.8224,74.8518,25659.0
2018-09-10 14:30:00,76.47,76.5,76.45,76.5,25285.0,74.8518,74.8811,74.8322,74.8811,25285.0
2018-09-10 14:40:00,76.5,76.56,76.48,76.55,53485.0,74.8811,74.9399,74.8615,74.9301,53485.0
2018-09-10 14:50:00,76.53,76.55,76.48,76.49,35395.0,74.9105,74.9301,74.8615,74.8713,35395.0
2018-09-10 15:00:00,76.49,76.54,76.46,76.52,70282.0,74.8713,74.9203,74.842,74.9007,70282.0
2018-09-10 15:10:00,76.52,76.53,76.42,76.48,151359.0,74.9007,74.9105,74.8028,74.8615,151359.0
2018-09-10 15:20:00,76.48,76.57,76.46,76.55,44608.0,74.8615,74.9496,74.842,74.9301,44608.0
2018-09-10 15:30:00,76.55,76.56,76.46,76.5,55039.0,74.9301,74.9399,74.842,74.8811,55039.0
2018-09-10 15:40:00,76.51,76.59,76.47,76.56,73833.0,74.8909,74.9692,74.8518,74.9399,73833.0
2018-09-10 15:50:00,76.55,76.64,76.49,76.58,240612.0,74.9301,75.0182,74.8713,74.9594,240612.0
2018-09-11 09:30:00,76.29,76.58,76.24,76.41,56058.0,74.6756,74.9594,74.6266,74.793,56058.0
2018-09-11 09:40:00,76.42,76.78,76.36,76.72,44810.0,74.8028,75.1552,74.7441,75.0965,44810.0
2018-09-11 09:50:00,76.73,76.77,76.6,76.61,18330.0,75.1063,75.1454,74.979,74.9888,18330.0
2018-09-11 10:00:00,76.63,76.75,76.59,76.75,40922.0,75.0084,75.1258,74.9692,75.1258,40922.0
2018-09-11 10:10:00,76.76,76.83,76.68,76.83,110535.0,75.1356,75.2041,75.0573,75.2041,110535.0
2018-09-11 10:20:00,76.82,76.82,76.68,76.81,49084.0,75.1943,75.1943,75.0573,75.1846,49084.0
2018-09-11 10:30:00,76.82,76.82,76.65,76.73,121139.0,75.1943,75.1943,75.0279,75.1063,121139.0
2018-09-11 10:40:00,76.73,76.81,76.65,76.71,40809.0,75.1063,75.1846,75.0279,75.0867,40809.0
2018-09-11 10:50:00,76.7,76.8,76.67,76.73,27620.0,75.0769,75.1748,75.0475,75.1063,27620.0
2018-09-11 11:00:00,76.74,76.81,76.71,76.74,18130.0,75.116,75.1846,75.0867,75.116,18130.0
2018-09-11 11:10:00,76.74,76.84,76.73,76.84,80254.0,75.116,75.2139,75.1063,75.2139,80254.0
2018-09-11 11:20:00,76.83,76.97,76.83,76.93,22840.0,75.2041,75.3412,75.2041,75.302,22840.0
2018-09-11 11:30:00,76.94,76.99,76.9,76.95,40540.0,75.3118,75.3608,75.2727,75.3216,40540.0
2018-09-11 11:40:00,76.94,77.01,76.92,77.01,17309.0,75.3118,75.3803,75.2922,75.3803,17309.0
2018-09-11 11:50:00,77.0,77.28,77.0,77.28,29317.0,75.3705,75.6446,75.3705,75.6446,29317.0
2018-09-11 12:00:00,77.28,77.32,77.18,77.31,72346.0,75.6446,75.6838,75.5467,75.674,72346.0
2018-09-11 12:10:00,77.31,77.34,77.23,77.24,61314.0,75.674,75.7033,75.5957,75.6055,61314.0
2018-09-11 12:20:00,77.24,77.35,77.24,77.29,21210.0,75.6055,75.7131,75.6055,75.6544,21210.0
2018-09-11 12:30:00,77.3,77.34,77.27,77.34,51684.0,75.6642,75.7033,75.6348,75.7033,51684.0
2018-09-11 12:40:00,77.32,77.32,77.29,77.31,26734.0,75.6838,75.6838,75.6544,75.674,26734.0
2018-09-11 12:50:00,77.31,77.46,77.3,77.45,27879.0,75.674,75.8208,75.6642,75.811,27879.0
2018-09-11 13:00:00,77.45,77.45,77.28,77.35,39221.0,75.811,75.811,75.6446,75.7131,39221.0
2018-09-11 13:10:00,77.36,77.39,77.29,77.34,23562.0,75.7229,75.7523,75.6544,75.7033,23562.0
2018-09-11 13:20:00,77.33,77.33,77.27,77.27,29951.0,75.6936,75.6936,75.6348,75.6348,29951.0
2018-09-11 13:30:00,77.26,77.29,77.19,77.25,66626.0,75.625,75.6544,75.5565,75.6152,66626.0
2018-09-11 13:40:00,77.26,77.28,77.16,77.18,24919.0,75.625,75.6446,75.5272,75.5467,24919.0
2018-09-11 13:50:00,77.19,77.25,77.19,77.23,23572.0,75.5565,75.6152,75.5565,75.5957,23572.0
2018-09-11 14:00:00,77.22,77.27,77.21,77.26,29040.0,75.5859,75.6348,75.5761,75.625,29040.0
2018-09-11 14:10:00,77.27,77.28,77.24,77.25,35517.0,75.6348,75.6446,75.6055,75.6152,35517.0
2018-09-11 14:20:00,77.25,77.26,77.21,77.22,30670.0,75.6152,75.625,75.5761,75.5859,30670.0
2018-09-11 14:30:00,77.23,77.25,77.17,77.18,22493.0,75.5957,75.6152,75.5369,75.5467,22493.0
2018-09-11 14:40:00,77.19,77.21,77.16,77.19,22209.0,75.5565,75.5761,75.5272,75.5565,22209.0
2018-09-11 14:50:00,77.19,77.26,77.18,77.25,81623.0,75.5565,75.625,75.5467,75.6152,81623.0
2018-09-11 15:00:00,77.25,77.29,77.24,77.26,42176.0,75.6152,75.6544,75.6055,75.625,42176.0
2018-09-11 15:10:00,77.25,77.27,77.24,77.26,29183.0,75.6152,75.6348,75.6055,75.625,29183.0
2018-09-11 15:20:00,77.26,77.27,77.25,77.27,26861.0,75.625,75.6348,75.6152,75.6348,26861.0
2018-09-11 15:30:00,77.26,77.31,77.23,77.31,59450.0,75.625,75.674,75.5957,75.674,59450.0
2018-09-11 15:40:00,77.31,77.36,77.23,77.3,96719.0,75.674,75.7229,75.5957,75.6642,96719.0
2018-09-11 15:50:00,77.29,77.38,77.28,77.35,270904.0,75.6544,75.7425,75.6446,75.7131,270904.0
2018-09-12 09:30:00,77.25,77.3,77.07,77.28,52789.0,75.6152,75.6642,75.4391,75.6446,52789.0
2018-09-12 09:40:00,77.27,77.5,77.23,77.45,38999.0,75.6348,75.86,75.5957,75.811,38999.0
2018-09-12 09:50:00,77.46,77.47,77.28,77.41,116786.0,75.8208,75.8306,75.6446,75.7719,116786.0
2018-09-12 10:00:00,77.42,77.43,77.26,77.3,97531.0,75.7817,75.7914,75.625,75.6642,97531.0
2018-09-12 10:10:00,77.29,77.31,77.09,77.12,62447.0,75.6544,75.674,75.4586,75.488,62447.0
2018-09-12 10:20:00,77.11,77.15,77.06,77.13,54976.0,75.4782,75.5174,75.4293,75.4978,54976.0
2018-09-12 10:30:00,77.12,77.29,77.09,77.28,58938.0,75.488,75.6544,75.4586,75.6446,58938.0
2018-09-12 10:40:00,77.29,77.33,77.19,77.2,38665.0,75.6544,75.6936,75.5565,75.5663,38665.0
2018-09-12 10:50:00,77.2,77.29,77.19,77.2,36491.0,75.5663,75.6544,75.5565,75.5663,36491.0
2018-09-12 11:00:00,77.2,77.24,77.17,77.22,40351.0,75.5663,75.6055,75.5369,75.5859,40351.0
2018-09-12 11:10:00,77.22,77.56,77.22,77.55,65698.0,75.5859,75.9187,75.5859,75.9089,65698.0
2018-09-12 11:20:00,77.54,77.63,77.48,77.6,30440.0,75.8991,75.9872,75.8404,75.9578,30440.0
2018-09-12 11:30:00,77.61,77.69,77.58,77.6,60161.0,75.9676,76.0459,75.9383,75.9578,60161.0
2018-09-12 11:40:00,77.61,77.65,77.58,77.61,28613.0,75.9676,76.0068,75.9383,75.9676,28613.0
2018-09-12 11:50:00,77.6,77.62,77.52,77.58,45443.0,75.9578,75.9774,75.8795,75.9383,45443.0
2018-09-12 12:00:00,77.59,77.7,77.56,77.6,40534.0,75.9481,76.0557,75.9187,75.9578,40534.0
2018-09-12 12:10:00,77.59,77.62,77.52,77.6,31718.0,75.9481,75.9774,75.8795,75.9578,31718.0
2018-09-12 12:20:00,77.6,77.64,77.6,77.63,17898.0,75.9578,75.997,75.9578,75.9872,17898.0
2018-09-12 12:30:00,77.61,77.65,77.59,77.65,35995.0,75.9676,76.0068,75.9481,76.0068,35995.0
2018-09-12 12:40:00,77.65,77.76,77.64,77.66,19676.0,76.0068,76.1145,75.997,76.0166,19676.0
2018-09-12 12:50:00,77.66,77.71,77.65,77.67,67396.0,76.0166,76.0655,76.0068,76.0264,67396.0
2018-09-12 13:00:00,77.67,77.74,77.65,77.69,19435.0,76.0264,76.0949,76.0068,76.0459,19435.0
2018-09-12 13:10:00,77.68,77.72,77.65,77.67,12601.0,76.0362,76.0753,76.0068,76.0264,12601.0
2018-09-12 13:20:00,77.67,77.69,77.63,77.66,19105.0,76.0264,76.0459,75.9872,76.0166,19105.0
2018-09-12 13:30:00,77.65,77.68,77.6,77.62,19900.0,76.0068,76.0362,75.9578,75.9774,19900.0
2018-09-12 13:40:00,77.62,77.64,77.59,77.6,26797.0,75.9774,75.997,75.9481,75.9578,26797.0
2018-09-12 13:50:00,77.62,77.7,77.6,77.7,30152.0,75.9774,76.0557,75.9578,76.0557,30152.0
2018-09-12 14:00:00,77.7,77.75,77.67,77.69,30507.0,76.0557,76.1047,76.0264,76.0459,30507.0
2018-09-12 14:10:00,77.69,77.73,77.61,77.7,157150.0,76.0459,76.0851,75.9676,76.0557,157150.0
2018-09-12 14:20:00,77.69,77.83,77.68,77.8,47751.0,76.0459,76.183,76.0362,76.1536,47751.0
2018-09-12 14:30:00,77.8,77.82,77.73,77.82,54016.0,76.1536,76.1732,76.0851,76.1732,54016.0
2018-09-12 14:40:00,77.83,77.85,77.77,77.84,33650.0,76.183,76.2026,76.1242,76.1928,33650.0
2018-09-12 14:50:00,77.84,77.87,77.8,77.84,32209.0,76.1928,76.2221,76.1536,76.1928,32209.0
2018-09-12 15:00:00,77.84,77.91,77.83,77.89,44650.0,76.1928,76.2613,76.183,76.2417,44650.0
2018-09-12 15:10:00,77.89,77.92,77.86,77.87,44785.0,76.2417,76.2711,76.2123,76.2221,44785.0
2018-09-12 15:20:00,77.87,77.94,77.86,77.91,36781.0,76.2221,76.2906,76.2123,76.2613,36781.0
2018-09-12 15:30:00,77.91,77.97,77.9,77.9,67339.0,76.2613,76.32,76.2515,76.2515,67339.0
2018-09-12 15:40:00,77.91,77.92,77.87,77.9,118758.0,76.2613,76.2711,76.2221,76.2515,118758.0
2018-09-12 15:50:00,77.91,78.07,77.9,77.97,418310.0,76.2613,76.4179,76.2515,76.32,418310.0
2018-09-13 09:30:00,78.43,79.1,78.36,79.06,82651.0,76.7703,77.4261,76.7018,77.3869,82651.0
2018-09-13 09:40:00,79.08,79.92,79.04,79.9,216330.0,77.4065,78.2287,77.3674,78.2092,216330.0
2018-09-13 09:50:00,79.92,79.92,79.12,79.42,75937.0,78.2287,78.2287,77.4457,77.7393,75937.0
2018-09-13 10:00:00,79.44,79.47,79.22,79.27,64168.0,77.7589,77.7883,77.5436,77.5925,64168.0
2018-09-13 10:10:00,79.25,79.35,79.21,79.26,91857.0,77.5729,77.6708,77.5338,77.5827,91857.0
2018-09-13 10:20:00,79.26,79.31,79.06,79.06,90892.0,77.5827,77.6317,77.3869,77.3869,90892.0
2018-09-13 10:30:00,79.07,79.09,78.84,78.85,38262.0,77.3967,77.4163,77.1716,77.1814,38262.0
2018-09-13 10:40:00,78.83,78.98,78.82,78.98,91308.0,77.1618,77.3086,77.152,77.3086,91308.0
2018-09-13 10:50:00,78.97,79.01,78.64,78.68,78888.0,77.2989,77.338,76.9758,77.015,78888.0
2018-09-13 11:00:00,78.68,78.82,78.6,78.8,27453.0,77.015,77.152,76.9367,77.1324,27453.0
2018-09-13 11:10:00,78.78,78.79,78.59,78.63,20825.0,77.1129,77.1227,76.9269,76.966,20825.0
2018-09-13 11:20:00,78.63,78.7,78.48,78.5,108350.0,76.966,77.0346,76.8192,76.8388,108350.0
2018-09-13 11:30:00,78.51,78.57,78.44,78.51,28626.0,76.8486,76.9073,76.7801,76.8486,28626.0
2018-09-13 11:40:00,78.49,78.57,78.47,78.54,23778.0,76.829,76.9073,76.8094,76.878,23778.0
2018-09-13 11:50:00,78.55,78.81,78.54,78.74,61563.0,76.8877,77.1422,76.878,77.0737,61563.0
2018-09-13 12:00:00,78.75,78.85,78.67,78.83,58378.0,77.0835,77.1814,77.0052,77.1618,58378.0
2018-09-13 12:10:00,78.82,78.93,78.8,78.86,55513.0,77.152,77.2597,77.1324,77.1912,55513.0
2018-09-13 12:20:00,78.85,78.85,78.79,78.81,36106.0,77.1814,77.1814,77.1227,77.1422,36106.0
2018-09-13 12:30:00,78.81,78.89,78.8,78.84,40924.0,77.1422,77.2205,77.1324,77.1716,40924.0
2018-09-13 12:40:00,78.85,78.87,78.8,78.82,54247.0,77.1814,77.201,77.1324,77.152,54247.0
2018-09-13 12:50:00,78.81,78.84,78.66,78.68,52992.0,77.1422,77.1716,76.9954,77.015,52992.0
2018-09-13 13:00:00,78.68,78.78,78.63,78.63,59805.0,77.015,77.1129,76.966,76.966,59805.0
2018-09-13 13:10:00,78.63,78.72,78.59,78.67,116297.0,76.966,77.0541,76.9269,77.0052,116297.0
2018-09-13 13:20:00,78.67,78.7,78.63,78.67,53138.0,77.0052,77.0346,76.966,77.0052,53138.0
2018-09-13 13:30:00,78.67,78.81,78.66,78.8,61588.0,77.0052,77.1422,76.9954,77.1324,61588.0
2018-09-13 13:40:00,78.8,78.9,78.75,78.86,98499.0,77.1324,77.2303,77.0835,77.1912,98499.0
2018-09-13 13:50:00,78.86,78.95,78.83,78.9,67238.0,77.1912,77.2793,77.1618,77.2303,67238.0
2018-09-13 14:00:00,78.9,79.06,78.89,79.06,46182.0,77.2303,77.3869,77.2205,77.3869,46182.0
2018-09-13 14:10:00,79.06,79.15,78.89,78.91,75076.0,77.3869,77.475,77.2205,77.2401,75076.0
2018-09-13 14:20:00,78.92,79.0,78.89,78.97,128539.0,77.2499,77.3282,77.2205,77.2989,128539.0
2018-09-13 14:30:00,78.97,78.99,78.93,78.98,36931.0,77.2989,77.3184,77.2597,77.3086,36931.0
2018-09-13 14:40:00,78.98,79.0,78.95,78.95,37498.0,77.3086,77.3282,77.2793,77.2793,37498.0
2018-09-13 14:50:00,78.96,79.05,78.94,79.0,66293.0,77.2891,77.3772,77.2695,77.3282,66293.0
2018-09-13 15:00:00,79.0,79.1,78.99,79.09,66087.0,77.3282,77.4261,77.3184,77.4163,66087.0
2018-09-13 15:10:00,79.09,79.18,79.0,79.05,100602.0,77.4163,77.5044,77.3282,77.3772,100602.0
2018-09-13 15:20:00,79.04,79.08,79.01,79.04,66747.0,77.3674,77.4065,77.338,77.3674,66747.0
2018-09-13 15:30:00,79.03,79.08,78.97,78.97,110480.0,77.3576,77.4065,77.2989,77.2989,110480.0
2018-09-13 15:40:00,78.98,78.99,78.8,78.84,247381.0,77.3086,77.3184,77.1324,77.1716,247381.0
2018-09-13 15:50:00,78.84,78.98,78.76,78.97,349961.0,77.1716,77.3086,77.0933,77.2989,349961.0
2018-09-14 09:30:00,79.05,79.42,79.04,79.37,47324.0,77.3772,77.7393,77.3674,77.6904,47324.0
2018-09-14 09:40:00,79.35,79.62,79.16,79.31,76667.0,77.6708,77.9351,77.4848,77.6317,76667.0
2018-09-14 09:50:00,79.3,79.4,79.24,79.38,31613.0,77.6219,77.7198,77.5631,77.7002,31613.0
2018-09-14 10:00:00,79.38,79.45,79.18,79.18,59004.0,77.7002,77.7687,77.5044,77.5044,59004.0
2018-09-14 10:10:00,79.21,79.45,79.2,79.39,28724.0,77.5338,77.7687,77.524,77.71,28724.0
2018-09-14 10:20:00,79.41,79.53,79.35,79.49,28033.0,77.7295,77.847,77.6708,77.8078,28033.0
2018-09-14 10:30:00,79.5,79.62,79.44,79.62,65139.0,77.8176,77.9351,77.7589,77.9351,65139.0
2018-09-14 10:40:00,79.63,79.85,79.62,79.78,119781.0,77.9449,78.1602,77.9351,78.0917,119781.0
2018-09-14 10:50:00,79.76,79.88,79.71,79.84,101998.0,78.0721,78.1896,78.0232,78.1504,101998.0
2018-09-14 11:00:00,79.85,79.94,79.72,79.88,147549.0,78.1602,78.2483,78.033,78.1896,147549.0
2018-09-14 11:10:00,79.89,79.92,79.82,79.9,49147.0,78.1994,78.2287,78.1309,78.2092,49147.0
2018-09-14 11:20:00,79.89,80.03,79.86,79.95,46072.0,78.1994,78.3364,78.17,78.2581,46072.0
2018-09-14 11:30:00,79.95,80.01,79.82,79.85,66660.0,78.2581,78.3168,78.1309,78.1602,66660.0
2018-09-14 11:40:00,79.86,79.96,79.75,79.88,39105.0,78.17,78.2679,78.0623,78.1896,39105.0
2018-09-14 11:50:00,79.86,79.94,79.85,79.85,38133.0,78.17,78.2483,78.1602,78.1602,38133.0
2018-09-14 12:00:00,79.85,79.85,79.59,79.73,52420.0,78.1602,78.1602,77.9057,78.0428,52420.0
2018-09-14 12:10:00,79.74,79.77,79.66,79.67,36003.0,78.0526,78.0819,77.9743,77.984,36003.0
2018-09-14 12:20:00,79.68,79.71,79.56,79.7,34796.0,77.9938,78.0232,77.8764,78.0134,34796.0
2018-09-14 12:30:00,79.69,79.69,79.58,79.61,20671.0,78.0036,78.0036,77.8959,77.9253,20671.0
2018-09-14 12:40:00,79.61,79.7,79.61,79.7,17634.0,77.9253,78.0134,77.9253,78.0134,17634.0
2018-09-14 12:50:00,79.69,79.7,79.63,79.65,23813.0,78.0036,78.0134,77.9449,77.9645,23813.0
2018-09-14 13:00:00,79.64,79.65,79.48,79.49,44097.0,77.9547,77.9645,77.7981,77.8078,44097.0
2018-09-14 13:10:00,79.48,79.56,79.48,79.56,23619.0,77.7981,77.8764,77.7981,77.8764,23619.0
2018-09-14 13:20:00,79.56,79.61,79.54,79.6,33237.0,77.8764,77.9253,77.8568,77.9155,33237.0
2018-09-14 13:30:00,79.59,79.64,79.58,79.61,43283.0,77.9057,77.9547,77.8959,77.9253,43283.0
2018-09-14 13:40:00,79.61,79.64,79.58,79.62,32036.0,77.9253,77.9547,77.8959,77.9351,32036.0
2018-09-14 13:50:00,79.63,79.76,79.63,79.72,29824.0,77.9449,78.0721,77.9449,78.033,29824.0
2018-09-14 14:00:00,79.72,79.72,79.63,79.66,45576.0,78.033,78.033,77.9449,77.9743,45576.0
2018-09-14 14:10:00,79.66,79.66,79.61,79.62,65693.0,77.9743,77.9743,77.9253,77.9351,65693.0
2018-09-14 14:20:00,79.62,79.69,79.61,79.68,28105.0,77.9351,78.0036,77.9253,77.9938,28105.0
2018-09-14 14:30:00,79.69,79.7,79.64,79.64,38050.0,78.0036,78.0134,77.9547,77.9547,38050.0
2018-09-14 14:40:00,79.64,79.69,79.63,79.67,26637.0,77.9547,78.0036,77.9449,77.984,26637.0
2018-09-14 14:50:00,79.68,79.73,79.67,79.71,33575.0,77.9938,78.0428,77.984,78.0232,33575.0
2018-09-14 15:00:00,79.7,79.76,79.7,79.71,25405.0,78.0134,78.0721,78.0134,78.0232,25405.0
2018-09-14 15:10:00,79.72,79.82,79.71,79.81,37997.0,78.033,78.1309,78.0232,78.1211,37997.0
2018-09-14 15:20:00,79.81,79.83,79.75,79.8,80557.0,78.1211,78.1407,78.0623,78.1113,80557.0
2018-09-14 15:30:00,79.81,79.88,79.8,79.85,61667.0,78.1211,78.1896,78.1113,78.1602,61667.0
2018-09-14 15:40:00,79.85,80.03,79.79,80.02,238091.0,78.1602,78.3364,78.1015,78.3266,238091.0
2018-09-14 15:50:00,80.02,80.22,79.94,80.06,646788.0,78.3266,78.5224,78.2483,78.3658,646788.0
2018-09-17 09:30:00,80.17,80.25,79.91,79.94,32123.0,78.4735,78.5518,78.219,78.2483,32123.0
2018-09-17 09:40:00,79.94,79.94,79.55,79.73,45763.0,78.2483,78.2483,77.8666,78.0428,45763.0
2018-09-17 09:50:00,79.73,79.92,79.64,79.9,51913.0,78.0428,78.2287,77.9547,78.2092,51913.0
2018-09-17 10:00:00,79.9,79.99,79.76,79.82,155282.0,78.2092,78.2973,78.0721,78.1309,155282.0
2018-09-17 10:10:00,79.83,80.05,79.83,79.99,76125.0,78.1407,78.356,78.1407,78.2973,76125.0
2018-09-17 10:20:00,79.98,79.98,79.79,79.79,29687.0,78.2875,78.2875,78.1015,78.1015,29687.0
2018-09-17 10:30:00,79.77,79.83,79.74,79.78,34994.0,78.0819,78.1407,78.0526,78.0917,34994.0
2018-09-17 10:40:00,79.79,79.8,79.72,79.76,70435.0,78.1015,78.1113,78.033,78.0721,70435.0
2018-09-17 10:50:00,79.76,79.77,79.52,79.66,106268.0,78.0721,78.0819,77.8372,77.9743,106268.0
2018-09-17 11:00:00,79.68,79.79,79.67,79.79,111585.0,77.9938,78.1015,77.984,78.1015,111585.0
2018-09-17 11:10:00,79.78,79.85,79.71,79.71,25830.0,78.0917,78.1602,78.0232,78.0232,25830.0
2018-09-17 11:20:00,79.73,79.75,79.67,79.73,32112.0,78.0428,78.0623,77.984,78.0428,32112.0
2018-09-17 11:30:00,79.74,79.81,79.73,79.79,43195.0,78.0526,78.1211,78.0428,78.1015,43195.0
2018-09-17 11:40:00,79.78,79.94,79.78,79.94,82413.0,78.0917,78.2483,78.0917,78.2483,82413.0
2018-09-17 11:50:00,79.93,80.05,79.92,80.04,55141.0,78.2385,78.356,78.2287,78.3462,55141.0
2018-09-17 12:00:00,80.03,80.06,79.98,79.98,54720.0,78.3364,78.3658,78.2875,78.2875,54720.0
2018-09-17 12:10:00,79.99,80.04,79.9,79.91,58332.0,78.2973,78.3462,78.2092,78.219,58332.0
2018-09-17 12:20:00,79.91,80.0,79.9,79.9,47776.0,78.219,78.3071,78.2092,78.2092,47776.0
2018-09-17 12:30:00,79.91,79.91,79.81,79.85,42102.0,78.219,78.219,78.1211,78.1602,42102.0
2018-09-17 12:40:00,79.85,79.87,79.68,79.7,217800.0,78.1602,78.1798,77.9938,78.0134,217800.0
2018-09-17 12:50:00,79.7,79.73,79.54,79.61,70493.0,78.0134,78.0428,77.8568,77.9253,70493.0
2018-09-17 13:00:00,79.61,79.62,79.52,79.54,34208.0,77.9253,77.9351,77.8372,77.8568,34208.0
2018-09-17 13:10:00,79.53,79.61,79.51,79.54,35560.0,77.847,77.9253,77.8274,77.8568,35560.0
2018-09-17 13:20:00,79.54,79.66,79.52,79.65,40508.0,77.8568,77.9743,77.8372,77.9645,40508.0
2018-09-17 13:30:00,79.64,79.69,79.6,79.68,48673.0,77.9547,78.0036,77.9155,77.9938,48673.0
2018-09-17 13:40:00,79.69,79.79,79.69,79.79,62985.0,78.0036,78.1015,78.0036,78.1015,62985.0
2018-09-17 13:50:00,79.78,79.81,79.76,79.79,28492.0,78.0917,78.1211,78.0721,78.1015,28492.0
2018-09-17 14:00:00,79.78,79.78,79.67,79.67,23938.0,78.0917,78.0917,77.984,77.984,23938.0
2018-09-17 14:10:00,79.67,79.68,79.61,79.63,67724.0,77.984,77.9938,77.9253,77.9449,67724.0
2018-09-17 14:20:00,79.63,79.64,79.53,79.53,38078.0,77.9449,77.9547,77.847,77.847,38078.0
2018-09-17 14:30:00,79.54,79.55,79.45,79.47,41633.0,77.8568,77.8666,77.7687,77.7883,41633.0
2018-09-17 14:40:00,79.47,79.48,79.37,79.39,41308.0,77.7883,77.7981,77.6904,77.71,41308.0
2018-09-17 14:50:00,79.38,79.43,79.31,79.34,49890.0,77.7002,77.7491,77.6317,77.661,49890.0
2018-09-17 15:00:00,79.34,79.38,79.25,79.26,60581.0,77.661,77.7002,77.5729,77.5827,60581.0
2018-09-17 15:10:00,79.26,79.32,79.21,79.21,61742.0,77.5827,77.6414,77.5338,77.5338,61742.0
2018-09-17 15:20:00,79.21,79.28,79.2,79.25,53758.0,77.5338,77.6023,77.524,77.5729,53758.0
2018-09-17 15:30:00,79.24,79.29,79.17,79.17,96421.0,77.5631,77.6121,77.4946,77.4946,96421.0
2018-09-17 15:40:00,79.17,79.21,79.09,79.15,209630.0,77.4946,77.5338,77.4163,77.475,209630.0
2018-09-17 15:50:00,79.15,79.16,79.05,79.11,326826.0,77.475,77.4848,77.3772,77.4359,326826.0
2018-09-18 09:30:00,79.2,79.5,79.16,79.29,25754.0,77.524,77.8176,77.4848,77.6121,25754.0
2018-09-18 09:40:00,79.32,79.39,79.13,79.17,17648.0,77.6414,77.71,77.4555,77.4946,17648.0
2018-09-18 09:50:00,79.17,79.19,79.0,79.0,49542.0,77.4946,77.5142,77.3282,77.3282,49542.0
2018-09-18 10:00:00,79.0,79.13,78.95,79.09,66147.0,77.3282,77.4555,77.2793,77.4163,66147.0
2018-09-18 10:10:00,79.11,79.25,79.09,79.17,42879.0,77.4359,77.5729,77.4163,77.4946,42879.0
2018-09-18 10:20:00,79.2,79.21,79.13,79.14,19943.0,77.524,77.5338,77.4555,77.4653,19943.0
2018-09-18 10:30:00,79.14,79.18,79.04,79.07,25970.0,77.4653,77.5044,77.3674,77.3967,25970.0
2018-09-18 10:40:00,79.06,79.21,79.0,79.17,47094.0,77.3869,77.5338,77.3282,77.4946,47094.0
2018-09-18 10:50:00,79.18,79.23,79.13,79.19,64179.0,77.5044,77.5533,77.4555,77.5142,64179.0
2018-09-18 11:00:00,79.21,79.27,79.17,79.23,124967.0,77.5338,77.5925,77.4946,77.5533,124967.0
2018-09-18 11:10:00,79.22,79.24,79.11,79.14,25580.0,77.5436,77.5631,77.4359,77.4653,25580.0
2018-09-18 11:20:00,79.14,79.23,79.09,79.23,71116.0,77.4653,77.5533,77.4163,77.5533,71116.0
2018-09-18 11:30:00,79.25,79.29,79.17,79.23,46306.0,77.5729,77.6121,77.4946,77.5533,46306.0
2018-09-18 11:40:00,79.25,79.4,79.25,79.36,69106.0,77.5729,77.7198,77.5729,77.6806,69106.0
2018-09-18 11:50:00,79.36,79.37,79.28,79.3,25719.0,77.6806,77.6904,77.6023,77.6219,25719.0
2018-09-18 12:00:00,79.31,79.38,79.29,79.34,58630.0,77.6317,77.7002,77.6121,77.661,58630.0
2018-09-18 12:10:00,79.34,79.35,79.29,79.3,17376.0,77.661,77.6708,77.6121,77.6219,17376.0
2018-09-18 12:20:00,79.29,79.31,79.27,79.3,136063.0,77.6121,77.6317,77.5925,77.6219,136063.0
2018-09-18 12:30:00,79.29,79.49,79.29,79.45,87319.0,77.6121,77.8078,77.6121,77.7687,87319.0
2018-09-18 12:40:00,79.45,79.54,79.42,79.51,27737.0,77.7687,77.8568,77.7393,77.8274,27737.0
2018-09-18 12:50:00,79.51,79.51,79.46,79.5,27339.0,77.8274,77.8274,77.7785,77.8176,27339.0
2018-09-18 13:00:00,79.5,79.59,79.48,79.59,37803.0,77.8176,77.9057,77.7981,77.9057,37803.0
2018-09-18 13:10:00,79.58,79.59,79.48,79.5,33688.0,77.8959,77.9057,77.7981,77.8176,33688.0
2018-09-18 13:20:00,79.5,79.52,79.37,79.4,140487.0,77.8176,77.8372,77.6904,77.7198,140487.0
2018-09-18 13:30:00,79.4,79.4,79.29,79.36,51108.0,77.7198,77.7198,77.6121,77.6806,51108.0
2018-09-18 13:40:00,79.36,79.45,79.31,79.44,103018.0,77.6806,77.7687,77.6317,77.7589,103018.0
2018-09-18 13:50:00,79.44,79.48,79.4,79.42,57790.0,77.7589,77.7981,77.7198,77.7393,57790.0
2018-09-18 14:00:00,79.42,79.48,79.41,79.46,47884.0,77.7393,77.7981,77.7295,77.7785,47884.0
2018-09-18 14:10:00,79.46,79.55,79.45,79.55,45471.0,77.7785,77.8666,77.7687,77.8666,45471.0
2018-09-18 14:20:00,79.55,79.61,79.52,79.58,64056.0,77.8666,77.9253,77.8372,77.8959,64056.0
2018-09-18 14:30:00,79.58,79.64,79.57,79.59,32999.0,77.8959,77.9547,77.8862,77.9057,32999.0
2018-09-18 14:40:00,79.6,79.6,79.53,79.54,43463.0,77.9155,77.9155,77.847,77.8568,43463.0
2018-09-18 14:50:00,79.53,79.54,79.47,79.54,25932.0,77.847,77.8568,77.7883,77.8568,25932.0
2018-09-18 15:00:00,79.53,79.62,79.53,79.59,28303.0,77.847,77.9351,77.847,77.9057,28303.0
2018-09-18 15:10:00,79.58,79.59,79.52,79.53,25129.0,77.8959,77.9057,77.8372,77.847,25129.0
2018-09-18 15:20:00,79.53,79.58,79.52,79.53,26025.0,77.847,77.8959,77.8372,77.847,26025.0
2018-09-18 15:30:00,79.53,79.58,79.49,79.52,54083.0,77.847,77.8959,77.8078,77.8372,54083.0
2018-09-18 15:40:00,79.52,79.53,79.36,79.42,76724.0,77.8372,77.847,77.6806,77.7393,76724.0
2018-09-18 15:50:00,79.42,79.52,79.39,79.4,252594.0,77.7393,77.8372,77.71,77.7198,252594.0
2018-09-19 09:30:00,79.52,80.14,79.52,79.97,138076.0,77.8372,78.4441,77.8372,78.2777,138076.0
2018-09-19 09:40:00,79.97,79.98,79.72,79.95,28105.0,78.2777,78.2875,78.033,78.2581,28105.0
2018-09-19 09:50:00,79.94,80.11,79.9,80.06,80222.0,78.2483,78.4147,78.2092,78.3658,80222.0
2018-09-19 10:00:00,80.05,80.22,79.96,79.99,60420.0,78.356,78.5224,78.2679,78.2973,60420.0
2018-09-19 10:10:00,79.99,80.01,79.79,79.84,29910.0,78.2973,78.3168,78.1015,78.1504,29910.0
2018-09-19 10:20:00,79.83,79.94,79.8,79.87,15857.0,78.1407,78.2483,78.1113,78.1798,15857.0
2018-09-19 10:30:00,79.89,80.1,79.89,80.1,16886.0,78.1994,78.4049,78.1994,78.4049,16886.0
2018-09-19 10:40:00,80.09,80.36,80.09,80.36,13800.0,78.3952,78.6594,78.3952,78.6594,13800.0
2018-09-19 10:50:00,80.37,80.37,80.23,80.24,25828.0,78.6692,78.6692,78.5322,78.542,25828.0
2018-09-19 11:00:00,80.24,80.3,80.1,80.28,103272.0,78.542,78.6007,78.4049,78.5811,103272.0
2018-09-19 11:10:00,80.28,80.31,80.18,80.18,30928.0,78.5811,78.6105,78.4832,78.4832,30928.0
2018-09-19 11:20:00,80.18,80.27,80.13,80.17,25186.0,78.4832,78.5713,78.4343,78.4735,25186.0
2018-09-19 11:30:00,80.16,80.29,80.12,80.29,19229.0,78.4637,78.5909,78.4245,78.5909,19229.0
2018-09-19 11:40:00,80.29,80.31,80.19,80.23,26062.0,78.5909,78.6105,78.493,78.5322,26062.0
2018-09-19 11:50:00,80.22,80.34,80.21,80.32,25932.0,78.5224,78.6399,78.5126,78.6203,25932.0
2018-09-19 12:00:00,80.32,80.32,80.25,80.32,27708.0,78.6203,78.6203,78.5518,78.6203,27708.0
2018-09-19 12:10:00,80.31,80.33,80.25,80.3,29446.0,78.6105,78.6301,78.5518,78.6007,29446.0
2018-09-19 12:20:00,80.31,80.32,80.19,80.23,31996.0,78.6105,78.6203,78.493,78.5322,31996.0
2018-09-19 12:30:00,80.24,80.29,80.14,80.14,68718.0,78.542,78.5909,78.4441,78.4441,68718.0
2018-09-19 12:40:00,80.15,80.23,80.14,80.18,28885.0,78.4539,78.5322,78.4441,78.4832,28885.0
2018-09-19 12:50:00,80.18,80.33,80.18,80.33,46804.0,78.4832,78.6301,78.4832,78.6301,46804.0
2018-09-19 13:00:00,80.33,80.41,80.32,80.33,33422.0,78.6301,78.7084,78.6203,78.6301,33422.0
2018-09-19 13:10:00,80.33,80.38,80.26,80.27,39100.0,78.6301,78.679,78.5616,78.5713,39100.0
2018-09-19 13:20:00,80.27,80.31,80.24,80.3,22789.0,78.5713,78.6105,78.542,78.6007,22789.0
2018-09-19 13:30:00,80.3,80.42,80.29,80.42,38425.0,78.6007,78.7182,78.5909,78.7182,38425.0
2018-09-19 13:40:00,80.42,80.5,80.38,80.4,83302.0,78.7182,78.7965,78.679,78.6986,83302.0
2018-09-19 13:50:00,80.4,80.47,80.38,80.46,34918.0,78.6986,78.7671,78.679,78.7573,34918.0
2018-09-19 14:00:00,80.46,80.47,80.36,80.44,69868.0,78.7573,78.7671,78.6594,78.7377,69868.0
2018-09-19 14:10:00,80.44,80.46,80.37,80.45,36030.0,78.7377,78.7573,78.6692,78.7475,36030.0
2018-09-19 14:20:00,80.45,80.48,80.38,80.39,58461.0,78.7475,78.7769,78.679,78.6888,58461.0
2018-09-19 14:30:00,80.39,80.4,80.33,80.39,28249.0,78.6888,78.6986,78.6301,78.6888,28249.0
2018-09-19 14:40:00,80.39,80.41,80.34,80.34,42330.0,78.6888,78.7084,78.6399,78.6399,42330.0
2018-09-19 14:50:00,80.34,80.36,80.3,80.35,49882.0,78.6399,78.6594,78.6007,78.6496,49882.0
2018-09-19 15:00:00,80.36,80.39,80.35,80.36,38061.0,78.6594,78.6888,78.6496,78.6594,38061.0
2018-09-19 15:10:00,80.35,80.36,80.24,80.26,55123.0,78.6496,78.6594,78.542,78.5616,55123.0
2018-09-19 15:20:00,80.25,80.32,80.16,80.32,69043.0,78.5518,78.6203,78.4637,78.6203,69043.0
2018-09-19 15:30:00,80.31,80.39,80.31,80.34,80644.0,78.6105,78.6888,78.6105,78.6399,80644.0
2018-09-19 15:40:00,80.34,80.54,80.33,80.53,95291.0,78.6399,78.8356,78.6301,78.8258,95291.0
2018-09-19 15:50:00,80.53,80.53,80.4,80.43,187365.0,78.8258,78.8258,78.6986,78.728,187365.0
2018-09-20 09:30:00,80.66,80.92,80.44,80.51,73419.0,78.9531,79.2076,78.7377,78.8063,73419.0
2018-09-20 09:40:00,80.47,80.62,80.35,80.5,58343.0,78.7671,78.9139,78.6496,78.7965,58343.0
2018-09-20 09:50:00,80.5,80.56,80.38,80.43,66377.0,78.7965,78.8552,78.679,78.728,66377.0
2018-09-20 10:00:00,80.44,80.46,80.24,80.28,26064.0,78.7377,78.7573,78.542,78.5811,26064.0
2018-09-20 10:10:00,80.29,80.35,80.17,80.22,63183.0,78.5909,78.6496,78.4735,78.5224,63183.0
2018-09-20 10:20:00,80.23,80.34,80.19,80.27,155783.0,78.5322,78.6399,78.493,78.5713,155783.0
2018-09-20 10:30:00,80.28,80.44,80.27,80.4,79267.0,78.5811,78.7377,78.5713,78.6986,79267.0
2018-09-20 10:40:00,80.4,80.5,80.32,80.33,57286.0,78.6986,78.7965,78.6203,78.6301,57286.0
2018-09-20 10:50:00,80.33,80.45,80.32,80.37,55050.0,78.6301,78.7475,78.6203,78.6692,55050.0
2018-09-20 11:00:00,80.37,80.56,80.36,80.53,86167.0,78.6692,78.8552,78.6594,78.8258,86167.0
2018-09-20 11:10:00,80.53,80.63,80.42,80.56,167623.0,78.8258,78.9237,78.7182,78.8552,167623.0
2018-09-20 11:20:00,80.56,80.64,80.56,80.6,47888.0,78.8552,78.9335,78.8552,78.8944,47888.0
2018-09-20 11:30:00,80.58,80.73,80.58,80.68,48177.0,78.8748,79.0216,78.8748,78.9727,48177.0
2018-09-20 11:40:00,80.67,80.71,80.58,80.65,70550.0,78.9629,79.002,78.8748,78.9433,70550.0
2018-09-20 11:50:00,80.65,80.73,80.6,80.73,38857.0,78.9433,79.0216,78.8944,79.0216,38857.0
2018-09-20 12:00:00,80.72,80.8,80.71,80.73,40065.0,79.0118,79.0901,79.002,79.0216,40065.0
2018-09-20 12:10:00,80.73,80.77,80.69,80.71,30904.0,79.0216,79.0608,78.9825,79.002,30904.0
2018-09-20 12:20:00,80.72,80.84,80.71,80.79,40220.0,79.0118,79.1293,79.002,79.0803,40220.0
2018-09-20 12:30:00,80.78,80.78,80.7,80.71,38479.0,79.0705,79.0705,78.9922,79.002,38479.0
2018-09-20 12:40:00,80.71,80.75,80.67,80.75,45292.0,79.002,79.0412,78.9629,79.0412,45292.0
2018-09-20 12:50:00,80.74,80.91,80.74,80.9,36411.0,79.0314,79.1978,79.0314,79.188,36411.0
2018-09-20 13:00:00,80.9,81.0,80.9,80.98,29909.0,79.188,79.2859,79.188,79.2663,29909.0
2018-09-20 13:10:00,80.99,81.01,80.93,80.94,34972.0,79.2761,79.2957,79.2174,79.2272,34972.0
2018-09-20 13:20:00,80.94,81.0,80.91,80.92,46419.0,79.2272,79.2859,79.1978,79.2076,46419.0
2018-09-20 13:30:00,80.92,80.99,80.91,80.97,33842.0,79.2076,79.2761,79.1978,79.2565,33842.0
2018-09-20 13:40:00,80.98,81.05,80.97,81.05,30833.0,79.2663,79.3348,79.2565,79.3348,30833.0
2018-09-20 13:50:00,81.05,81.06,80.99,81.05,39813.0,79.3348,79.3446,79.2761,79.3348,39813.0
2018-09-20 14:00:00,81.04,81.24,81.02,81.23,68157.0,79.325,79.5208,79.3055,79.511,68157.0
2018-09-20 14:10:00,81.24,81.34,81.18,81.24,79821.0,79.5208,79.6187,79.4621,79.5208,79821.0
2018-09-20 14:20:00,81.24,81.24,81.09,81.17,43876.0,79.5208,79.5208,79.374,79.4523,43876.0
2018-09-20 14:30:00,81.17,81.22,81.14,81.17,36995.0,79.4523,79.5012,79.4229,79.4523,36995.0
2018-09-20 14:40:00,81.17,81.26,81.13,81.25,38071.0,79.4523,79.5404,79.4131,79.5306,38071.0
2018-09-20 14:50:00,81.26,81.33,81.15,81.19,81619.0,79.5404,79.6089,79.4327,79.4719,81619.0
2018-09-20 15:00:00,81.18,81.24,81.17,81.2,51678.0,79.4621,79.5208,79.4523,79.4817,51678.0
2018-09-20 15:10:00,81.2,81.28,81.19,81.27,61907.0,79.4817,79.56,79.4719,79.5502,61907.0
2018-09-20 15:20:00,81.27,81.27,81.19,81.2,58581.0,79.5502,79.5502,79.4719,79.4817,58581.0
2018-09-20 15:30:00,81.21,81.24,81.17,81.18,100396.0,79.4914,79.5208,79.4523,79.4621,100396.0
2018-09-20 15:40:00,81.17,81.22,81.12,81.16,162721.0,79.4523,79.5012,79.4034,79.4425,162721.0
2018-09-20 15:50:00,81.16,81.18,81.07,81.09,338018.0,79.4425,79.4621,79.3544,79.374,338018.0
2018-09-21 09:30:00,81.55,81.95,81.34,81.95,367298.0,79.8243,80.2158,79.6187,80.2158,367298.0
2018-09-21 09:40:00,81.95,82.0,81.74,81.86,109955.0,80.2158,80.2647,80.0102,80.1277,109955.0
2018-09-21 09:50:00,81.86,81.9,81.76,81.81,76258.0,80.1277,80.1668,80.0298,80.0788,76258.0
2018-09-21 10:00:00,81.79,81.79,81.54,81.54,32827.0,80.0592,80.0592,79.8145,79.8145,32827.0
2018-09-21 10:10:00,81.53,81.62,81.51,81.61,45961.0,79.8047,79.8928,79.7851,79.883,45961.0
2018-09-21 10:20:00,81.61,81.62,81.2,81.23,68107.0,79.883,79.8928,79.4817,79.511,68107.0
2018-09-21 10:30:00,81.23,81.31,81.18,81.21,68666.0,79.511,79.5893,79.4621,79.4914,68666.0
2018-09-21 10:40:00,81.21,81.26,81.12,81.21,69800.0,79.4914,79.5404,79.4034,79.4914,69800.0
2018-09-21 10:50:00,81.23,81.32,81.19,81.32,17461.0,79.511,79.5991,79.4719,79.5991,17461.0
2018-09-21 11:00:00,81.33,81.44,81.31,81.39,29410.0,79.6089,79.7166,79.5893,79.6676,29410.0
2018-09-21 11:10:00,81.39,81.39,81.3,81.35,20474.0,79.6676,79.6676,79.5795,79.6285,20474.0
2018-09-21 11:20:00,81.34,81.43,81.34,81.4,43209.0,79.6187,79.7068,79.6187,79.6774,43209.0
2018-09-21 11:30:00,81.41,81.43,81.32,81.4,25126.0,79.6872,79.7068,79.5991,79.6774,25126.0
2018-09-21 11:40:00,81.4,81.5,81.39,81.48,142591.0,79.6774,79.7753,79.6676,79.7557,142591.0
2018-09-21 11:50:00,81.47,81.51,81.4,81.49,20770.0,79.7459,79.7851,79.6774,79.7655,20770.0
2018-09-21 12:00:00,81.46,81.48,81.42,81.42,25591.0,79.7362,79.7557,79.697,79.697,25591.0
2018-09-21 12:10:00,81.41,81.42,81.37,81.39,29725.0,79.6872,79.697,79.6481,79.6676,29725.0
2018-09-21 12:20:00,81.39,81.4,81.34,81.37,22261.0,79.6676,79.6774,79.6187,79.6481,22261.0
2018-09-21 12:30:00,81.36,81.4,81.3,81.38,30342.0,79.6383,79.6774,79.5795,79.6579,30342.0
2018-09-21 12:40:00,81.38,81.48,81.37,81.48,15692.0,79.6579,79.7557,79.6481,79.7557,15692.0
2018-09-21 12:50:00,81.47,81.49,81.43,81.44,26341.0,79.7459,79.7655,79.7068,79.7166,26341.0
2018-09-21 13:00:00,81.44,81.44,81.33,81.34,25731.0,79.7166,79.7166,79.6089,79.6187,25731.0
2018-09-21 13:10:00,81.34,81.41,81.33,81.41,17445.0,79.6187,79.6872,79.6089,79.6872,17445.0
2018-09-21 13:20:00,81.4,81.46,81.4,81.4,18135.0,79.6774,79.7362,79.6774,79.6774,18135.0
2018-09-21 13:30:00,81.41,81.42,81.3,81.32,17059.0,79.6872,79.697,79.5795,79.5991,17059.0
2018-09-21 13:40:00,81.32,81.33,81.28,81.29,16126.0,79.5991,79.6089,79.56,79.5698,16126.0
2018-09-21 13:50:00,81.29,81.32,81.23,81.3,18431.0,79.5698,79.5991,79.511,79.5795,18431.0
2018-09-21 14:00:00,81.31,81.32,81.28,81.29,25580.0,79.5893,79.5991,79.56,79.5698,25580.0
2018-09-21 14:10:00,81.3,81.31,81.22,81.23,22167.0,79.5795,79.5893,79.5012,79.511,22167.0
2018-09-21 14:20:00,81.24,81.31,81.17,81.24,65274.0,79.5208,79.5893,79.4523,79.5208,65274.0
2018-09-21 14:30:00,81.24,81.25,81.19,81.23,26283.0,79.5208,79.5306,79.4719,79.511,26283.0
2018-09-21 14:40:00,81.23,81.25,81.14,81.17,25591.0,79.511,79.5306,79.4229,79.4523,25591.0
2018-09-21 14:50:00,81.15,81.15,81.01,81.01,49501.0,79.4327,79.4327,79.2957,79.2957,49501.0
2018-09-21 15:00:00,81.01,81.07,80.97,81.07,38092.0,79.2957,79.3544,79.2565,79.3544,38092.0
2018-09-21 15:10:00,81.07,81.11,81.03,81.04,38321.0,79.3544,79.3936,79.3153,79.325,38321.0
2018-09-21 15:20:00,81.03,81.04,80.92,80.93,40214.0,79.3153,79.325,79.2076,79.2174,40214.0
2018-09-21 15:30:00,80.93,80.95,80.82,80.84,90003.0,79.2174,79.237,79.1097,79.1293,90003.0
2018-09-21 15:40:00,80.84,80.95,80.83,80.89,167753.0,79.1293,79.237,79.1195,79.1782,167753.0
2018-09-21 15:50:00,80.9,81.05,80.82,80.95,549561.0,79.188,79.3348,79.1097,79.237,549561.0
2018-09-24 09:30:00,80.69,80.72,79.55,79.79,67213.0,78.9825,79.0118,77.8666,78.1015,67213.0
2018-09-24 09:40:00,79.79,79.95,79.73,79.88,51035.0,78.1015,78.2581,78.0428,78.1896,51035.0
2018-09-24 09:50:00,79.88,80.19,79.87,80.08,77954.0,78.1896,78.493,78.1798,78.3854,77954.0
2018-09-24 10:00:00,80.07,80.13,79.96,80.13,50713.0,78.3756,78.4343,78.2679,78.4343,50713.0
2018-09-24 10:10:00,80.13,80.14,79.95,79.95,48358.0,78.4343,78.4441,78.2581,78.2581,48358.0
2018-09-24 10:20:00,79.96,80.09,79.96,80.08,38318.0,78.2679,78.3952,78.2679,78.3854,38318.0
2018-09-24 10:30:00,80.09,80.16,79.99,80.01,37372.0,78.3952,78.4637,78.2973,78.3168,37372.0
2018-09-24 10:40:00,80.02,80.1,79.98,80.02,44043.0,78.3266,78.4049,78.2875,78.3266,44043.0
2018-09-24 10:50:00,80.02,80.16,80.02,80.12,35284.0,78.3266,78.4637,78.3266,78.4245,35284.0
2018-09-24 11:00:00,80.13,80.25,80.08,80.16,30584.0,78.4343,78.5518,78.3854,78.4637,30584.0
2018-09-24 11:10:00,80.14,80.31,80.06,80.31,27496.0,78.4441,78.6105,78.3658,78.6105,27496.0
2018-09-24 11:20:00,80.32,80.37,80.26,80.27,33008.0,78.6203,78.6692,78.5616,78.5713,33008.0
2018-09-24 11:30:00,80.27,80.28,80.18,80.21,43796.0,78.5713,78.5811,78.4832,78.5126,43796.0
2018-09-24 11:40:00,80.22,80.24,80.17,80.17,31945.0,78.5224,78.542,78.4735,78.4735,31945.0
2018-09-24 11:50:00,80.17,80.21,80.1,80.15,48115.0,78.4735,78.5126,78.4049,78.4539,48115.0
2018-09-24 12:00:00,80.14,80.18,80.07,80.09,24694.0,78.4441,78.4832,78.3756,78.3952,24694.0
2018-09-24 12:10:00,80.08,80.12,80.03,80.05,21027.0,78.3854,78.4245,78.3364,78.356,21027.0
2018-09-24 12:20:00,80.05,80.12,80.04,80.1,11853.0,78.356,78.4245,78.3462,78.4049,11853.0
2018-09-24 12:30:00,80.09,80.13,80.08,80.13,14653.0,78.3952,78.4343,78.3854,78.4343,14653.0
2018-09-24 12:40:00,80.13,80.2,80.09,80.2,15078.0,78.4343,78.5028,78.3952,78.5028,15078.0
2018-09-24 12:50:00,80.2,80.23,80.09,80.11,24234.0,78.5028,78.5322,78.3952,78.4147,24234.0
2018-09-24 13:00:00,80.11,80.11,80.07,80.1,16679.0,78.4147,78.4147,78.3756,78.4049,16679.0
2018-09-24 13:10:00,80.1,80.11,80.06,80.08,17600.0,78.4049,78.4147,78.3658,78.3854,17600.0
2018-09-24 13:20:00,80.08,80.18,80.08,80.15,22923.0,78.3854,78.4832,78.3854,78.4539,22923.0
2018-09-24 13:30:00,80.15,80.23,80.14,80.19,21065.0,78.4539,78.5322,78.4441,78.493,21065.0
2018-09-24 13:40:00,80.2,80.2,80.16,80.18,16606.0,78.5028,78.5028,78.4637,78.4832,16606.0
2018-09-24 13:50:00,80.18,80.28,80.18,80.27,17387.0,78.4832,78.5811,78.4832,78.5713,17387.0
2018-09-24 14:00:00,80.27,80.38,80.27,80.38,27376.0,78.5713,78.679,78.5713,78.679,27376.0
2018-09-24 14:10:00,80.38,80.49,80.37,80.41,26767.0,78.679,78.7867,78.6692,78.7084,26767.0
2018-09-24 14:20:00,80.41,80.43,80.33,80.37,30025.0,78.7084,78.728,78.6301,78.6692,30025.0
2018-09-24 14:30:00,80.37,80.4,80.33,80.34,32112.0,78.6692,78.6986,78.6301,78.6399,32112.0
2018-09-24 14:40:00,80.34,80.38,80.31,80.37,21894.0,78.6399,78.679,78.6105,78.6692,21894.0
2018-09-24 14:50:00,80.37,80.42,80.33,80.36,31232.0,78.6692,78.7182,78.6301,78.6594,31232.0
2018-09-24 15:00:00,80.35,80.41,80.33,80.37,36482.0,78.6496,78.7084,78.6301,78.6692,36482.0
2018-09-24 15:10:00,80.36,80.42,80.35,80.39,35598.0,78.6594,78.7182,78.6496,78.6888,35598.0
2018-09-24 15:20:00,80.4,80.41,80.29,80.31,70823.0,78.6986,78.7084,78.5909,78.6105,70823.0
2018-09-24 15:30:00,80.3,80.31,80.21,80.22,92323.0,78.6007,78.6105,78.5126,78.5224,92323.0
2018-09-24 15:40:00,80.21,80.24,80.11,80.13,85478.0,78.5126,78.542,78.4147,78.4343,85478.0
2018-09-24 15:50:00,80.13,80.18,80.08,80.13,203467.0,78.4343,78.4832,78.3854,78.4343,203467.0
2018-09-25 09:30:00,80.4,80.46,79.87,80.0,76700.0,78.6986,78.7573,78.1798,78.3071,76700.0
2018-09-25 09:40:00,80.01,80.25,80.01,80.18,27671.0,78.3168,78.5518,78.3168,78.4832,27671.0
2018-09-25 09:50:00,80.17,80.21,80.0,80.0,92760.0,78.4735,78.5126,78.3071,78.3071,92760.0
2018-09-25 10:00:00,80.0,80.32,79.99,80.17,108585.0,78.3071,78.6203,78.2973,78.4735,108585.0
2018-09-25 10:10:00,80.17,80.26,80.1,80.14,111428.0,78.4735,78.5616,78.4049,78.4441,111428.0
2018-09-25 10:20:00,80.15,80.15,80.0,80.02,68495.0,78.4539,78.4539,78.3071,78.3266,68495.0
2018-09-25 10:30:00,80.02,80.14,79.99,80.06,82916.0,78.3266,78.4441,78.2973,78.3658,82916.0
2018-09-25 10:40:00,80.06,80.22,80.02,80.2,86463.0,78.3658,78.5224,78.3266,78.5028,86463.0
2018-09-25 10:50:00,80.21,80.32,80.14,80.19,38193.0,78.5126,78.6203,78.4441,78.493,38193.0
2018-09-25 11:00:00,80.19,80.32,80.18,80.32,110958.0,78.493,78.6203,78.4832,78.6203,110958.0
2018-09-25 11:10:00,80.33,80.35,80.24,80.26,24514.0,78.6301,78.6496,78.542,78.5616,24514.0
2018-09-25 11:20:00,80.25,80.37,80.24,80.35,29221.0,78.5518,78.6692,78.542,78.6496,29221.0
2018-09-25 11:30:00,80.34,80.45,80.31,80.43,25238.0,78.6399,78.7475,78.6105,78.728,25238.0
2018-09-25 11:40:00,80.42,80.44,80.37,80.41,14774.0,78.7182,78.7377,78.6692,78.7084,14774.0
2018-09-25 11:50:00,80.41,80.49,80.4,80.49,17809.0,78.7084,78.7867,78.6986,78.7867,17809.0
2018-09-25 12:00:00,80.49,80.51,80.41,80.44,30634.0,78.7867,78.8063,78.7084,78.7377,30634.0
2018-09-25 12:10:00,80.44,80.44,80.34,80.36,19408.0,78.7377,78.7377,78.6399,78.6594,19408.0
2018-09-25 12:20:00,80.36,80.4,80.35,80.37,16983.0,78.6594,78.6986,78.6496,78.6692,16983.0
2018-09-25 12:30:00,80.37,80.38,80.35,80.36,14232.0,78.6692,78.679,78.6496,78.6594,14232.0
2018-09-25 12:40:00,80.36,80.38,80.31,80.32,18189.0,78.6594,78.679,78.6105,78.6203,18189.0
2018-09-25 12:50:00,80.33,80.35,80.27,80.28,21988.0,78.6301,78.6496,78.5713,78.5811,21988.0
2018-09-25 13:00:00,80.27,80.29,80.24,80.27,18955.0,78.5713,78.5909,78.542,78.5713,18955.0
2018-09-25 13:10:00,80.26,80.26,80.2,80.23,23582.0,78.5616,78.5616,78.5028,78.5322,23582.0
2018-09-25 13:20:00,80.22,80.27,80.21,80.25,41128.0,78.5224,78.5713,78.5126,78.5518,41128.0
2018-09-25 13:30:00,80.24,80.25,80.22,80.25,27181.0,78.542,78.5518,78.5224,78.5518,27181.0
2018-09-25 13:40:00,80.25,80.26,80.15,80.21,40732.0,78.5518,78.5616,78.4539,78.5126,40732.0
2018-09-25 13:50:00,80.2,80.24,80.19,80.22,23938.0,78.5028,78.542,78.493,78.5224,23938.0
2018-09-25 14:00:00,80.22,80.26,80.2,80.22,24157.0,78.5224,78.5616,78.5028,78.5224,24157.0
2018-09-25 14:10:00,80.21,80.22,80.17,80.21,30019.0,78.5126,78.5224,78.4735,78.5126,30019.0
2018-09-25 14:20:00,80.21,80.25,80.18,80.21,29996.0,78.5126,78.5518,78.4832,78.5126,29996.0
2018-09-25 14:30:00,80.2,80.21,80.14,80.16,24747.0,78.5028,78.5126,78.4441,78.4637,24747.0
2018-09-25 14:40:00,80.16,80.16,80.07,80.08,19581.0,78.4637,78.4637,78.3756,78.3854,19581.0
2018-09-25 14:50:00,80.09,80.16,80.08,80.15,32801.0,78.3952,78.4637,78.3854,78.4539,32801.0
2018-09-25 15:00:00,80.16,80.19,80.15,80.16,23952.0,78.4637,78.493,78.4539,78.4637,23952.0
2018-09-25 15:10:00,80.17,80.19,80.12,80.13,23672.0,78.4735,78.493,78.4245,78.4343,23672.0
2018-09-25 15:20:00,80.13,80.16,80.13,80.14,20438.0,78.4343,78.4637,78.4343,78.4441,20438.0
2018-09-25 15:30:00,80.14,80.18,80.14,80.18,34701.0,78.4441,78.4832,78.4441,78.4832,34701.0
2018-09-25 15:40:00,80.18,80.19,80.08,80.08,64203.0,78.4832,78.493,78.3854,78.3854,64203.0
2018-09-25 15:50:00,80.08,80.13,80.0,80.11,233847.0,78.3854,78.4343,78.3071,78.4147,233847.0
2018-09-26 09:30:00,80.28,80.41,80.05,80.12,20135.0,78.5811,78.7084,78.356,78.4245,20135.0
2018-09-26 09:40:00,80.16,80.24,80.1,80.17,20880.0,78.4637,78.542,78.4049,78.4735,20880.0
2018-09-26 09:50:00,80.16,80.31,79.97,80.04,61622.0,78.4637,78.6105,78.2777,78.3462,61622.0
2018-09-26 10:00:00,80.01,80.05,79.96,79.99,16333.0,78.3168,78.356,78.2679,78.2973,16333.0
2018-09-26 10:10:00,79.98,80.06,79.92,80.01,19853.0,78.2875,78.3658,78.2287,78.3168,19853.0
2018-09-26 10:20:00,80.0,80.11,80.0,80.05,16651.0,78.3071,78.4147,78.3071,78.356,16651.0
2018-09-26 10:30:00,80.02,80.1,80.01,80.1,14043.0,78.3266,78.4049,78.3168,78.4049,14043.0
2018-09-26 10:40:00,80.11,80.31,80.09,80.25,127062.0,78.4147,78.6105,78.3952,78.5518,127062.0
2018-09-26 10:50:00,80.26,80.37,80.26,80.34,19079.0,78.5616,78.6692,78.5616,78.6399,19079.0
2018-09-26 11:00:00,80.34,80.44,80.34,80.41,15072.0,78.6399,78.7377,78.6399,78.7084,15072.0
2018-09-26 11:10:00,80.41,80.49,80.4,80.49,28047.0,78.7084,78.7867,78.6986,78.7867,28047.0
2018-09-26 11:20:00,80.49,80.53,80.47,80.52,17960.0,78.7867,78.8258,78.7671,78.8161,17960.0
2018-09-26 11:30:00,80.53,80.53,80.44,80.48,17040.0,78.8258,78.8258,78.7377,78.7769,17040.0
2018-09-26 11:40:00,80.48,80.53,80.46,80.5,22642.0,78.7769,78.8258,78.7573,78.7965,22642.0
2018-09-26 11:50:00,80.5,80.57,80.49,80.54,16485.0,78.7965,78.865,78.7867,78.8356,16485.0
2018-09-26 12:00:00,80.53,80.55,80.49,80.52,15608.0,78.8258,78.8454,78.7867,78.8161,15608.0
2018-09-26 12:10:00,80.51,80.67,80.5,80.67,16343.0,78.8063,78.9629,78.7965,78.9629,16343.0
2018-09-26 12:20:00,80.68,80.76,80.66,80.76,39529.0,78.9727,79.051,78.9531,79.051,39529.0
2018-09-26 12:30:00,80.76,80.81,80.69,80.72,47491.0,79.051,79.0999,78.9825,79.0118,47491.0
2018-09-26 12:40:00,80.72,80.72,80.61,80.65,36679.0,79.0118,79.0118,78.9041,78.9433,36679.0
2018-09-26 12:50:00,80.64,80.75,80.62,80.7,36400.0,78.9335,79.0412,78.9139,78.9922,36400.0
2018-09-26 13:00:00,80.7,80.72,80.65,80.67,32342.0,78.9922,79.0118,78.9433,78.9629,32342.0
2018-09-26 13:10:00,80.67,80.67,80.59,80.61,35500.0,78.9629,78.9629,78.8846,78.9041,35500.0
2018-09-26 13:20:00,80.6,80.62,80.58,80.58,32392.0,78.8944,78.9139,78.8748,78.8748,32392.0
2018-09-26 13:30:00,80.59,80.62,80.58,80.62,21760.0,78.8846,78.9139,78.8748,78.9139,21760.0
2018-09-26 13:40:00,80.61,80.68,80.6,80.64,18489.0,78.9041,78.9727,78.8944,78.9335,18489.0
2018-09-26 13:50:00,80.64,80.66,80.53,80.57,18735.0,78.9335,78.9531,78.8258,78.865,18735.0
2018-09-26 14:00:00,80.58,80.77,80.57,80.75,27223.0,78.8748,79.0608,78.865,79.0412,27223.0
2018-09-26 14:10:00,80.75,80.97,80.74,80.95,38933.0,79.0412,79.2565,79.0314,79.237,38933.0
2018-09-26 14:20:00,80.95,81.0,80.94,81.0,43303.0,79.237,79.2859,79.2272,79.2859,43303.0
2018-09-26 14:30:00,81.0,81.1,80.98,81.02,48724.0,79.2859,79.3838,79.2663,79.3055,48724.0
2018-09-26 14:40:00,81.01,81.02,80.92,80.99,37491.0,79.2957,79.3055,79.2076,79.2761,37491.0
2018-09-26 14:50:00,80.98,81.01,80.94,80.98,29781.0,79.2663,79.2957,79.2272,79.2663,29781.0
2018-09-26 15:00:00,80.97,81.03,80.87,80.94,63210.0,79.2565,79.3153,79.1586,79.2272,63210.0
2018-09-26 15:10:00,80.94,80.95,80.87,80.94,48868.0,79.2272,79.237,79.1586,79.2272,48868.0
2018-09-26 15:20:00,80.94,80.96,80.86,80.86,47127.0,79.2272,79.2467,79.1489,79.1489,47127.0
2018-09-26 15:30:00,80.85,80.86,80.73,80.77,69398.0,79.1391,79.1489,79.0216,79.0608,69398.0
2018-09-26 15:40:00,80.77,80.81,80.48,80.53,137882.0,79.0608,79.0999,78.7769,78.8258,137882.0
2018-09-26 15:50:00,80.51,80.72,80.48,80.67,340573.0,78.8063,79.0118,78.7769,78.9629,340573.0
2018-09-27 09:30:00,80.37,80.75,80.33,80.49,49657.0,78.6692,79.0412,78.6301,78.7867,49657.0
2018-09-27 09:40:00,80.47,81.08,80.47,81.08,35062.0,78.7671,79.3642,78.7671,79.3642,35062.0
2018-09-27 09:50:00,81.08,81.2,80.91,80.97,31851.0,79.3642,79.4817,79.1978,79.2565,31851.0
2018-09-27 10:00:00,80.95,81.25,80.93,81.08,38996.0,79.237,79.5306,79.2174,79.3642,38996.0
2018-09-27 10:10:00,81.08,81.21,81.01,81.15,32189.0,79.3642,79.4914,79.2957,79.4327,32189.0
2018-09-27 10:20:00,81.17,81.23,81.0,81.16,18573.0,79.4523,79.511,79.2859,79.4425,18573.0
2018-09-27 10:30:00,81.14,81.14,80.96,81.11,20903.0,79.4229,79.4229,79.2467,79.3936,20903.0
2018-09-27 10:40:00,81.13,81.32,81.13,81.32,28010.0,79.4131,79.5991,79.4131,79.5991,28010.0
2018-09-27 10:50:00,81.32,81.43,81.25,81.31,32261.0,79.5991,79.7068,79.5306,79.5893,32261.0
2018-09-27 11:00:00,81.32,81.53,81.32,81.45,31723.0,79.5991,79.8047,79.5991,79.7264,31723.0
2018-09-27 11:10:00,81.45,81.55,81.37,81.45,56586.0,79.7264,79.8243,79.6481,79.7264,56586.0
2018-09-27 11:20:00,81.45,81.5,81.37,81.48,28248.0,79.7264,79.7753,79.6481,79.7557,28248.0
2018-09-27 11:30:00,81.5,81.61,81.46,81.5,46022.0,79.7753,79.883,79.7362,79.7753,46022.0
2018-09-27 11:40:00,81.51,81.73,81.5,81.7,25003.0,79.7851,80.0004,79.7753,79.9711,25003.0
2018-09-27 11:50:00,81.7,81.76,81.64,81.75,25363.0,79.9711,80.0298,79.9123,80.02,25363.0
2018-09-27 12:00:00,81.76,81.89,81.7,81.84,64594.0,80.0298,80.1571,79.9711,80.1081,64594.0
2018-09-27 12:10:00,81.84,82.04,81.82,81.99,58796.0,80.1081,80.3039,80.0885,80.2549,58796.0
2018-09-27 12:20:00,81.97,82.05,81.96,82.05,33283.0,80.2354,80.3137,80.2256,80.3137,33283.0
2018-09-27 12:30:00,82.04,82.16,81.96,82.04,165901.0,80.3039,80.4213,80.2256,80.3039,165901.0
2018-09-27 12:40:00,82.05,82.12,81.91,81.99,93521.0,80.3137,80.3822,80.1766,80.2549,93521.0
2018-09-27 12:50:00,81.99,82.07,81.88,81.88,23808.0,80.2549,80.3333,80.1473,80.1473,23808.0
2018-09-27 13:00:00,81.88,81.96,81.79,81.94,31410.0,80.1473,80.2256,80.0592,80.206,31410.0
2018-09-27 13:10:00,81.93,81.98,81.88,81.93,29633.0,80.1962,80.2452,80.1473,80.1962,29633.0
2018-09-27 13:20:00,81.94,81.97,81.82,81.87,29581.0,80.206,80.2354,80.0885,80.1375,29581.0
2018-09-27 13:30:00,81.87,82.01,81.86,81.95,52521.0,80.1375,80.2745,80.1277,80.2158,52521.0
2018-09-27 13:40:00,81.95,81.95,81.87,81.92,38751.0,80.2158,80.2158,80.1375,80.1864,38751.0
2018-09-27 13:50:00,81.93,81.95,81.79,81.79,29750.0,80.1962,80.2158,80.0592,80.0592,29750.0
2018-09-27 14:00:00,81.79,81.87,81.77,81.83,34015.0,80.0592,80.1375,80.0396,80.0983,34015.0
2018-09-27 14:10:00,81.84,81.86,81.75,81.86,35499.0,80.1081,80.1277,80.02,80.1277,35499.0
2018-09-27 14:20:00,81.86,81.87,81.77,81.82,52381.0,80.1277,80.1375,80.0396,80.0885,52381.0
2018-09-27 14:30:00,81.82,81.87,81.77,81.79,20542.0,80.0885,80.1375,80.0396,80.0592,20542.0
2018-09-27 14:40:00,81.79,82.01,81.78,82.01,46114.0,80.0592,80.2745,80.0494,80.2745,46114.0
2018-09-27 14:50:00,82.01,82.07,81.95,81.98,47758.0,80.2745,80.3333,80.2158,80.2452,47758.0
2018-09-27 15:00:00,81.98,82.18,81.98,82.1,114699.0,80.2452,80.4409,80.2452,80.3626,114699.0
2018-09-27 15:10:00,82.09,82.09,81.99,82.0,53382.0,80.3528,80.3528,80.2549,80.2647,53382.0
2018-09-27 15:20:00,81.99,82.01,81.88,81.89,50834.0,80.2549,80.2745,80.1473,80.1571,50834.0
2018-09-27 15:30:00,81.89,82.0,81.83,82.0,74356.0,80.1571,80.2647,80.0983,80.2647,74356.0
2018-09-27 15:40:00,81.99,82.06,81.89,82.01,102497.0,80.2549,80.3235,80.1571,80.2745,102497.0
2018-09-27 15:50:00,82.02,82.17,81.93,82.03,379467.0,80.2843,80.4311,80.1962,80.2941,379467.0
2018-09-28 09:30:00,81.77,81.81,80.92,81.42,98122.0,80.0396,80.0788,79.2076,79.697,98122.0
2018-09-28 09:40:00,81.46,81.57,81.28,81.54,47467.0,79.7362,79.8438,79.56,79.8145,47467.0
2018-09-28 09:50:00,81.54,81.61,81.44,81.59,31305.0,79.8145,79.883,79.7166,79.8634,31305.0
2018-09-28 10:00:00,81.6,81.61,81.29,81.39,48620.0,79.8732,79.883,79.5698,79.6676,48620.0
2018-09-28 10:10:00,81.39,81.48,81.24,81.29,50880.0,79.6676,79.7557,79.5208,79.5698,50880.0
2018-09-28 10:20:00,81.29,81.31,81.2,81.29,81419.0,79.5698,79.5893,79.4817,79.5698,81419.0
2018-09-28 10:30:00,81.27,81.29,81.18,81.27,38560.0,79.5502,79.5698,79.4621,79.5502,38560.0
2018-09-28 10:40:00,81.27,81.28,81.15,81.17,35918.0,79.5502,79.56,79.4327,79.4523,35918.0
2018-09-28 10:50:00,81.16,81.22,81.11,81.12,31553.0,79.4425,79.5012,79.3936,79.4034,31553.0
2018-09-28 11:00:00,81.13,81.22,81.11,81.19,32389.0,79.4131,79.5012,79.3936,79.4719,32389.0
2018-09-28 11:10:00,81.2,81.22,81.17,81.22,22007.0,79.4817,79.5012,79.4523,79.5012,22007.0
2018-09-28 11:20:00,81.22,81.23,81.1,81.1,27382.0,79.5012,79.511,79.3838,79.3838,27382.0
2018-09-28 11:30:00,81.1,81.12,81.0,81.09,40846.0,79.3838,79.4034,79.2859,79.374,40846.0
2018-09-28 11:40:00,81.09,81.12,81.04,81.04,16897.0,79.374,79.4034,79.325,79.325,16897.0
2018-09-28 11:50:00,81.04,81.08,80.94,81.0,28370.0,79.325,79.3642,79.2272,79.2859,28370.0
2018-09-28 12:00:00,81.0,81.07,80.99,81.04,19925.0,79.2859,79.3544,79.2761,79.325,19925.0
2018-09-28 12:10:00,81.04,81.13,81.03,81.1,20755.0,79.325,79.4131,79.3153,79.3838,20755.0
2018-09-28 12:20:00,81.09,81.16,81.08,81.16,18178.0,79.374,79.4425,79.3642,79.4425,18178.0
2018-09-28 12:30:00,81.17,81.23,81.15,81.17,21260.0,79.4523,79.511,79.4327,79.4523,21260.0
2018-09-28 12:40:00,81.17,81.18,81.05,81.07,18858.0,79.4523,79.4621,79.3348,79.3544,18858.0
2018-09-28 12:50:00,81.08,81.12,81.05,81.12,42490.0,79.3642,79.4034,79.3348,79.4034,42490.0
2018-09-28 13:00:00,81.11,81.12,81.06,81.08,28112.0,79.3936,79.4034,79.3446,79.3642,28112.0
2018-09-28 13:10:00,81.07,81.09,81.02,81.02,38555.0,79.3544,79.374,79.3055,79.3055,38555.0
2018-09-28 13:20:00,81.02,81.09,81.01,81.09,15530.0,79.3055,79.374,79.2957,79.374,15530.0
2018-09-28 13:30:00,81.09,81.15,81.08,81.1,47996.0,79.374,79.4327,79.3642,79.3838,47996.0
2018-09-28 13:40:00,81.09,81.11,81.08,81.09,25144.0,79.374,79.3936,79.3642,79.374,25144.0
2018-09-28 13:50:00,81.08,81.12,81.07,81.07,9380.0,79.3642,79.4034,79.3544,79.3544,9380.0
2018-09-28 14:00:00,81.07,81.07,80.92,80.96,31426.0,79.3544,79.3544,79.2076,79.2467,31426.0
2018-09-28 14:10:00,80.97,81.0,80.91,80.96,32957.0,79.2565,79.2859,79.1978,79.2467,32957.0
2018-09-28 14:20:00,80.97,81.05,80.95,81.02,35851.0,79.2565,79.3348,79.237,79.3055,35851.0
2018-09-28 14:30:00,81.02,81.02,80.95,80.96,28355.0,79.3055,79.3055,79.237,79.2467,28355.0
2018-09-28 14:40:00,80.97,80.98,80.83,80.83,42966.0,79.2565,79.2663,79.1195,79.1195,42966.0
2018-09-28 14:50:00,80.83,80.86,80.8,80.81,29992.0,79.1195,79.1489,79.0901,79.0999,29992.0
2018-09-28 15:00:00,80.81,80.89,80.8,80.88,47618.0,79.0999,79.1782,79.0901,79.1684,47618.0
2018-09-28 15:10:00,80.87,80.89,80.8,80.8,46624.0,79.1586,79.1782,79.0901,79.0901,46624.0
2018-09-28 15:20:00,80.8,80.87,80.79,80.81,69163.0,79.0901,79.1586,79.0803,79.0999,69163.0
2018-09-28 15:30:00,80.81,80.93,80.77,80.92,101373.0,79.0999,79.2174,79.0608,79.2076,101373.0
2018-09-28 15:40:00,80.91,81.02,80.91,80.95,132457.0,79.1978,79.3055,79.1978,79.237,132457.0
2018-09-28 15:50:00,80.96,80.96,80.69,80.79,419627.0,79.2467,79.2467,78.9825,79.0803,419627.0
2018-10-01 09:30:00,81.34,81.34,80.78,80.81,70270.0,79.6187,79.6187,79.0705,79.0999,70270.0
2018-10-01 09:40:00,80.81,80.86,80.68,80.68,33242.0,79.0999,79.1489,78.9727,78.9727,33242.0
2018-10-01 09:50:00,80.67,80.68,80.43,80.46,60620.0,78.9629,78.9727,78.728,78.7573,60620.0
2018-10-01 10:00:00,80.47,80.5,80.38,80.44,58314.0,78.7671,78.7965,78.679,78.7377,58314.0
2018-10-01 10:10:00,80.43,80.44,80.33,80.34,61920.0,78.728,78.7377,78.6301,78.6399,61920.0
2018-10-01 10:20:00,80.34,80.35,80.16,80.21,49833.0,78.6399,78.6496,78.4637,78.5126,49833.0
2018-10-01 10:30:00,80.21,80.29,80.11,80.12,69146.0,78.5126,78.5909,78.4147,78.4245,69146.0
2018-10-01 10:40:00,80.11,80.11,79.86,79.87,66856.0,78.4147,78.4147,78.17,78.1798,66856.0
2018-10-01 10:50:00,79.87,80.01,79.82,79.82,58449.0,78.1798,78.3168,78.1309,78.1309,58449.0
2018-10-01 11:00:00,79.83,79.83,79.61,79.63,108164.0,78.1407,78.1407,77.9253,77.9449,108164.0
2018-10-01 11:10:00,79.64,79.64,79.33,79.38,141129.0,77.9547,77.9547,77.6512,77.7002,141129.0
2018-10-01 11:20:00,79.38,79.42,79.2,79.36,147884.0,77.7002,77.7393,77.524,77.6806,147884.0
2018-10-01 11:30:00,79.35,79.39,79.26,79.34,58968.0,77.6708,77.71,77.5827,77.661,58968.0
2018-10-01 11:40:00,79.34,79.35,79.19,79.2,66155.0,77.661,77.6708,77.5142,77.524,66155.0
2018-10-01 11:50:00,79.2,79.21,79.09,79.17,49581.0,77.524,77.5338,77.4163,77.4946,49581.0
2018-10-01 12:00:00,79.17,79.17,79.03,79.03,99714.0,77.4946,77.4946,77.3576,77.3576,99714.0
2018-10-01 12:10:00,79.03,79.03,78.95,78.98,50939.0,77.3576,77.3576,77.2793,77.3086,50939.0
2018-10-01 12:20:00,78.99,78.99,78.81,78.83,85101.0,77.3184,77.3184,77.1422,77.1618,85101.0
2018-10-01 12:30:00,78.83,78.84,78.74,78.83,118196.0,77.1618,77.1716,77.0737,77.1618,118196.0
2018-10-01 12:40:00,78.83,78.89,78.74,78.77,72030.0,77.1618,77.2205,77.0737,77.1031,72030.0
2018-10-01 12:50:00,78.77,78.81,78.76,78.8,48072.0,77.1031,77.1422,77.0933,77.1324,48072.0
2018-10-01 13:00:00,78.8,78.91,78.76,78.88,60190.0,77.1324,77.2401,77.0933,77.2108,60190.0
2018-10-01 13:10:00,78.88,78.93,78.81,78.88,111831.0,77.2108,77.2597,77.1422,77.2108,111831.0
2018-10-01 13:20:00,78.88,78.92,78.86,78.92,55149.0,77.2108,77.2499,77.1912,77.2499,55149.0
2018-10-01 13:30:00,78.92,78.92,78.87,78.89,48638.0,77.2499,77.2499,77.201,77.2205,48638.0
2018-10-01 13:40:00,78.89,78.9,78.8,78.81,78209.0,77.2205,77.2303,77.1324,77.1422,78209.0
2018-10-01 13:50:00,78.81,78.88,78.76,78.78,77725.0,77.1422,77.2108,77.0933,77.1129,77725.0
2018-10-01 14:00:00,78.78,78.89,78.63,78.89,121908.0,77.1129,77.2205,76.966,77.2205,121908.0
2018-10-01 14:10:00,78.89,78.9,78.8,78.9,91542.0,77.2205,77.2303,77.1324,77.2303,91542.0
2018-10-01 14:20:00,78.9,78.92,78.84,78.89,103423.0,77.2303,77.2499,77.1716,77.2205,103423.0
2018-10-01 14:30:00,78.89,78.9,78.81,78.86,55368.0,77.2205,77.2303,77.1422,77.1912,55368.0
2018-10-01 14:40:00,78.86,79.0,78.8,79.0,60311.0,77.1912,77.3282,77.1324,77.3282,60311.0
2018-10-01 14:50:00,79.0,79.08,78.92,78.92,67344.0,77.3282,77.4065,77.2499,77.2499,67344.0
2018-10-01 15:00:00,78.92,78.93,78.78,78.81,58542.0,77.2499,77.2597,77.1129,77.1422,58542.0
2018-10-01 15:10:00,78.81,78.9,78.79,78.89,70214.0,77.1422,77.2303,77.1227,77.2205,70214.0
2018-10-01 15:20:00,78.89,78.89,78.62,78.71,97237.0,77.2205,77.2205,76.9563,77.0444,97237.0
2018-10-01 15:30:00,78.7,78.71,78.59,78.63,105909.0,77.0346,77.0444,76.9269,76.966,105909.0
2018-10-01 15:40:00,78.62,78.63,78.45,78.48,177163.0,76.9563,76.966,76.7899,76.8192,177163.0
2018-10-01 15:50:00,78.47,78.51,78.38,78.39,372443.0,76.8094,76.8486,76.7213,76.7311,372443.0
2018-10-02 09:30:00,78.33,78.89,78.33,78.51,72535.0,76.6724,77.2205,76.6724,76.8486,72535.0
2018-10-02 09:40:00,78.51,78.53,78.29,78.42,51185.0,76.8486,76.8682,76.6332,76.7605,51185.0
2018-10-02 09:50:00,78.41,78.42,78.19,78.3,94402.0,76.7507,76.7605,76.5354,76.643,94402.0
2018-10-02 10:00:00,78.3,78.3,78.02,78.12,85792.0,76.643,76.643,76.369,76.4668,85792.0
2018-10-02 10:10:00,78.12,78.17,78.05,78.14,42315.0,76.4668,76.5158,76.3983,76.4864,42315.0
2018-10-02 10:20:00,78.13,78.15,78.04,78.07,29701.0,76.4766,76.4962,76.3885,76.4179,29701.0
2018-10-02 10:30:00,78.07,78.07,77.86,77.9,55029.0,76.4179,76.4179,76.2123,76.2515,55029.0
2018-10-02 10:40:00,77.91,77.93,77.86,77.92,42586.0,76.2613,76.2809,76.2123,76.2711,42586.0
2018-10-02 10:50:00,77.93,78.04,77.92,78.0,76373.0,76.2809,76.3885,76.2711,76.3494,76373.0
2018-10-02 11:00:00,78.0,78.0,77.93,78.0,62326.0,76.3494,76.3494,76.2809,76.3494,62326.0
2018-10-02 11:10:00,78.0,78.2,78.0,78.12,165592.0,76.3494,76.5451,76.3494,76.4668,165592.0
2018-10-02 11:20:00,78.13,78.16,78.02,78.04,47368.0,76.4766,76.506,76.369,76.3885,47368.0
2018-10-02 11:30:00,78.05,78.09,77.99,78.06,39177.0,76.3983,76.4375,76.3396,76.4081,39177.0
2018-10-02 11:40:00,78.06,78.22,78.03,78.16,46429.0,76.4081,76.5647,76.3787,76.506,46429.0
2018-10-02 11:50:00,78.16,78.21,78.15,78.2,22940.0,76.506,76.5549,76.4962,76.5451,22940.0
2018-10-02 12:00:00,78.2,78.24,78.16,78.18,22221.0,76.5451,76.5843,76.506,76.5256,22221.0
2018-10-02 12:10:00,78.19,78.19,78.08,78.08,18007.0,76.5354,76.5354,76.4277,76.4277,18007.0
2018-10-02 12:20:00,78.09,78.14,78.05,78.06,21688.0,76.4375,76.4864,76.3983,76.4081,21688.0
2018-10-02 12:30:00,78.06,78.12,78.05,78.1,28408.0,76.4081,76.4668,76.3983,76.4473,28408.0
2018-10-02 12:40:00,78.09,78.1,77.98,78.02,34664.0,76.4375,76.4473,76.3298,76.369,34664.0
2018-10-02 12:50:00,78.02,78.03,77.83,77.9,53991.0,76.369,76.3787,76.183,76.2515,53991.0
2018-10-02 13:00:00,77.91,77.93,77.87,77.88,32506.0,76.2613,76.2809,76.2221,76.2319,32506.0
2018-10-02 13:10:00,77.88,77.96,77.87,77.92,102007.0,76.2319,76.3102,76.2221,76.2711,102007.0
2018-10-02 13:20:00,77.92,77.93,77.82,77.88,127829.0,76.2711,76.2809,76.1732,76.2319,127829.0
2018-10-02 13:30:00,77.88,77.92,77.8,77.91,45838.0,76.2319,76.2711,76.1536,76.2613,45838.0
2018-10-02 13:40:00,77.91,77.92,77.83,77.83,39623.0,76.2613,76.2711,76.183,76.183,39623.0
2018-10-02 13:50:00,77.82,77.85,77.69,77.74,48252.0,76.1732,76.2026,76.0459,76.0949,48252.0
2018-10-02 14:00:00,77.74,77.81,77.71,77.73,29952.0,76.0949,76.1634,76.0655,76.0851,29952.0
2018-10-02 14:10:00,77.73,77.9,77.72,77.86,28956.0,76.0851,76.2515,76.0753,76.2123,28956.0
2018-10-02 14:20:00,77.87,77.89,77.82,77.88,28342.0,76.2221,76.2417,76.1732,76.2319,28342.0
2018-10-02 14:30:00,77.88,77.88,77.73,77.74,56514.0,76.2319,76.2319,76.0851,76.0949,56514.0
2018-10-02 14:40:00,77.74,77.77,77.66,77.75,38691.0,76.0949,76.1242,76.0166,76.1047,38691.0
2018-10-02 14:50:00,77.75,77.75,77.55,77.58,57313.0,76.1047,76.1047,75.9089,75.9383,57313.0
2018-10-02 15:00:00,77.58,77.58,77.48,77.51,64655.0,75.9383,75.9383,75.8404,75.8697,64655.0
2018-10-02 15:10:00,77.51,77.55,77.43,77.44,71905.0,75.8697,75.9089,75.7914,75.8012,71905.0
2018-10-02 15:20:00,77.44,77.49,77.41,77.41,75512.0,75.8012,75.8502,75.7719,75.7719,75512.0
2018-10-02 15:30:00,77.41,77.49,77.3,77.36,179314.0,75.7719,75.8502,75.6642,75.7229,179314.0
2018-10-02 15:40:00,77.36,77.47,77.26,77.39,345768.0,75.7229,75.8306,75.625,75.7523,345768.0
2018-10-02 15:50:00,77.39,77.4,77.05,77.08,701756.0,75.7523,75.7621,75.4195,75.4488,701756.0
2018-10-03 09:30:00,77.39,77.48,76.79,76.82,253334.0,75.7523,75.8404,75.165,75.1943,253334.0
2018-10-03 09:40:00,76.85,77.39,76.85,77.37,49915.0,75.2237,75.7523,75.2237,75.7327,49915.0
2018-10-03 09:50:00,77.33,77.36,77.13,77.23,44843.0,75.6936,75.7229,75.4978,75.5957,44843.0
2018-10-03 10:00:00,77.21,77.29,77.15,77.25,57292.0,75.5761,75.6544,75.5174,75.6152,57292.0
2018-10-03 10:10:00,77.25,77.46,77.24,77.37,103459.0,75.6152,75.8208,75.6055,75.7327,103459.0
2018-10-03 10:20:00,77.37,77.37,77.24,77.29,35837.0,75.7327,75.7327,75.6055,75.6544,35837.0
2018-10-03 10:30:00,77.3,77.52,77.25,77.48,86287.0,75.6642,75.8795,75.6152,75.8404,86287.0
2018-10-03 10:40:00,77.47,77.5,77.41,77.45,53570.0,75.8306,75.86,75.7719,75.811,53570.0
2018-10-03 10:50:00,77.46,77.48,77.28,77.29,79525.0,75.8208,75.8404,75.6446,75.6544,79525.0
2018-10-03 11:00:00,77.3,77.34,77.24,77.32,51712.0,75.6642,75.7033,75.6055,75.6838,51712.0
2018-10-03 11:10:00,77.31,77.5,77.24,77.46,312055.0,75.674,75.86,75.6055,75.8208,312055.0
2018-10-03 11:20:00,77.47,77.52,77.46,77.5,69294.0,75.8306,75.8795,75.8208,75.86,69294.0
2018-10-03 11:30:00,77.49,77.54,77.4,77.48,86257.0,75.8502,75.8991,75.7621,75.8404,86257.0
2018-10-03 11:40:00,77.5,77.56,77.46,77.51,50101.0,75.86,75.9187,75.8208,75.8697,50101.0
2018-10-03 11:50:00,77.51,77.57,77.47,77.48,65020.0,75.8697,75.9285,75.8306,75.8404,65020.0
2018-10-03 12:00:00,77.49,77.51,77.46,77.48,46592.0,75.8502,75.8697,75.8208,75.8404,46592.0
2018-10-03 12:10:00,77.48,77.51,77.46,77.48,57389.0,75.8404,75.8697,75.8208,75.8404,57389.0
2018-10-03 12:20:00,77.48,77.49,77.42,77.46,79299.0,75.8404,75.8502,75.7817,75.8208,79299.0
2018-10-03 12:30:00,77.46,77.47,77.33,77.36,73951.0,75.8208,75.8306,75.6936,75.7229,73951.0
2018-10-03 12:40:00,77.37,77.44,77.35,77.38,107198.0,75.7327,75.8012,75.7131,75.7425,107198.0
2018-10-03 12:50:00,77.37,77.39,77.28,77.36,67072.0,75.7327,75.7523,75.6446,75.7229,67072.0
2018-10-03 13:00:00,77.36,77.36,77.29,77.32,54172.0,75.7229,75.7229,75.6544,75.6838,54172.0
2018-10-03 13:10:00,77.32,77.36,77.3,77.31,82775.0,75.6838,75.7229,75.6642,75.674,82775.0
2018-10-03 13:20:00,77.3,77.3,77.22,77.28,46293.0,75.6642,75.6642,75.5859,75.6446,46293.0
2018-10-03 13:30:00,77.28,77.28,77.18,77.25,56786.0,75.6446,75.6446,75.5467,75.6152,56786.0
2018-10-03 13:40:00,77.24,77.28,77.21,77.25,42631.0,75.6055,75.6446,75.5761,75.6152,42631.0
2018-10-03 13:50:00,77.26,77.28,77.22,77.24,33824.0,75.625,75.6446,75.5859,75.6055,33824.0
2018-10-03 14:00:00,77.25,77.35,77.23,77.35,50631.0,75.6152,75.7131,75.5957,75.7131,50631.0
2018-10-03 14:10:00,77.35,77.37,77.32,77.32,55378.0,75.7131,75.7327,75.6838,75.6838,55378.0
2018-10-03 14:20:00,77.33,77.37,77.3,77.36,83970.0,75.6936,75.7327,75.6642,75.7229,83970.0
2018-10-03 14:30:00,77.36,77.38,77.25,77.31,196413.0,75.7229,75.7425,75.6152,75.674,196413.0
2018-10-03 14:40:00,77.31,77.31,77.02,77.03,58448.0,75.674,75.674,75.3901,75.3999,58448.0
2018-10-03 14:50:00,77.03,77.06,76.94,77.05,102716.0,75.3999,75.4293,75.3118,75.4195,102716.0
2018-10-03 15:00:00,77.06,77.08,76.95,76.98,61483.0,75.4293,75.4488,75.3216,75.351,61483.0
2018-10-03 15:10:00,76.98,76.99,76.78,76.78,53254.0,75.351,75.3608,75.1552,75.1552,53254.0
2018-10-03 15:20:00,76.79,76.8,76.62,76.66,81177.0,75.165,75.1748,74.9986,75.0377,81177.0
2018-10-03 15:30:00,76.67,76.68,76.62,76.64,103261.0,75.0475,75.0573,74.9986,75.0182,103261.0
2018-10-03 15:40:00,76.65,76.65,76.5,76.56,159650.0,75.0279,75.0279,74.8811,74.9399,159650.0
2018-10-03 15:50:00,76.56,76.61,76.52,76.55,502627.0,74.9399,74.9888,74.9007,74.9301,502627.0
2018-10-04 09:30:00,76.57,76.76,75.97,76.09,66043.0,74.9496,75.1356,74.3623,74.4798,66043.0
2018-10-04 09:40:00,76.1,76.12,75.4,75.8,213439.0,74.4896,74.5092,73.8044,74.1959,213439.0
2018-10-04 09:50:00,75.82,76.08,75.76,76.05,44842.0,74.2155,74.47,74.1568,74.4406,44842.0
2018-10-04 10:00:00,76.0,76.22,75.95,76.12,86750.0,74.3917,74.607,74.3428,74.5092,86750.0
2018-10-04 10:10:00,76.07,76.08,75.82,75.88,28771.0,74.4602,74.47,74.2155,74.2742,28771.0
2018-10-04 10:20:00,75.89,75.91,75.69,75.78,34376.0,74.284,74.3036,74.0883,74.1764,34376.0
2018-10-04 10:30:00,75.78,75.82,75.56,75.77,310361.0,74.1764,74.2155,73.961,74.1666,310361.0
2018-10-04 10:40:00,75.76,75.85,75.71,75.72,113896.0,74.1568,74.2449,74.1078,74.1176,113896.0
2018-10-04 10:50:00,75.73,75.91,75.7,75.7,65878.0,74.1274,74.3036,74.0981,74.0981,65878.0
2018-10-04 11:00:00,75.69,75.89,75.69,75.8,97154.0,74.0883,74.284,74.0883,74.1959,97154.0
2018-10-04 11:10:00,75.8,75.82,75.7,75.71,59132.0,74.1959,74.2155,74.0981,74.1078,59132.0
2018-10-04 11:20:00,75.72,75.77,75.65,75.69,55468.0,74.1176,74.1666,74.0491,74.0883,55468.0
2018-10-04 11:30:00,75.7,75.73,75.58,75.6,26422.0,74.0981,74.1274,73.9806,74.0002,26422.0
2018-10-04 11:40:00,75.6,75.68,75.37,75.4,50028.0,74.0002,74.0785,73.775,73.8044,50028.0
2018-10-04 11:50:00,75.39,75.44,75.32,75.33,46672.0,73.7946,73.8436,73.7261,73.7359,46672.0
2018-10-04 12:00:00,75.33,75.34,75.04,75.05,70009.0,73.7359,73.7457,73.452,73.4618,70009.0
2018-10-04 12:10:00,75.06,75.09,74.78,74.82,33133.0,73.4716,73.501,73.1975,73.2367,33133.0
2018-10-04 12:20:00,74.82,74.94,74.75,74.88,33476.0,73.2367,73.3541,73.1682,73.2954,33476.0
2018-10-04 12:30:00,74.89,75.05,74.89,74.99,85584.0,73.3052,73.4618,73.3052,73.4031,85584.0
2018-10-04 12:40:00,74.99,75.02,74.92,74.95,16790.0,73.4031,73.4324,73.3346,73.3639,16790.0
2018-10-04 12:50:00,74.95,74.97,74.81,74.86,18802.0,73.3639,73.3835,73.2269,73.2758,18802.0
2018-10-04 13:00:00,74.86,74.89,74.76,74.78,18991.0,73.2758,73.3052,73.1779,73.1975,18991.0
2018-10-04 13:10:00,74.76,74.79,74.69,74.72,33547.0,73.1779,73.2073,73.1094,73.1388,33547.0
2018-10-04 13:20:00,74.72,74.72,74.59,74.63,55909.0,73.1388,73.1388,73.0115,73.0507,55909.0
2018-10-04 13:30:00,74.63,74.64,74.57,74.6,55943.0,73.0507,73.0605,72.992,73.0213,55943.0
2018-10-04 13:40:00,74.61,74.78,74.6,74.69,100192.0,73.0311,73.1975,73.0213,73.1094,100192.0
2018-10-04 13:50:00,74.69,74.82,74.69,74.79,245548.0,73.1094,73.2367,73.1094,73.2073,245548.0
2018-10-04 14:00:00,74.8,74.82,74.7,74.76,43335.0,73.2171,73.2367,73.1192,73.1779,43335.0
2018-10-04 14:10:00,74.76,74.8,74.57,74.57,31872.0,73.1779,73.2171,72.992,72.992,31872.0
2018-10-04 14:20:00,74.59,74.71,74.59,74.69,50259.0,73.0115,73.129,73.0115,73.1094,50259.0
2018-10-04 14:30:00,74.67,74.99,74.66,74.96,77472.0,73.0898,73.4031,73.0801,73.3737,77472.0
2018-10-04 14:40:00,74.95,75.05,74.94,75.03,151261.0,73.3639,73.4618,73.3541,73.4422,151261.0
2018-10-04 14:50:00,75.03,75.21,75.01,75.16,82353.0,73.4422,73.6184,73.4227,73.5695,82353.0
2018-10-04 15:00:00,75.17,75.27,75.09,75.09,76777.0,73.5793,73.6772,73.501,73.501,76777.0
2018-10-04 15:10:00,75.09,75.16,75.08,75.13,64127.0,73.501,73.5695,73.4912,73.5401,64127.0
2018-10-04 15:20:00,75.12,75.12,74.98,75.0,60251.0,73.5303,73.5303,73.3933,73.4129,60251.0
2018-10-04 15:30:00,75.0,75.02,74.9,74.91,153161.0,73.4129,73.4324,73.315,73.3248,153161.0
2018-10-04 15:40:00,74.9,75.36,74.9,75.29,435560.0,73.315,73.7652,73.315,73.6967,435560.0
2018-10-04 15:50:00,75.3,75.43,75.29,75.41,373173.0,73.7065,73.8338,73.6967,73.8142,373173.0
2018-10-05 09:30:00,75.46,75.71,75.39,75.55,26141.0,73.8631,74.1078,73.7946,73.9512,26141.0
2018-10-05 09:40:00,75.59,75.79,75.52,75.59,62452.0,73.9904,74.1861,73.9219,73.9904,62452.0
2018-10-05 09:50:00,75.6,75.63,75.4,75.45,29841.0,74.0002,74.0295,73.8044,73.8533,29841.0
2018-10-05 10:00:00,75.45,75.59,75.4,75.48,21882.0,73.8533,73.9904,73.8044,73.8827,21882.0
2018-10-05 10:10:00,75.47,75.49,75.31,75.36,32240.0,73.8729,73.8925,73.7163,73.7652,32240.0
2018-10-05 10:20:00,75.37,75.41,75.29,75.29,22679.0,73.775,73.8142,73.6967,73.6967,22679.0
2018-10-05 10:30:00,75.27,75.29,75.09,75.09,27475.0,73.6772,73.6967,73.501,73.501,27475.0
2018-10-05 10:40:00,75.1,75.14,75.0,75.01,46989.0,73.5107,73.5499,73.4129,73.4227,46989.0
2018-10-05 10:50:00,75.0,75.09,74.89,75.05,46059.0,73.4129,73.501,73.3052,73.4618,46059.0
2018-10-05 11:00:00,75.06,75.08,74.97,74.99,38935.0,73.4716,73.4912,73.3835,73.4031,38935.0
2018-10-05 11:10:00,74.99,75.0,74.75,74.79,101280.0,73.4031,73.4129,73.1682,73.2073,101280.0
2018-10-05 11:20:00,74.78,74.86,74.72,74.76,33692.0,73.1975,73.2758,73.1388,73.1779,33692.0
2018-10-05 11:30:00,74.76,74.76,74.58,74.65,62384.0,73.1779,73.1779,73.0018,73.0703,62384.0
2018-10-05 11:40:00,74.65,74.66,74.34,74.4,54096.0,73.0703,73.0801,72.7668,72.8256,54096.0
2018-10-05 11:50:00,74.41,74.41,74.2,74.21,120993.0,72.8353,72.8353,72.6298,72.6396,120993.0
2018-10-05 12:00:00,74.2,74.3,74.11,74.14,52136.0,72.6298,72.7277,72.5417,72.5711,52136.0
2018-10-05 12:10:00,74.14,74.14,73.91,74.05,47905.0,72.5711,72.5711,72.3459,72.483,47905.0
2018-10-05 12:20:00,74.06,74.23,74.06,74.16,61240.0,72.4928,72.6592,72.4928,72.5906,61240.0
2018-10-05 12:30:00,74.16,74.16,73.94,74.01,32025.0,72.5906,72.5906,72.3753,72.4438,32025.0
2018-10-05 12:40:00,74.0,74.05,73.82,74.01,96865.0,72.434,72.483,72.2578,72.4438,96865.0
2018-10-05 12:50:00,74.01,74.11,73.95,73.97,18942.0,72.4438,72.5417,72.3851,72.4047,18942.0
2018-10-05 13:00:00,73.97,73.97,73.64,73.65,60047.0,72.4047,72.4047,72.0816,72.0914,60047.0
2018-10-05 13:10:00,73.65,73.69,73.57,73.6,95648.0,72.0914,72.1306,72.0131,72.0425,95648.0
2018-10-05 13:20:00,73.58,73.59,73.51,73.59,56747.0,72.0229,72.0327,71.9544,72.0327,56747.0
2018-10-05 13:30:00,73.61,73.67,73.56,73.65,44987.0,72.0523,72.111,72.0033,72.0914,44987.0
2018-10-05 13:40:00,73.65,73.83,73.64,73.79,103061.0,72.0914,72.2676,72.0816,72.2285,103061.0
2018-10-05 13:50:00,73.8,73.89,73.8,73.84,81813.0,72.2383,72.3264,72.2383,72.2774,81813.0
2018-10-05 14:00:00,73.83,74.05,73.76,74.0,98852.0,72.2676,72.483,72.1991,72.434,98852.0
2018-10-05 14:10:00,74.0,74.32,74.0,74.28,74803.0,72.434,72.7473,72.434,72.7081,74803.0
2018-10-05 14:20:00,74.29,74.47,74.28,74.41,98036.0,72.7179,72.8941,72.7081,72.8353,98036.0
2018-10-05 14:30:00,74.4,74.49,74.25,74.44,113295.0,72.8256,72.9137,72.6787,72.8647,113295.0
2018-10-05 14:40:00,74.43,74.51,74.36,74.4,107967.0,72.8549,72.9332,72.7864,72.8256,107967.0
2018-10-05 14:50:00,74.4,74.42,74.24,74.26,106682.0,72.8256,72.8451,72.6689,72.6885,106682.0
2018-10-05 15:00:00,74.27,74.33,74.24,74.31,85859.0,72.6983,72.757,72.6689,72.7375,85859.0
2018-10-05 15:10:00,74.3,74.35,74.24,74.3,61739.0,72.7277,72.7766,72.6689,72.7277,61739.0
2018-10-05 15:20:00,74.3,74.47,74.29,74.39,105400.0,72.7277,72.8941,72.7179,72.8158,105400.0
2018-10-05 15:30:00,74.4,74.4,74.25,74.28,98628.0,72.8256,72.8256,72.6787,72.7081,98628.0
2018-10-05 15:40:00,74.28,74.51,74.25,74.44,258209.0,72.7081,72.9332,72.6787,72.8647,258209.0
2018-10-05 15:50:00,74.43,74.45,74.32,74.37,399936.0,72.8549,72.8745,72.7473,72.7962,399936.0
2018-10-08 09:30:00,74.23,74.73,74.05,74.57,50756.0,72.6592,73.1486,72.483,72.992,50756.0
2018-10-08 09:40:00,74.56,74.59,74.4,74.43,42457.0,72.9822,73.0115,72.8256,72.8549,42457.0
2018-10-08 09:50:00,74.42,74.6,74.41,74.44,141668.0,72.8451,73.0213,72.8353,72.8647,141668.0
2018-10-08 10:00:00,74.44,74.46,74.25,74.26,66122.0,72.8647,72.8843,72.6787,72.6885,66122.0
2018-10-08 10:10:00,74.28,74.43,74.28,74.42,93244.0,72.7081,72.8549,72.7081,72.8451,93244.0
2018-10-08 10:20:00,74.42,74.75,74.41,74.65,73128.0,72.8451,73.1682,72.8353,73.0703,73128.0
2018-10-08 10:30:00,74.63,74.7,74.35,74.38,129897.0,73.0507,73.1192,72.7766,72.806,129897.0
2018-10-08 10:40:00,74.39,74.39,74.18,74.31,65473.0,72.8158,72.8158,72.6102,72.7375,65473.0
2018-10-08 10:50:00,74.32,74.39,74.27,74.29,50789.0,72.7473,72.8158,72.6983,72.7179,50789.0
2018-10-08 11:00:00,74.3,74.31,74.14,74.15,222351.0,72.7277,72.7375,72.5711,72.5809,222351.0
2018-10-08 11:10:00,74.16,74.18,74.07,74.12,140536.0,72.5906,72.6102,72.5025,72.5515,140536.0
2018-10-08 11:20:00,74.12,74.14,73.93,73.96,287814.0,72.5515,72.5711,72.3655,72.3949,287814.0
2018-10-08 11:30:00,73.94,74.0,73.79,73.83,488492.0,72.3753,72.434,72.2285,72.2676,488492.0
2018-10-08 11:40:00,73.82,73.82,73.64,73.76,87197.0,72.2578,72.2578,72.0816,72.1991,87197.0
2018-10-08 11:50:00,73.76,73.82,73.69,73.74,211192.0,72.1991,72.2578,72.1306,72.1795,211192.0
2018-10-08 12:00:00,73.72,73.8,73.63,73.73,23942.0,72.16,72.2383,72.0719,72.1697,23942.0
2018-10-08 12:10:00,73.71,73.77,73.64,73.65,17794.0,72.1502,72.2089,72.0816,72.0914,17794.0
2018-10-08 12:20:00,73.62,73.95,73.62,73.9,22257.0,72.0621,72.3851,72.0621,72.3361,22257.0
2018-10-08 12:30:00,73.91,73.95,73.82,73.95,47480.0,72.3459,72.3851,72.2578,72.3851,47480.0
2018-10-08 12:40:00,73.94,73.95,73.8,73.86,69992.0,72.3753,72.3851,72.2383,72.297,69992.0
2018-10-08 12:50:00,73.87,73.88,73.74,73.77,17690.0,72.3068,72.3166,72.1795,72.2089,17690.0
2018-10-08 13:00:00,73.75,74.05,73.73,74.05,95925.0,72.1893,72.483,72.1697,72.483,95925.0
2018-10-08 13:10:00,74.04,74.04,73.88,73.95,160765.0,72.4732,72.4732,72.3166,72.3851,160765.0
2018-10-08 13:20:00,73.93,74.02,73.87,73.99,95832.0,72.3655,72.4536,72.3068,72.4242,95832.0
2018-10-08 13:30:00,73.99,74.18,73.99,74.17,34773.0,72.4242,72.6102,72.4242,72.6004,34773.0
2018-10-08 13:40:00,74.19,74.25,74.15,74.22,27419.0,72.62,72.6787,72.5809,72.6494,27419.0
2018-10-08 13:50:00,74.23,74.32,74.2,74.29,53454.0,72.6592,72.7473,72.6298,72.7179,53454.0
2018-10-08 14:00:00,74.29,74.54,74.27,74.52,44983.0,72.7179,72.9626,72.6983,72.943,44983.0
2018-10-08 14:10:00,74.52,74.56,74.43,74.55,38376.0,72.943,72.9822,72.8549,72.9724,38376.0
2018-10-08 14:20:00,74.55,74.66,74.55,74.62,22187.0,72.9724,73.0801,72.9724,73.0409,22187.0
2018-10-08 14:30:00,74.63,74.8,74.62,74.8,26085.0,73.0507,73.2171,73.0409,73.2171,26085.0
2018-10-08 14:40:00,74.79,74.89,74.76,74.88,21015.0,73.2073,73.3052,73.1779,73.2954,21015.0
2018-10-08 14:50:00,74.88,74.95,74.75,74.77,35658.0,73.2954,73.3639,73.1682,73.1877,35658.0
2018-10-08 15:00:00,74.76,74.87,74.76,74.82,114656.0,73.1779,73.2856,73.1779,73.2367,114656.0
2018-10-08 15:10:00,74.81,74.98,74.76,74.88,118621.0,73.2269,73.3933,73.1779,73.2954,118621.0
2018-10-08 15:20:00,74.87,74.89,74.77,74.78,50471.0,73.2856,73.3052,73.1877,73.1975,50471.0
2018-10-08 15:30:00,74.77,74.89,74.77,74.78,182763.0,73.1877,73.3052,73.1877,73.1975,182763.0
2018-10-08 15:40:00,74.78,74.89,74.78,74.88,123131.0,73.1975,73.3052,73.1975,73.2954,123131.0
2018-10-08 15:50:00,74.88,75.03,74.85,74.94,515090.0,73.2954,73.4422,73.266,73.3541,515090.0
2018-10-09 09:30:00,75.0,75.19,74.78,75.05,89294.0,73.4129,73.5988,73.1975,73.4618,89294.0
2018-10-09 09:40:00,75.05,75.05,74.92,74.97,110670.0,73.4618,73.4618,73.3346,73.3835,110670.0
2018-10-09 09:50:00,74.98,75.33,74.96,75.28,88246.0,73.3933,73.7359,73.3737,73.6869,88246.0
2018-10-09 10:00:00,75.31,75.45,75.27,75.44,205685.0,73.7163,73.8533,73.6772,73.8436,205685.0
2018-10-09 10:10:00,75.42,75.49,75.36,75.49,233580.0,73.824,73.8925,73.7652,73.8925,233580.0
2018-10-09 10:20:00,75.5,75.56,75.42,75.49,58777.0,73.9023,73.961,73.824,73.8925,58777.0
2018-10-09 10:30:00,75.48,75.54,75.36,75.49,68765.0,73.8827,73.9414,73.7652,73.8925,68765.0
2018-10-09 10:40:00,75.49,75.63,75.44,75.49,52152.0,73.8925,74.0295,73.8436,73.8925,52152.0
2018-10-09 10:50:00,75.5,75.53,75.46,75.48,85839.0,73.9023,73.9316,73.8631,73.8827,85839.0
2018-10-09 11:00:00,75.48,75.51,75.37,75.41,183210.0,73.8827,73.9121,73.775,73.8142,183210.0
2018-10-09 11:10:00,75.41,75.55,75.4,75.48,162991.0,73.8142,73.9512,73.8044,73.8827,162991.0
2018-10-09 11:20:00,75.48,75.58,75.47,75.48,152264.0,73.8827,73.9806,73.8729,73.8827,152264.0
2018-10-09 11:30:00,75.48,75.55,75.43,75.53,106901.0,73.8827,73.9512,73.8338,73.9316,106901.0
2018-10-09 11:40:00,75.53,75.64,75.51,75.52,90645.0,73.9316,74.0393,73.9121,73.9219,90645.0
2018-10-09 11:50:00,75.53,75.59,75.5,75.52,66327.0,73.9316,73.9904,73.9023,73.9219,66327.0
2018-10-09 12:00:00,75.52,75.57,75.47,75.5,78132.0,73.9219,73.9708,73.8729,73.9023,78132.0
2018-10-09 12:10:00,75.49,75.54,75.34,75.34,187600.0,73.8925,73.9414,73.7457,73.7457,187600.0
2018-10-09 12:20:00,75.33,75.37,75.19,75.29,77041.0,73.7359,73.775,73.5988,73.6967,77041.0
2018-10-09 12:30:00,75.3,75.44,75.25,75.44,242710.0,73.7065,73.8436,73.6576,73.8436,242710.0
2018-10-09 12:40:00,75.44,75.46,75.27,75.43,237394.0,73.8436,73.8631,73.6772,73.8338,237394.0
2018-10-09 12:50:00,75.42,75.48,75.35,75.44,384312.0,73.824,73.8827,73.7555,73.8436,384312.0
2018-10-09 13:00:00,75.44,75.5,75.33,75.4,102582.0,73.8436,73.9023,73.7359,73.8044,102582.0
2018-10-09 13:10:00,75.39,75.64,75.39,75.52,78288.0,73.7946,74.0393,73.7946,73.9219,78288.0
2018-10-09 13:20:00,75.51,75.57,75.41,75.51,92210.0,73.9121,73.9708,73.8142,73.9121,92210.0
2018-10-09 13:30:00,75.51,75.52,75.45,75.49,107150.0,73.9121,73.9219,73.8533,73.8925,107150.0
2018-10-09 13:40:00,75.5,75.54,75.46,75.49,90468.0,73.9023,73.9414,73.8631,73.8925,90468.0
2018-10-09 13:50:00,75.48,75.62,75.47,75.56,49571.0,73.8827,74.0197,73.8729,73.961,49571.0
2018-10-09 14:00:00,75.56,75.57,75.46,75.51,90858.0,73.961,73.9708,73.8631,73.9121,90858.0
2018-10-09 14:10:00,75.52,75.52,75.43,75.48,81725.0,73.9219,73.9219,73.8338,73.8827,81725.0
2018-10-09 14:20:00,75.48,75.55,75.47,75.52,76944.0,73.8827,73.9512,73.8729,73.9219,76944.0
2018-10-09 14:30:00,75.52,75.54,75.38,75.49,135699.0,73.9219,73.9414,73.7848,73.8925,135699.0
2018-10-09 14:40:00,75.49,75.52,75.38,75.44,72078.0,73.8925,73.9219,73.7848,73.8436,72078.0
2018-10-09 14:50:00,75.44,75.52,75.44,75.51,50934.0,73.8436,73.9219,73.8436,73.9121,50934.0
2018-10-09 15:00:00,75.49,75.56,75.47,75.54,87309.0,73.8925,73.961,73.8729,73.9414,87309.0
2018-10-09 15:10:00,75.54,75.66,75.48,75.49,175450.0,73.9414,74.0589,73.8827,73.8925,175450.0
2018-10-09 15:20:00,75.5,75.51,75.37,75.39,224048.0,73.9023,73.9121,73.775,73.7946,224048.0
2018-10-09 15:30:00,75.38,75.44,75.36,75.42,164749.0,73.7848,73.8436,73.7652,73.824,164749.0
2018-10-09 15:40:00,75.42,75.46,75.3,75.33,198306.0,73.824,73.8631,73.7065,73.7359,198306.0
2018-10-09 15:50:00,75.33,75.33,75.14,75.23,519620.0,73.7359,73.7359,73.5499,73.638,519620.0
2018-10-10 09:30:00,74.66,74.98,74.24,74.46,232404.0,73.0801,73.3933,72.6689,72.8843,232404.0
2018-10-10 09:40:00,74.42,74.8,74.37,74.75,244782.0,72.8451,73.2171,72.7962,73.1682,244782.0
2018-10-10 09:50:00,74.7,74.96,74.67,74.91,168485.0,73.1192,73.3737,73.0898,73.3248,168485.0
2018-10-10 10:00:00,74.89,75.04,74.57,74.74,481892.0,73.3052,73.452,72.992,73.1584,481892.0
2018-10-10 10:10:00,74.73,74.9,74.49,74.7,281925.0,73.1486,73.315,72.9137,73.1192,281925.0
2018-10-10 10:20:00,74.71,74.99,74.69,74.94,161004.0,73.129,73.4031,73.1094,73.3541,161004.0
2018-10-10 10:30:00,74.96,74.99,74.68,74.68,178003.0,73.3737,73.4031,73.0996,73.0996,178003.0
2018-10-10 10:40:00,74.69,74.71,74.5,74.65,194691.0,73.1094,73.129,72.9234,73.0703,194691.0
2018-10-10 10:50:00,74.63,74.75,74.63,74.72,112451.0,73.0507,73.1682,73.0507,73.1388,112451.0
2018-10-10 11:00:00,74.72,74.73,74.63,74.68,227677.0,73.1388,73.1486,73.0507,73.0996,227677.0
2018-10-10 11:10:00,74.67,74.71,74.24,74.34,227158.0,73.0898,73.129,72.6689,72.7668,227158.0
2018-10-10 11:20:00,74.31,74.55,74.23,74.54,123575.0,72.7375,72.9724,72.6592,72.9626,123575.0
2018-10-10 11:30:00,74.54,74.68,74.49,74.63,173764.0,72.9626,73.0996,72.9137,73.0507,173764.0
2018-10-10 11:40:00,74.63,74.78,74.58,74.71,116001.0,73.0507,73.1975,73.0018,73.129,116001.0
2018-10-10 11:50:00,74.71,74.87,74.7,74.8,71169.0,73.129,73.2856,73.1192,73.2171,71169.0
2018-10-10 12:00:00,74.78,74.84,74.68,74.8,112017.0,73.1975,73.2562,73.0996,73.2171,112017.0
2018-10-10 12:10:00,74.79,75.0,74.75,75.0,65562.0,73.2073,73.4129,73.1682,73.4129,65562.0
2018-10-10 12:20:00,75.0,75.01,74.93,74.98,89152.0,73.4129,73.4227,73.3443,73.3933,89152.0
2018-10-10 12:30:00,74.98,75.04,74.94,74.95,190238.0,73.3933,73.452,73.3541,73.3639,190238.0
2018-10-10 12:40:00,74.95,75.11,74.8,75.1,101778.0,73.3639,73.5205,73.2171,73.5107,101778.0
2018-10-10 12:50:00,75.08,75.2,74.97,74.97,55437.0,73.4912,73.6086,73.3835,73.3835,55437.0
2018-10-10 13:00:00,74.97,75.01,74.76,74.89,85453.0,73.3835,73.4227,73.1779,73.3052,85453.0
2018-10-10 13:10:00,74.89,74.97,74.82,74.96,85155.0,73.3052,73.3835,73.2367,73.3737,85155.0
2018-10-10 13:20:00,74.97,74.97,74.76,74.78,36151.0,73.3835,73.3835,73.1779,73.1975,36151.0
2018-10-10 13:30:00,74.79,74.88,74.77,74.79,46533.0,73.2073,73.2954,73.1877,73.2073,46533.0
2018-10-10 13:40:00,74.82,74.83,74.65,74.76,37904.0,73.2367,73.2465,73.0703,73.1779,37904.0
2018-10-10 13:50:00,74.76,74.76,74.68,74.71,61688.0,73.1779,73.1779,73.0996,73.129,61688.0
2018-10-10 14:00:00,74.71,74.72,74.36,74.36,88654.0,73.129,73.1388,72.7864,72.7864,88654.0
2018-10-10 14:10:00,74.34,74.45,74.3,74.37,63767.0,72.7668,72.8745,72.7277,72.7962,63767.0
2018-10-10 14:20:00,74.37,74.37,74.17,74.24,128086.0,72.7962,72.7962,72.6004,72.6689,128086.0
2018-10-10 14:30:00,74.24,74.3,73.96,73.99,110024.0,72.6689,72.7277,72.3949,72.4242,110024.0
2018-10-10 14:40:00,74.01,74.05,73.9,73.97,106968.0,72.4438,72.483,72.3361,72.4047,106968.0
2018-10-10 14:50:00,73.98,74.01,73.9,73.98,92540.0,72.4144,72.4438,72.3361,72.4144,92540.0
2018-10-10 15:00:00,73.98,73.98,73.74,73.88,112055.0,72.4144,72.4144,72.1795,72.3166,112055.0
2018-10-10 15:10:00,73.87,73.87,73.51,73.53,99593.0,72.3068,72.3068,71.9544,71.974,99593.0
2018-10-10 15:20:00,73.55,73.78,73.55,73.77,100662.0,71.9935,72.2187,71.9935,72.2089,100662.0
2018-10-10 15:30:00,73.77,73.81,73.55,73.55,231750.0,72.2089,72.248,71.9935,71.9935,231750.0
2018-10-10 15:40:00,73.54,73.69,73.4,73.69,422935.0,71.9838,72.1306,71.8467,72.1306,422935.0
2018-10-10 15:50:00,73.67,73.72,73.3,73.39,704505.0,72.111,72.16,71.7488,71.8369,704505.0
2018-10-11 09:30:00,73.2,73.29,72.67,72.77,119585.0,71.651,71.7391,71.1322,71.2301,119585.0
2018-10-11 09:40:00,72.79,72.79,72.39,72.54,153825.0,71.2496,71.2496,70.8581,71.0049,153825.0
2018-10-11 09:50:00,72.52,73.36,72.51,73.2,164155.0,70.9853,71.8076,70.9756,71.651,164155.0
2018-10-11 10:00:00,73.2,73.3,73.04,73.2,106759.0,71.651,71.7488,71.4943,71.651,106759.0
2018-10-11 10:10:00,73.23,73.25,72.82,73.0,117246.0,71.6803,71.6999,71.279,71.4552,117246.0
2018-10-11 10:20:00,73.0,73.4,72.93,73.38,136796.0,71.4552,71.8467,71.3867,71.8271,136796.0
2018-10-11 10:30:00,73.36,73.54,73.27,73.35,86790.0,71.8076,71.9838,71.7195,71.7978,86790.0
2018-10-11 10:40:00,73.33,73.36,73.11,73.12,88793.0,71.7782,71.8076,71.5629,71.5726,88793.0
2018-10-11 10:50:00,73.09,73.22,72.93,72.98,180093.0,71.5433,71.6705,71.3867,71.4356,180093.0
2018-10-11 11:00:00,72.98,73.03,72.42,72.43,306431.0,71.4356,71.4846,70.8875,70.8972,306431.0
2018-10-11 11:10:00,72.41,72.44,72.15,72.31,118618.0,70.8777,70.907,70.6232,70.7798,118618.0
2018-10-11 11:20:00,72.33,72.56,72.32,72.49,100175.0,70.7994,71.0245,70.7896,70.956,100175.0
2018-10-11 11:30:00,72.51,72.62,72.33,72.49,72804.0,70.9756,71.0832,70.7994,70.956,72804.0
2018-10-11 11:40:00,72.5,72.77,72.5,72.77,23972.0,70.9658,71.2301,70.9658,71.2301,23972.0
2018-10-11 11:50:00,72.75,73.03,72.71,72.76,59077.0,71.2105,71.4846,71.1713,71.2203,59077.0
2018-10-11 12:00:00,72.76,73.02,72.76,72.94,62777.0,71.2203,71.4748,71.2203,71.3965,62777.0
2018-10-11 12:10:00,72.97,73.21,72.96,73.2,66554.0,71.4258,71.6607,71.416,71.651,66554.0
2018-10-11 12:20:00,73.17,73.39,73.17,73.24,23762.0,71.6216,71.8369,71.6216,71.6901,23762.0
2018-10-11 12:30:00,73.21,73.24,73.03,73.1,55117.0,71.6607,71.6901,71.4846,71.5531,55117.0
2018-10-11 12:40:00,73.09,73.2,73.03,73.11,61942.0,71.5433,71.651,71.4846,71.5629,61942.0
2018-10-11 12:50:00,73.11,73.11,73.01,73.06,45243.0,71.5629,71.5629,71.465,71.5139,45243.0
2018-10-11 13:00:00,73.04,73.1,72.88,73.01,94198.0,71.4943,71.5531,71.3377,71.465,94198.0
2018-10-11 13:10:00,73.0,73.16,72.93,73.06,26411.0,71.4552,71.6118,71.3867,71.5139,26411.0
2018-10-11 13:20:00,73.08,73.12,72.99,73.08,41418.0,71.5335,71.5726,71.4454,71.5335,41418.0
2018-10-11 13:30:00,73.09,73.16,73.0,73.1,32074.0,71.5433,71.6118,71.4552,71.5531,32074.0
2018-10-11 13:40:00,73.09,73.12,73.0,73.02,72159.0,71.5433,71.5726,71.4552,71.4748,72159.0
2018-10-11 13:50:00,73.02,73.07,72.9,73.06,57577.0,71.4748,71.5237,71.3573,71.5139,57577.0
2018-10-11 14:00:00,73.06,73.16,72.99,73.08,67872.0,71.5139,71.6118,71.4454,71.5335,67872.0
2018-10-11 14:10:00,73.08,73.11,72.66,72.78,140511.0,71.5335,71.5629,71.1224,71.2398,140511.0
2018-10-11 14:20:00,72.77,72.97,72.66,72.75,93003.0,71.2301,71.4258,71.1224,71.2105,93003.0
2018-10-11 14:30:00,72.75,72.76,72.44,72.59,130661.0,71.2105,71.2203,70.907,71.0539,130661.0
2018-10-11 14:40:00,72.57,72.67,72.07,72.55,201582.0,71.0343,71.1322,70.5449,71.0147,201582.0
2018-10-11 14:50:00,72.55,72.85,72.49,72.7,162687.0,71.0147,71.3084,70.956,71.1615,162687.0
2018-10-11 15:00:00,72.68,72.83,72.59,72.62,125063.0,71.142,71.2888,71.0539,71.0832,125063.0
2018-10-11 15:10:00,72.62,73.32,72.48,73.28,85464.0,71.0832,71.7684,70.9462,71.7293,85464.0
2018-10-11 15:20:00,73.35,73.4,73.1,73.16,144171.0,71.7978,71.8467,71.5531,71.6118,144171.0
2018-10-11 15:30:00,73.16,73.25,72.87,73.0,158934.0,71.6118,71.6999,71.3279,71.4552,158934.0
2018-10-11 15:40:00,73.0,73.16,72.91,73.06,512827.0,71.4552,71.6118,71.3671,71.5139,512827.0
2018-10-11 15:50:00,73.06,73.14,73.01,73.1,675602.0,71.5139,71.5922,71.465,71.5531,675602.0
2018-10-12 09:30:00,74.24,74.33,73.87,74.11,105935.0,72.6689,72.757,72.3068,72.5417,105935.0
2018-10-12 09:40:00,74.09,74.35,74.05,74.22,116187.0,72.5221,72.7766,72.483,72.6494,116187.0
2018-10-12 09:50:00,74.2,74.21,73.86,74.09,173023.0,72.6298,72.6396,72.297,72.5221,173023.0
2018-10-12 10:00:00,74.07,74.14,73.78,73.98,91924.0,72.5025,72.5711,72.2187,72.4144,91924.0
2018-10-12 10:10:00,73.98,73.99,73.82,73.85,92631.0,72.4144,72.4242,72.2578,72.2872,92631.0
2018-10-12 10:20:00,73.85,73.86,73.66,73.8,122563.0,72.2872,72.297,72.1012,72.2383,122563.0
2018-10-12 10:30:00,73.74,73.85,73.59,73.83,32872.0,72.1795,72.2872,72.0327,72.2676,32872.0
2018-10-12 10:40:00,73.83,74.01,73.81,73.81,44163.0,72.2676,72.4438,72.248,72.248,44163.0
2018-10-12 10:50:00,73.83,73.98,73.8,73.81,29967.0,72.2676,72.4144,72.2383,72.248,29967.0
2018-10-12 11:00:00,73.8,73.85,73.74,73.81,51777.0,72.2383,72.2872,72.1795,72.248,51777.0
2018-10-12 11:10:00,73.79,73.86,73.74,73.74,45176.0,72.2285,72.297,72.1795,72.1795,45176.0
2018-10-12 11:20:00,73.75,73.81,73.65,73.69,77304.0,72.1893,72.248,72.0914,72.1306,77304.0
2018-10-12 11:30:00,73.69,73.83,73.69,73.77,133820.0,72.1306,72.2676,72.1306,72.2089,133820.0
2018-10-12 11:40:00,73.76,73.77,73.41,73.58,112035.0,72.1991,72.2089,71.8565,72.0229,112035.0
2018-10-12 11:50:00,73.58,73.68,73.48,73.51,48821.0,72.0229,72.1208,71.925,71.9544,48821.0
2018-10-12 12:00:00,73.51,73.51,73.3,73.4,81275.0,71.9544,71.9544,71.7488,71.8467,81275.0
2018-10-12 12:10:00,73.39,73.45,73.3,73.35,40348.0,71.8369,71.8957,71.7488,71.7978,40348.0
2018-10-12 12:20:00,73.34,73.37,73.1,73.17,35308.0,71.788,71.8174,71.5531,71.6216,35308.0
2018-10-12 12:30:00,73.15,73.2,72.9,72.91,42228.0,71.602,71.651,71.3573,71.3671,42228.0
2018-10-12 12:40:00,72.9,72.93,72.75,72.75,40476.0,71.3573,71.3867,71.2105,71.2105,40476.0
2018-10-12 12:50:00,72.74,73.08,72.72,73.05,44221.0,71.2007,71.5335,71.1811,71.5041,44221.0
2018-10-12 13:00:00,73.04,73.33,72.98,73.28,66024.0,71.4943,71.7782,71.4356,71.7293,66024.0
2018-10-12 13:10:00,73.29,73.35,72.93,72.94,34901.0,71.7391,71.7978,71.3867,71.3965,34901.0
2018-10-12 13:20:00,72.93,73.17,72.93,72.95,32033.0,71.3867,71.6216,71.3867,71.4062,32033.0
2018-10-12 13:30:00,72.94,72.94,72.76,72.89,45797.0,71.3965,71.3965,71.2203,71.3475,45797.0
2018-10-12 13:40:00,72.91,73.21,72.83,73.2,40883.0,71.3671,71.6607,71.2888,71.651,40883.0
2018-10-12 13:50:00,73.21,73.24,73.05,73.06,42822.0,71.6607,71.6901,71.5041,71.5139,42822.0
2018-10-12 14:00:00,73.08,73.08,72.87,72.92,149457.0,71.5335,71.5335,71.3279,71.3769,149457.0
2018-10-12 14:10:00,72.91,72.99,72.75,72.97,59835.0,71.3671,71.4454,71.2105,71.4258,59835.0
2018-10-12 14:20:00,72.98,73.06,72.86,73.05,31609.0,71.4356,71.5139,71.3182,71.5041,31609.0
2018-10-12 14:30:00,73.06,73.07,72.86,72.93,31112.0,71.5139,71.5237,71.3182,71.3867,31112.0
2018-10-12 14:40:00,72.98,72.99,72.88,72.94,51744.0,71.4356,71.4454,71.3377,71.3965,51744.0
2018-10-12 14:50:00,72.94,73.35,72.94,73.33,54770.0,71.3965,71.7978,71.3965,71.7782,54770.0
2018-10-12 15:00:00,73.33,73.4,73.19,73.38,84802.0,71.7782,71.8467,71.6412,71.8271,84802.0
2018-10-12 15:10:00,73.39,73.5,73.29,73.33,53041.0,71.8369,71.9446,71.7391,71.7782,53041.0
2018-10-12 15:20:00,73.35,73.59,73.35,73.53,61413.0,71.7978,72.0327,71.7978,71.974,61413.0
2018-10-12 15:30:00,73.55,73.61,73.43,73.55,100177.0,71.9935,72.0523,71.8761,71.9935,100177.0
2018-10-12 15:40:00,73.56,73.74,73.55,73.73,147022.0,72.0033,72.1795,71.9935,72.1697,147022.0
2018-10-12 15:50:00,73.73,73.8,73.6,73.6,301304.0,72.1697,72.2383,72.0425,72.0425,301304.0
2018-10-15 09:30:00,73.34,73.46,72.97,73.16,26976.0,71.788,71.9055,71.4258,71.6118,26976.0
2018-10-15 09:40:00,73.19,73.52,73.19,73.35,18618.0,71.6412,71.9642,71.6412,71.7978,18618.0
2018-10-15 09:50:00,73.35,73.62,73.34,73.57,47158.0,71.7978,72.0621,71.788,72.0131,47158.0
2018-10-15 10:00:00,73.53,73.58,73.32,73.39,35215.0,71.974,72.0229,71.7684,71.8369,35215.0
2018-10-15 10:10:00,73.36,73.45,73.3,73.35,36282.0,71.8076,71.8957,71.7488,71.7978,36282.0
2018-10-15 10:20:00,73.35,73.53,73.35,73.45,26669.0,71.7978,71.974,71.7978,71.8957,26669.0
2018-10-15 10:30:00,73.46,73.51,73.32,73.37,26475.0,71.9055,71.9544,71.7684,71.8174,26475.0
2018-10-15 10:40:00,73.38,73.42,73.33,73.37,42069.0,71.8271,71.8663,71.7782,71.8174,42069.0
2018-10-15 10:50:00,73.36,73.44,73.33,73.43,22717.0,71.8076,71.8859,71.7782,71.8761,22717.0
2018-10-15 11:00:00,73.42,73.55,73.39,73.53,37633.0,71.8663,71.9935,71.8369,71.974,37633.0
2018-10-15 11:10:00,73.52,73.57,73.44,73.44,107348.0,71.9642,72.0131,71.8859,71.8859,107348.0
2018-10-15 11:20:00,73.44,73.57,73.38,73.5,95614.0,71.8859,72.0131,71.8271,71.9446,95614.0
2018-10-15 11:30:00,73.5,73.52,73.45,73.49,127230.0,71.9446,71.9642,71.8957,71.9348,127230.0
2018-10-15 11:40:00,73.49,73.51,73.39,73.44,80549.0,71.9348,71.9544,71.8369,71.8859,80549.0
2018-10-15 11:50:00,73.45,73.47,73.24,73.28,105596.0,71.8957,71.9152,71.6901,71.7293,105596.0
2018-10-15 12:00:00,73.27,73.35,73.26,73.31,95641.0,71.7195,71.7978,71.7097,71.7586,95641.0
2018-10-15 12:10:00,73.31,73.33,73.22,73.33,86281.0,71.7586,71.7782,71.6705,71.7782,86281.0
2018-10-15 12:20:00,73.34,73.48,73.32,73.39,31459.0,71.788,71.925,71.7684,71.8369,31459.0
2018-10-15 12:30:00,73.39,73.41,73.32,73.37,55164.0,71.8369,71.8565,71.7684,71.8174,55164.0
2018-10-15 12:40:00,73.36,73.38,73.24,73.35,58731.0,71.8076,71.8271,71.6901,71.7978,58731.0
2018-10-15 12:50:00,73.35,73.37,73.24,73.24,37150.0,71.7978,71.8174,71.6901,71.6901,37150.0
2018-10-15 13:00:00,73.24,73.4,73.24,73.38,60211.0,71.6901,71.8467,71.6901,71.8271,60211.0
2018-10-15 13:10:00,73.39,73.43,73.34,73.36,29378.0,71.8369,71.8761,71.788,71.8076,29378.0
2018-10-15 13:20:00,73.35,73.36,73.26,73.3,38056.0,71.7978,71.8076,71.7097,71.7488,38056.0
2018-10-15 13:30:00,73.3,73.44,73.29,73.36,27832.0,71.7488,71.8859,71.7391,71.8076,27832.0
2018-10-15 13:40:00,73.36,73.45,73.35,73.44,43539.0,71.8076,71.8957,71.7978,71.8859,43539.0
2018-10-15 13:50:00,73.44,73.47,73.38,73.42,20120.0,71.8859,71.9152,71.8271,71.8663,20120.0
2018-10-15 14:00:00,73.43,73.43,73.33,73.38,23074.0,71.8761,71.8761,71.7782,71.8271,23074.0
2018-10-15 14:10:00,73.38,73.38,73.28,73.31,63134.0,71.8271,71.8271,71.7293,71.7586,63134.0
2018-10-15 14:20:00,73.31,73.39,73.25,73.27,43725.0,71.7586,71.8369,71.6999,71.7195,43725.0
2018-10-15 14:30:00,73.27,73.32,73.2,73.29,48872.0,71.7195,71.7684,71.651,71.7391,48872.0
2018-10-15 14:40:00,73.28,73.46,73.28,73.44,36767.0,71.7293,71.9055,71.7293,71.8859,36767.0
2018-10-15 14:50:00,73.45,73.5,73.41,73.43,47748.0,71.8957,71.9446,71.8565,71.8761,47748.0
2018-10-15 15:00:00,73.44,73.49,73.36,73.38,59278.0,71.8859,71.9348,71.8076,71.8271,59278.0
2018-10-15 15:10:00,73.38,73.38,73.22,73.28,72243.0,71.8271,71.8271,71.6705,71.7293,72243.0
2018-10-15 15:20:00,73.26,73.34,73.22,73.3,67217.0,71.7097,71.788,71.6705,71.7488,67217.0
2018-10-15 15:30:00,73.28,73.36,73.23,73.3,106572.0,71.7293,71.8076,71.6803,71.7488,106572.0
2018-10-15 15:40:00,73.29,73.42,73.2,73.26,156463.0,71.7391,71.8663,71.651,71.7097,156463.0
2018-10-15 15:50:00,73.25,73.29,72.99,72.99,323845.0,71.6999,71.7391,71.4454,71.4454,323845.0
2018-10-16 09:30:00,73.55,73.75,73.37,73.49,30436.0,71.9935,72.1893,71.8174,71.9348,30436.0
2018-10-16 09:40:00,73.47,73.57,73.19,73.19,9068.0,71.9152,72.0131,71.6412,71.6412,9068.0
2018-10-16 09:50:00,73.17,73.66,73.01,73.66,56424.0,71.6216,72.1012,71.465,72.1012,56424.0
2018-10-16 10:00:00,73.63,73.77,73.59,73.69,44077.0,72.0719,72.2089,72.0327,72.1306,44077.0
2018-10-16 10:10:00,73.71,73.89,73.69,73.89,22446.0,72.1502,72.3264,72.1306,72.3264,22446.0
2018-10-16 10:20:00,73.88,73.92,73.62,73.62,17119.0,72.3166,72.3557,72.0621,72.0621,17119.0
2018-10-16 10:30:00,73.62,73.79,73.6,73.79,25710.0,72.0621,72.2285,72.0425,72.2285,25710.0
2018-10-16 10:40:00,73.82,74.03,73.75,73.96,72085.0,72.2578,72.4634,72.1893,72.3949,72085.0
2018-10-16 10:50:00,73.97,74.18,73.95,74.18,17801.0,72.4047,72.6102,72.3851,72.6102,17801.0
2018-10-16 11:00:00,74.18,74.19,74.06,74.13,24364.0,72.6102,72.62,72.4928,72.5613,24364.0
2018-10-16 11:10:00,74.13,74.25,74.08,74.24,17307.0,72.5613,72.6787,72.5123,72.6689,17307.0
2018-10-16 11:20:00,74.27,74.4,74.18,74.35,32535.0,72.6983,72.8256,72.6102,72.7766,32535.0
2018-10-16 11:30:00,74.37,74.42,74.29,74.41,21200.0,72.7962,72.8451,72.7179,72.8353,21200.0
2018-10-16 11:40:00,74.41,74.41,74.25,74.31,25751.0,72.8353,72.8353,72.6787,72.7375,25751.0
2018-10-16 11:50:00,74.32,74.32,74.14,74.23,14140.0,72.7473,72.7473,72.5711,72.6592,14140.0
2018-10-16 12:00:00,74.22,74.32,74.18,74.29,18346.0,72.6494,72.7473,72.6102,72.7179,18346.0
2018-10-16 12:10:00,74.3,74.35,74.2,74.21,12986.0,72.7277,72.7766,72.6298,72.6396,12986.0
2018-10-16 12:20:00,74.24,74.26,74.16,74.25,8142.0,72.6689,72.6885,72.5906,72.6787,8142.0
2018-10-16 12:30:00,74.28,74.36,74.25,74.31,10991.0,72.7081,72.7864,72.6787,72.7375,10991.0
2018-10-16 12:40:00,74.32,74.39,74.31,74.34,57952.0,72.7473,72.8158,72.7375,72.7668,57952.0
2018-10-16 12:50:00,74.35,74.46,74.34,74.39,21416.0,72.7766,72.8843,72.7668,72.8158,21416.0
2018-10-16 13:00:00,74.39,74.43,74.32,74.32,8090.0,72.8158,72.8549,72.7473,72.7473,8090.0
2018-10-16 13:10:00,74.34,74.35,74.29,74.29,8592.0,72.7668,72.7766,72.7179,72.7179,8592.0
2018-10-16 13:20:00,74.29,74.38,74.29,74.34,11601.0,72.7179,72.806,72.7179,72.7668,11601.0
2018-10-16 13:30:00,74.35,74.43,74.34,74.43,21564.0,72.7766,72.8549,72.7668,72.8549,21564.0
2018-10-16 13:40:00,74.42,74.58,74.42,74.55,12059.0,72.8451,73.0018,72.8451,72.9724,12059.0
2018-10-16 13:50:00,74.55,74.57,74.43,74.48,16488.0,72.9724,72.992,72.8549,72.9039,16488.0
2018-10-16 14:00:00,74.48,74.59,74.47,74.58,25101.0,72.9039,73.0115,72.8941,73.0018,25101.0
2018-10-16 14:10:00,74.58,74.61,74.49,74.5,21355.0,73.0018,73.0311,72.9137,72.9234,21355.0
2018-10-16 14:20:00,74.49,74.59,74.47,74.57,18883.0,72.9137,73.0115,72.8941,72.992,18883.0
2018-10-16 14:30:00,74.58,74.63,74.56,74.58,18133.0,73.0018,73.0507,72.9822,73.0018,18133.0
2018-10-16 14:40:00,74.58,74.62,74.56,74.6,20540.0,73.0018,73.0409,72.9822,73.0213,20540.0
2018-10-16 14:50:00,74.6,74.6,74.45,74.47,28757.0,73.0213,73.0213,72.8745,72.8941,28757.0
2018-10-16 15:00:00,74.46,74.46,74.38,74.45,16489.0,72.8843,72.8843,72.806,72.8745,16489.0
2018-10-16 15:10:00,74.44,74.51,74.4,74.48,39276.0,72.8647,72.9332,72.8256,72.9039,39276.0
2018-10-16 15:20:00,74.48,74.49,74.41,74.44,40528.0,72.9039,72.9137,72.8353,72.8647,40528.0
2018-10-16 15:30:00,74.43,74.5,74.37,74.5,63017.0,72.8549,72.9234,72.7962,72.9234,63017.0
2018-10-16 15:40:00,74.5,74.69,74.48,74.63,155736.0,72.9234,73.1094,72.9039,73.0507,155736.0
2018-10-16 15:50:00,74.64,74.66,74.57,74.62,156580.0,73.0605,73.0801,72.992,73.0409,156580.0
2018-10-17 09:30:00,74.48,74.64,74.18,74.22,19034.0,72.9039,73.0605,72.6102,72.6494,19034.0
2018-10-17 09:40:00,74.22,74.51,74.21,74.33,13382.0,72.6494,72.9332,72.6396,72.757,13382.0
2018-10-17 09:50:00,74.34,74.4,74.11,74.15,10755.0,72.7668,72.8256,72.5417,72.5809,10755.0
2018-10-17 10:00:00,74.17,74.35,74.01,74.33,18720.0,72.6004,72.7766,72.4438,72.757,18720.0
2018-10-17 10:10:00,74.38,74.43,73.9,73.91,36553.0,72.806,72.8549,72.3361,72.3459,36553.0
2018-10-17 10:20:00,73.89,73.99,73.83,73.92,12453.0,72.3264,72.4242,72.2676,72.3557,12453.0
2018-10-17 10:30:00,73.94,74.02,73.85,73.91,29844.0,72.3753,72.4536,72.2872,72.3459,29844.0
2018-10-17 10:40:00,73.92,73.92,73.69,73.9,23840.0,72.3557,72.3557,72.1306,72.3361,23840.0
2018-10-17 10:50:00,73.92,74.04,73.91,73.96,12224.0,72.3557,72.4732,72.3459,72.3949,12224.0
2018-10-17 11:00:00,73.95,74.13,73.82,74.05,21829.0,72.3851,72.5613,72.2578,72.483,21829.0
2018-10-17 11:10:00,74.04,74.04,73.83,73.96,29536.0,72.4732,72.4732,72.2676,72.3949,29536.0
2018-10-17 11:20:00,73.95,74.18,73.94,74.18,12481.0,72.3851,72.6102,72.3753,72.6102,12481.0
2018-10-17 11:30:00,74.2,74.22,74.02,74.03,18918.0,72.6298,72.6494,72.4536,72.4634,18918.0
2018-10-17 11:40:00,74.04,74.42,74.04,74.4,22264.0,72.4732,72.8451,72.4732,72.8256,22264.0
2018-10-17 11:50:00,74.35,74.42,74.22,74.37,61501.0,72.7766,72.8451,72.6494,72.7962,61501.0
2018-10-17 12:00:00,74.38,74.57,74.35,74.56,17559.0,72.806,72.992,72.7766,72.9822,17559.0
2018-10-17 12:10:00,74.55,74.79,74.43,74.79,18316.0,72.9724,73.2073,72.8549,73.2073,18316.0
2018-10-17 12:20:00,74.77,74.89,74.69,74.69,14987.0,73.1877,73.3052,73.1094,73.1094,14987.0
2018-10-17 12:30:00,74.67,74.7,74.53,74.63,18441.0,73.0898,73.1192,72.9528,73.0507,18441.0
2018-10-17 12:40:00,74.62,74.76,74.56,74.56,13263.0,73.0409,73.1779,72.9822,72.9822,13263.0
2018-10-17 12:50:00,74.57,74.87,74.57,74.86,11817.0,72.992,73.2856,72.992,73.2758,11817.0
2018-10-17 13:00:00,74.88,74.96,74.77,74.87,15818.0,73.2954,73.3737,73.1877,73.2856,15818.0
2018-10-17 13:10:00,74.86,74.96,74.81,74.82,13398.0,73.2758,73.3737,73.2269,73.2367,13398.0
2018-10-17 13:20:00,74.84,74.85,74.75,74.8,20857.0,73.2562,73.266,73.1682,73.2171,20857.0
2018-10-17 13:30:00,74.8,74.84,74.72,74.81,11865.0,73.2171,73.2562,73.1388,73.2269,11865.0
2018-10-17 13:40:00,74.83,74.86,74.7,74.72,13650.0,73.2465,73.2758,73.1192,73.1388,13650.0
2018-10-17 13:50:00,74.72,74.79,74.68,74.72,11064.0,73.1388,73.2073,73.0996,73.1388,11064.0
2018-10-17 14:00:00,74.71,74.71,74.54,74.65,15197.0,73.129,73.129,72.9626,73.0703,15197.0
2018-10-17 14:10:00,74.63,74.63,74.39,74.45,19223.0,73.0507,73.0507,72.8158,72.8745,19223.0
2018-10-17 14:20:00,74.42,74.43,74.26,74.36,17808.0,72.8451,72.8549,72.6885,72.7864,17808.0
2018-10-17 14:30:00,74.35,74.45,74.29,74.44,18268.0,72.7766,72.8745,72.7179,72.8647,18268.0
2018-10-17 14:40:00,74.47,74.64,74.46,74.63,17259.0,72.8941,73.0605,72.8843,73.0507,17259.0
2018-10-17 14:50:00,74.61,74.81,74.61,74.74,23748.0,73.0311,73.2269,73.0311,73.1584,23748.0
2018-10-17 15:00:00,74.76,74.85,74.64,74.85,53818.0,73.1779,73.266,73.0605,73.266,53818.0
2018-10-17 15:10:00,74.84,74.84,74.57,74.64,41014.0,73.2562,73.2562,72.992,73.0605,41014.0
2018-10-17 15:20:00,74.63,74.77,74.63,74.76,30437.0,73.0507,73.1877,73.0507,73.1779,30437.0
2018-10-17 15:30:00,74.73,74.73,74.5,74.55,52522.0,73.1486,73.1486,72.9234,72.9724,52522.0
2018-10-17 15:40:00,74.55,74.56,74.4,74.46,84148.0,72.9724,72.9822,72.8256,72.8843,84148.0
2018-10-17 15:50:00,74.46,74.67,74.46,74.49,216949.0,72.8843,73.0898,72.8843,72.9137,216949.0
2018-10-18 09:30:00,74.53,74.53,73.94,74.0,77302.0,72.9528,72.9528,72.3753,72.434,77302.0
2018-10-18 09:40:00,73.98,73.99,73.59,73.59,53501.0,72.4144,72.4242,72.0327,72.0327,53501.0
2018-10-18 09:50:00,73.64,73.65,73.22,73.47,63723.0,72.0816,72.0914,71.6705,71.9152,63723.0
2018-10-18 10:00:00,73.42,73.59,73.3,73.32,104011.0,71.8663,72.0327,71.7488,71.7684,104011.0
2018-10-18 10:10:00,73.3,73.36,73.0,73.21,95741.0,71.7488,71.8076,71.4552,71.6607,95741.0
2018-10-18 10:20:00,73.25,73.27,73.05,73.1,46884.0,71.6999,71.7195,71.5041,71.5531,46884.0
2018-10-18 10:30:00,73.09,73.38,73.06,73.38,75874.0,71.5433,71.8271,71.5139,71.8271,75874.0
2018-10-18 10:40:00,73.41,73.5,73.36,73.39,38676.0,71.8565,71.9446,71.8076,71.8369,38676.0
2018-10-18 10:50:00,73.4,73.58,73.39,73.54,37819.0,71.8467,72.0229,71.8369,71.9838,37819.0
2018-10-18 11:00:00,73.51,73.53,73.28,73.3,56178.0,71.9544,71.974,71.7293,71.7488,56178.0
2018-10-18 11:10:00,73.3,73.41,73.26,73.28,54835.0,71.7488,71.8565,71.7097,71.7293,54835.0
2018-10-18 11:20:00,73.3,73.3,73.0,73.04,39769.0,71.7488,71.7488,71.4552,71.4943,39769.0
2018-10-18 11:30:00,73.03,73.03,72.77,72.95,28357.0,71.4846,71.4846,71.2301,71.4062,28357.0
2018-10-18 11:40:00,72.96,72.96,72.55,72.59,38136.0,71.416,71.416,71.0147,71.0539,38136.0
2018-10-18 11:50:00,72.59,72.75,72.47,72.69,50390.0,71.0539,71.2105,70.9364,71.1517,50390.0
2018-10-18 12:00:00,72.69,72.75,72.59,72.66,25091.0,71.1517,71.2105,71.0539,71.1224,25091.0
2018-10-18 12:10:00,72.68,72.71,72.61,72.63,61904.0,71.142,71.1713,71.0734,71.093,61904.0
2018-10-18 12:20:00,72.62,72.94,72.62,72.85,59324.0,71.0832,71.3965,71.0832,71.3084,59324.0
2018-10-18 12:30:00,72.86,72.92,72.74,72.78,34703.0,71.3182,71.3769,71.2007,71.2398,34703.0
2018-10-18 12:40:00,72.84,72.94,72.79,72.81,10028.0,71.2986,71.3965,71.2496,71.2692,10028.0
2018-10-18 12:50:00,72.81,72.84,72.74,72.75,14497.0,71.2692,71.2986,71.2007,71.2105,14497.0
2018-10-18 13:00:00,72.73,72.79,72.69,72.76,27638.0,71.1909,71.2496,71.1517,71.2203,27638.0
2018-10-18 13:10:00,72.75,72.78,72.56,72.59,26912.0,71.2105,71.2398,71.0245,71.0539,26912.0
2018-10-18 13:20:00,72.59,72.61,72.46,72.5,24926.0,71.0539,71.0734,70.9266,70.9658,24926.0
2018-10-18 13:30:00,72.5,72.53,72.42,72.5,38596.0,70.9658,70.9951,70.8875,70.9658,38596.0
2018-10-18 13:40:00,72.5,72.5,72.3,72.43,27771.0,70.9658,70.9658,70.77,70.8972,27771.0
2018-10-18 13:50:00,72.46,72.48,72.32,72.4,33877.0,70.9266,70.9462,70.7896,70.8679,33877.0
2018-10-18 14:00:00,72.38,72.64,72.38,72.57,51425.0,70.8483,71.1028,70.8483,71.0343,51425.0
2018-10-18 14:10:00,72.56,72.57,72.36,72.38,28256.0,71.0245,71.0343,70.8287,70.8483,28256.0
2018-10-18 14:20:00,72.38,72.57,72.37,72.47,39918.0,70.8483,71.0343,70.8385,70.9364,39918.0
2018-10-18 14:30:00,72.46,72.48,72.34,72.4,32430.0,70.9266,70.9462,70.8092,70.8679,32430.0
2018-10-18 14:40:00,72.39,72.64,72.37,72.55,27727.0,70.8581,71.1028,70.8385,71.0147,27727.0
2018-10-18 14:50:00,72.55,72.65,72.48,72.48,38738.0,71.0147,71.1126,70.9462,70.9462,38738.0
2018-10-18 15:00:00,72.49,72.51,72.33,72.35,41029.0,70.956,70.9756,70.7994,70.8189,41029.0
2018-10-18 15:10:00,72.34,72.45,72.26,72.28,47106.0,70.8092,70.9168,70.7308,70.7504,47106.0
2018-10-18 15:20:00,72.28,72.41,72.25,72.34,47372.0,70.7504,70.8777,70.7211,70.8092,47372.0
2018-10-18 15:30:00,72.35,72.35,72.07,72.25,145197.0,70.8189,70.8189,70.5449,70.7211,145197.0
2018-10-18 15:40:00,72.26,72.3,71.97,72.03,306215.0,70.7308,70.77,70.447,70.5057,306215.0
2018-10-18 15:50:00,72.03,72.12,71.93,72.08,802433.0,70.5057,70.5938,70.4078,70.5547,802433.0
2018-10-19 09:30:00,71.8,72.01,70.5,71.18,428782.0,70.2806,70.4861,69.0081,69.6737,428782.0
2018-10-19 09:40:00,71.18,71.34,70.7,70.77,191459.0,69.6737,69.8303,69.2039,69.2724,191459.0
2018-10-19 09:50:00,70.77,71.34,70.6,71.34,293080.0,69.2724,69.8303,69.106,69.8303,293080.0
2018-10-19 10:00:00,71.32,71.68,71.07,71.57,381900.0,69.8107,70.1631,69.566,70.0554,381900.0
2018-10-19 10:10:00,71.57,71.84,71.38,71.73,420345.0,70.0554,70.3197,69.8695,70.2121,420345.0
2018-10-19 10:20:00,71.73,71.81,71.5,71.55,203595.0,70.2121,70.2904,69.9869,70.0359,203595.0
2018-10-19 10:30:00,71.55,71.84,71.52,71.73,96055.0,70.0359,70.3197,70.0065,70.2121,96055.0
2018-10-19 10:40:00,71.73,71.84,71.6,71.65,93391.0,70.2121,70.3197,70.0848,70.1338,93391.0
2018-10-19 10:50:00,71.65,71.74,71.6,71.73,63630.0,70.1338,70.2219,70.0848,70.2121,63630.0
2018-10-19 11:00:00,71.75,71.92,71.74,71.74,135371.0,70.2316,70.398,70.2219,70.2219,135371.0
2018-10-19 11:10:00,71.76,71.78,71.49,71.5,152896.0,70.2414,70.261,69.9771,69.9869,152896.0
2018-10-19 11:20:00,71.5,71.63,71.36,71.57,94580.0,69.9869,70.1142,69.8499,70.0554,94580.0
2018-10-19 11:30:00,71.59,71.63,71.31,71.38,95999.0,70.075,70.1142,69.801,69.8695,95999.0
2018-10-19 11:40:00,71.38,71.48,71.27,71.44,127633.0,69.8695,69.9674,69.7618,69.9282,127633.0
2018-10-19 11:50:00,71.45,71.59,71.31,71.55,74185.0,69.938,70.075,69.801,70.0359,74185.0
2018-10-19 12:00:00,71.55,71.57,71.44,71.49,78126.0,70.0359,70.0554,69.9282,69.9771,78126.0
2018-10-19 12:10:00,71.5,71.53,71.25,71.35,116425.0,69.9869,70.0163,69.7422,69.8401,116425.0
2018-10-19 12:20:00,71.35,71.35,71.12,71.14,74085.0,69.8401,69.8401,69.615,69.6345,74085.0
2018-10-19 12:30:00,71.14,71.14,70.85,70.92,163385.0,69.6345,69.6345,69.3507,69.4192,163385.0
2018-10-19 12:40:00,70.92,71.15,70.83,71.13,262127.0,69.4192,69.6443,69.3311,69.6248,262127.0
2018-10-19 12:50:00,71.13,71.29,71.09,71.18,178057.0,69.6248,69.7814,69.5856,69.6737,178057.0
2018-10-19 13:00:00,71.17,71.22,70.92,70.99,69087.0,69.6639,69.7129,69.4192,69.4877,69087.0
2018-10-19 13:10:00,71.0,71.33,70.98,71.22,76577.0,69.4975,69.8205,69.4779,69.7129,76577.0
2018-10-19 13:20:00,71.23,71.26,71.07,71.16,59351.0,69.7226,69.752,69.566,69.6541,59351.0
2018-10-19 13:30:00,71.16,71.2,71.06,71.08,52729.0,69.6541,69.6933,69.5562,69.5758,52729.0
2018-10-19 13:40:00,71.07,71.13,70.91,70.92,74837.0,69.566,69.6248,69.4094,69.4192,74837.0
2018-10-19 13:50:00,70.92,71.0,70.79,70.8,63643.0,69.4192,69.4975,69.292,69.3017,63643.0
2018-10-19 14:00:00,70.8,70.82,70.5,70.65,122618.0,69.3017,69.3213,69.0081,69.1549,122618.0
2018-10-19 14:10:00,70.62,70.74,70.59,70.7,43710.0,69.1256,69.243,69.0962,69.2039,43710.0
2018-10-19 14:20:00,70.69,70.88,70.67,70.69,69714.0,69.1941,69.3801,69.1745,69.1941,69714.0
2018-10-19 14:30:00,70.69,70.78,70.58,70.58,80129.0,69.1941,69.2822,69.0864,69.0864,80129.0
2018-10-19 14:40:00,70.6,70.75,70.54,70.71,111074.0,69.106,69.2528,69.0472,69.2136,111074.0
2018-10-19 14:50:00,70.72,70.76,70.65,70.69,84599.0,69.2234,69.2626,69.1549,69.1941,84599.0
2018-10-19 15:00:00,70.69,70.77,70.64,70.76,132456.0,69.1941,69.2724,69.1451,69.2626,132456.0
2018-10-19 15:10:00,70.75,70.78,70.62,70.71,95476.0,69.2528,69.2822,69.1256,69.2136,95476.0
2018-10-19 15:20:00,70.72,70.84,70.61,70.83,120564.0,69.2234,69.3409,69.1158,69.3311,120564.0
2018-10-19 15:30:00,70.83,70.83,70.75,70.78,150355.0,69.3311,69.3311,69.2528,69.2822,150355.0
2018-10-19 15:40:00,70.78,70.91,70.75,70.91,234914.0,69.2822,69.4094,69.2528,69.4094,234914.0
2018-10-19 15:50:00,70.9,70.98,70.61,70.66,679043.0,69.3996,69.4779,69.1158,69.1647,679043.0
2018-10-22 09:30:00,70.62,70.8,70.24,70.65,173627.0,69.1256,69.3017,68.7536,69.1549,173627.0
2018-10-22 09:40:00,70.65,70.72,70.35,70.7,83838.0,69.1549,69.2234,68.8613,69.2039,83838.0
2018-10-22 09:50:00,70.69,70.69,70.38,70.48,105370.0,69.1941,69.1941,68.8906,68.9885,105370.0
2018-10-22 10:00:00,70.49,70.59,70.35,70.4,116228.0,68.9983,69.0962,68.8613,68.9102,116228.0
2018-10-22 10:10:00,70.39,70.52,70.23,70.23,146336.0,68.9004,69.0277,68.7438,68.7438,146336.0
2018-10-22 10:20:00,70.22,70.25,70.02,70.16,95836.0,68.734,68.7634,68.5382,68.6753,95836.0
2018-10-22 10:30:00,70.16,70.59,70.11,70.58,42200.0,68.6753,69.0962,68.6263,69.0864,42200.0
2018-10-22 10:40:00,70.56,70.86,70.56,70.82,66788.0,69.0668,69.3605,69.0668,69.3213,66788.0
2018-10-22 10:50:00,70.84,70.97,70.81,70.84,49530.0,69.3409,69.4681,69.3115,69.3409,49530.0
2018-10-22 11:00:00,70.83,70.88,70.7,70.72,56518.0,69.3311,69.3801,69.2039,69.2234,56518.0
2018-10-22 11:10:00,70.71,70.72,70.53,70.62,41694.0,69.2136,69.2234,69.0375,69.1256,41694.0
2018-10-22 11:20:00,70.6,70.79,70.53,70.55,41161.0,69.106,69.292,69.0375,69.057,41161.0
2018-10-22 11:30:00,70.54,70.65,70.46,70.55,35214.0,69.0472,69.1549,68.9689,69.057,35214.0
2018-10-22 11:40:00,70.54,70.68,70.46,70.68,28784.0,69.0472,69.1843,68.9689,69.1843,28784.0
2018-10-22 11:50:00,70.69,70.69,70.45,70.58,34371.0,69.1941,69.1941,68.9592,69.0864,34371.0
2018-10-22 12:00:00,70.58,70.67,70.51,70.54,53167.0,69.0864,69.1745,69.0179,69.0472,53167.0
2018-10-22 12:10:00,70.52,70.53,70.31,70.37,42803.0,69.0277,69.0375,68.8221,68.8808,42803.0
2018-10-22 12:20:00,70.38,70.43,70.27,70.35,49242.0,68.8906,68.9396,68.783,68.8613,49242.0
2018-10-22 12:30:00,70.35,70.56,70.32,70.53,123405.0,68.8613,69.0668,68.8319,69.0375,123405.0
2018-10-22 12:40:00,70.51,70.71,70.51,70.62,29270.0,69.0179,69.2136,69.0179,69.1256,29270.0
2018-10-22 12:50:00,70.62,70.79,70.6,70.74,20175.0,69.1256,69.292,69.106,69.243,20175.0
2018-10-22 13:00:00,70.73,70.84,70.63,70.79,21465.0,69.2332,69.3409,69.1353,69.292,21465.0
2018-10-22 13:10:00,70.79,70.82,70.74,70.8,17906.0,69.292,69.3213,69.243,69.3017,17906.0
2018-10-22 13:20:00,70.78,70.8,70.58,70.6,20816.0,69.2822,69.3017,69.0864,69.106,20816.0
2018-10-22 13:30:00,70.6,70.75,70.56,70.64,31495.0,69.106,69.2528,69.0668,69.1451,31495.0
2018-10-22 13:40:00,70.66,70.7,70.41,70.41,49905.0,69.1647,69.2039,68.92,68.92,49905.0
2018-10-22 13:50:00,70.41,70.47,70.35,70.47,43159.0,68.92,68.9787,68.8613,68.9787,43159.0
2018-10-22 14:00:00,70.46,70.51,70.42,70.48,34922.0,68.9689,69.0179,68.9298,68.9885,34922.0
2018-10-22 14:10:00,70.47,70.56,70.39,70.5,47569.0,68.9787,69.0668,68.9004,69.0081,47569.0
2018-10-22 14:20:00,70.51,70.59,70.48,70.49,30019.0,69.0179,69.0962,68.9885,68.9983,30019.0
2018-10-22 14:30:00,70.48,70.61,70.45,70.59,27327.0,68.9885,69.1158,68.9592,69.0962,27327.0
2018-10-22 14:40:00,70.59,70.62,70.5,70.62,58838.0,69.0962,69.1256,69.0081,69.1256,58838.0
2018-10-22 14:50:00,70.62,70.63,70.52,70.58,44664.0,69.1256,69.1353,69.0277,69.0864,44664.0
2018-10-22 15:00:00,70.57,70.65,70.52,70.55,57959.0,69.0766,69.1549,69.0277,69.057,57959.0
2018-10-22 15:10:00,70.55,70.57,70.45,70.45,125785.0,69.057,69.0766,68.9592,68.9592,125785.0
2018-10-22 15:20:00,70.44,70.51,70.39,70.45,114444.0,68.9494,69.0179,68.9004,68.9592,114444.0
2018-10-22 15:30:00,70.46,70.46,70.33,70.35,252138.0,68.9689,68.9689,68.8417,68.8613,252138.0
2018-10-22 15:40:00,70.35,70.38,70.27,70.34,289766.0,68.8613,68.8906,68.783,68.8515,289766.0
2018-10-22 15:50:00,70.33,70.36,70.13,70.17,564647.0,68.8417,68.8711,68.6459,68.6851,564647.0
2018-10-23 09:30:00,68.87,69.42,66.87,68.06,288167.0,67.4126,67.9509,65.4549,66.6197,288167.0
2018-10-23 09:40:00,67.99,68.69,67.97,68.51,212857.0,66.5512,67.2364,66.5316,67.0602,212857.0
2018-10-23 09:50:00,68.53,68.72,68.09,68.09,105510.0,67.0798,67.2658,66.6491,66.6491,105510.0
2018-10-23 10:00:00,68.06,68.13,67.18,67.2,311210.0,66.6197,66.6882,65.7583,65.7779,311210.0
2018-10-23 10:10:00,67.2,67.49,66.97,67.06,386871.0,65.7779,66.0618,65.5528,65.6409,386871.0
2018-10-23 10:20:00,67.09,67.29,66.96,67.1,223073.0,65.6703,65.866,65.543,65.68,223073.0
2018-10-23 10:30:00,67.09,67.33,67.01,67.28,347532.0,65.6703,65.9052,65.5919,65.8562,347532.0
2018-10-23 10:40:00,67.28,67.46,67.13,67.27,152099.0,65.8562,66.0324,65.7094,65.8464,152099.0
2018-10-23 10:50:00,67.28,68.28,67.22,67.81,577125.0,65.8562,66.8351,65.7975,66.375,577125.0
2018-10-23 11:00:00,67.79,68.04,67.46,67.86,327774.0,66.3554,66.6002,66.0324,66.424,327774.0
2018-10-23 11:10:00,67.84,68.26,67.79,68.22,130672.0,66.4044,66.8155,66.3554,66.7763,130672.0
2018-10-23 11:20:00,68.22,68.44,68.13,68.4,244660.0,66.7763,66.9917,66.6882,66.9525,244660.0
2018-10-23 11:30:00,68.42,68.44,68.16,68.19,106752.0,66.9721,66.9917,66.7176,66.747,106752.0
2018-10-23 11:40:00,68.18,68.43,68.18,68.31,180964.0,66.7372,66.9819,66.7372,66.8644,180964.0
2018-10-23 11:50:00,68.31,68.31,68.07,68.15,71548.0,66.8644,66.8644,66.6295,66.7078,71548.0
2018-10-23 12:00:00,68.16,68.33,68.09,68.33,77864.0,66.7176,66.884,66.6491,66.884,77864.0
2018-10-23 12:10:00,68.33,68.52,68.31,68.47,101489.0,66.884,67.07,66.8644,67.0211,101489.0
2018-10-23 12:20:00,68.46,68.46,68.31,68.33,181354.0,67.0113,67.0113,66.8644,66.884,181354.0
2018-10-23 12:30:00,68.35,68.65,68.25,68.45,179477.0,66.9036,67.1972,66.8057,67.0015,179477.0
2018-10-23 12:40:00,68.48,68.56,68.38,68.42,152732.0,67.0308,67.1091,66.933,66.9721,152732.0
2018-10-23 12:50:00,68.43,68.53,68.29,68.32,162752.0,66.9819,67.0798,66.8449,66.8742,162752.0
2018-10-23 13:00:00,68.31,68.78,68.29,68.72,203477.0,66.8644,67.3245,66.8449,67.2658,203477.0
2018-10-23 13:10:00,68.69,68.71,68.51,68.51,66883.0,67.2364,67.256,67.0602,67.0602,66883.0
2018-10-23 13:20:00,68.51,68.8,68.51,68.65,104447.0,67.0602,67.3441,67.0602,67.1972,104447.0
2018-10-23 13:30:00,68.66,68.69,68.49,68.54,112496.0,67.207,67.2364,67.0406,67.0896,112496.0
2018-10-23 13:40:00,68.55,68.67,68.5,68.64,89366.0,67.0994,67.2168,67.0504,67.1875,89366.0
2018-10-23 13:50:00,68.63,68.66,68.35,68.36,109951.0,67.1777,67.207,66.9036,66.9134,109951.0
2018-10-23 14:00:00,68.37,68.72,68.35,68.65,77100.0,66.9232,67.2658,66.9036,67.1972,77100.0
2018-10-23 14:10:00,68.66,68.79,68.6,68.78,110758.0,67.207,67.3343,67.1483,67.3245,110758.0
2018-10-23 14:20:00,68.78,69.03,68.77,69.03,207601.0,67.3245,67.5692,67.3147,67.5692,207601.0
2018-10-23 14:30:00,69.04,69.14,68.92,69.05,135747.0,67.579,67.6769,67.4615,67.5888,135747.0
2018-10-23 14:40:00,69.05,69.25,69.04,69.2,77577.0,67.5888,67.7845,67.579,67.7356,77577.0
2018-10-23 14:50:00,69.2,69.35,69.13,69.28,81871.0,67.7356,67.8824,67.6671,67.8139,81871.0
2018-10-23 15:00:00,69.27,69.45,69.16,69.28,168862.0,67.8041,67.9803,67.6964,67.8139,168862.0
2018-10-23 15:10:00,69.27,69.28,69.06,69.11,144570.0,67.8041,67.8139,67.5986,67.6475,144570.0
2018-10-23 15:20:00,69.11,69.12,68.99,69.01,343840.0,67.6475,67.6573,67.53,67.5496,343840.0
2018-10-23 15:30:00,69.0,69.1,68.72,68.96,347055.0,67.5398,67.6377,67.2658,67.5007,347055.0
2018-10-23 15:40:00,68.97,69.06,68.89,69.0,322741.0,67.5105,67.5986,67.4322,67.5398,322741.0
2018-10-23 15:50:00,69.0,69.07,68.76,68.87,547420.0,67.5398,67.6084,67.3049,67.4126,547420.0
2018-10-24 09:30:00,69.25,70.63,68.9,69.88,244933.0,67.7845,69.1353,67.442,68.4012,244933.0
2018-10-24 09:40:00,69.83,70.02,69.46,69.8,122597.0,68.3523,68.5382,67.9901,68.3229,122597.0
2018-10-24 09:50:00,69.76,69.8,68.69,69.08,121388.0,68.2838,68.3229,67.2364,67.6181,121388.0
2018-10-24 10:00:00,69.05,69.08,67.35,67.38,219621.0,67.5888,67.6181,65.9248,65.9541,219621.0
2018-10-24 10:10:00,67.39,68.23,67.39,68.05,142219.0,65.9639,66.7861,65.9639,66.6099,142219.0
2018-10-24 10:20:00,68.05,68.27,67.19,67.45,148348.0,66.6099,66.8253,65.7681,66.0226,148348.0
2018-10-24 10:30:00,67.4,67.66,66.92,66.96,198502.0,65.9737,66.2282,65.5039,65.543,198502.0
2018-10-24 10:40:00,66.96,67.03,66.39,66.45,184233.0,65.543,65.6115,64.9851,65.0438,184233.0
2018-10-24 10:50:00,66.45,66.48,65.5,65.95,576959.0,65.0438,65.0732,64.1139,64.5544,576959.0
2018-10-24 11:00:00,65.94,66.06,65.2,65.2,323285.0,64.5446,64.6621,63.8202,63.8202,323285.0
2018-10-24 11:10:00,65.17,66.11,65.17,65.85,409134.0,63.7909,64.711,63.7909,64.4565,409134.0
2018-10-24 11:20:00,65.79,65.85,65.04,65.07,353269.0,64.3978,64.4565,63.6636,63.693,353269.0
2018-10-24 11:30:00,65.07,65.62,64.93,65.46,144834.0,63.693,64.2314,63.556,64.0747,144834.0
2018-10-24 11:40:00,65.35,65.7,65.12,65.6,131222.0,63.9671,64.3097,63.7419,64.2118,131222.0
2018-10-24 11:50:00,65.58,66.44,65.3,66.37,323894.0,64.1922,65.034,63.9181,64.9655,323894.0
2018-10-24 12:00:00,66.42,66.7,65.79,65.8,462879.0,65.0144,65.2885,64.3978,64.4076,462879.0
2018-10-24 12:10:00,65.8,65.88,65.03,65.05,273187.0,64.4076,64.4859,63.6538,63.6734,273187.0
2018-10-24 12:20:00,65.06,65.56,64.99,65.55,200222.0,63.6832,64.1726,63.6147,64.1628,200222.0
2018-10-24 12:30:00,65.55,65.59,64.61,64.63,207103.0,64.1628,64.202,63.2427,63.2623,207103.0
2018-10-24 12:40:00,64.62,64.65,64.34,64.45,289860.0,63.2525,63.2819,62.9784,63.0861,289860.0
2018-10-24 12:50:00,64.45,64.64,64.27,64.59,154842.0,63.0861,63.2721,62.9099,63.2232,154842.0
2018-10-24 13:00:00,64.61,64.76,64.4,64.47,212201.0,63.2427,63.3896,63.0372,63.1057,212201.0
2018-10-24 13:10:00,64.45,64.52,64.02,64.46,177599.0,63.0861,63.1546,62.6652,63.0959,177599.0
2018-10-24 13:20:00,64.46,65.06,64.38,64.59,271949.0,63.0959,63.6832,63.0176,63.2232,271949.0
2018-10-24 13:30:00,64.62,65.01,64.62,64.9,548775.0,63.2525,63.6343,63.2525,63.5266,548775.0
2018-10-24 13:40:00,64.9,65.34,64.87,65.05,356874.0,63.5266,63.9573,63.4972,63.6734,356874.0
2018-10-24 13:50:00,65.04,65.28,64.96,65.01,603467.0,63.6636,63.8986,63.5853,63.6343,603467.0
2018-10-24 14:00:00,65.0,65.1,64.63,64.71,198118.0,63.6245,63.7224,63.2623,63.3406,198118.0
2018-10-24 14:10:00,64.72,65.22,64.71,65.12,793299.0,63.3504,63.8398,63.3406,63.7419,793299.0
2018-10-24 14:20:00,65.11,65.37,65.07,65.14,232060.0,63.7322,63.9867,63.693,63.7615,232060.0
2018-10-24 14:30:00,65.14,65.23,64.97,65.04,242310.0,63.7615,63.8496,63.5951,63.6636,242310.0
2018-10-24 14:40:00,65.02,65.05,64.42,64.55,170569.0,63.6441,63.6734,63.0568,63.184,170569.0
2018-10-24 14:50:00,64.54,64.69,64.34,64.59,278952.0,63.1742,63.321,62.9784,63.2232,278952.0
2018-10-24 15:00:00,64.57,64.67,64.43,64.62,209229.0,63.2036,63.3015,63.0665,63.2525,209229.0
2018-10-24 15:10:00,64.61,64.88,64.59,64.81,208716.0,63.2427,63.507,63.2232,63.4385,208716.0
2018-10-24 15:20:00,64.8,64.89,64.48,64.54,222512.0,63.4287,63.5168,63.1155,63.1742,222512.0
2018-10-24 15:30:00,64.54,64.84,64.52,64.82,291360.0,63.1742,63.4679,63.1546,63.4483,291360.0
2018-10-24 15:40:00,64.81,64.82,64.31,64.32,684257.0,63.4385,63.4483,62.9491,62.9589,684257.0
2018-10-24 15:50:00,64.33,64.33,63.76,63.83,934599.0,62.9687,62.9687,62.4107,62.4792,934599.0
2018-10-25 09:30:00,66.75,67.29,66.01,66.98,795427.0,65.3374,65.866,64.6131,65.5626,795427.0
2018-10-25 09:40:00,67.01,67.13,66.4,66.66,299477.0,65.5919,65.7094,64.9949,65.2494,299477.0
2018-10-25 09:50:00,66.66,67.36,66.54,67.22,410200.0,65.2494,65.9345,65.1319,65.7975,410200.0
2018-10-25 10:00:00,67.21,67.64,67.11,67.5,449272.0,65.7877,66.2086,65.6898,66.0716,449272.0
2018-10-25 10:10:00,67.51,67.53,67.03,67.34,683583.0,66.0814,66.1009,65.6115,65.915,683583.0
2018-10-25 10:20:00,67.34,67.43,67.07,67.09,313188.0,65.915,66.0031,65.6507,65.6703,313188.0
2018-10-25 10:30:00,67.1,67.6,67.03,67.12,284308.0,65.68,66.1695,65.6115,65.6996,284308.0
2018-10-25 10:40:00,67.14,67.64,67.05,67.33,472005.0,65.7192,66.2086,65.6311,65.9052,472005.0
2018-10-25 10:50:00,67.34,67.51,67.18,67.25,776524.0,65.915,66.0814,65.7583,65.8269,776524.0
2018-10-25 11:00:00,67.25,67.42,67.18,67.33,200780.0,65.8269,65.9933,65.7583,65.9052,200780.0
2018-10-25 11:10:00,67.34,67.42,67.04,67.42,199225.0,65.915,65.9933,65.6213,65.9933,199225.0
2018-10-25 11:20:00,67.41,67.67,67.33,67.52,127678.0,65.9835,66.238,65.9052,66.0912,127678.0
2018-10-25 11:30:00,67.51,67.54,67.33,67.33,99772.0,66.0814,66.1107,65.9052,65.9052,99772.0
2018-10-25 11:40:00,67.34,67.35,67.05,67.3,99865.0,65.915,65.9248,65.6311,65.8758,99865.0
2018-10-25 11:50:00,67.31,67.47,67.22,67.23,93100.0,65.8856,66.0422,65.7975,65.8073,93100.0
2018-10-25 12:00:00,67.26,67.36,67.14,67.28,100138.0,65.8367,65.9345,65.7192,65.8562,100138.0
2018-10-25 12:10:00,67.31,67.31,66.98,67.05,183567.0,65.8856,65.8856,65.5626,65.6311,183567.0
2018-10-25 12:20:00,67.06,67.34,67.05,67.28,128498.0,65.6409,65.915,65.6311,65.8562,128498.0
2018-10-25 12:30:00,67.3,67.49,67.25,67.41,207122.0,65.8758,66.0618,65.8269,65.9835,207122.0
2018-10-25 12:40:00,67.41,67.5,67.32,67.39,261271.0,65.9835,66.0716,65.8954,65.9639,261271.0
2018-10-25 12:50:00,67.39,67.39,67.28,67.36,106059.0,65.9639,65.9639,65.8562,65.9345,106059.0
2018-10-25 13:00:00,67.36,67.4,67.14,67.15,112628.0,65.9345,65.9737,65.7192,65.729,112628.0
2018-10-25 13:10:00,67.16,67.21,67.03,67.08,137574.0,65.7388,65.7877,65.6115,65.6605,137574.0
2018-10-25 13:20:00,67.08,67.4,67.07,67.36,121166.0,65.6605,65.9737,65.6507,65.9345,121166.0
2018-10-25 13:30:00,67.37,67.41,67.26,67.36,117554.0,65.9443,65.9835,65.8367,65.9345,117554.0
2018-10-25 13:40:00,67.36,67.73,67.36,67.7,108881.0,65.9345,66.2967,65.9345,66.2673,108881.0
2018-10-25 13:50:00,67.69,67.69,67.28,67.29,107589.0,66.2576,66.2576,65.8562,65.866,107589.0
2018-10-25 14:00:00,67.29,67.43,67.18,67.41,152159.0,65.866,66.0031,65.7583,65.9835,152159.0
2018-10-25 14:10:00,67.4,67.46,67.33,67.37,129448.0,65.9737,66.0324,65.9052,65.9443,129448.0
2018-10-25 14:20:00,67.37,67.66,67.37,67.63,147073.0,65.9443,66.2282,65.9443,66.1988,147073.0
2018-10-25 14:30:00,67.63,67.89,67.59,67.63,133959.0,66.1988,66.4533,66.1597,66.1988,133959.0
2018-10-25 14:40:00,67.64,68.09,67.63,67.99,135318.0,66.2086,66.6491,66.1988,66.5512,135318.0
2018-10-25 14:50:00,67.98,68.08,67.71,67.71,165324.0,66.5414,66.6393,66.2771,66.2771,165324.0
2018-10-25 15:00:00,67.72,68.19,67.72,68.16,205386.0,66.2869,66.747,66.2869,66.7176,205386.0
2018-10-25 15:10:00,68.15,68.22,67.9,67.9,174550.0,66.7078,66.7763,66.4631,66.4631,174550.0
2018-10-25 15:20:00,67.91,67.99,67.74,67.85,163791.0,66.4729,66.5512,66.3065,66.4142,163791.0
2018-10-25 15:30:00,67.86,67.89,67.55,67.64,208650.0,66.424,66.4533,66.1205,66.2086,208650.0
2018-10-25 15:40:00,67.63,67.73,67.49,67.55,291607.0,66.1988,66.2967,66.0618,66.1205,291607.0
2018-10-25 15:50:00,67.54,67.62,67.38,67.56,590551.0,66.1107,66.189,65.9541,66.1303,590551.0
2018-10-26 09:30:00,67.17,67.17,66.36,67.01,88346.0,65.7486,65.7486,64.9557,65.5919,88346.0
2018-10-26 09:40:00,67.02,67.39,66.9,67.33,55391.0,65.6017,65.9639,65.4843,65.9052,55391.0
2018-10-26 09:50:00,67.33,67.36,67.08,67.33,48705.0,65.9052,65.9345,65.6605,65.9052,48705.0
2018-10-26 10:00:00,67.33,67.33,66.78,66.96,91693.0,65.9052,65.9052,65.3668,65.543,91693.0
2018-10-26 10:10:00,66.96,67.24,66.93,67.21,88034.0,65.543,65.8171,65.5136,65.7877,88034.0
2018-10-26 10:20:00,67.21,67.47,67.11,67.2,175350.0,65.7877,66.0422,65.6898,65.7779,175350.0
2018-10-26 10:30:00,67.2,67.32,66.98,67.05,104284.0,65.7779,65.8954,65.5626,65.6311,104284.0
2018-10-26 10:40:00,67.06,67.26,67.0,67.2,99101.0,65.6409,65.8367,65.5822,65.7779,99101.0
2018-10-26 10:50:00,67.2,67.29,67.02,67.15,128556.0,65.7779,65.866,65.6017,65.729,128556.0
2018-10-26 11:00:00,67.16,67.54,67.04,67.44,146301.0,65.7388,66.1107,65.6213,66.0128,146301.0
2018-10-26 11:10:00,67.43,68.23,67.43,68.04,161953.0,66.0031,66.7861,66.0031,66.6002,161953.0
2018-10-26 11:20:00,68.05,69.08,68.01,69.01,212534.0,66.6099,67.6181,66.5708,67.5496,212534.0
2018-10-26 11:30:00,69.0,69.28,68.58,68.63,213459.0,67.5398,67.8139,67.1287,67.1777,213459.0
2018-10-26 11:40:00,68.62,68.7,68.36,68.54,128715.0,67.1679,67.2462,66.9134,67.0896,128715.0
2018-10-26 11:50:00,68.55,68.78,68.45,68.57,66926.0,67.0994,67.3245,67.0015,67.1189,66926.0
2018-10-26 12:00:00,68.57,68.99,68.55,68.83,93075.0,67.1189,67.53,67.0994,67.3734,93075.0
2018-10-26 12:10:00,68.83,68.86,68.64,68.81,71975.0,67.3734,67.4028,67.1875,67.3539,71975.0
2018-10-26 12:20:00,68.83,69.05,68.79,68.96,70352.0,67.3734,67.5888,67.3343,67.5007,70352.0
2018-10-26 12:30:00,68.93,69.12,68.85,68.96,71588.0,67.4713,67.6573,67.393,67.5007,71588.0
2018-10-26 12:40:00,68.96,69.39,68.91,69.38,76795.0,67.5007,67.9216,67.4517,67.9118,76795.0
2018-10-26 12:50:00,69.39,69.46,69.13,69.17,141179.0,67.9216,67.9901,67.6671,67.7062,141179.0
2018-10-26 13:00:00,69.15,69.58,69.15,69.5,113351.0,67.6867,68.1076,67.6867,68.0293,113351.0
2018-10-26 13:10:00,69.49,69.54,69.29,69.36,107119.0,68.0195,68.0684,67.8237,67.8922,107119.0
2018-10-26 13:20:00,69.36,69.41,69.01,69.01,73697.0,67.8922,67.9412,67.5496,67.5496,73697.0
2018-10-26 13:30:00,68.99,69.02,68.69,68.77,80613.0,67.53,67.5594,67.2364,67.3147,80613.0
2018-10-26 13:40:00,68.79,69.12,68.79,69.06,82930.0,67.3343,67.6573,67.3343,67.5986,82930.0
2018-10-26 13:50:00,69.04,69.2,69.0,69.09,55221.0,67.579,67.7356,67.5398,67.6279,55221.0
2018-10-26 14:00:00,69.08,69.16,68.62,68.72,72619.0,67.6181,67.6964,67.1679,67.2658,72619.0
2018-10-26 14:10:00,68.73,68.81,68.48,68.66,76764.0,67.2755,67.3539,67.0308,67.207,76764.0
2018-10-26 14:20:00,68.67,68.82,68.52,68.63,231974.0,67.2168,67.3636,67.07,67.1777,231974.0
2018-10-26 14:30:00,68.62,68.72,68.48,68.55,101628.0,67.1679,67.2658,67.0308,67.0994,101628.0
2018-10-26 14:40:00,68.56,68.6,68.05,68.06,72937.0,67.1091,67.1483,66.6099,66.6197,72937.0
2018-10-26 14:50:00,68.05,68.17,67.95,68.05,100472.0,66.6099,66.7274,66.5121,66.6099,100472.0
2018-10-26 15:00:00,68.06,68.18,67.89,68.12,128774.0,66.6197,66.7372,66.4533,66.6785,128774.0
2018-10-26 15:10:00,68.11,68.29,67.89,68.18,100905.0,66.6687,66.8449,66.4533,66.7372,100905.0
2018-10-26 15:20:00,68.17,68.47,68.06,68.24,106646.0,66.7274,67.0211,66.6197,66.7959,106646.0
2018-10-26 15:30:00,68.23,68.43,68.04,68.27,211385.0,66.7861,66.9819,66.6002,66.8253,211385.0
2018-10-26 15:40:00,68.26,68.47,67.92,68.35,212907.0,66.8155,67.0211,66.4827,66.9036,212907.0
2018-10-26 15:50:00,68.36,68.53,68.09,68.28,410435.0,66.9134,67.0798,66.6491,66.8351,410435.0
2018-10-29 09:30:00,68.92,69.56,68.74,69.3,126319.0,67.4615,68.088,67.2853,67.8335,126319.0
2018-10-29 09:40:00,69.29,69.43,68.93,68.93,122260.0,67.8237,67.9607,67.4713,67.4713,122260.0
2018-10-29 09:50:00,68.92,69.15,68.74,69.08,81936.0,67.4615,67.6867,67.2853,67.6181,81936.0
2018-10-29 10:00:00,69.09,69.47,69.08,69.44,149437.0,67.6279,67.9999,67.6181,67.9705,149437.0
2018-10-29 10:10:00,69.45,69.56,69.33,69.36,89484.0,67.9803,68.088,67.8629,67.8922,89484.0
2018-10-29 10:20:00,69.36,69.58,69.26,69.43,109006.0,67.8922,68.1076,67.7943,67.9607,109006.0
2018-10-29 10:30:00,69.38,69.57,69.14,69.27,56858.0,67.9118,68.0978,67.6769,67.8041,56858.0
2018-10-29 10:40:00,69.26,69.46,69.22,69.32,71295.0,67.7943,67.9901,67.7552,67.8531,71295.0
2018-10-29 10:50:00,69.31,69.64,69.31,69.52,148821.0,67.8433,68.1663,67.8433,68.0488,148821.0
2018-10-29 11:00:00,69.53,69.67,69.43,69.45,111381.0,68.0586,68.1957,67.9607,67.9803,111381.0
2018-10-29 11:10:00,69.45,69.64,69.44,69.52,234180.0,67.9803,68.1663,67.9705,68.0488,234180.0
2018-10-29 11:20:00,69.52,69.75,69.45,69.73,111108.0,68.0488,68.274,67.9803,68.2544,111108.0
2018-10-29 11:30:00,69.72,69.72,69.48,69.55,71745.0,68.2446,68.2446,68.0097,68.0782,71745.0
2018-10-29 11:40:00,69.55,69.69,69.44,69.49,107674.0,68.0782,68.2152,67.9705,68.0195,107674.0
2018-10-29 11:50:00,69.49,69.62,69.39,69.42,181403.0,68.0195,68.1467,67.9216,67.9509,181403.0
2018-10-29 12:00:00,69.39,69.53,69.38,69.45,143669.0,67.9216,68.0586,67.9118,67.9803,143669.0
2018-10-29 12:10:00,69.46,69.65,69.41,69.48,141437.0,67.9901,68.1761,67.9412,68.0097,141437.0
2018-10-29 12:20:00,69.5,69.64,69.4,69.61,165412.0,68.0293,68.1663,67.9314,68.1369,165412.0
2018-10-29 12:30:00,69.63,69.72,69.49,69.72,102109.0,68.1565,68.2446,68.0195,68.2446,102109.0
2018-10-29 12:40:00,69.72,70.02,69.69,69.69,112575.0,68.2446,68.5382,68.2152,68.2152,112575.0
2018-10-29 12:50:00,69.68,69.76,69.47,69.5,95088.0,68.2054,68.2838,67.9999,68.0293,95088.0
2018-10-29 13:00:00,69.49,69.81,69.49,69.81,229603.0,68.0195,68.3327,68.0195,68.3327,229603.0
2018-10-29 13:10:00,69.82,69.82,69.49,69.53,57708.0,68.3425,68.3425,68.0195,68.0586,57708.0
2018-10-29 13:20:00,69.52,69.57,69.4,69.42,124935.0,68.0488,68.0978,67.9314,67.9509,124935.0
2018-10-29 13:30:00,69.41,69.55,69.38,69.4,138193.0,67.9412,68.0782,67.9118,67.9314,138193.0
2018-10-29 13:40:00,69.39,69.39,69.17,69.35,187956.0,67.9216,67.9216,67.7062,67.8824,187956.0
2018-10-29 13:50:00,69.33,69.47,69.3,69.3,102446.0,67.8629,67.9999,67.8335,67.8335,102446.0
2018-10-29 14:00:00,69.32,69.32,69.01,69.26,54059.0,67.8531,67.8531,67.5496,67.7943,54059.0
2018-10-29 14:10:00,69.24,69.24,68.86,68.98,100621.0,67.7748,67.7748,67.4028,67.5203,100621.0
2018-10-29 14:20:00,68.98,69.22,68.88,68.88,124769.0,67.5203,67.7552,67.4224,67.4224,124769.0
2018-10-29 14:30:00,68.82,68.91,68.69,68.84,81978.0,67.3636,67.4517,67.2364,67.3832,81978.0
2018-10-29 14:40:00,68.85,69.11,68.84,69.02,116459.0,67.393,67.6475,67.3832,67.5594,116459.0
2018-10-29 14:50:00,69.02,69.04,68.71,68.85,111642.0,67.5594,67.579,67.256,67.393,111642.0
2018-10-29 15:00:00,68.85,68.85,68.32,68.4,109556.0,67.393,67.393,66.8742,66.9525,109556.0
2018-10-29 15:10:00,68.4,68.46,68.13,68.4,124725.0,66.9525,67.0113,66.6882,66.9525,124725.0
2018-10-29 15:20:00,68.39,68.41,68.17,68.25,132642.0,66.9427,66.9623,66.7274,66.8057,132642.0
2018-10-29 15:30:00,68.22,68.29,67.93,68.03,199395.0,66.7763,66.8449,66.4925,66.5904,199395.0
2018-10-29 15:40:00,68.02,68.37,67.68,68.25,242231.0,66.5806,66.9232,66.2478,66.8057,242231.0
2018-10-29 15:50:00,68.22,68.63,68.21,68.6,423742.0,66.7763,67.1777,66.7666,67.1483,423742.0
2018-10-30 09:30:00,68.6,68.69,68.24,68.62,65497.0,67.1483,67.2364,66.7959,67.1679,65497.0
2018-10-30 09:40:00,68.62,69.22,68.55,69.0,50902.0,67.1679,67.7552,67.0994,67.5398,50902.0
2018-10-30 09:50:00,69.08,69.63,69.04,69.49,67967.0,67.6181,68.1565,67.579,68.0195,67967.0
2018-10-30 10:00:00,69.48,69.55,69.11,69.15,77062.0,68.0097,68.0782,67.6475,67.6867,77062.0
2018-10-30 10:10:00,69.12,69.17,68.82,69.04,55510.0,67.6573,67.7062,67.3636,67.579,55510.0
2018-10-30 10:20:00,69.07,69.19,68.93,68.98,37355.0,67.6084,67.7258,67.4713,67.5203,37355.0
2018-10-30 10:30:00,69.02,69.12,68.71,68.94,32990.0,67.5594,67.6573,67.256,67.4811,32990.0
2018-10-30 10:40:00,68.92,68.94,68.59,68.87,33220.0,67.4615,67.4811,67.1385,67.4126,33220.0
2018-10-30 10:50:00,68.9,68.95,68.59,68.63,59234.0,67.442,67.4909,67.1385,67.1777,59234.0
2018-10-30 11:00:00,68.65,68.87,68.48,68.82,33784.0,67.1972,67.4126,67.0308,67.3636,33784.0
2018-10-30 11:10:00,68.82,68.84,68.5,68.6,41824.0,67.3636,67.3832,67.0504,67.1483,41824.0
2018-10-30 11:20:00,68.63,68.8,68.51,68.77,44288.0,67.1777,67.3441,67.0602,67.3147,44288.0
2018-10-30 11:30:00,68.78,69.01,68.73,68.91,37988.0,67.3245,67.5496,67.2755,67.4517,37988.0
2018-10-30 11:40:00,68.9,69.19,68.84,69.15,35582.0,67.442,67.7258,67.3832,67.6867,35582.0
2018-10-30 11:50:00,69.14,69.17,68.87,68.88,32146.0,67.6769,67.7062,67.4126,67.4224,32146.0
2018-10-30 12:00:00,68.88,69.15,68.85,69.03,35802.0,67.4224,67.6867,67.393,67.5692,35802.0
2018-10-30 12:10:00,69.05,69.15,68.89,69.05,35925.0,67.5888,67.6867,67.4322,67.5888,35925.0
2018-10-30 12:20:00,69.08,69.17,69.02,69.07,21768.0,67.6181,67.7062,67.5594,67.6084,21768.0
2018-10-30 12:30:00,69.06,69.1,68.97,69.1,42882.0,67.5986,67.6377,67.5105,67.6377,42882.0
2018-10-30 12:40:00,69.1,69.15,68.98,69.13,27280.0,67.6377,67.6867,67.5203,67.6671,27280.0
2018-10-30 12:50:00,69.13,69.15,68.77,68.78,37203.0,67.6671,67.6867,67.3147,67.3245,37203.0
2018-10-30 13:00:00,68.79,68.85,68.72,68.83,28400.0,67.3343,67.393,67.2658,67.3734,28400.0
2018-10-30 13:10:00,68.81,68.83,68.53,68.75,35525.0,67.3539,67.3734,67.0798,67.2951,35525.0
2018-10-30 13:20:00,68.75,68.89,68.39,68.41,90384.0,67.2951,67.4322,66.9427,66.9623,90384.0
2018-10-30 13:30:00,68.37,68.42,68.16,68.23,43287.0,66.9232,66.9721,66.7176,66.7861,43287.0
2018-10-30 13:40:00,68.25,68.48,68.23,68.28,63313.0,66.8057,67.0308,66.7861,66.8351,63313.0
2018-10-30 13:50:00,68.28,68.28,68.03,68.17,62891.0,66.8351,66.8351,66.5904,66.7274,62891.0
2018-10-30 14:00:00,68.18,68.27,67.92,67.94,51696.0,66.7372,66.8253,66.4827,66.5023,51696.0
2018-10-30 14:10:00,67.95,68.13,67.86,68.06,41490.0,66.5121,66.6882,66.424,66.6197,41490.0
2018-10-30 14:20:00,68.09,68.24,67.93,67.97,51839.0,66.6491,66.7959,66.4925,66.5316,51839.0
2018-10-30 14:30:00,67.99,68.13,67.87,68.02,38450.0,66.5512,66.6882,66.4337,66.5806,38450.0
2018-10-30 14:40:00,68.01,68.09,67.95,67.99,40088.0,66.5708,66.6491,66.5121,66.5512,40088.0
2018-10-30 14:50:00,67.99,68.46,67.98,68.36,76153.0,66.5512,67.0113,66.5414,66.9134,76153.0
2018-10-30 15:00:00,68.36,68.38,68.11,68.32,55143.0,66.9134,66.933,66.6687,66.8742,55143.0
2018-10-30 15:10:00,68.32,68.51,68.28,68.34,168134.0,66.8742,67.0602,66.8351,66.8938,168134.0
2018-10-30 15:20:00,68.33,68.5,68.23,68.35,88322.0,66.884,67.0504,66.7861,66.9036,88322.0
2018-10-30 15:30:00,68.36,68.42,68.17,68.18,134731.0,66.9134,66.9721,66.7274,66.7372,134731.0
2018-10-30 15:40:00,68.18,68.56,68.18,68.47,152175.0,66.7372,67.1091,66.7372,67.0211,152175.0
2018-10-30 15:50:00,68.49,68.75,68.49,68.69,229429.0,67.0406,67.2951,67.0406,67.2364,229429.0
2018-10-31 09:30:00,69.93,70.54,69.71,69.86,159337.0,68.4502,69.0472,68.2348,68.3816,159337.0
2018-10-31 09:40:00,69.81,70.1,69.69,70.03,140305.0,68.3327,68.6166,68.2152,68.548,140305.0
2018-10-31 09:50:00,70.05,70.67,70.04,70.48,68425.0,68.5676,69.1745,68.5578,68.9885,68425.0
2018-10-31 10:00:00,70.5,70.71,70.46,70.6,112657.0,69.0081,69.2136,68.9689,69.106,112657.0
2018-10-31 10:10:00,70.59,70.77,70.5,70.64,97477.0,69.0962,69.2724,69.0081,69.1451,97477.0
2018-10-31 10:20:00,70.64,71.3,70.6,71.22,104236.0,69.1451,69.7912,69.106,69.7129,104236.0
2018-10-31 10:30:00,71.25,71.56,71.21,71.39,118043.0,69.7422,70.0457,69.7031,69.8793,118043.0
2018-10-31 10:40:00,71.39,71.51,71.11,71.11,108727.0,69.8793,69.9967,69.6052,69.6052,108727.0
2018-10-31 10:50:00,71.1,71.12,70.96,70.98,57776.0,69.5954,69.615,69.4584,69.4779,57776.0
2018-10-31 11:00:00,70.96,71.05,70.82,70.82,68809.0,69.4584,69.5465,69.3213,69.3213,68809.0
2018-10-31 11:10:00,70.86,71.0,70.81,70.88,55110.0,69.3605,69.4975,69.3115,69.3801,55110.0
2018-10-31 11:20:00,70.9,71.09,70.86,71.01,73099.0,69.3996,69.5856,69.3605,69.5073,73099.0
2018-10-31 11:30:00,71.01,71.02,70.7,70.95,90803.0,69.5073,69.5171,69.2039,69.4486,90803.0
2018-10-31 11:40:00,70.98,71.0,70.66,70.73,43309.0,69.4779,69.4975,69.1647,69.2332,43309.0
2018-10-31 11:50:00,70.73,70.84,70.68,70.81,35536.0,69.2332,69.3409,69.1843,69.3115,35536.0
2018-10-31 12:00:00,70.8,70.85,70.55,70.71,103179.0,69.3017,69.3507,69.057,69.2136,103179.0
2018-10-31 12:10:00,70.69,70.84,70.69,70.84,76656.0,69.1941,69.3409,69.1941,69.3409,76656.0
2018-10-31 12:20:00,70.82,71.08,70.82,70.92,103313.0,69.3213,69.5758,69.3213,69.4192,103313.0
2018-10-31 12:30:00,70.93,71.46,70.92,71.4,106704.0,69.429,69.9478,69.4192,69.889,106704.0
2018-10-31 12:40:00,71.41,71.48,71.24,71.27,64021.0,69.8988,69.9674,69.7324,69.7618,64021.0
2018-10-31 12:50:00,71.25,71.49,71.24,71.42,55767.0,69.7422,69.9771,69.7324,69.9086,55767.0
2018-10-31 13:00:00,71.42,71.5,71.33,71.46,33526.0,69.9086,69.9869,69.8205,69.9478,33526.0
2018-10-31 13:10:00,71.45,71.67,71.44,71.51,48530.0,69.938,70.1533,69.9282,69.9967,48530.0
2018-10-31 13:20:00,71.5,71.57,71.38,71.45,44200.0,69.9869,70.0554,69.8695,69.938,44200.0
2018-10-31 13:30:00,71.46,71.61,71.36,71.58,99583.0,69.9478,70.0946,69.8499,70.0652,99583.0
2018-10-31 13:40:00,71.59,71.98,71.54,71.93,85296.0,70.075,70.4568,70.0261,70.4078,85296.0
2018-10-31 13:50:00,71.91,72.02,71.84,72.0,83708.0,70.3883,70.4959,70.3197,70.4763,83708.0
2018-10-31 14:00:00,72.01,72.21,71.97,72.14,113127.0,70.4861,70.6819,70.447,70.6134,113127.0
2018-10-31 14:10:00,72.13,72.37,72.09,72.3,101177.0,70.6036,70.8385,70.5644,70.77,101177.0
2018-10-31 14:20:00,72.31,72.42,71.87,72.01,138853.0,70.7798,70.8875,70.3491,70.4861,138853.0
2018-10-31 14:30:00,71.98,72.05,71.79,71.86,57008.0,70.4568,70.5253,70.2708,70.3393,57008.0
2018-10-31 14:40:00,71.86,72.01,71.66,71.66,66444.0,70.3393,70.4861,70.1435,70.1435,66444.0
2018-10-31 14:50:00,71.66,71.81,71.63,71.72,116795.0,70.1435,70.2904,70.1142,70.2023,116795.0
2018-10-31 15:00:00,71.72,71.72,71.51,71.52,82078.0,70.2023,70.2023,69.9967,70.0065,82078.0
2018-10-31 15:10:00,71.53,71.7,71.48,71.48,94898.0,70.0163,70.1827,69.9674,69.9674,94898.0
2018-10-31 15:20:00,71.48,71.53,71.22,71.45,122175.0,69.9674,70.0163,69.7129,69.938,122175.0
2018-10-31 15:30:00,71.44,71.46,71.22,71.22,124781.0,69.9282,69.9478,69.7129,69.7129,124781.0
2018-10-31 15:40:00,71.22,71.39,71.1,71.1,215778.0,69.7129,69.8793,69.5954,69.5954,215778.0
2018-10-31 15:50:00,71.09,71.27,71.09,71.17,427719.0,69.5856,69.7618,69.5856,69.6639,427719.0
2018-11-01 09:30:00,71.48,71.99,71.46,71.61,78935.0,69.9674,70.4666,69.9478,70.0946,78935.0
2018-11-01 09:40:00,71.58,71.82,71.29,71.38,45019.0,70.0652,70.3002,69.7814,69.8695,45019.0
2018-11-01 09:50:00,71.33,71.74,71.23,71.62,40608.0,69.8205,70.2219,69.7226,70.1044,40608.0
2018-11-01 10:00:00,71.57,71.9,71.55,71.78,62602.0,70.0554,70.3785,70.0359,70.261,62602.0
2018-11-01 10:10:00,71.82,72.13,71.81,71.93,39721.0,70.3002,70.6036,70.2904,70.4078,39721.0
2018-11-01 10:20:00,71.95,72.07,71.81,72.07,39899.0,70.4274,70.5449,70.2904,70.5449,39899.0
2018-11-01 10:30:00,72.07,72.45,72.05,72.26,45258.0,70.5449,70.9168,70.5253,70.7308,45258.0
2018-11-01 10:40:00,72.3,72.66,72.19,72.66,40997.0,70.77,71.1224,70.6623,71.1224,40997.0
2018-11-01 10:50:00,72.64,72.77,72.46,72.63,42420.0,71.1028,71.2301,70.9266,71.093,42420.0
2018-11-01 11:00:00,72.67,72.74,72.46,72.7,49825.0,71.1322,71.2007,70.9266,71.1615,49825.0
2018-11-01 11:10:00,72.69,72.81,72.61,72.8,44895.0,71.1517,71.2692,71.0734,71.2594,44895.0
2018-11-01 11:20:00,72.81,72.93,72.79,72.87,66450.0,71.2692,71.3867,71.2496,71.3279,66450.0
2018-11-01 11:30:00,72.89,72.96,72.76,72.84,52401.0,71.3475,71.416,71.2203,71.2986,52401.0
2018-11-01 11:40:00,72.86,72.89,72.7,72.81,62523.0,71.3182,71.3475,71.1615,71.2692,62523.0
2018-11-01 11:50:00,72.81,72.85,72.61,72.66,51156.0,71.2692,71.3084,71.0734,71.1224,51156.0
2018-11-01 12:00:00,72.65,72.77,72.54,72.76,49539.0,71.1126,71.2301,71.0049,71.2203,49539.0
2018-11-01 12:10:00,72.74,72.93,72.66,72.68,36216.0,71.2007,71.3867,71.1224,71.142,36216.0
2018-11-01 12:20:00,72.72,72.78,72.61,72.73,20547.0,71.1811,71.2398,71.0734,71.1909,20547.0
2018-11-01 12:30:00,72.73,72.83,72.58,72.63,30011.0,71.1909,71.2888,71.0441,71.093,30011.0
2018-11-01 12:40:00,72.61,72.61,72.47,72.6,23323.0,71.0734,71.0734,70.9364,71.0637,23323.0
2018-11-01 12:50:00,72.6,72.8,72.59,72.74,44156.0,71.0637,71.2594,71.0539,71.2007,44156.0
2018-11-01 13:00:00,72.74,72.74,72.45,72.48,60999.0,71.2007,71.2007,70.9168,70.9462,60999.0
2018-11-01 13:10:00,72.46,72.63,72.12,72.53,153060.0,70.9266,71.093,70.5938,70.9951,153060.0
2018-11-01 13:20:00,72.53,72.58,72.38,72.53,64472.0,70.9951,71.0441,70.8483,70.9951,64472.0
2018-11-01 13:30:00,72.55,72.59,72.34,72.4,51642.0,71.0147,71.0539,70.8092,70.8679,51642.0
2018-11-01 13:40:00,72.4,72.51,72.3,72.33,40621.0,70.8679,70.9756,70.77,70.7994,40621.0
2018-11-01 13:50:00,72.3,72.5,72.26,72.41,50088.0,70.77,70.9658,70.7308,70.8777,50088.0
2018-11-01 14:00:00,72.42,72.48,72.38,72.41,89485.0,70.8875,70.9462,70.8483,70.8777,89485.0
2018-11-01 14:10:00,72.4,72.61,72.39,72.58,47438.0,70.8679,71.0734,70.8581,71.0441,47438.0
2018-11-01 14:20:00,72.59,72.72,72.55,72.61,43240.0,71.0539,71.1811,71.0147,71.0734,43240.0
2018-11-01 14:30:00,72.61,72.63,72.48,72.6,56335.0,71.0734,71.093,70.9462,71.0637,56335.0
2018-11-01 14:40:00,72.59,72.68,72.55,72.68,40440.0,71.0539,71.142,71.0147,71.142,40440.0
2018-11-01 14:50:00,72.68,72.77,72.63,72.65,71441.0,71.142,71.2301,71.093,71.1126,71441.0
2018-11-01 15:00:00,72.65,72.65,72.48,72.55,119606.0,71.1126,71.1126,70.9462,71.0147,119606.0
2018-11-01 15:10:00,72.55,72.62,72.47,72.5,81409.0,71.0147,71.0832,70.9364,70.9658,81409.0
2018-11-01 15:20:00,72.51,72.58,72.48,72.56,48485.0,70.9756,71.0441,70.9462,71.0245,48485.0
2018-11-01 15:30:00,72.56,72.59,72.49,72.54,64789.0,71.0245,71.0539,70.956,71.0049,64789.0
2018-11-01 15:40:00,72.54,72.66,72.48,72.64,135014.0,71.0049,71.1224,70.9462,71.1028,135014.0
2018-11-01 15:50:00,72.64,72.74,72.58,72.65,281068.0,71.1028,71.2007,71.0441,71.1126,281068.0
2018-11-02 09:30:00,73.16,73.97,73.12,73.67,126124.0,71.6118,72.4047,71.5726,72.111,126124.0
2018-11-02 09:40:00,73.59,74.11,73.59,74.11,37012.0,72.0327,72.5417,72.0327,72.5417,37012.0
2018-11-02 09:50:00,74.11,74.11,73.77,73.88,48652.0,72.5417,72.5417,72.2089,72.3166,48652.0
2018-11-02 10:00:00,73.9,74.12,73.54,73.73,75480.0,72.3361,72.5515,71.9838,72.1697,75480.0
2018-11-02 10:10:00,73.73,73.73,73.39,73.57,45599.0,72.1697,72.1697,71.8369,72.0131,45599.0
2018-11-02 10:20:00,73.57,73.64,73.3,73.3,52773.0,72.0131,72.0816,71.7488,71.7488,52773.0
2018-11-02 10:30:00,73.3,73.35,72.9,72.92,59620.0,71.7488,71.7978,71.3573,71.3769,59620.0
2018-11-02 10:40:00,72.91,72.99,72.62,72.85,44846.0,71.3671,71.4454,71.0832,71.3084,44846.0
2018-11-02 10:50:00,72.83,73.32,72.77,73.3,182562.0,71.2888,71.7684,71.2301,71.7488,182562.0
2018-11-02 11:00:00,73.3,73.36,72.99,73.34,75857.0,71.7488,71.8076,71.4454,71.788,75857.0
2018-11-02 11:10:00,73.33,73.41,73.13,73.16,66819.0,71.7782,71.8565,71.5824,71.6118,66819.0
2018-11-02 11:20:00,73.14,73.19,72.9,73.18,81345.0,71.5922,71.6412,71.3573,71.6314,81345.0
2018-11-02 11:30:00,73.16,73.37,73.16,73.36,89332.0,71.6118,71.8174,71.6118,71.8076,89332.0
2018-11-02 11:40:00,73.36,73.43,73.24,73.39,58070.0,71.8076,71.8761,71.6901,71.8369,58070.0
2018-11-02 11:50:00,73.4,73.57,73.29,73.57,40675.0,71.8467,72.0131,71.7391,72.0131,40675.0
2018-11-02 12:00:00,73.57,73.66,73.24,73.24,37504.0,72.0131,72.1012,71.6901,71.6901,37504.0
2018-11-02 12:10:00,73.23,73.3,73.08,73.28,34879.0,71.6803,71.7488,71.5335,71.7293,34879.0
2018-11-02 12:20:00,73.26,73.33,73.15,73.32,35297.0,71.7097,71.7782,71.602,71.7684,35297.0
2018-11-02 12:30:00,73.31,73.33,72.89,72.96,95993.0,71.7586,71.7782,71.3475,71.416,95993.0
2018-11-02 12:40:00,72.96,73.03,72.87,72.94,42181.0,71.416,71.4846,71.3279,71.3965,42181.0
2018-11-02 12:50:00,72.95,73.0,72.67,72.8,50550.0,71.4062,71.4552,71.1322,71.2594,50550.0
2018-11-02 13:00:00,72.79,72.84,72.68,72.81,28165.0,71.2496,71.2986,71.142,71.2692,28165.0
2018-11-02 13:10:00,72.83,73.05,72.81,73.0,22553.0,71.2888,71.5041,71.2692,71.4552,22553.0
2018-11-02 13:20:00,73.02,73.07,72.9,72.96,26848.0,71.4748,71.5237,71.3573,71.416,26848.0
2018-11-02 13:30:00,72.93,72.95,72.46,72.54,21810.0,71.3867,71.4062,70.9266,71.0049,21810.0
2018-11-02 13:40:00,72.5,72.63,72.44,72.52,51954.0,70.9658,71.093,70.907,70.9853,51954.0
2018-11-02 13:50:00,72.53,72.55,72.4,72.49,25159.0,70.9951,71.0147,70.8679,70.956,25159.0
2018-11-02 14:00:00,72.49,72.49,72.25,72.25,28609.0,70.956,70.956,70.7211,70.7211,28609.0
2018-11-02 14:10:00,72.25,72.35,72.13,72.34,73088.0,70.7211,70.8189,70.6036,70.8092,73088.0
2018-11-02 14:20:00,72.34,73.01,72.18,72.9,61114.0,70.8092,71.465,70.6525,71.3573,61114.0
2018-11-02 14:30:00,72.87,72.92,72.49,72.5,43482.0,71.3279,71.3769,70.956,70.9658,43482.0
2018-11-02 14:40:00,72.52,72.69,72.5,72.61,27666.0,70.9853,71.1517,70.9658,71.0734,27666.0
2018-11-02 14:50:00,72.62,72.8,72.57,72.73,59512.0,71.0832,71.2594,71.0343,71.1909,59512.0
2018-11-02 15:00:00,72.74,72.79,72.54,72.7,39735.0,71.2007,71.2496,71.0049,71.1615,39735.0
2018-11-02 15:10:00,72.68,72.88,72.66,72.73,40168.0,71.142,71.3377,71.1224,71.1909,40168.0
2018-11-02 15:20:00,72.75,72.85,72.62,72.73,41484.0,71.2105,71.3084,71.0832,71.1909,41484.0
2018-11-02 15:30:00,72.73,72.8,72.58,72.8,46253.0,71.1909,71.2594,71.0441,71.2594,46253.0
2018-11-02 15:40:00,72.77,72.87,72.72,72.83,115168.0,71.2301,71.3279,71.1811,71.2888,115168.0
2018-11-02 15:50:00,72.83,72.9,72.73,72.82,199750.0,71.2888,71.3573,71.1909,71.279,199750.0
2018-11-05 09:30:00,72.48,72.64,72.12,72.24,56989.0,70.9462,71.1028,70.5938,70.7113,56989.0
2018-11-05 09:40:00,72.21,72.3,71.99,72.01,28638.0,70.6819,70.77,70.4666,70.4861,28638.0
2018-11-05 09:50:00,72.05,72.2,71.83,71.85,42514.0,70.5253,70.6721,70.3099,70.3295,42514.0
2018-11-05 10:00:00,71.87,72.02,71.78,71.95,54162.0,70.3491,70.4959,70.261,70.4274,54162.0
2018-11-05 10:10:00,71.93,72.04,71.76,71.97,34899.0,70.4078,70.5155,70.2414,70.447,34899.0
2018-11-05 10:20:00,72.0,72.43,71.98,72.35,36045.0,70.4763,70.8972,70.4568,70.8189,36045.0
2018-11-05 10:30:00,72.37,72.52,72.15,72.16,68833.0,70.8385,70.9853,70.6232,70.633,68833.0
2018-11-05 10:40:00,72.16,72.29,72.12,72.27,30423.0,70.633,70.7602,70.5938,70.7406,30423.0
2018-11-05 10:50:00,72.25,72.55,72.25,72.55,24889.0,70.7211,71.0147,70.7211,71.0147,24889.0
2018-11-05 11:00:00,72.52,72.65,72.4,72.42,51696.0,70.9853,71.1126,70.8679,70.8875,51696.0
2018-11-05 11:10:00,72.4,72.49,72.38,72.46,40260.0,70.8679,70.956,70.8483,70.9266,40260.0
2018-11-05 11:20:00,72.47,72.49,72.2,72.22,79330.0,70.9364,70.956,70.6721,70.6917,79330.0
2018-11-05 11:30:00,72.19,72.22,72.09,72.15,35314.0,70.6623,70.6917,70.5644,70.6232,35314.0
2018-11-05 11:40:00,72.16,72.24,72.12,72.14,38499.0,70.633,70.7113,70.5938,70.6134,38499.0
2018-11-05 11:50:00,72.15,72.3,72.12,72.29,29387.0,70.6232,70.77,70.5938,70.7602,29387.0
2018-11-05 12:00:00,72.26,72.29,72.06,72.06,32718.0,70.7308,70.7602,70.5351,70.5351,32718.0
2018-11-05 12:10:00,72.07,72.15,72.04,72.05,26584.0,70.5449,70.6232,70.5155,70.5253,26584.0
2018-11-05 12:20:00,72.06,72.18,72.02,72.1,35974.0,70.5351,70.6525,70.4959,70.5742,35974.0
2018-11-05 12:30:00,72.09,72.13,71.93,71.93,27790.0,70.5644,70.6036,70.4078,70.4078,27790.0
2018-11-05 12:40:00,71.94,72.05,71.93,72.05,21245.0,70.4176,70.5253,70.4078,70.5253,21245.0
2018-11-05 12:50:00,72.05,72.13,71.99,72.0,19187.0,70.5253,70.6036,70.4666,70.4763,19187.0
2018-11-05 13:00:00,72.0,72.12,71.95,72.12,29593.0,70.4763,70.5938,70.4274,70.5938,29593.0
2018-11-05 13:10:00,72.13,72.29,72.1,72.22,26865.0,70.6036,70.7602,70.5742,70.6917,26865.0
2018-11-05 13:20:00,72.21,72.22,72.07,72.09,26357.0,70.6819,70.6917,70.5449,70.5644,26357.0
2018-11-05 13:30:00,72.08,72.15,71.98,72.14,23587.0,70.5547,70.6232,70.4568,70.6134,23587.0
2018-11-05 13:40:00,72.15,72.16,72.04,72.05,23529.0,70.6232,70.633,70.5155,70.5253,23529.0
2018-11-05 13:50:00,72.06,72.17,72.05,72.06,48352.0,70.5351,70.6428,70.5253,70.5351,48352.0
2018-11-05 14:00:00,72.07,72.14,72.05,72.1,40595.0,70.5449,70.6134,70.5253,70.5742,40595.0
2018-11-05 14:10:00,72.1,72.25,72.06,72.23,37473.0,70.5742,70.7211,70.5351,70.7015,37473.0
2018-11-05 14:20:00,72.23,72.39,72.23,72.39,30708.0,70.7015,70.8581,70.7015,70.8581,30708.0
2018-11-05 14:30:00,72.39,72.41,72.35,72.39,40983.0,70.8581,70.8777,70.8189,70.8581,40983.0
2018-11-05 14:40:00,72.4,72.62,72.4,72.47,66363.0,70.8679,71.0832,70.8679,70.9364,66363.0
2018-11-05 14:50:00,72.47,72.64,72.47,72.56,121024.0,70.9364,71.1028,70.9364,71.0245,121024.0
2018-11-05 15:00:00,72.56,72.57,72.37,72.39,33338.0,71.0245,71.0343,70.8385,70.8581,33338.0
2018-11-05 15:10:00,72.39,72.52,72.22,72.23,34180.0,70.8581,70.9853,70.6917,70.7015,34180.0
2018-11-05 15:20:00,72.24,72.25,72.07,72.16,43023.0,70.7113,70.7211,70.5449,70.633,43023.0
2018-11-05 15:30:00,72.17,72.2,72.05,72.1,66593.0,70.6428,70.6721,70.5253,70.5742,66593.0
2018-11-05 15:40:00,72.11,72.37,72.11,72.34,108749.0,70.584,70.8385,70.584,70.8092,108749.0
2018-11-05 15:50:00,72.33,72.41,72.19,72.4,340038.0,70.7994,70.8777,70.6623,70.8679,340038.0
2018-11-06 09:30:00,71.31,71.34,70.3,71.18,228813.0,69.801,69.8303,68.8123,69.6737,228813.0
2018-11-06 09:40:00,71.26,71.39,71.03,71.33,54631.0,69.752,69.8793,69.5269,69.8205,54631.0
2018-11-06 09:50:00,71.34,71.75,71.33,71.65,21723.0,69.8303,70.2316,69.8205,70.1338,21723.0
2018-11-06 10:00:00,71.62,71.7,71.29,71.33,47308.0,70.1044,70.1827,69.7814,69.8205,47308.0
2018-11-06 10:10:00,71.34,71.5,71.11,71.17,73932.0,69.8303,69.9869,69.6052,69.6639,73932.0
2018-11-06 10:20:00,71.15,71.23,71.02,71.13,91194.0,69.6443,69.7226,69.5171,69.6248,91194.0
2018-11-06 10:30:00,71.16,71.29,70.99,71.0,40657.0,69.6541,69.7814,69.4877,69.4975,40657.0
2018-11-06 10:40:00,71.0,71.01,70.61,70.74,70803.0,69.4975,69.5073,69.1158,69.243,70803.0
2018-11-06 10:50:00,70.74,70.79,70.45,70.63,94994.0,69.243,69.292,68.9592,69.1353,94994.0
2018-11-06 11:00:00,70.63,70.63,70.09,70.21,146421.0,69.1353,69.1353,68.6068,68.7242,146421.0
2018-11-06 11:10:00,70.23,70.45,70.14,70.18,88171.0,68.7438,68.9592,68.6557,68.6949,88171.0
2018-11-06 11:20:00,70.18,70.21,69.88,70.11,96256.0,68.6949,68.7242,68.4012,68.6263,96256.0
2018-11-06 11:30:00,70.1,70.11,69.63,69.73,182262.0,68.6166,68.6263,68.1565,68.2544,182262.0
2018-11-06 11:40:00,69.73,69.85,69.55,69.8,93887.0,68.2544,68.3718,68.0782,68.3229,93887.0
2018-11-06 11:50:00,69.8,69.89,69.69,69.82,107408.0,68.3229,68.411,68.2152,68.3425,107408.0
2018-11-06 12:00:00,69.83,69.95,69.73,69.9,161652.0,68.3523,68.4697,68.2544,68.4208,161652.0
2018-11-06 12:10:00,69.88,69.98,69.7,69.72,83643.0,68.4012,68.4991,68.225,68.2446,83643.0
2018-11-06 12:20:00,69.73,69.81,69.7,69.77,52432.0,68.2544,68.3327,68.225,68.2935,52432.0
2018-11-06 12:30:00,69.78,69.89,69.69,69.89,44714.0,68.3033,68.411,68.2152,68.411,44714.0
2018-11-06 12:40:00,69.88,70.01,69.86,69.9,47688.0,68.4012,68.5285,68.3816,68.4208,47688.0
2018-11-06 12:50:00,69.91,69.98,69.86,69.86,56992.0,68.4306,68.4991,68.3816,68.3816,56992.0
2018-11-06 13:00:00,69.87,69.92,69.85,69.85,34775.0,68.3914,68.4404,68.3718,68.3718,34775.0
2018-11-06 13:10:00,69.86,70.05,69.83,69.91,180291.0,68.3816,68.5676,68.3523,68.4306,180291.0
2018-11-06 13:20:00,69.89,69.99,69.89,69.94,31896.0,68.411,68.5089,68.411,68.4599,31896.0
2018-11-06 13:30:00,69.95,70.06,69.81,70.03,42741.0,68.4697,68.5774,68.3327,68.548,42741.0
2018-11-06 13:40:00,70.02,70.26,70.01,70.25,50549.0,68.5382,68.7732,68.5285,68.7634,50549.0
2018-11-06 13:50:00,70.26,70.3,70.15,70.15,74539.0,68.7732,68.8123,68.6655,68.6655,74539.0
2018-11-06 14:00:00,70.14,70.22,70.06,70.2,118610.0,68.6557,68.734,68.5774,68.7144,118610.0
2018-11-06 14:10:00,70.2,70.38,70.17,70.27,96305.0,68.7144,68.8906,68.6851,68.783,96305.0
2018-11-06 14:20:00,70.26,70.28,70.02,70.04,27467.0,68.7732,68.7927,68.5382,68.5578,27467.0
2018-11-06 14:30:00,70.02,70.15,69.99,70.06,21337.0,68.5382,68.6655,68.5089,68.5774,21337.0
2018-11-06 14:40:00,70.08,70.14,70.03,70.09,21494.0,68.597,68.6557,68.548,68.6068,21494.0
2018-11-06 14:50:00,70.09,70.19,69.98,70.11,44868.0,68.6068,68.7047,68.4991,68.6263,44868.0
2018-11-06 15:00:00,70.11,70.11,69.93,69.96,89870.0,68.6263,68.6263,68.4502,68.4795,89870.0
2018-11-06 15:10:00,69.97,70.24,69.97,70.15,40808.0,68.4893,68.7536,68.4893,68.6655,40808.0
2018-11-06 15:20:00,70.15,70.42,70.11,70.38,35408.0,68.6655,68.9298,68.6263,68.8906,35408.0
2018-11-06 15:30:00,70.38,70.52,70.33,70.42,53467.0,68.8906,69.0277,68.8417,68.9298,53467.0
2018-11-06 15:40:00,70.43,70.55,70.38,70.51,82973.0,68.9396,69.057,68.8906,69.0179,82973.0
2018-11-06 15:50:00,70.53,70.68,70.5,70.59,257218.0,69.0375,69.1843,69.0081,69.0962,257218.0
2018-11-07 09:30:00,71.13,71.73,71.05,71.64,42403.0,69.6248,70.2121,69.5465,70.124,42403.0
2018-11-07 09:40:00,71.66,71.74,71.39,71.5,115073.0,70.1435,70.2219,69.8793,69.9869,115073.0
2018-11-07 09:50:00,71.52,71.72,71.42,71.7,32007.0,70.0065,70.2023,69.9086,70.1827,32007.0
2018-11-07 10:00:00,71.69,72.1,71.67,71.72,39242.0,70.1729,70.5742,70.1533,70.2023,39242.0
2018-11-07 10:10:00,71.71,71.92,71.69,71.77,23796.0,70.1925,70.398,70.1729,70.2512,23796.0
2018-11-07 10:20:00,71.76,71.84,71.68,71.75,17797.0,70.2414,70.3197,70.1631,70.2316,17797.0
2018-11-07 10:30:00,71.75,72.11,71.7,72.11,15290.0,70.2316,70.584,70.1827,70.584,15290.0
2018-11-07 10:40:00,72.1,72.25,72.01,72.24,39471.0,70.5742,70.7211,70.4861,70.7113,39471.0
2018-11-07 10:50:00,72.22,72.3,71.93,71.94,72207.0,70.6917,70.77,70.4078,70.4176,72207.0
2018-11-07 11:00:00,71.95,72.05,71.84,72.01,21454.0,70.4274,70.5253,70.3197,70.4861,21454.0
2018-11-07 11:10:00,72.0,72.12,71.85,71.86,34499.0,70.4763,70.5938,70.3295,70.3393,34499.0
2018-11-07 11:20:00,71.9,71.95,71.75,71.81,27139.0,70.3785,70.4274,70.2316,70.2904,27139.0
2018-11-07 11:30:00,71.76,71.87,71.76,71.84,29258.0,70.2414,70.3491,70.2414,70.3197,29258.0
2018-11-07 11:40:00,71.86,71.97,71.84,71.97,20779.0,70.3393,70.447,70.3197,70.447,20779.0
2018-11-07 11:50:00,71.97,72.43,71.97,72.41,45141.0,70.447,70.8972,70.447,70.8777,45141.0
2018-11-07 12:00:00,72.41,72.6,72.38,72.59,52371.0,70.8777,71.0637,70.8483,71.0539,52371.0
2018-11-07 12:10:00,72.57,72.6,72.45,72.59,63608.0,71.0343,71.0637,70.9168,71.0539,63608.0
2018-11-07 12:20:00,72.58,72.64,72.42,72.5,37212.0,71.0441,71.1028,70.8875,70.9658,37212.0
2018-11-07 12:30:00,72.49,72.72,72.44,72.7,54666.0,70.956,71.1811,70.907,71.1615,54666.0
2018-11-07 12:40:00,72.71,72.71,72.62,72.68,41220.0,71.1713,71.1713,71.0832,71.142,41220.0
2018-11-07 12:50:00,72.67,72.71,72.62,72.62,23665.0,71.1322,71.1713,71.0832,71.0832,23665.0
2018-11-07 13:00:00,72.61,72.74,72.59,72.64,20454.0,71.0734,71.2007,71.0539,71.1028,20454.0
2018-11-07 13:10:00,72.63,72.69,72.48,72.49,27126.0,71.093,71.1517,70.9462,70.956,27126.0
2018-11-07 13:20:00,72.48,72.5,72.36,72.44,23207.0,70.9462,70.9658,70.8287,70.907,23207.0
2018-11-07 13:30:00,72.44,72.45,72.37,72.43,18390.0,70.907,70.9168,70.8385,70.8972,18390.0
2018-11-07 13:40:00,72.42,72.47,72.38,72.4,16983.0,70.8875,70.9364,70.8483,70.8679,16983.0
2018-11-07 13:50:00,72.4,72.43,72.26,72.33,31518.0,70.8679,70.8972,70.7308,70.7994,31518.0
2018-11-07 14:00:00,72.33,72.46,72.31,72.46,17908.0,70.7994,70.9266,70.7798,70.9266,17908.0
2018-11-07 14:10:00,72.47,72.58,72.47,72.52,27056.0,70.9364,71.0441,70.9364,70.9853,27056.0
2018-11-07 14:20:00,72.52,72.71,72.52,72.7,29447.0,70.9853,71.1713,70.9853,71.1615,29447.0
2018-11-07 14:30:00,72.71,72.85,72.63,72.82,34831.0,71.1713,71.3084,71.093,71.279,34831.0
2018-11-07 14:40:00,72.83,72.87,72.71,72.74,47677.0,71.2888,71.3279,71.1713,71.2007,47677.0
2018-11-07 14:50:00,72.74,72.78,72.68,72.75,31434.0,71.2007,71.2398,71.142,71.2105,31434.0
2018-11-07 15:00:00,72.76,72.86,72.75,72.78,38106.0,71.2203,71.3182,71.2105,71.2398,38106.0
2018-11-07 15:10:00,72.77,72.84,72.73,72.77,34654.0,71.2301,71.2986,71.1909,71.2301,34654.0
2018-11-07 15:20:00,72.77,72.92,72.76,72.87,39706.0,71.2301,71.3769,71.2203,71.3279,39706.0
2018-11-07 15:30:00,72.87,72.99,72.84,72.97,56776.0,71.3279,71.4454,71.2986,71.4258,56776.0
2018-11-07 15:40:00,72.97,72.97,72.72,72.78,89044.0,71.4258,71.4258,71.1811,71.2398,89044.0
2018-11-07 15:50:00,72.77,72.99,72.77,72.96,279786.0,71.2301,71.4454,71.2301,71.416,279786.0
2018-11-08 09:30:00,72.49,72.76,72.21,72.76,49301.0,71.1038,71.3686,70.8291,71.3686,49301.0
2018-11-08 09:40:00,72.72,72.75,72.24,72.35,34656.0,71.3294,71.3588,70.8585,70.9664,34656.0
2018-11-08 09:50:00,72.34,72.5,72.24,72.42,99191.0,70.9566,71.1136,70.8585,71.0351,99191.0
2018-11-08 10:00:00,72.45,72.45,72.08,72.11,34648.0,71.0645,71.0645,70.7016,70.731,34648.0
2018-11-08 10:10:00,72.08,72.21,71.81,71.89,58452.0,70.7016,70.8291,70.4368,70.5152,58452.0
2018-11-08 10:20:00,71.86,71.98,71.76,71.91,34668.0,70.4858,70.6035,70.3877,70.5349,34668.0
2018-11-08 10:30:00,71.91,72.18,71.85,72.16,43574.0,70.5349,70.7997,70.476,70.7801,43574.0
2018-11-08 10:40:00,72.15,72.15,71.68,71.72,37630.0,70.7703,70.7703,70.3093,70.3485,37630.0
2018-11-08 10:50:00,71.7,72.01,71.7,71.96,39571.0,70.3289,70.6329,70.3289,70.5839,39571.0
2018-11-08 11:00:00,71.95,71.97,71.84,71.85,36020.0,70.5741,70.5937,70.4662,70.476,36020.0
2018-11-08 11:10:00,71.83,71.86,71.63,71.67,47110.0,70.4564,70.4858,70.2602,70.2994,47110.0
2018-11-08 11:20:00,71.68,71.87,71.53,71.85,128049.0,70.3093,70.4956,70.1621,70.476,128049.0
2018-11-08 11:30:00,71.85,71.99,71.85,71.89,45727.0,70.476,70.6133,70.476,70.5152,45727.0
2018-11-08 11:40:00,71.92,72.11,71.84,71.88,36306.0,70.5447,70.731,70.4662,70.5054,36306.0
2018-11-08 11:50:00,71.87,72.04,71.71,71.98,66948.0,70.4956,70.6624,70.3387,70.6035,66948.0
2018-11-08 12:00:00,71.99,72.17,71.92,72.17,27722.0,70.6133,70.7899,70.5447,70.7899,27722.0
2018-11-08 12:10:00,72.19,72.24,72.12,72.18,56387.0,70.8095,70.8585,70.7408,70.7997,56387.0
2018-11-08 12:20:00,72.18,72.2,72.05,72.05,38221.0,70.7997,70.8193,70.6722,70.6722,38221.0
2018-11-08 12:30:00,72.04,72.17,72.03,72.17,36912.0,70.6624,70.7899,70.6526,70.7899,36912.0
2018-11-08 12:40:00,72.18,72.31,72.15,72.21,40024.0,70.7997,70.9272,70.7703,70.8291,40024.0
2018-11-08 12:50:00,72.2,72.42,72.16,72.39,32558.0,70.8193,71.0351,70.7801,71.0057,32558.0
2018-11-08 13:00:00,72.4,72.44,72.33,72.33,24611.0,71.0155,71.0547,70.9468,70.9468,24611.0
2018-11-08 13:10:00,72.33,72.34,72.24,72.26,22186.0,70.9468,70.9566,70.8585,70.8782,22186.0
2018-11-08 13:20:00,72.26,72.28,72.13,72.17,29605.0,70.8782,70.8978,70.7506,70.7899,29605.0
2018-11-08 13:30:00,72.16,72.24,72.13,72.22,20723.0,70.7801,70.8585,70.7506,70.8389,20723.0
2018-11-08 13:40:00,72.24,72.32,72.18,72.25,25477.0,70.8585,70.937,70.7997,70.8684,25477.0
2018-11-08 13:50:00,72.23,72.3,72.2,72.28,16507.0,70.8487,70.9174,70.8193,70.8978,16507.0
2018-11-08 14:00:00,72.28,72.36,72.03,72.23,56487.0,70.8978,70.9763,70.6526,70.8487,56487.0
2018-11-08 14:10:00,72.24,72.32,72.15,72.17,60740.0,70.8585,70.937,70.7703,70.7899,60740.0
2018-11-08 14:20:00,72.18,72.26,72.09,72.09,35830.0,70.7997,70.8782,70.7114,70.7114,35830.0
2018-11-08 14:30:00,72.09,72.09,71.89,71.94,56973.0,70.7114,70.7114,70.5152,70.5643,56973.0
2018-11-08 14:40:00,71.93,71.95,71.74,71.89,78007.0,70.5545,70.5741,70.3681,70.5152,78007.0
2018-11-08 14:50:00,71.9,71.9,71.76,71.88,46773.0,70.525,70.525,70.3877,70.5054,46773.0
2018-11-08 15:00:00,71.87,71.9,71.72,71.88,60369.0,70.4956,70.525,70.3485,70.5054,60369.0
2018-11-08 15:10:00,71.87,71.97,71.78,71.97,91408.0,70.4956,70.5937,70.4073,70.5937,91408.0
2018-11-08 15:20:00,71.98,71.98,71.8,71.8,43651.0,70.6035,70.6035,70.427,70.427,43651.0
2018-11-08 15:30:00,71.8,71.85,71.65,71.72,43039.0,70.427,70.476,70.2798,70.3485,43039.0
2018-11-08 15:40:00,71.72,71.93,71.69,71.89,56923.0,70.3485,70.5545,70.3191,70.5152,56923.0
2018-11-08 15:50:00,71.9,72.03,71.87,72.02,167722.0,70.525,70.6526,70.4956,70.6428,167722.0
2018-11-09 09:30:00,71.71,72.14,71.63,71.65,56931.0,70.3387,70.7605,70.2602,70.2798,56931.0
2018-11-09 09:40:00,71.6,71.64,71.36,71.58,39847.0,70.2308,70.27,69.9954,70.2112,39847.0
2018-11-09 09:50:00,71.55,71.63,71.28,71.28,57565.0,70.1817,70.2602,69.9169,69.9169,57565.0
2018-11-09 10:00:00,71.27,71.41,71.13,71.13,54746.0,69.9071,70.0444,69.7698,69.7698,54746.0
2018-11-09 10:10:00,71.11,71.25,71.03,71.1,72263.0,69.7502,69.8875,69.6717,69.7403,72263.0
2018-11-09 10:20:00,71.09,71.21,70.85,71.17,82674.0,69.7305,69.8482,69.4951,69.809,82674.0
2018-11-09 10:30:00,71.16,71.39,71.08,71.37,48034.0,69.7992,70.0248,69.7207,70.0052,48034.0
2018-11-09 10:40:00,71.37,71.42,71.28,71.34,31877.0,70.0052,70.0542,69.9169,69.9758,31877.0
2018-11-09 10:50:00,71.32,71.32,71.01,71.11,51428.0,69.9561,69.9561,69.6521,69.7502,51428.0
2018-11-09 11:00:00,71.13,71.31,70.97,70.99,29503.0,69.7698,69.9463,69.6128,69.6324,29503.0
2018-11-09 11:10:00,70.99,71.23,70.96,71.23,57579.0,69.6324,69.8679,69.603,69.8679,57579.0
2018-11-09 11:20:00,71.23,71.37,71.2,71.28,47091.0,69.8679,70.0052,69.8384,69.9169,47091.0
2018-11-09 11:30:00,71.26,71.43,71.25,71.43,35711.0,69.8973,70.064,69.8875,70.064,35711.0
2018-11-09 11:40:00,71.4,71.43,71.26,71.32,57985.0,70.0346,70.064,69.8973,69.9561,57985.0
2018-11-09 11:50:00,71.36,71.49,71.28,71.39,67627.0,69.9954,70.1229,69.9169,70.0248,67627.0
2018-11-09 12:00:00,71.4,71.47,71.29,71.41,19895.0,70.0346,70.1033,69.9267,70.0444,19895.0
2018-11-09 12:10:00,71.39,71.43,71.17,71.25,17597.0,70.0248,70.064,69.809,69.8875,17597.0
2018-11-09 12:20:00,71.24,71.28,71.12,71.18,28024.0,69.8777,69.9169,69.76,69.8188,28024.0
2018-11-09 12:30:00,71.19,71.35,71.15,71.34,21123.0,69.8286,69.9856,69.7894,69.9758,21123.0
2018-11-09 12:40:00,71.34,71.51,71.32,71.47,14517.0,69.9758,70.1425,69.9561,70.1033,14517.0
2018-11-09 12:50:00,71.47,71.5,71.25,71.25,22276.0,70.1033,70.1327,69.8875,69.8875,22276.0
2018-11-09 13:00:00,71.24,71.35,71.19,71.34,14695.0,69.8777,69.9856,69.8286,69.9758,14695.0
2018-11-09 13:10:00,71.35,71.35,71.14,71.15,11700.0,69.9856,69.9856,69.7796,69.7894,11700.0
2018-11-09 13:20:00,71.15,71.2,71.08,71.16,21967.0,69.7894,69.8384,69.7207,69.7992,21967.0
2018-11-09 13:30:00,71.14,71.14,70.95,70.96,15988.0,69.7796,69.7796,69.5932,69.603,15988.0
2018-11-09 13:40:00,70.96,71.03,70.81,70.87,25160.0,69.603,69.6717,69.4559,69.5147,25160.0
2018-11-09 13:50:00,70.89,70.92,70.8,70.86,24949.0,69.5344,69.5638,69.4461,69.5049,24949.0
2018-11-09 14:00:00,70.85,71.03,70.83,70.91,39566.0,69.4951,69.6717,69.4755,69.554,39566.0
2018-11-09 14:10:00,70.92,70.93,70.81,70.82,27721.0,69.5638,69.5736,69.4559,69.4657,27721.0
2018-11-09 14:20:00,70.81,70.89,70.76,70.83,30984.0,69.4559,69.5344,69.4068,69.4755,30984.0
2018-11-09 14:30:00,70.84,71.04,70.83,71.04,39570.0,69.4853,69.6815,69.4755,69.6815,39570.0
2018-11-09 14:40:00,71.05,71.1,70.93,70.98,71844.0,69.6913,69.7403,69.5736,69.6226,71844.0
2018-11-09 14:50:00,70.98,71.15,70.96,71.0,39308.0,69.6226,69.7894,69.603,69.6423,39308.0
2018-11-09 15:00:00,71.0,71.07,70.93,71.01,34267.0,69.6423,69.7109,69.5736,69.6521,34267.0
2018-11-09 15:10:00,71.03,71.19,70.96,71.05,81863.0,69.6717,69.8286,69.603,69.6913,81863.0
2018-11-09 15:20:00,71.04,71.18,70.99,71.11,52422.0,69.6815,69.8188,69.6324,69.7502,52422.0
2018-11-09 15:30:00,71.11,71.15,71.03,71.1,67091.0,69.7502,69.7894,69.6717,69.7403,67091.0
2018-11-09 15:40:00,71.1,71.23,71.07,71.16,320514.0,69.7403,69.8679,69.7109,69.7992,320514.0
2018-11-09 15:50:00,71.17,71.24,71.1,71.15,362512.0,69.809,69.8777,69.7403,69.7894,362512.0
2018-11-12 09:30:00,71.16,71.4,70.78,70.96,57243.0,69.7992,70.0346,69.4265,69.603,57243.0
2018-11-12 09:40:00,70.93,71.06,70.72,70.76,81173.0,69.5736,69.7011,69.3676,69.4068,81173.0
2018-11-12 09:50:00,70.76,70.85,70.6,70.83,21555.0,69.4068,69.4951,69.2499,69.4755,21555.0
2018-11-12 10:00:00,70.77,70.91,70.56,70.79,35693.0,69.4167,69.554,69.2107,69.4363,35693.0
2018-11-12 10:10:00,70.79,71.01,70.79,70.84,20300.0,69.4363,69.6521,69.4363,69.4853,20300.0
2018-11-12 10:20:00,70.85,71.12,70.69,70.98,26380.0,69.4951,69.76,69.3382,69.6226,26380.0
2018-11-12 10:30:00,70.95,70.97,70.7,70.9,25925.0,69.5932,69.6128,69.348,69.5442,25925.0
2018-11-12 10:40:00,70.88,70.88,70.6,70.64,15988.0,69.5246,69.5246,69.2499,69.2891,15988.0
2018-11-12 10:50:00,70.64,70.68,70.46,70.46,23422.0,69.2891,69.3284,69.1126,69.1126,23422.0
2018-11-12 11:00:00,70.47,70.5,70.31,70.4,52928.0,69.1224,69.1518,68.9655,69.0537,52928.0
2018-11-12 11:10:00,70.42,70.42,70.17,70.19,71576.0,69.0733,69.0733,68.8281,68.8477,71576.0
2018-11-12 11:20:00,70.18,70.49,70.17,70.31,40915.0,68.8379,69.142,68.8281,68.9655,40915.0
2018-11-12 11:30:00,70.32,70.56,70.28,70.47,81800.0,68.9753,69.2107,68.936,69.1224,81800.0
2018-11-12 11:40:00,70.48,70.56,70.3,70.34,26051.0,69.1322,69.2107,68.9556,68.9949,26051.0
2018-11-12 11:50:00,70.32,70.54,70.12,70.52,181139.0,68.9753,69.1911,68.7791,69.1714,181139.0
2018-11-12 12:00:00,70.52,70.8,70.44,70.75,32256.0,69.1714,69.4461,69.093,69.397,32256.0
2018-11-12 12:10:00,70.74,70.74,70.48,70.57,19802.0,69.3872,69.3872,69.1322,69.2205,19802.0
2018-11-12 12:20:00,70.56,70.72,70.51,70.7,17174.0,69.2107,69.3676,69.1616,69.348,17174.0
2018-11-12 12:30:00,70.68,70.69,70.45,70.63,16277.0,69.3284,69.3382,69.1028,69.2793,16277.0
2018-11-12 12:40:00,70.61,70.74,70.59,70.7,30505.0,69.2597,69.3872,69.2401,69.348,30505.0
2018-11-12 12:50:00,70.72,70.74,70.56,70.56,16107.0,69.3676,69.3872,69.2107,69.2107,16107.0
2018-11-12 13:00:00,70.56,70.61,70.42,70.49,11225.0,69.2107,69.2597,69.0733,69.142,11225.0
2018-11-12 13:10:00,70.5,70.51,70.43,70.44,12431.0,69.1518,69.1616,69.0832,69.093,12431.0
2018-11-12 13:20:00,70.44,70.7,70.42,70.6,22968.0,69.093,69.348,69.0733,69.2499,22968.0
2018-11-12 13:30:00,70.61,70.65,70.55,70.57,20910.0,69.2597,69.299,69.2009,69.2205,20910.0
2018-11-12 13:40:00,70.56,70.59,70.39,70.55,38094.0,69.2107,69.2401,69.0439,69.2009,38094.0
2018-11-12 13:50:00,70.55,70.81,70.55,70.73,24961.0,69.2009,69.4559,69.2009,69.3774,24961.0
2018-11-12 14:00:00,70.73,70.78,70.62,70.67,19505.0,69.3774,69.4265,69.2695,69.3186,19505.0
2018-11-12 14:10:00,70.66,70.85,70.64,70.75,21542.0,69.3088,69.4951,69.2891,69.397,21542.0
2018-11-12 14:20:00,70.77,70.79,70.56,70.57,18559.0,69.4167,69.4363,69.2107,69.2205,18559.0
2018-11-12 14:30:00,70.58,70.67,70.47,70.52,41973.0,69.2303,69.3186,69.1224,69.1714,41973.0
2018-11-12 14:40:00,70.53,70.88,70.53,70.79,43598.0,69.1812,69.5246,69.1812,69.4363,43598.0
2018-11-12 14:50:00,70.8,70.8,70.52,70.54,21993.0,69.4461,69.4461,69.1714,69.1911,21993.0
2018-11-12 15:00:00,70.52,70.63,70.46,70.48,49655.0,69.1714,69.2793,69.1126,69.1322,49655.0
2018-11-12 15:10:00,70.48,70.53,70.37,70.52,65362.0,69.1322,69.1812,69.0243,69.1714,65362.0
2018-11-12 15:20:00,70.53,70.71,70.49,70.62,54002.0,69.1812,69.3578,69.142,69.2695,54002.0
2018-11-12 15:30:00,70.62,70.63,70.42,70.45,65122.0,69.2695,69.2793,69.0733,69.1028,65122.0
2018-11-12 15:40:00,70.46,70.55,70.34,70.35,90935.0,69.1126,69.2009,68.9949,69.0047,90935.0
2018-11-12 15:50:00,70.35,70.36,70.04,70.23,361155.0,69.0047,69.0145,68.7006,68.887,361155.0
2018-11-13 09:30:00,70.66,71.16,70.64,71.15,28808.0,69.3088,69.7992,69.2891,69.7894,28808.0
2018-11-13 09:40:00,71.16,71.23,70.96,71.03,80603.0,69.7992,69.8679,69.603,69.6717,80603.0
2018-11-13 09:50:00,71.03,71.1,70.85,70.95,18571.0,69.6717,69.7403,69.4951,69.5932,18571.0
2018-11-13 10:00:00,70.95,71.03,70.59,70.96,24647.0,69.5932,69.6717,69.2401,69.603,24647.0
2018-11-13 10:10:00,70.99,71.42,70.79,71.42,43437.0,69.6324,70.0542,69.4363,70.0542,43437.0
2018-11-13 10:20:00,71.37,71.39,70.85,70.87,24169.0,70.0052,70.0248,69.4951,69.5147,24169.0
2018-11-13 10:30:00,70.83,71.06,70.73,71.02,16707.0,69.4755,69.7011,69.3774,69.6619,16707.0
2018-11-13 10:40:00,70.92,71.23,70.91,71.1,11995.0,69.5638,69.8679,69.554,69.7403,11995.0
2018-11-13 10:50:00,71.06,71.27,70.96,71.15,12656.0,69.7011,69.9071,69.603,69.7894,12656.0
2018-11-13 11:00:00,71.15,71.59,71.14,71.32,63131.0,69.7894,70.221,69.7796,69.9561,63131.0
2018-11-13 11:10:00,71.31,71.8,71.29,71.73,29741.0,69.9463,70.427,69.9267,70.3583,29741.0
2018-11-13 11:20:00,71.73,71.74,71.46,71.52,37572.0,70.3583,70.3681,70.0935,70.1523,37572.0
2018-11-13 11:30:00,71.44,71.54,71.22,71.27,22342.0,70.0738,70.1719,69.8581,69.9071,22342.0
2018-11-13 11:40:00,71.25,71.43,71.25,71.4,15973.0,69.8875,70.064,69.8875,70.0346,15973.0
2018-11-13 11:50:00,71.37,71.47,71.29,71.43,31368.0,70.0052,70.1033,69.9267,70.064,31368.0
2018-11-13 12:00:00,71.47,71.5,71.21,71.21,25702.0,70.1033,70.1327,69.8482,69.8482,25702.0
2018-11-13 12:10:00,71.22,71.35,71.17,71.22,12808.0,69.8581,69.9856,69.809,69.8581,12808.0
2018-11-13 12:20:00,71.23,71.34,71.15,71.27,16952.0,69.8679,69.9758,69.7894,69.9071,16952.0
2018-11-13 12:30:00,71.25,71.28,71.05,71.09,8327.0,69.8875,69.9169,69.6913,69.7305,8327.0
2018-11-13 12:40:00,71.1,71.1,70.79,70.84,19297.0,69.7403,69.7403,69.4363,69.4853,19297.0
2018-11-13 12:50:00,70.87,70.93,70.72,70.75,21101.0,69.5147,69.5736,69.3676,69.397,21101.0
2018-11-13 13:00:00,70.77,70.87,70.73,70.77,17666.0,69.4167,69.5147,69.3774,69.4167,17666.0
2018-11-13 13:10:00,70.79,70.79,70.59,70.59,20399.0,69.4363,69.4363,69.2401,69.2401,20399.0
2018-11-13 13:20:00,70.61,70.7,70.52,70.55,41697.0,69.2597,69.348,69.1714,69.2009,41697.0
2018-11-13 13:30:00,70.55,70.89,70.51,70.87,29735.0,69.2009,69.5344,69.1616,69.5147,29735.0
2018-11-13 13:40:00,70.88,70.91,70.7,70.73,13627.0,69.5246,69.554,69.348,69.3774,13627.0
2018-11-13 13:50:00,70.74,70.8,70.66,70.66,10537.0,69.3872,69.4461,69.3088,69.3088,10537.0
2018-11-13 14:00:00,70.66,70.73,70.54,70.57,25082.0,69.3088,69.3774,69.1911,69.2205,25082.0
2018-11-13 14:10:00,70.59,70.63,70.34,70.38,26261.0,69.2401,69.2793,68.9949,69.0341,26261.0
2018-11-13 14:20:00,70.4,70.56,70.22,70.56,134478.0,69.0537,69.2107,68.8772,69.2107,134478.0
2018-11-13 14:30:00,70.54,70.69,70.48,70.6,27040.0,69.1911,69.3382,69.1322,69.2499,27040.0
2018-11-13 14:40:00,70.6,70.6,70.31,70.53,48111.0,69.2499,69.2499,68.9655,69.1812,48111.0
2018-11-13 14:50:00,70.53,70.71,70.49,70.57,28263.0,69.1812,69.3578,69.142,69.2205,28263.0
2018-11-13 15:00:00,70.58,70.79,70.51,70.79,99767.0,69.2303,69.4363,69.1616,69.4363,99767.0
2018-11-13 15:10:00,70.82,70.82,70.66,70.78,153615.0,69.4657,69.4657,69.3088,69.4265,153615.0
2018-11-13 15:20:00,70.77,70.95,70.67,70.84,107118.0,69.4167,69.5932,69.3186,69.4853,107118.0
2018-11-13 15:30:00,70.83,71.0,70.72,70.89,84794.0,69.4755,69.6423,69.3676,69.5344,84794.0
2018-11-13 15:40:00,70.9,71.0,70.83,70.95,97508.0,69.5442,69.6423,69.4755,69.5932,97508.0
2018-11-13 15:50:00,70.96,71.03,70.86,70.86,182335.0,69.603,69.6717,69.5049,69.5049,182335.0
2018-11-14 09:30:00,71.56,72.16,71.51,72.04,64633.0,70.1915,70.7801,70.1425,70.6624,64633.0
2018-11-14 09:40:00,72.03,72.26,71.96,72.1,74062.0,70.6526,70.8782,70.5839,70.7212,74062.0
2018-11-14 09:50:00,72.12,72.28,71.95,72.17,45238.0,70.7408,70.8978,70.5741,70.7899,45238.0
2018-11-14 10:00:00,72.18,72.22,72.03,72.12,24891.0,70.7997,70.8389,70.6526,70.7408,24891.0
2018-11-14 10:10:00,72.1,72.1,71.73,71.76,20816.0,70.7212,70.7212,70.3583,70.3877,20816.0
2018-11-14 10:20:00,71.75,71.82,71.57,71.8,31692.0,70.3779,70.4466,70.2014,70.427,31692.0
2018-11-14 10:30:00,71.79,71.91,71.73,71.73,20850.0,70.4172,70.5349,70.3583,70.3583,20850.0
2018-11-14 10:40:00,71.68,71.8,71.6,71.65,41163.0,70.3093,70.427,70.2308,70.2798,41163.0
2018-11-14 10:50:00,71.65,71.7,71.24,71.37,26759.0,70.2798,70.3289,69.8777,70.0052,26759.0
2018-11-14 11:00:00,71.36,71.38,71.23,71.31,34592.0,69.9954,70.015,69.8679,69.9463,34592.0
2018-11-14 11:10:00,71.29,71.47,71.17,71.42,137262.0,69.9267,70.1033,69.809,70.0542,137262.0
2018-11-14 11:20:00,71.43,71.62,71.39,71.59,38335.0,70.064,70.2504,70.0248,70.221,38335.0
2018-11-14 11:30:00,71.57,71.6,71.42,71.46,26769.0,70.2014,70.2308,70.0542,70.0935,26769.0
2018-11-14 11:40:00,71.44,71.53,71.41,71.53,57879.0,70.0738,70.1621,70.0444,70.1621,57879.0
2018-11-14 11:50:00,71.52,71.86,71.5,71.82,85266.0,70.1523,70.4858,70.1327,70.4466,85266.0
2018-11-14 12:00:00,71.83,71.87,71.67,71.67,44040.0,70.4564,70.4956,70.2994,70.2994,44040.0
2018-11-14 12:10:00,71.65,71.72,71.46,71.68,34149.0,70.2798,70.3485,70.0935,70.3093,34149.0
2018-11-14 12:20:00,71.69,71.83,71.65,71.67,17047.0,70.3191,70.4564,70.2798,70.2994,17047.0
2018-11-14 12:30:00,71.66,71.66,71.34,71.48,44012.0,70.2896,70.2896,69.9758,70.1131,44012.0
2018-11-14 12:40:00,71.47,71.54,71.35,71.54,372537.0,70.1033,70.1719,69.9856,70.1719,372537.0
2018-11-14 12:50:00,71.54,71.63,71.24,71.24,90718.0,70.1719,70.2602,69.8777,69.8777,90718.0
2018-11-14 13:00:00,71.23,71.34,71.09,71.16,97799.0,69.8679,69.9758,69.7305,69.7992,97799.0
2018-11-14 13:10:00,71.18,71.2,70.97,71.11,35896.0,69.8188,69.8384,69.6128,69.7502,35896.0
2018-11-14 13:20:00,71.1,71.14,71.02,71.08,27165.0,69.7403,69.7796,69.6619,69.7207,27165.0
2018-11-14 13:30:00,71.09,71.11,70.9,71.04,125204.0,69.7305,69.7502,69.5442,69.6815,125204.0
2018-11-14 13:40:00,71.03,71.03,70.85,70.95,46764.0,69.6717,69.6717,69.4951,69.5932,46764.0
2018-11-14 13:50:00,70.96,71.14,70.94,71.09,31766.0,69.603,69.7796,69.5834,69.7305,31766.0
2018-11-14 14:00:00,71.07,71.07,70.78,70.9,63194.0,69.7109,69.7109,69.4265,69.5442,63194.0
2018-11-14 14:10:00,70.89,71.29,70.88,71.12,116898.0,69.5344,69.9267,69.5246,69.76,116898.0
2018-11-14 14:20:00,71.15,71.3,71.1,71.12,35210.0,69.7894,69.9365,69.7403,69.76,35210.0
2018-11-14 14:30:00,71.12,71.31,71.05,71.22,44684.0,69.76,69.9463,69.6913,69.8581,44684.0
2018-11-14 14:40:00,71.23,71.3,71.12,71.27,155121.0,69.8679,69.9365,69.76,69.9071,155121.0
2018-11-14 14:50:00,71.27,71.64,71.2,71.62,93228.0,69.9071,70.27,69.8384,70.2504,93228.0
2018-11-14 15:00:00,71.63,71.97,71.59,71.9,87480.0,70.2602,70.5937,70.221,70.525,87480.0
2018-11-14 15:10:00,71.89,71.91,71.67,71.75,58382.0,70.5152,70.5349,70.2994,70.3779,58382.0
2018-11-14 15:20:00,71.76,71.76,71.51,71.56,70771.0,70.3877,70.3877,70.1425,70.1915,70771.0
2018-11-14 15:30:00,71.56,71.57,71.37,71.41,112697.0,70.1915,70.2014,70.0052,70.0444,112697.0
2018-11-14 15:40:00,71.39,71.43,71.22,71.27,139204.0,70.0248,70.064,69.8581,69.9071,139204.0
2018-11-14 15:50:00,71.27,71.28,70.98,71.09,268782.0,69.9071,69.9169,69.6226,69.7305,268782.0
2018-11-15 09:30:00,70.53,70.93,70.35,70.78,66567.0,69.1812,69.5736,69.0047,69.4265,66567.0
2018-11-15 09:40:00,70.85,71.06,70.64,71.05,48209.0,69.4951,69.7011,69.2891,69.6913,48209.0
2018-11-15 09:50:00,71.0,71.05,70.7,70.76,66219.0,69.6423,69.6913,69.348,69.4068,66219.0
2018-11-15 10:00:00,70.76,71.07,70.66,70.87,80912.0,69.4068,69.7109,69.3088,69.5147,80912.0
2018-11-15 10:10:00,70.86,71.25,70.83,71.16,38245.0,69.5049,69.8875,69.4755,69.7992,38245.0
2018-11-15 10:20:00,71.13,71.29,71.06,71.26,63316.0,69.7698,69.9267,69.7011,69.8973,63316.0
2018-11-15 10:30:00,71.24,71.24,70.74,70.92,77322.0,69.8777,69.8777,69.3872,69.5638,77322.0
2018-11-15 10:40:00,70.95,71.29,70.95,71.29,81347.0,69.5932,69.9267,69.5932,69.9267,81347.0
2018-11-15 10:50:00,71.27,71.44,71.25,71.31,88454.0,69.9071,70.0738,69.8875,69.9463,88454.0
2018-11-15 11:00:00,71.32,71.63,71.2,71.55,64399.0,69.9561,70.2602,69.8384,70.1817,64399.0
2018-11-15 11:10:00,71.55,71.66,71.51,71.56,50930.0,70.1817,70.2896,70.1425,70.1915,50930.0
2018-11-15 11:20:00,71.58,71.94,71.58,71.93,82524.0,70.2112,70.5643,70.2112,70.5545,82524.0
2018-11-15 11:30:00,71.93,72.13,71.88,72.04,63407.0,70.5545,70.7506,70.5054,70.6624,63407.0
2018-11-15 11:40:00,72.03,72.15,71.87,71.87,59412.0,70.6526,70.7703,70.4956,70.4956,59412.0
2018-11-15 11:50:00,71.91,72.06,71.81,71.98,90957.0,70.5349,70.682,70.4368,70.6035,90957.0
2018-11-15 12:00:00,71.99,72.07,71.82,71.83,57717.0,70.6133,70.6918,70.4466,70.4564,57717.0
2018-11-15 12:10:00,71.84,71.96,71.81,71.89,49405.0,70.4662,70.5839,70.4368,70.5152,49405.0
2018-11-15 12:20:00,71.9,72.11,71.88,72.1,56062.0,70.525,70.731,70.5054,70.7212,56062.0
2018-11-15 12:30:00,72.09,72.16,71.97,72.15,42015.0,70.7114,70.7801,70.5937,70.7703,42015.0
2018-11-15 12:40:00,72.15,72.16,71.95,72.0,27903.0,70.7703,70.7801,70.5741,70.6231,27903.0
2018-11-15 12:50:00,71.99,72.04,71.66,71.72,53460.0,70.6133,70.6624,70.2896,70.3485,53460.0
2018-11-15 13:00:00,71.73,71.75,71.44,71.47,38393.0,70.3583,70.3779,70.0738,70.1033,38393.0
2018-11-15 13:10:00,71.46,71.92,71.46,71.84,61421.0,70.0935,70.5447,70.0935,70.4662,61421.0
2018-11-15 13:20:00,71.84,72.34,71.84,72.33,71248.0,70.4662,70.9566,70.4662,70.9468,71248.0
2018-11-15 13:30:00,72.35,72.54,72.34,72.39,62715.0,70.9664,71.1528,70.9566,71.0057,62715.0
2018-11-15 13:40:00,72.41,72.51,72.14,72.15,46066.0,71.0253,71.1234,70.7605,70.7703,46066.0
2018-11-15 13:50:00,72.14,72.6,72.14,72.55,33055.0,70.7605,71.2117,70.7605,71.1626,33055.0
2018-11-15 14:00:00,72.57,72.99,72.52,72.96,117051.0,71.1822,71.5942,71.1332,71.5648,117051.0
2018-11-15 14:10:00,72.96,72.96,72.43,72.48,54349.0,71.5648,71.5648,71.0449,71.094,54349.0
2018-11-15 14:20:00,72.47,72.65,72.34,72.62,35464.0,71.0841,71.2607,70.9566,71.2313,35464.0
2018-11-15 14:30:00,72.64,72.81,72.52,72.59,46734.0,71.2509,71.4176,71.1332,71.2019,46734.0
2018-11-15 14:40:00,72.59,72.7,72.54,72.62,50617.0,71.2019,71.3097,71.1528,71.2313,50617.0
2018-11-15 14:50:00,72.63,72.83,72.53,72.82,80913.0,71.2411,71.4373,71.143,71.4275,80913.0
2018-11-15 15:00:00,72.81,72.84,72.39,72.8,176928.0,71.4176,71.4471,71.0057,71.4078,176928.0
2018-11-15 15:10:00,72.83,72.97,72.74,72.75,91950.0,71.4373,71.5746,71.349,71.3588,91950.0
2018-11-15 15:20:00,72.75,72.79,72.59,72.71,92988.0,71.3588,71.398,71.2019,71.3196,92988.0
2018-11-15 15:30:00,72.7,72.9,72.68,72.8,87141.0,71.3097,71.5059,71.2901,71.4078,87141.0
2018-11-15 15:40:00,72.81,72.82,72.64,72.75,136947.0,71.4176,71.4275,71.2509,71.3588,136947.0
2018-11-15 15:50:00,72.75,72.98,72.74,72.89,300729.0,71.3588,71.5844,71.349,71.4961,300729.0
2018-11-16 09:30:00,72.32,72.78,72.32,72.62,86726.0,70.937,71.3882,70.937,71.2313,86726.0
2018-11-16 09:40:00,72.61,72.92,72.51,72.92,27177.0,71.2215,71.5255,71.1234,71.5255,27177.0
2018-11-16 09:50:00,72.9,73.17,72.83,73.11,35958.0,71.5059,71.7708,71.4373,71.7119,35958.0
2018-11-16 10:00:00,73.03,73.03,72.56,72.6,42950.0,71.6334,71.6334,71.1724,71.2117,42950.0
2018-11-16 10:10:00,72.66,72.87,72.56,72.58,57144.0,71.2705,71.4765,71.1724,71.192,57144.0
2018-11-16 10:20:00,72.58,72.82,72.55,72.77,41152.0,71.192,71.4275,71.1626,71.3784,41152.0
2018-11-16 10:30:00,72.8,73.11,72.76,73.0,34182.0,71.4078,71.7119,71.3686,71.604,34182.0
2018-11-16 10:40:00,73.0,73.07,72.72,72.8,43533.0,71.604,71.6727,71.3294,71.4078,43533.0
2018-11-16 10:50:00,72.79,72.92,72.65,72.78,46737.0,71.398,71.5255,71.2607,71.3882,46737.0
2018-11-16 11:00:00,72.79,72.87,72.7,72.7,43976.0,71.398,71.4765,71.3097,71.3097,43976.0
2018-11-16 11:10:00,72.72,72.8,72.58,72.73,80129.0,71.3294,71.4078,71.192,71.3392,80129.0
2018-11-16 11:20:00,72.73,72.74,72.57,72.6,32166.0,71.3392,71.349,71.1822,71.2117,32166.0
2018-11-16 11:30:00,72.6,72.71,72.48,72.51,32261.0,71.2117,71.3196,71.094,71.1234,32261.0
2018-11-16 11:40:00,72.5,72.5,72.24,72.32,37474.0,71.1136,71.1136,70.8585,70.937,37474.0
2018-11-16 11:50:00,72.31,72.44,72.2,72.35,22400.0,70.9272,71.0547,70.8193,70.9664,22400.0
2018-11-16 12:00:00,72.36,72.54,72.25,72.53,19037.0,70.9763,71.1528,70.8684,71.143,19037.0
2018-11-16 12:10:00,72.54,72.59,72.46,72.56,18208.0,71.1528,71.2019,71.0743,71.1724,18208.0
2018-11-16 12:20:00,72.56,72.64,72.48,72.48,16738.0,71.1724,71.2509,71.094,71.094,16738.0
2018-11-16 12:30:00,72.49,73.14,72.42,72.98,36098.0,71.1038,71.7413,71.0351,71.5844,36098.0
2018-11-16 12:40:00,72.97,73.17,72.89,73.05,39149.0,71.5746,71.7708,71.4961,71.6531,39149.0
2018-11-16 12:50:00,73.04,73.05,72.76,72.81,22490.0,71.6432,71.6531,71.3686,71.4176,22490.0
2018-11-16 13:00:00,72.81,72.86,72.61,72.71,37442.0,71.4176,71.4667,71.2215,71.3196,37442.0
2018-11-16 13:10:00,72.72,72.89,72.71,72.85,30436.0,71.3294,71.4961,71.3196,71.4569,30436.0
2018-11-16 13:20:00,72.85,72.85,72.71,72.78,24787.0,71.4569,71.4569,71.3196,71.3882,24787.0
2018-11-16 13:30:00,72.78,72.88,72.63,72.86,34731.0,71.3882,71.4863,71.2411,71.4667,34731.0
2018-11-16 13:40:00,72.86,72.92,72.65,72.83,34844.0,71.4667,71.5255,71.2607,71.4373,34844.0
2018-11-16 13:50:00,72.85,73.02,72.83,72.98,43117.0,71.4569,71.6236,71.4373,71.5844,43117.0
2018-11-16 14:00:00,72.98,73.07,72.92,72.99,46929.0,71.5844,71.6727,71.5255,71.5942,46929.0
2018-11-16 14:10:00,73.0,73.05,72.91,73.01,36519.0,71.604,71.6531,71.5157,71.6138,36519.0
2018-11-16 14:20:00,72.99,73.13,72.91,73.1,58873.0,71.5942,71.7315,71.5157,71.7021,58873.0
2018-11-16 14:30:00,73.11,73.13,73.03,73.04,37877.0,71.7119,71.7315,71.6334,71.6432,37877.0
2018-11-16 14:40:00,73.04,73.04,72.87,72.99,40241.0,71.6432,71.6432,71.4765,71.5942,40241.0
2018-11-16 14:50:00,73.0,73.11,72.98,73.11,31314.0,71.604,71.7119,71.5844,71.7119,31314.0
2018-11-16 15:00:00,73.11,73.18,73.06,73.13,67334.0,71.7119,71.7806,71.6629,71.7315,67334.0
2018-11-16 15:10:00,73.14,73.31,73.11,73.31,126774.0,71.7413,71.9081,71.7119,71.9081,126774.0
2018-11-16 15:20:00,73.32,73.34,73.22,73.22,43231.0,71.9179,71.9375,71.8198,71.8198,43231.0
2018-11-16 15:30:00,73.24,73.25,73.12,73.25,53360.0,71.8394,71.8492,71.7217,71.8492,53360.0
2018-11-16 15:40:00,73.24,73.26,73.11,73.12,90693.0,71.8394,71.859,71.7119,71.7217,90693.0
2018-11-16 15:50:00,73.12,73.2,72.93,73.09,556323.0,71.7217,71.8002,71.5353,71.6923,556323.0
2018-11-19 09:30:00,72.93,73.18,72.82,73.1,20570.0,71.5353,71.7806,71.4275,71.7021,20570.0
2018-11-19 09:40:00,73.1,73.13,72.83,72.83,8568.0,71.7021,71.7315,71.4373,71.4373,8568.0
2018-11-19 09:50:00,72.87,72.88,72.38,72.6,63021.0,71.4765,71.4863,70.9959,71.2117,63021.0
2018-11-19 10:00:00,72.6,72.65,72.04,72.26,56427.0,71.2117,71.2607,70.6624,70.8782,56427.0
2018-11-19 10:10:00,72.24,72.56,72.23,72.23,42370.0,70.8585,71.1724,70.8487,70.8487,42370.0
2018-11-19 10:20:00,72.22,72.27,71.78,72.13,26121.0,70.8389,70.888,70.4073,70.7506,26121.0
2018-11-19 10:30:00,72.12,72.28,72.02,72.17,106251.0,70.7408,70.8978,70.6428,70.7899,106251.0
2018-11-19 10:40:00,72.21,72.31,71.98,72.1,24000.0,70.8291,70.9272,70.6035,70.7212,24000.0
2018-11-19 10:50:00,72.11,72.22,72.04,72.09,40392.0,70.731,70.8389,70.6624,70.7114,40392.0
2018-11-19 11:00:00,72.08,72.16,71.84,71.85,46742.0,70.7016,70.7801,70.4662,70.476,46742.0
2018-11-19 11:10:00,71.83,71.87,71.56,71.69,24853.0,70.4564,70.4956,70.1915,70.3191,24853.0
2018-11-19 11:20:00,71.66,71.76,71.44,71.58,34134.0,70.2896,70.3877,70.0738,70.2112,34134.0
2018-11-19 11:30:00,71.54,71.56,71.32,71.38,77508.0,70.1719,70.1915,69.9561,70.015,77508.0
2018-11-19 11:40:00,71.33,71.38,71.11,71.16,89410.0,69.9659,70.015,69.7502,69.7992,89410.0
2018-11-19 11:50:00,71.14,71.2,70.89,71.06,178043.0,69.7796,69.8384,69.5344,69.7011,178043.0
2018-11-19 12:00:00,71.07,71.18,70.93,71.18,50077.0,69.7109,69.8188,69.5736,69.8188,50077.0
2018-11-19 12:10:00,71.17,71.31,71.08,71.16,33238.0,69.809,69.9463,69.7207,69.7992,33238.0
2018-11-19 12:20:00,71.16,71.24,71.02,71.15,30135.0,69.7992,69.8777,69.6619,69.7894,30135.0
2018-11-19 12:30:00,71.15,71.29,70.98,71.29,39498.0,69.7894,69.9267,69.6226,69.9267,39498.0
2018-11-19 12:40:00,71.29,71.33,71.05,71.11,39796.0,69.9267,69.9659,69.6913,69.7502,39796.0
2018-11-19 12:50:00,71.1,71.32,71.0,71.2,23834.0,69.7403,69.9561,69.6423,69.8384,23834.0
2018-11-19 13:00:00,71.21,71.28,70.93,70.95,32426.0,69.8482,69.9169,69.5736,69.5932,32426.0
2018-11-19 13:10:00,70.95,71.12,70.95,71.12,41509.0,69.5932,69.76,69.5932,69.76,41509.0
2018-11-19 13:20:00,71.12,71.18,70.92,70.94,69170.0,69.76,69.8188,69.5638,69.5834,69170.0
2018-11-19 13:30:00,70.92,71.01,70.75,70.96,36089.0,69.5638,69.6521,69.397,69.603,36089.0
2018-11-19 13:40:00,70.96,71.21,70.92,70.98,43976.0,69.603,69.8482,69.5638,69.6226,43976.0
2018-11-19 13:50:00,70.98,71.03,70.86,70.86,163488.0,69.6226,69.6717,69.5049,69.5049,163488.0
2018-11-19 14:00:00,70.89,70.91,70.63,70.9,200826.0,69.5344,69.554,69.2793,69.5442,200826.0
2018-11-19 14:10:00,70.89,70.96,70.73,70.89,107015.0,69.5344,69.603,69.3774,69.5344,107015.0
2018-11-19 14:20:00,70.9,71.1,70.86,71.03,58019.0,69.5442,69.7403,69.5049,69.6717,58019.0
2018-11-19 14:30:00,71.02,71.13,70.87,71.13,80641.0,69.6619,69.7698,69.5147,69.7698,80641.0
2018-11-19 14:40:00,71.14,71.26,71.01,71.2,62872.0,69.7796,69.8973,69.6521,69.8384,62872.0
2018-11-19 14:50:00,71.19,71.29,71.11,71.22,119935.0,69.8286,69.9267,69.7502,69.8581,119935.0
2018-11-19 15:00:00,71.22,71.23,71.02,71.07,39110.0,69.8581,69.8679,69.6619,69.7109,39110.0
2018-11-19 15:10:00,71.08,71.41,71.06,71.32,79593.0,69.7207,70.0444,69.7011,69.9561,79593.0
2018-11-19 15:20:00,71.32,71.44,71.17,71.24,131864.0,69.9561,70.0738,69.809,69.8777,131864.0
2018-11-19 15:30:00,71.24,71.27,71.0,71.09,110715.0,69.8777,69.9071,69.6423,69.7305,110715.0
2018-11-19 15:40:00,71.07,71.22,70.96,71.17,232701.0,69.7109,69.8581,69.603,69.809,232701.0
2018-11-19 15:50:00,71.17,71.2,71.05,71.17,334863.0,69.809,69.8384,69.6913,69.809,334863.0
2018-11-20 09:30:00,70.17,70.8,69.81,70.68,84692.0,68.8281,69.4461,68.475,69.3284,84692.0
2018-11-20 09:40:00,70.69,70.76,70.53,70.64,75606.0,69.3382,69.4068,69.1812,69.2891,75606.0
2018-11-20 09:50:00,70.65,70.74,70.17,70.34,122643.0,69.299,69.3872,68.8281,68.9949,122643.0
2018-11-20 10:00:00,70.33,70.68,70.2,70.24,47830.0,68.9851,69.3284,68.8576,68.8968,47830.0
2018-11-20 10:10:00,70.2,70.3,69.84,70.3,99929.0,68.8576,68.9556,68.5044,68.9556,99929.0
2018-11-20 10:20:00,70.33,70.79,70.26,70.79,47706.0,68.9851,69.4363,68.9164,69.4363,47706.0
2018-11-20 10:30:00,70.82,71.1,70.63,70.98,120432.0,69.4657,69.7403,69.2793,69.6226,120432.0
2018-11-20 10:40:00,70.98,71.26,70.98,71.15,44420.0,69.6226,69.8973,69.6226,69.7894,44420.0
2018-11-20 10:50:00,71.15,71.55,71.13,71.46,33790.0,69.7894,70.1817,69.7698,70.0935,33790.0
2018-11-20 11:00:00,71.49,71.53,71.14,71.3,42843.0,70.1229,70.1621,69.7796,69.9365,42843.0
2018-11-20 11:10:00,71.3,71.4,71.02,71.09,41211.0,69.9365,70.0346,69.6619,69.7305,41211.0
2018-11-20 11:20:00,71.08,71.21,70.99,71.01,27647.0,69.7207,69.8482,69.6324,69.6521,27647.0
2018-11-20 11:30:00,71.01,71.3,70.94,71.29,50994.0,69.6521,69.9365,69.5834,69.9267,50994.0
2018-11-20 11:40:00,71.31,71.51,71.24,71.34,17586.0,69.9463,70.1425,69.8777,69.9758,17586.0
2018-11-20 11:50:00,71.35,71.51,71.22,71.4,30253.0,69.9856,70.1425,69.8581,70.0346,30253.0
2018-11-20 12:00:00,71.41,71.76,71.33,71.67,44362.0,70.0444,70.3877,69.9659,70.2994,44362.0
2018-11-20 12:10:00,71.66,71.8,71.57,71.58,76457.0,70.2896,70.427,70.2014,70.2112,76457.0
2018-11-20 12:20:00,71.55,71.69,71.42,71.55,144256.0,70.1817,70.3191,70.0542,70.1817,144256.0
2018-11-20 12:30:00,71.55,71.63,71.44,71.59,59011.0,70.1817,70.2602,70.0738,70.221,59011.0
2018-11-20 12:40:00,71.6,71.65,71.14,71.24,114021.0,70.2308,70.2798,69.7796,69.8777,114021.0
2018-11-20 12:50:00,71.21,71.3,71.09,71.15,99999.0,69.8482,69.9365,69.7305,69.7894,99999.0
2018-11-20 13:00:00,71.13,71.27,71.07,71.11,134596.0,69.7698,69.9071,69.7109,69.7502,134596.0
2018-11-20 13:10:00,71.09,71.11,70.86,70.87,44928.0,69.7305,69.7502,69.5049,69.5147,44928.0
2018-11-20 13:20:00,70.88,71.03,70.78,70.97,41722.0,69.5246,69.6717,69.4265,69.6128,41722.0
2018-11-20 13:30:00,70.96,71.1,70.96,70.96,22530.0,69.603,69.7403,69.603,69.603,22530.0
2018-11-20 13:40:00,70.95,71.22,70.91,71.13,24742.0,69.5932,69.8581,69.554,69.7698,24742.0
2018-11-20 13:50:00,71.11,71.19,70.93,70.93,28734.0,69.7502,69.8286,69.5736,69.5736,28734.0
2018-11-20 14:00:00,70.92,70.93,70.73,70.77,42315.0,69.5638,69.5736,69.3774,69.4167,42315.0
2018-11-20 14:10:00,70.78,71.26,70.78,71.17,52384.0,69.4265,69.8973,69.4265,69.809,52384.0
2018-11-20 14:20:00,71.16,71.19,71.01,71.15,69085.0,69.7992,69.8286,69.6521,69.7894,69085.0
2018-11-20 14:30:00,71.15,71.49,71.15,71.36,25658.0,69.7894,70.1229,69.7894,69.9954,25658.0
2018-11-20 14:40:00,71.37,71.4,71.18,71.22,34212.0,70.0052,70.0346,69.8188,69.8581,34212.0
2018-11-20 14:50:00,71.21,71.35,71.2,71.27,53970.0,69.8482,69.9856,69.8384,69.9071,53970.0
2018-11-20 15:00:00,71.28,71.42,71.14,71.3,64441.0,69.9169,70.0542,69.7796,69.9365,64441.0
2018-11-20 15:10:00,71.29,71.59,71.22,71.54,51925.0,69.9267,70.221,69.8581,70.1719,51925.0
2018-11-20 15:20:00,71.54,71.64,71.39,71.53,64143.0,70.1719,70.27,70.0248,70.1621,64143.0
2018-11-20 15:30:00,71.53,71.79,71.47,71.73,62802.0,70.1621,70.4172,70.1033,70.3583,62802.0
2018-11-20 15:40:00,71.7,71.7,71.34,71.41,81050.0,70.3289,70.3289,69.9758,70.0444,81050.0
2018-11-20 15:50:00,71.4,71.6,71.39,71.49,192855.0,70.0346,70.2308,70.0248,70.1229,192855.0
2018-11-21 09:30:00,71.97,72.35,71.57,72.29,54605.0,70.5937,70.9664,70.2014,70.9076,54605.0
2018-11-21 09:40:00,72.28,72.84,72.22,72.74,43346.0,70.8978,71.4471,70.8389,71.349,43346.0
2018-11-21 09:50:00,72.76,72.9,72.39,72.81,29247.0,71.3686,71.5059,71.0057,71.4176,29247.0
2018-11-21 10:00:00,72.81,72.89,72.58,72.58,31727.0,71.4176,71.4961,71.192,71.192,31727.0
2018-11-21 10:10:00,72.65,72.93,72.58,72.91,27898.0,71.2607,71.5353,71.192,71.5157,27898.0
2018-11-21 10:20:00,72.92,73.14,72.83,73.03,25327.0,71.5255,71.7413,71.4373,71.6334,25327.0
2018-11-21 10:30:00,73.01,73.11,72.95,73.05,36245.0,71.6138,71.7119,71.555,71.6531,36245.0
2018-11-21 10:40:00,73.02,73.08,72.82,72.88,51598.0,71.6236,71.6825,71.4275,71.4863,51598.0
2018-11-21 10:50:00,72.88,73.0,72.74,72.81,43005.0,71.4863,71.604,71.349,71.4176,43005.0
2018-11-21 11:00:00,72.83,73.02,72.71,72.99,35872.0,71.4373,71.6236,71.3196,71.5942,35872.0
2018-11-21 11:10:00,73.01,73.13,72.85,72.91,53462.0,71.6138,71.7315,71.4569,71.5157,53462.0
2018-11-21 11:20:00,72.9,73.04,72.83,72.83,46844.0,71.5059,71.6432,71.4373,71.4373,46844.0
2018-11-21 11:30:00,72.87,72.99,72.83,72.94,20722.0,71.4765,71.5942,71.4373,71.5452,20722.0
2018-11-21 11:40:00,72.94,73.08,72.91,73.06,26945.0,71.5452,71.6825,71.5157,71.6629,26945.0
2018-11-21 11:50:00,73.06,73.07,72.9,72.95,25636.0,71.6629,71.6727,71.5059,71.555,25636.0
2018-11-21 12:00:00,72.95,73.02,72.79,72.85,33543.0,71.555,71.6236,71.398,71.4569,33543.0
2018-11-21 12:10:00,72.84,72.85,72.74,72.82,28158.0,71.4471,71.4569,71.349,71.4275,28158.0
2018-11-21 12:20:00,72.82,72.84,72.66,72.76,14359.0,71.4275,71.4471,71.2705,71.3686,14359.0
2018-11-21 12:30:00,72.74,72.81,72.61,72.65,23461.0,71.349,71.4176,71.2215,71.2607,23461.0
2018-11-21 12:40:00,72.65,72.75,72.63,72.68,36383.0,71.2607,71.3588,71.2411,71.2901,36383.0
2018-11-21 12:50:00,72.69,72.82,72.69,72.72,42207.0,71.2999,71.4275,71.2999,71.3294,42207.0
2018-11-21 13:00:00,72.73,72.84,72.73,72.79,35608.0,71.3392,71.4471,71.3392,71.398,35608.0
2018-11-21 13:10:00,72.79,72.96,72.78,72.94,134824.0,71.398,71.5648,71.3882,71.5452,134824.0
2018-11-21 13:20:00,72.93,73.27,72.81,73.09,226793.0,71.5353,71.8688,71.4176,71.6923,226793.0
2018-11-21 13:30:00,73.09,73.18,72.99,73.1,83987.0,71.6923,71.7806,71.5942,71.7021,83987.0
2018-11-21 13:40:00,73.09,73.27,73.09,73.16,18158.0,71.6923,71.8688,71.6923,71.761,18158.0
2018-11-21 13:50:00,73.16,73.16,73.05,73.12,25572.0,71.761,71.761,71.6531,71.7217,25572.0
2018-11-21 14:00:00,73.11,73.12,73.0,73.0,19342.0,71.7119,71.7217,71.604,71.604,19342.0
2018-11-21 14:10:00,72.98,73.04,72.92,72.96,41735.0,71.5844,71.6432,71.5255,71.5648,41735.0
2018-11-21 14:20:00,72.98,73.04,72.89,73.02,26733.0,71.5844,71.6432,71.4961,71.6236,26733.0
2018-11-21 14:30:00,73.03,73.06,72.93,73.0,27031.0,71.6334,71.6629,71.5353,71.604,27031.0
2018-11-21 14:40:00,72.97,73.0,72.89,72.96,27066.0,71.5746,71.604,71.4961,71.5648,27066.0
2018-11-21 14:50:00,72.96,72.96,72.79,72.86,29843.0,71.5648,71.5648,71.398,71.4667,29843.0
2018-11-21 15:00:00,72.85,72.97,72.78,72.97,27157.0,71.4569,71.5746,71.3882,71.5746,27157.0
2018-11-21 15:10:00,72.96,72.97,72.79,72.79,36645.0,71.5648,71.5746,71.398,71.398,36645.0
2018-11-21 15:20:00,72.77,72.79,72.59,72.59,31806.0,71.3784,71.398,71.2019,71.2019,31806.0
2018-11-21 15:30:00,72.6,72.7,72.52,72.63,66089.0,71.2117,71.3097,71.1332,71.2411,66089.0
2018-11-21 15:40:00,72.63,72.63,72.4,72.48,68363.0,71.2411,71.2411,71.0155,71.094,68363.0
2018-11-21 15:50:00,72.48,72.64,72.42,72.55,228967.0,71.094,71.2509,71.0351,71.1626,228967.0
2018-11-23 09:30:00,72.2,72.63,72.2,72.48,30853.0,70.8193,71.2411,70.8193,71.094,30853.0
2018-11-23 09:40:00,72.4,72.81,72.36,72.69,37484.0,71.0155,71.4176,70.9763,71.2999,37484.0
2018-11-23 09:50:00,72.64,72.77,72.45,72.55,38747.0,71.2509,71.3784,71.0645,71.1626,38747.0
2018-11-23 10:00:00,72.55,72.74,72.51,72.71,12051.0,71.1626,71.349,71.1234,71.3196,12051.0
2018-11-23 10:10:00,72.74,72.76,72.55,72.73,20402.0,71.349,71.3686,71.1626,71.3392,20402.0
2018-11-23 10:20:00,72.72,72.77,72.62,72.72,21987.0,71.3294,71.3784,71.2313,71.3294,21987.0
2018-11-23 10:30:00,72.75,73.04,72.71,72.83,14918.0,71.3588,71.6432,71.3196,71.4373,14918.0
2018-11-23 10:40:00,72.81,72.93,72.72,72.88,16784.0,71.4176,71.5353,71.3294,71.4863,16784.0
2018-11-23 10:50:00,72.9,73.08,72.9,72.99,19454.0,71.5059,71.6825,71.5059,71.5942,19454.0
2018-11-23 11:00:00,73.01,73.23,73.01,73.14,17281.0,71.6138,71.8296,71.6138,71.7413,17281.0
2018-11-23 11:10:00,73.14,73.21,73.03,73.19,14029.0,71.7413,71.81,71.6334,71.7904,14029.0
2018-11-23 11:20:00,73.19,73.38,73.18,73.25,31601.0,71.7904,71.9767,71.7806,71.8492,31601.0
2018-11-23 11:30:00,73.24,73.4,73.2,73.26,34993.0,71.8394,71.9964,71.8002,71.859,34993.0
2018-11-23 11:40:00,73.27,73.38,73.24,73.38,23392.0,71.8688,71.9767,71.8394,71.9767,23392.0
2018-11-23 11:50:00,73.4,73.43,73.25,73.25,42932.0,71.9964,72.0258,71.8492,71.8492,42932.0
2018-11-23 12:00:00,73.25,73.45,73.24,73.26,52594.0,71.8492,72.0454,71.8394,71.859,52594.0
2018-11-23 12:10:00,73.25,73.39,73.25,73.32,25773.0,71.8492,71.9866,71.8492,71.9179,25773.0
2018-11-23 12:20:00,73.31,73.34,73.25,73.25,21170.0,71.9081,71.9375,71.8492,71.8492,21170.0
2018-11-23 12:30:00,73.25,73.28,73.06,73.15,38097.0,71.8492,71.8787,71.6629,71.7511,38097.0
2018-11-23 12:40:00,73.15,73.27,73.14,73.25,47912.0,71.7511,71.8688,71.7413,71.8492,47912.0
2018-11-23 12:50:00,73.24,73.25,73.11,73.13,126711.0,71.8394,71.8492,71.7119,71.7315,126711.0
2018-11-26 09:30:00,73.86,74.12,73.77,73.89,20870.0,72.4476,72.7026,72.3593,72.477,20870.0
2018-11-26 09:40:00,73.98,74.29,73.92,74.25,13422.0,72.5653,72.8693,72.5064,72.8301,13422.0
2018-11-26 09:50:00,74.25,74.5,74.19,74.5,18543.0,72.8301,73.0753,72.7713,73.0753,18543.0
2018-11-26 10:00:00,74.45,74.77,74.36,74.71,39373.0,73.0263,73.3402,72.938,73.2813,39373.0
2018-11-26 10:10:00,74.69,74.79,74.56,74.71,162618.0,73.2617,73.3598,73.1342,73.2813,162618.0
2018-11-26 10:20:00,74.71,74.76,74.6,74.69,82248.0,73.2813,73.3304,73.1734,73.2617,82248.0
2018-11-26 10:30:00,74.67,74.9,74.67,74.73,80077.0,73.2421,73.4677,73.2421,73.3009,80077.0
2018-11-26 10:40:00,74.73,74.93,74.67,74.88,55100.0,73.3009,73.4971,73.2421,73.4481,55100.0
2018-11-26 10:50:00,74.87,74.99,74.83,74.95,34320.0,73.4383,73.556,73.399,73.5167,34320.0
2018-11-26 11:00:00,74.96,75.04,74.84,74.99,99940.0,73.5265,73.605,73.4088,73.556,99940.0
2018-11-26 11:10:00,75.0,75.17,74.94,74.95,62539.0,73.5658,73.7325,73.5069,73.5167,62539.0
2018-11-26 11:20:00,74.95,75.02,74.88,74.91,69864.0,73.5167,73.5854,73.4481,73.4775,69864.0
2018-11-26 11:30:00,74.9,74.94,74.74,74.8,114453.0,73.4677,73.5069,73.3107,73.3696,114453.0
2018-11-26 11:40:00,74.8,74.85,74.74,74.77,39596.0,73.3696,73.4186,73.3107,73.3402,39596.0
2018-11-26 11:50:00,74.77,74.84,74.74,74.78,35138.0,73.3402,73.4088,73.3107,73.35,35138.0
2018-11-26 12:00:00,74.79,75.08,74.78,75.06,36011.0,73.3598,73.6442,73.35,73.6246,36011.0
2018-11-26 12:10:00,75.06,75.11,74.98,75.0,48280.0,73.6246,73.6737,73.5461,73.5658,48280.0
2018-11-26 12:20:00,75.0,75.06,74.93,75.03,72714.0,73.5658,73.6246,73.4971,73.5952,72714.0
2018-11-26 12:30:00,75.0,75.06,74.88,75.0,95089.0,73.5658,73.6246,73.4481,73.5658,95089.0
2018-11-26 12:40:00,74.99,75.07,74.92,74.97,45239.0,73.556,73.6344,73.4873,73.5363,45239.0
2018-11-26 12:50:00,74.97,75.07,74.96,75.06,35664.0,73.5363,73.6344,73.5265,73.6246,35664.0
2018-11-26 13:00:00,75.05,75.06,74.95,75.05,45193.0,73.6148,73.6246,73.5167,73.6148,45193.0
2018-11-26 13:10:00,75.04,75.1,74.98,75.0,29500.0,73.605,73.6639,73.5461,73.5658,29500.0
2018-11-26 13:20:00,75.0,75.04,74.91,74.96,49032.0,73.5658,73.605,73.4775,73.5265,49032.0
2018-11-26 13:30:00,74.96,75.04,74.96,75.01,31425.0,73.5265,73.605,73.5265,73.5756,31425.0
2018-11-26 13:40:00,74.99,75.08,74.93,75.06,29947.0,73.556,73.6442,73.4971,73.6246,29947.0
2018-11-26 13:50:00,75.06,75.06,74.98,74.98,27466.0,73.6246,73.6246,73.5461,73.5461,27466.0
2018-11-26 14:00:00,74.99,75.01,74.97,74.99,55985.0,73.556,73.5756,73.5363,73.556,55985.0
2018-11-26 14:10:00,74.98,75.12,74.94,75.11,85702.0,73.5461,73.6835,73.5069,73.6737,85702.0
2018-11-26 14:20:00,75.1,75.22,75.08,75.19,65773.0,73.6639,73.7816,73.6442,73.7521,65773.0
2018-11-26 14:30:00,75.19,75.24,75.1,75.1,55773.0,73.7521,73.8012,73.6639,73.6639,55773.0
2018-11-26 14:40:00,75.1,75.18,75.0,75.02,40912.0,73.6639,73.7423,73.5658,73.5854,40912.0
2018-11-26 14:50:00,75.02,75.11,74.95,75.0,107282.0,73.5854,73.6737,73.5167,73.5658,107282.0
2018-11-26 15:00:00,75.01,75.01,74.89,74.96,89731.0,73.5756,73.5756,73.4579,73.5265,89731.0
2018-11-26 15:10:00,74.95,75.01,74.89,74.95,122163.0,73.5167,73.5756,73.4579,73.5167,122163.0
2018-11-26 15:20:00,74.94,74.95,74.87,74.89,63106.0,73.5069,73.5167,73.4383,73.4579,63106.0
2018-11-26 15:30:00,74.9,74.99,74.86,74.9,115720.0,73.4677,73.556,73.4284,73.4677,115720.0
2018-11-26 15:40:00,74.89,75.01,74.85,75.0,136727.0,73.4579,73.5756,73.4186,73.5658,136727.0
2018-11-26 15:50:00,75.0,75.1,74.98,75.09,332761.0,73.5658,73.6639,73.5461,73.654,332761.0
2018-11-27 09:30:00,74.52,75.09,74.52,74.77,46828.0,73.0949,73.654,73.0949,73.3402,46828.0
2018-11-27 09:40:00,74.77,74.87,74.63,74.86,113866.0,73.3402,73.4383,73.2028,73.4284,113866.0
2018-11-27 09:50:00,74.86,75.07,74.73,75.07,87385.0,73.4284,73.6344,73.3009,73.6344,87385.0
2018-11-27 10:00:00,75.02,75.05,74.89,75.01,71800.0,73.5854,73.6148,73.4579,73.5756,71800.0
2018-11-27 10:10:00,75.0,75.52,75.0,75.32,131543.0,73.5658,74.0758,73.5658,73.8796,131543.0
2018-11-27 10:20:00,75.31,75.34,75.13,75.16,74195.0,73.8698,73.8993,73.6933,73.7227,74195.0
2018-11-27 10:30:00,75.15,75.32,75.01,75.09,53310.0,73.7129,73.8796,73.5756,73.654,53310.0
2018-11-27 10:40:00,75.06,75.31,75.01,75.23,37801.0,73.6246,73.8698,73.5756,73.7914,37801.0
2018-11-27 10:50:00,75.23,75.47,75.17,75.39,37429.0,73.7914,74.0268,73.7325,73.9483,37429.0
2018-11-27 11:00:00,75.38,75.63,75.35,75.49,45694.0,73.9385,74.1837,73.9091,74.0464,45694.0
2018-11-27 11:10:00,75.48,75.49,75.21,75.28,46749.0,74.0366,74.0464,73.7717,73.8404,46749.0
2018-11-27 11:20:00,75.27,75.66,75.23,75.59,83286.0,73.8306,74.2131,73.7914,74.1445,83286.0
2018-11-27 11:30:00,75.58,75.59,75.32,75.36,49904.0,74.1347,74.1445,73.8796,73.9189,49904.0
2018-11-27 11:40:00,75.38,75.56,75.26,75.54,67169.0,73.9385,74.1151,73.8208,74.0954,67169.0
2018-11-27 11:50:00,75.54,75.88,75.51,75.72,128216.0,74.0954,74.4289,74.066,74.272,128216.0
2018-11-27 12:00:00,75.72,75.88,75.63,75.67,65238.0,74.272,74.4289,74.1837,74.223,65238.0
2018-11-27 12:10:00,75.69,75.74,75.63,75.69,46311.0,74.2426,74.2916,74.1837,74.2426,46311.0
2018-11-27 12:20:00,75.69,75.72,75.44,75.5,64383.0,74.2426,74.272,73.9974,74.0562,64383.0
2018-11-27 12:30:00,75.5,75.63,75.39,75.63,47115.0,74.0562,74.1837,73.9483,74.1837,47115.0
2018-11-27 12:40:00,75.63,75.64,75.4,75.41,46042.0,74.1837,74.1935,73.9581,73.9679,46042.0
2018-11-27 12:50:00,75.4,75.43,75.26,75.27,29850.0,73.9581,73.9875,73.8208,73.8306,29850.0
2018-11-27 13:00:00,75.26,75.41,75.24,75.35,27955.0,73.8208,73.9679,73.8012,73.9091,27955.0
2018-11-27 13:10:00,75.38,75.45,75.24,75.26,73918.0,73.9385,74.0072,73.8012,73.8208,73918.0
2018-11-27 13:20:00,75.27,75.35,75.2,75.32,35558.0,73.8306,73.9091,73.7619,73.8796,35558.0
2018-11-27 13:30:00,75.35,75.44,75.29,75.38,33509.0,73.9091,73.9974,73.8502,73.9385,33509.0
2018-11-27 13:40:00,75.38,75.46,75.33,75.33,41856.0,73.9385,74.017,73.8895,73.8895,41856.0
2018-11-27 13:50:00,75.34,75.45,75.3,75.44,29692.0,73.8993,74.0072,73.86,73.9974,29692.0
2018-11-27 14:00:00,75.45,75.48,75.37,75.41,54052.0,74.0072,74.0366,73.9287,73.9679,54052.0
2018-11-27 14:10:00,75.4,75.47,75.29,75.3,48944.0,73.9581,74.0268,73.8502,73.86,48944.0
2018-11-27 14:20:00,75.3,75.4,75.26,75.39,38811.0,73.86,73.9581,73.8208,73.9483,38811.0
2018-11-27 14:30:00,75.41,75.46,75.28,75.28,48102.0,73.9679,74.017,73.8404,73.8404,48102.0
2018-11-27 14:40:00,75.27,75.3,75.24,75.27,42322.0,73.8306,73.86,73.8012,73.8306,42322.0
2018-11-27 14:50:00,75.27,75.34,75.25,75.26,60826.0,73.8306,73.8993,73.811,73.8208,60826.0
2018-11-27 15:00:00,75.26,75.35,75.25,75.26,117884.0,73.8208,73.9091,73.811,73.8208,117884.0
2018-11-27 15:10:00,75.26,75.28,75.19,75.2,80882.0,73.8208,73.8404,73.7521,73.7619,80882.0
2018-11-27 15:20:00,75.19,75.28,75.17,75.23,77179.0,73.7521,73.8404,73.7325,73.7914,77179.0
2018-11-27 15:30:00,75.24,75.27,75.12,75.16,122642.0,73.8012,73.8306,73.6835,73.7227,122642.0
2018-11-27 15:40:00,75.16,75.32,75.15,75.27,98052.0,73.7227,73.8796,73.7129,73.8306,98052.0
2018-11-27 15:50:00,75.27,75.31,75.09,75.19,437782.0,73.8306,73.8698,73.654,73.7521,437782.0
2018-11-28 09:30:00,75.25,75.83,75.07,75.8,83173.0,73.811,74.3799,73.6344,74.3505,83173.0
2018-11-28 09:40:00,75.83,76.09,75.67,75.83,72782.0,74.3799,74.6349,74.223,74.3799,72782.0
2018-11-28 09:50:00,75.85,75.87,75.48,75.66,106652.0,74.3995,74.4191,74.0366,74.2131,106652.0
2018-11-28 10:00:00,75.68,75.74,75.25,75.35,142437.0,74.2328,74.2916,73.811,73.9091,142437.0
2018-11-28 10:10:00,75.34,75.45,75.26,75.28,105516.0,73.8993,74.0072,73.8208,73.8404,105516.0
2018-11-28 10:20:00,75.27,75.4,75.18,75.2,121195.0,73.8306,73.9581,73.7423,73.7619,121195.0
2018-11-28 10:30:00,75.2,75.22,75.01,75.11,123444.0,73.7619,73.7816,73.5756,73.6737,123444.0
2018-11-28 10:40:00,75.1,75.31,75.08,75.23,59172.0,73.6639,73.8698,73.6442,73.7914,59172.0
2018-11-28 10:50:00,75.23,75.43,75.21,75.41,72162.0,73.7914,73.9875,73.7717,73.9679,72162.0
2018-11-28 11:00:00,75.41,75.59,75.34,75.56,46015.0,73.9679,74.1445,73.8993,74.1151,46015.0
2018-11-28 11:10:00,75.55,75.61,75.46,75.6,29496.0,74.1052,74.1641,74.017,74.1543,29496.0
2018-11-28 11:20:00,75.6,75.68,75.54,75.65,19076.0,74.1543,74.2328,74.0954,74.2033,19076.0
2018-11-28 11:30:00,75.63,75.78,75.55,75.64,28855.0,74.1837,74.3308,74.1052,74.1935,28855.0
2018-11-28 11:40:00,75.67,75.72,75.61,75.67,25780.0,74.223,74.272,74.1641,74.223,25780.0
2018-11-28 11:50:00,75.7,75.87,75.7,75.81,114700.0,74.2524,74.4191,74.2524,74.3603,114700.0
2018-11-28 12:00:00,75.8,76.71,75.79,76.71,63690.0,74.3505,75.2431,74.3407,75.2431,63690.0
2018-11-28 12:10:00,76.75,76.77,76.51,76.61,98155.0,75.2823,75.3019,75.0469,75.145,98155.0
2018-11-28 12:20:00,76.61,76.88,76.6,76.78,41678.0,75.145,75.4098,75.1352,75.3117,41678.0
2018-11-28 12:30:00,76.81,77.04,76.77,77.03,75128.0,75.3412,75.5668,75.3019,75.5569,75128.0
2018-11-28 12:40:00,77.04,77.04,76.73,76.82,121815.0,75.5668,75.5668,75.2627,75.351,121815.0
2018-11-28 12:50:00,76.82,76.92,76.65,76.7,55833.0,75.351,75.449,75.1842,75.2333,55833.0
2018-11-28 13:00:00,76.69,76.76,76.65,76.65,70193.0,75.2234,75.2921,75.1842,75.1842,70193.0
2018-11-28 13:10:00,76.65,76.87,76.64,76.86,54711.0,75.1842,75.4,75.1744,75.3902,54711.0
2018-11-28 13:20:00,76.84,76.93,76.77,76.86,67447.0,75.3706,75.4589,75.3019,75.3902,67447.0
2018-11-28 13:30:00,76.87,76.93,76.74,76.77,53398.0,75.4,75.4589,75.2725,75.3019,53398.0
2018-11-28 13:40:00,76.78,77.03,76.77,76.87,234363.0,75.3117,75.5569,75.3019,75.4,234363.0
2018-11-28 13:50:00,76.87,76.93,76.81,76.85,28489.0,75.4,75.4589,75.3412,75.3804,28489.0
2018-11-28 14:00:00,76.86,76.92,76.81,76.81,18579.0,75.3902,75.449,75.3412,75.3412,18579.0
2018-11-28 14:10:00,76.81,76.85,76.67,76.76,32014.0,75.3412,75.3804,75.2038,75.2921,32014.0
2018-11-28 14:20:00,76.75,76.78,76.6,76.61,29612.0,75.2823,75.3117,75.1352,75.145,29612.0
2018-11-28 14:30:00,76.61,76.66,76.58,76.59,27585.0,75.145,75.194,75.1156,75.1254,27585.0
2018-11-28 14:40:00,76.61,76.8,76.61,76.73,29690.0,75.145,75.3313,75.145,75.2627,29690.0
2018-11-28 14:50:00,76.74,76.79,76.65,76.65,24268.0,75.2725,75.3215,75.1842,75.1842,24268.0
2018-11-28 15:00:00,76.65,76.65,76.37,76.37,53169.0,75.1842,75.1842,74.9096,74.9096,53169.0
2018-11-28 15:10:00,76.4,76.56,76.38,76.45,52083.0,74.939,75.0959,74.9194,74.988,52083.0
2018-11-28 15:20:00,76.45,76.68,76.45,76.67,39692.0,74.988,75.2136,74.988,75.2038,39692.0
2018-11-28 15:30:00,76.66,76.77,76.54,76.77,60796.0,75.194,75.3019,75.0763,75.3019,60796.0
2018-11-28 15:40:00,76.77,77.05,76.77,77.05,90427.0,75.3019,75.5766,75.3019,75.5766,90427.0
2018-11-28 15:50:00,77.05,77.08,76.87,76.95,298571.0,75.5766,75.606,75.4,75.4785,298571.0
2018-11-29 09:30:00,76.83,76.99,76.47,76.88,25680.0,75.3608,75.5177,75.0077,75.4098,25680.0
2018-11-29 09:40:00,76.83,76.93,76.52,76.52,27157.0,75.3608,75.4589,75.0567,75.0567,27157.0
2018-11-29 09:50:00,76.54,76.57,76.34,76.48,22101.0,75.0763,75.1057,74.8801,75.0175,22101.0
2018-11-29 10:00:00,76.47,76.63,76.43,76.55,43883.0,75.0077,75.1646,74.9684,75.0861,43883.0
2018-11-29 10:10:00,76.55,76.61,76.21,76.23,36410.0,75.0861,75.145,74.7526,74.7722,36410.0
2018-11-29 10:20:00,76.19,76.38,76.16,76.26,21238.0,74.733,74.9194,74.7036,74.8017,21238.0
2018-11-29 10:30:00,76.24,76.6,76.24,76.33,28011.0,74.7821,75.1352,74.7821,74.8703,28011.0
2018-11-29 10:40:00,76.35,76.35,75.99,75.99,24355.0,74.8899,74.8899,74.5368,74.5368,24355.0
2018-11-29 10:50:00,75.97,76.02,75.84,75.91,33419.0,74.5172,74.5663,74.3897,74.4584,33419.0
2018-11-29 11:00:00,75.9,76.07,75.84,76.04,52582.0,74.4486,74.6153,74.3897,74.5859,52582.0
2018-11-29 11:10:00,76.03,76.11,75.94,75.95,42176.0,74.5761,74.6545,74.4878,74.4976,42176.0
2018-11-29 11:20:00,75.97,76.36,75.89,76.36,54234.0,74.5172,74.8998,74.4387,74.8998,54234.0
2018-11-29 11:30:00,76.38,76.44,76.27,76.35,23227.0,74.9194,74.9782,74.8115,74.8899,23227.0
2018-11-29 11:40:00,76.36,76.44,76.31,76.34,22278.0,74.8998,74.9782,74.8507,74.8801,22278.0
2018-11-29 11:50:00,76.34,76.52,76.25,76.5,24399.0,74.8801,75.0567,74.7919,75.0371,24399.0
2018-11-29 12:00:00,76.51,76.51,76.28,76.29,20311.0,75.0469,75.0469,74.8213,74.8311,20311.0
2018-11-29 12:10:00,76.3,76.34,76.15,76.26,34853.0,74.8409,74.8801,74.6938,74.8017,34853.0
2018-11-29 12:20:00,76.26,76.29,76.21,76.22,32425.0,74.8017,74.8311,74.7526,74.7624,32425.0
2018-11-29 12:30:00,76.24,76.43,76.23,76.32,37429.0,74.7821,74.9684,74.7722,74.8605,37429.0
2018-11-29 12:40:00,76.33,76.43,76.32,76.38,20345.0,74.8703,74.9684,74.8605,74.9194,20345.0
2018-11-29 12:50:00,76.39,76.55,76.38,76.51,18925.0,74.9292,75.0861,74.9194,75.0469,18925.0
2018-11-29 13:00:00,76.5,76.56,76.47,76.48,19005.0,75.0371,75.0959,75.0077,75.0175,19005.0
2018-11-29 13:10:00,76.48,76.53,76.45,76.49,15748.0,75.0175,75.0665,74.988,75.0273,15748.0
2018-11-29 13:20:00,76.48,76.54,76.42,76.52,13059.0,75.0175,75.0763,74.9586,75.0567,13059.0
2018-11-29 13:30:00,76.53,76.59,76.46,76.58,54029.0,75.0665,75.1254,74.9978,75.1156,54029.0
2018-11-29 13:40:00,76.58,76.7,76.54,76.69,26280.0,75.1156,75.2333,75.0763,75.2234,26280.0
2018-11-29 13:50:00,76.69,76.72,76.57,76.58,20805.0,75.2234,75.2529,75.1057,75.1156,20805.0
2018-11-29 14:00:00,76.57,76.65,76.51,76.55,23649.0,75.1057,75.1842,75.0469,75.0861,23649.0
2018-11-29 14:10:00,76.55,76.7,76.54,76.67,31157.0,75.0861,75.2333,75.0763,75.2038,31157.0
2018-11-29 14:20:00,76.69,76.76,76.62,76.69,26035.0,75.2234,75.2921,75.1548,75.2234,26035.0
2018-11-29 14:30:00,76.68,76.76,76.62,76.62,29558.0,75.2136,75.2921,75.1548,75.1548,29558.0
2018-11-29 14:40:00,76.62,76.84,76.62,76.84,30608.0,75.1548,75.3706,75.1548,75.3706,30608.0
2018-11-29 14:50:00,76.84,76.93,76.84,76.91,31912.0,75.3706,75.4589,75.3706,75.4392,31912.0
2018-11-29 15:00:00,76.92,76.92,76.83,76.86,23543.0,75.449,75.449,75.3608,75.3902,23543.0
2018-11-29 15:10:00,76.87,76.89,76.7,76.73,54006.0,75.4,75.4196,75.2333,75.2627,54006.0
2018-11-29 15:20:00,76.74,76.8,76.67,76.75,47807.0,75.2725,75.3313,75.2038,75.2823,47807.0
2018-11-29 15:30:00,76.74,76.74,76.58,76.63,71559.0,75.2725,75.2725,75.1156,75.1646,71559.0
2018-11-29 15:40:00,76.62,76.68,76.52,76.54,80218.0,75.1548,75.2136,75.0567,75.0763,80218.0
2018-11-29 15:50:00,76.54,76.56,76.4,76.47,160695.0,75.0763,75.0959,74.939,75.0077,160695.0
2018-11-30 09:30:00,75.75,75.75,75.2,75.25,193232.0,74.3014,74.3014,73.7619,73.811,193232.0
2018-11-30 09:40:00,75.25,75.64,75.07,75.43,63534.0,73.811,74.1935,73.6344,73.9875,63534.0
2018-11-30 09:50:00,75.41,75.69,75.32,75.6,177101.0,73.9679,74.2426,73.8796,74.1543,177101.0
2018-11-30 10:00:00,75.59,76.22,75.55,76.21,170980.0,74.1445,74.7624,74.1052,74.7526,170980.0
2018-11-30 10:10:00,76.25,76.28,76.0,76.05,56871.0,74.7919,74.8213,74.5466,74.5957,56871.0
2018-11-30 10:20:00,76.03,76.1,75.91,76.02,28715.0,74.5761,74.6447,74.4584,74.5663,28715.0
2018-11-30 10:30:00,76.05,76.37,76.04,76.2,39353.0,74.5957,74.9096,74.5859,74.7428,39353.0
2018-11-30 10:40:00,76.2,76.25,75.96,75.98,56739.0,74.7428,74.7919,74.5074,74.527,56739.0
2018-11-30 10:50:00,75.98,76.0,75.61,75.62,46514.0,74.527,74.5466,74.1641,74.1739,46514.0
2018-11-30 11:00:00,75.61,75.66,75.52,75.56,47757.0,74.1641,74.2131,74.0758,74.1151,47757.0
2018-11-30 11:10:00,75.53,75.72,75.51,75.67,74578.0,74.0856,74.272,74.066,74.223,74578.0
2018-11-30 11:20:00,75.67,75.68,75.26,75.26,50315.0,74.223,74.2328,73.8208,73.8208,50315.0
2018-11-30 11:30:00,75.26,75.27,75.02,75.05,44247.0,73.8208,73.8306,73.5854,73.6148,44247.0
2018-11-30 11:40:00,75.03,75.36,75.03,75.36,27576.0,73.5952,73.9189,73.5952,73.9189,27576.0
2018-11-30 11:50:00,75.37,75.37,75.15,75.15,31941.0,73.9287,73.9287,73.7129,73.7129,31941.0
2018-11-30 12:00:00,75.15,75.15,74.99,75.02,106285.0,73.7129,73.7129,73.556,73.5854,106285.0
2018-11-30 12:10:00,75.01,75.38,75.0,75.17,171484.0,73.5756,73.9385,73.5658,73.7325,171484.0
2018-11-30 12:20:00,75.16,75.19,75.05,75.09,36881.0,73.7227,73.7521,73.6148,73.654,36881.0
2018-11-30 12:30:00,75.1,75.11,74.93,74.93,38082.0,73.6639,73.6737,73.4971,73.4971,38082.0
2018-11-30 12:40:00,74.95,74.95,74.77,74.79,52999.0,73.5167,73.5167,73.3402,73.3598,52999.0
2018-11-30 12:50:00,74.79,74.84,74.71,74.74,79805.0,73.3598,73.4088,73.2813,73.3107,79805.0
2018-11-30 13:00:00,74.75,74.9,74.69,74.84,166625.0,73.3205,73.4677,73.2617,73.4088,166625.0
2018-11-30 13:10:00,74.83,74.93,74.79,74.89,30651.0,73.399,73.4971,73.3598,73.4579,30651.0
2018-11-30 13:20:00,74.89,75.02,74.83,74.98,204913.0,73.4579,73.5854,73.399,73.5461,204913.0
2018-11-30 13:30:00,74.98,75.21,74.88,75.21,318385.0,73.5461,73.7717,73.4481,73.7717,318385.0
2018-11-30 13:40:00,75.21,75.28,75.12,75.27,54703.0,73.7717,73.8404,73.6835,73.8306,54703.0
2018-11-30 13:50:00,75.25,75.3,75.17,75.27,30951.0,73.811,73.86,73.7325,73.8306,30951.0
2018-11-30 14:00:00,75.28,75.3,75.09,75.15,36730.0,73.8404,73.86,73.654,73.7129,36730.0
2018-11-30 14:10:00,75.16,75.29,75.15,75.2,31031.0,73.7227,73.8502,73.7129,73.7619,31031.0
2018-11-30 14:20:00,75.22,75.36,75.12,75.36,41626.0,73.7816,73.9189,73.6835,73.9189,41626.0
2018-11-30 14:30:00,75.36,75.62,75.33,75.59,45045.0,73.9189,74.1739,73.8895,74.1445,45045.0
2018-11-30 14:40:00,75.59,75.69,75.5,75.55,42967.0,74.1445,74.2426,74.0562,74.1052,42967.0
2018-11-30 14:50:00,75.56,75.57,75.38,75.4,39303.0,74.1151,74.1249,73.9385,73.9581,39303.0
2018-11-30 15:00:00,75.41,75.49,75.37,75.43,181811.0,73.9679,74.0464,73.9287,73.9875,181811.0
2018-11-30 15:10:00,75.45,75.66,75.41,75.62,36019.0,74.0072,74.2131,73.9679,74.1739,36019.0
2018-11-30 15:20:00,75.63,75.63,75.43,75.44,58598.0,74.1837,74.1837,73.9875,73.9974,58598.0
2018-11-30 15:30:00,75.45,75.5,75.4,75.46,93459.0,74.0072,74.0562,73.9581,74.017,93459.0
2018-11-30 15:40:00,75.45,75.55,75.31,75.38,108520.0,74.0072,74.1052,73.8698,73.9385,108520.0
2018-11-30 15:50:00,75.39,75.57,75.37,75.53,461184.0,73.9483,74.1249,73.9287,74.0856,461184.0
2018-12-03 09:30:00,76.99,77.56,76.65,77.25,67774.0,75.5177,76.0768,75.1842,75.7727,67774.0
2018-12-03 09:40:00,77.21,77.64,77.21,77.63,48298.0,75.7335,76.1553,75.7335,76.1455,48298.0
2018-12-03 09:50:00,77.61,77.64,77.26,77.35,141917.0,76.1259,76.1553,75.7825,75.8708,141917.0
2018-12-03 10:00:00,77.35,77.58,77.34,77.56,52224.0,75.8708,76.0964,75.861,76.0768,52224.0
2018-12-03 10:10:00,77.56,77.64,77.35,77.64,32527.0,76.0768,76.1553,75.8708,76.1553,32527.0
2018-12-03 10:20:00,77.63,77.84,77.61,77.8,36995.0,76.1455,76.3515,76.1259,76.3122,36995.0
2018-12-03 10:30:00,77.81,77.91,77.53,77.55,57333.0,76.322,76.4201,76.0474,76.067,57333.0
2018-12-03 10:40:00,77.51,77.51,77.15,77.15,112608.0,76.0278,76.0278,75.6747,75.6747,112608.0
2018-12-03 10:50:00,77.16,77.25,76.99,77.24,41126.0,75.6845,75.7727,75.5177,75.7629,41126.0
2018-12-03 11:00:00,77.22,77.35,77.1,77.3,73536.0,75.7433,75.8708,75.6256,75.8218,73536.0
2018-12-03 11:10:00,77.33,77.39,77.27,77.36,40586.0,75.8512,75.9101,75.7924,75.8806,40586.0
2018-12-03 11:20:00,77.39,77.55,77.29,77.35,67854.0,75.9101,76.067,75.812,75.8708,67854.0
2018-12-03 11:30:00,77.37,77.58,77.37,77.51,47954.0,75.8904,76.0964,75.8904,76.0278,47954.0
2018-12-03 11:40:00,77.51,77.54,77.27,77.4,25657.0,76.0278,76.0572,75.7924,75.9199,25657.0
2018-12-03 11:50:00,77.39,77.48,77.32,77.36,17013.0,75.9101,75.9983,75.8414,75.8806,17013.0
2018-12-03 12:00:00,77.37,77.51,77.37,77.47,31677.0,75.8904,76.0278,75.8904,75.9885,31677.0
2018-12-03 12:10:00,77.48,77.55,77.4,77.4,25927.0,75.9983,76.067,75.9199,75.9199,25927.0
2018-12-03 12:20:00,77.4,77.49,77.37,77.49,14759.0,75.9199,76.0081,75.8904,76.0081,14759.0
2018-12-03 12:30:00,77.52,77.58,77.51,77.55,23450.0,76.0376,76.0964,76.0278,76.067,23450.0
2018-12-03 12:40:00,77.55,77.56,77.47,77.48,85659.0,76.067,76.0768,75.9885,75.9983,85659.0
2018-12-03 12:50:00,77.46,77.55,77.45,77.48,15952.0,75.9787,76.067,75.9689,75.9983,15952.0
2018-12-03 13:00:00,77.49,77.62,77.49,77.5,36178.0,76.0081,76.1357,76.0081,76.018,36178.0
2018-12-03 13:10:00,77.51,77.6,77.48,77.5,24962.0,76.0278,76.116,75.9983,76.018,24962.0
2018-12-03 13:20:00,77.5,77.54,77.47,77.5,18039.0,76.018,76.0572,75.9885,76.018,18039.0
2018-12-03 13:30:00,77.49,77.59,77.47,77.55,32230.0,76.0081,76.1062,75.9885,76.067,32230.0
2018-12-03 13:40:00,77.55,77.62,77.35,77.37,32116.0,76.067,76.1357,75.8708,75.8904,32116.0
2018-12-03 13:50:00,77.36,77.44,77.24,77.26,23093.0,75.8806,75.9591,75.7629,75.7825,23093.0
2018-12-03 14:00:00,77.27,77.34,77.11,77.19,22638.0,75.7924,75.861,75.6354,75.7139,22638.0
2018-12-03 14:10:00,77.2,77.5,77.2,77.45,37911.0,75.7237,76.018,75.7237,75.9689,37911.0
2018-12-03 14:20:00,77.48,77.62,77.47,77.56,16819.0,75.9983,76.1357,75.9885,76.0768,16819.0
2018-12-03 14:30:00,77.55,77.57,77.47,77.52,18907.0,76.067,76.0866,75.9885,76.0376,18907.0
2018-12-03 14:40:00,77.52,77.55,77.44,77.54,27394.0,76.0376,76.067,75.9591,76.0572,27394.0
2018-12-03 14:50:00,77.56,77.62,77.45,77.62,37622.0,76.0768,76.1357,75.9689,76.1357,37622.0
2018-12-03 15:00:00,77.59,77.64,77.46,77.57,37043.0,76.1062,76.1553,75.9787,76.0866,37043.0
2018-12-03 15:10:00,77.6,78.07,77.6,78.05,65781.0,76.116,76.5771,76.116,76.5574,65781.0
2018-12-03 15:20:00,78.06,78.17,77.93,77.93,241866.0,76.5672,76.6751,76.4397,76.4397,241866.0
2018-12-03 15:30:00,77.95,78.06,77.91,77.96,103243.0,76.4594,76.5672,76.4201,76.4692,103243.0
2018-12-03 15:40:00,77.98,78.02,77.83,77.88,189259.0,76.4888,76.528,76.3416,76.3907,189259.0
2018-12-03 15:50:00,77.87,78.03,77.76,77.99,257405.0,76.3809,76.5378,76.273,76.4986,257405.0
2018-12-04 09:30:00,77.58,77.79,77.31,77.42,47188.0,76.0964,76.3024,75.8316,75.9395,47188.0
2018-12-04 09:40:00,77.41,77.43,76.75,76.96,108507.0,75.9297,75.9493,75.2823,75.4883,108507.0
2018-12-04 09:50:00,76.93,77.31,76.84,77.31,128686.0,75.4589,75.8316,75.3706,75.8316,128686.0
2018-12-04 10:00:00,77.27,77.48,77.19,77.4,49937.0,75.7924,75.9983,75.7139,75.9199,49937.0
2018-12-04 10:10:00,77.4,77.53,77.2,77.35,56435.0,75.9199,76.0474,75.7237,75.8708,56435.0
2018-12-04 10:20:00,77.31,77.5,77.26,77.5,55038.0,75.8316,76.018,75.7825,76.018,55038.0
2018-12-04 10:30:00,77.52,77.59,77.32,77.55,30713.0,76.0376,76.1062,75.8414,76.067,30713.0
2018-12-04 10:40:00,77.57,77.7,77.51,77.7,21802.0,76.0866,76.2141,76.0278,76.2141,21802.0
2018-12-04 10:50:00,77.7,77.7,77.47,77.56,21472.0,76.2141,76.2141,75.9885,76.0768,21472.0
2018-12-04 11:00:00,77.56,77.8,77.47,77.7,41598.0,76.0768,76.3122,75.9885,76.2141,41598.0
2018-12-04 11:10:00,77.69,77.7,77.58,77.66,24013.0,76.2043,76.2141,76.0964,76.1749,24013.0
2018-12-04 11:20:00,77.64,77.71,77.59,77.63,33406.0,76.1553,76.2239,76.1062,76.1455,33406.0
2018-12-04 11:30:00,77.61,77.61,77.47,77.55,26820.0,76.1259,76.1259,75.9885,76.067,26820.0
2018-12-04 11:40:00,77.54,77.63,77.28,77.33,37657.0,76.0572,76.1455,75.8022,75.8512,37657.0
2018-12-04 11:50:00,77.33,77.49,77.3,77.42,37195.0,75.8512,76.0081,75.8218,75.9395,37195.0
2018-12-04 12:00:00,77.42,77.55,76.93,77.13,132161.0,75.9395,76.067,75.4589,75.655,132161.0
2018-12-04 12:10:00,77.11,77.11,76.72,76.79,218142.0,75.6354,75.6354,75.2529,75.3215,218142.0
2018-12-04 12:20:00,76.78,76.79,76.06,76.06,198756.0,75.3117,75.3215,74.6055,74.6055,198756.0
2018-12-04 12:30:00,76.06,76.38,75.83,76.25,96756.0,74.6055,74.9194,74.3799,74.7919,96756.0
2018-12-04 12:40:00,76.24,76.33,76.08,76.09,39095.0,74.7821,74.8703,74.6251,74.6349,39095.0
2018-12-04 12:50:00,76.11,76.12,75.81,75.83,58911.0,74.6545,74.6643,74.3603,74.3799,58911.0
2018-12-04 13:00:00,75.83,76.01,75.7,75.95,57557.0,74.3799,74.5565,74.2524,74.4976,57557.0
2018-12-04 13:10:00,75.95,76.05,75.74,75.95,99402.0,74.4976,74.5957,74.2916,74.4976,99402.0
2018-12-04 13:20:00,75.97,76.0,75.5,75.65,74383.0,74.5172,74.5466,74.0562,74.2033,74383.0
2018-12-04 13:30:00,75.66,75.8,75.42,75.52,59287.0,74.2131,74.3505,73.9777,74.0758,59287.0
2018-12-04 13:40:00,75.53,75.8,75.32,75.77,59582.0,74.0856,74.3505,73.8796,74.321,59582.0
2018-12-04 13:50:00,75.76,75.9,75.6,75.83,76364.0,74.3112,74.4486,74.1543,74.3799,76364.0
2018-12-04 14:00:00,75.8,76.05,75.7,76.05,48936.0,74.3505,74.5957,74.2524,74.5957,48936.0
2018-12-04 14:10:00,76.06,76.19,76.01,76.16,29128.0,74.6055,74.733,74.5565,74.7036,29128.0
2018-12-04 14:20:00,76.18,76.2,75.88,75.92,46599.0,74.7232,74.7428,74.4289,74.4682,46599.0
2018-12-04 14:30:00,75.94,76.13,75.88,75.97,34796.0,74.4878,74.6742,74.4289,74.5172,34796.0
2018-12-04 14:40:00,75.97,76.14,75.89,76.05,29726.0,74.5172,74.684,74.4387,74.5957,29726.0
2018-12-04 14:50:00,76.06,76.12,75.99,76.02,64736.0,74.6055,74.6643,74.5368,74.5663,64736.0
2018-12-04 15:00:00,76.0,76.0,75.79,75.82,120549.0,74.5466,74.5466,74.3407,74.3701,120549.0
2018-12-04 15:10:00,75.82,75.86,75.6,75.64,49073.0,74.3701,74.4093,74.1543,74.1935,49073.0
2018-12-04 15:20:00,75.64,75.72,75.12,75.18,143158.0,74.1935,74.272,73.6835,73.7423,143158.0
2018-12-04 15:30:00,75.17,75.32,75.04,75.1,78767.0,73.7325,73.8796,73.605,73.6639,78767.0
2018-12-04 15:40:00,75.08,75.12,74.89,75.12,152430.0,73.6442,73.6835,73.4579,73.6835,152430.0
2018-12-04 15:50:00,75.12,75.27,74.95,75.17,489711.0,73.6835,73.8306,73.5167,73.7325,489711.0
2018-12-06 09:30:00,73.67,73.94,73.31,73.94,48778.0,72.2612,72.526,71.9081,72.526,48778.0
2018-12-06 09:40:00,73.9,74.5,73.78,74.41,101770.0,72.4868,73.0753,72.3691,72.987,101770.0
2018-12-06 09:50:00,74.35,74.41,73.81,74.05,39302.0,72.9282,72.987,72.3985,72.6339,39302.0
2018-12-06 10:00:00,74.08,74.68,73.97,74.68,33013.0,72.6634,73.2519,72.5555,73.2519,33013.0
2018-12-06 10:10:00,74.68,75.0,74.44,74.77,38733.0,73.2519,73.5658,73.0165,73.3402,38733.0
2018-12-06 10:20:00,74.74,75.05,74.71,74.91,25838.0,73.3107,73.6148,73.2813,73.4775,25838.0
2018-12-06 10:30:00,74.97,74.97,74.46,74.58,25470.0,73.5363,73.5363,73.0361,73.1538,25470.0
2018-12-06 10:40:00,74.59,74.74,74.48,74.55,45936.0,73.1636,73.3107,73.0557,73.1244,45936.0
2018-12-06 10:50:00,74.52,74.63,74.24,74.24,24041.0,73.0949,73.2028,72.8203,72.8203,24041.0
2018-12-06 11:00:00,74.26,74.61,74.23,74.55,47071.0,72.8399,73.1832,72.8105,73.1244,47071.0
2018-12-06 11:10:00,74.6,74.6,74.31,74.45,37799.0,73.1734,73.1734,72.889,73.0263,37799.0
2018-12-06 11:20:00,74.45,74.5,74.05,74.07,32709.0,73.0263,73.0753,72.6339,72.6535,32709.0
2018-12-06 11:30:00,74.05,74.27,74.02,74.19,80623.0,72.6339,72.8497,72.6045,72.7713,80623.0
2018-12-06 11:40:00,74.18,74.54,74.13,74.48,33677.0,72.7614,73.1146,72.7124,73.0557,33677.0
2018-12-06 11:50:00,74.48,74.73,74.39,74.7,30624.0,73.0557,73.3009,72.9674,73.2715,30624.0
2018-12-06 12:00:00,74.69,74.71,74.56,74.6,23136.0,73.2617,73.2813,73.1342,73.1734,23136.0
2018-12-06 12:10:00,74.6,74.88,74.38,74.79,31746.0,73.1734,73.4481,72.9576,73.3598,31746.0
2018-12-06 12:20:00,74.74,75.02,74.65,74.98,23385.0,73.3107,73.5854,73.2225,73.5461,23385.0
2018-12-06 12:30:00,74.97,75.04,74.65,74.67,28214.0,73.5363,73.605,73.2225,73.2421,28214.0
2018-12-06 12:40:00,74.66,74.85,74.63,74.78,31521.0,73.2323,73.4186,73.2028,73.35,31521.0
2018-12-06 12:50:00,74.77,74.93,74.72,74.73,19410.0,73.3402,73.4971,73.2911,73.3009,19410.0
2018-12-06 13:00:00,74.73,74.75,74.44,74.47,30688.0,73.3009,73.3205,73.0165,73.0459,30688.0
2018-12-06 13:10:00,74.47,74.53,74.32,74.36,31416.0,73.0459,73.1048,72.8988,72.938,31416.0
2018-12-06 13:20:00,74.33,74.48,74.26,74.35,25419.0,72.9086,73.0557,72.8399,72.9282,25419.0
2018-12-06 13:30:00,74.33,74.4,74.16,74.39,27493.0,72.9086,72.9772,72.7418,72.9674,27493.0
2018-12-06 13:40:00,74.4,74.8,74.4,74.8,52495.0,72.9772,73.3696,72.9772,73.3696,52495.0
2018-12-06 13:50:00,74.83,74.93,74.74,74.93,23937.0,73.399,73.4971,73.3107,73.4971,23937.0
2018-12-06 14:00:00,74.94,75.08,74.81,74.84,20485.0,73.5069,73.6442,73.3794,73.4088,20485.0
2018-12-06 14:10:00,74.82,74.82,74.48,74.48,29120.0,73.3892,73.3892,73.0557,73.0557,29120.0
2018-12-06 14:20:00,74.51,74.66,74.41,74.61,44064.0,73.0851,73.2323,72.987,73.1832,44064.0
2018-12-06 14:30:00,74.61,74.64,74.41,74.49,21881.0,73.1832,73.2126,72.987,73.0655,21881.0
2018-12-06 14:40:00,74.51,74.66,74.23,74.35,26110.0,73.0851,73.2323,72.8105,72.9282,26110.0
2018-12-06 14:50:00,74.36,75.0,74.36,74.96,38779.0,72.938,73.5658,72.938,73.5265,38779.0
2018-12-06 15:00:00,74.96,75.17,74.75,74.82,32186.0,73.5265,73.7325,73.3205,73.3892,32186.0
2018-12-06 15:10:00,74.82,74.93,74.65,74.84,35525.0,73.3892,73.4971,73.2225,73.4088,35525.0
2018-12-06 15:20:00,74.81,75.09,74.66,75.06,44419.0,73.3794,73.654,73.2323,73.6246,44419.0
2018-12-06 15:30:00,75.05,75.33,75.02,75.23,82717.0,73.6148,73.8895,73.5854,73.7914,82717.0
2018-12-06 15:40:00,75.22,75.61,75.07,75.57,95973.0,73.7816,74.1641,73.6344,74.1249,95973.0
2018-12-06 15:50:00,75.56,75.63,75.4,75.58,182534.0,74.1151,74.1837,73.9581,74.1347,182534.0
2018-12-07 09:30:00,75.24,75.49,75.08,75.48,67128.0,73.8012,74.0464,73.6442,74.0366,67128.0
2018-12-07 09:40:00,75.54,75.94,75.1,75.1,47110.0,74.0954,74.4878,73.6639,73.6639,47110.0
2018-12-07 09:50:00,75.12,75.35,74.87,75.24,27248.0,73.6835,73.9091,73.4383,73.8012,27248.0
2018-12-07 10:00:00,75.29,75.39,75.09,75.15,40630.0,73.8502,73.9483,73.654,73.7129,40630.0
2018-12-07 10:10:00,75.15,75.15,74.56,74.73,21874.0,73.7129,73.7129,73.1342,73.3009,21874.0
2018-12-07 10:20:00,74.77,74.92,74.53,74.77,22665.0,73.3402,73.4873,73.1048,73.3402,22665.0
2018-12-07 10:30:00,74.77,74.86,74.31,74.35,47376.0,73.3402,73.4284,72.889,72.9282,47376.0
2018-12-07 10:40:00,74.32,74.95,74.25,74.75,48511.0,72.8988,73.5167,72.8301,73.3205,48511.0
2018-12-07 10:50:00,74.74,74.99,74.64,74.97,14750.0,73.3107,73.556,73.2126,73.5363,14750.0
2018-12-07 11:00:00,74.97,75.1,74.37,74.38,33058.0,73.5363,73.6639,72.9478,72.9576,33058.0
2018-12-07 11:10:00,74.39,74.46,74.08,74.08,21410.0,72.9674,73.0361,72.6634,72.6634,21410.0
2018-12-07 11:20:00,74.08,74.13,73.79,73.92,136100.0,72.6634,72.7124,72.3789,72.5064,136100.0
2018-12-07 11:30:00,73.92,74.03,73.71,73.75,53791.0,72.5064,72.6143,72.3004,72.3397,53791.0
2018-12-07 11:40:00,73.74,74.12,73.66,73.98,27121.0,72.3299,72.7026,72.2514,72.5653,27121.0
2018-12-07 11:50:00,73.96,73.96,73.32,73.36,76032.0,72.5457,72.5457,71.9179,71.9571,76032.0
2018-12-07 12:00:00,73.32,73.62,73.31,73.47,35387.0,71.9179,72.2122,71.9081,72.065,35387.0
2018-12-07 12:10:00,73.45,73.59,73.25,73.34,23607.0,72.0454,72.1827,71.8492,71.9375,23607.0
2018-12-07 12:20:00,73.31,73.46,73.28,73.32,19483.0,71.9081,72.0552,71.8787,71.9179,19483.0
2018-12-07 12:30:00,73.3,73.35,73.12,73.16,18776.0,71.8983,71.9473,71.7217,71.761,18776.0
2018-12-07 12:40:00,73.17,73.27,73.05,73.22,20944.0,71.7708,71.8688,71.6531,71.8198,20944.0
2018-12-07 12:50:00,73.21,73.71,73.21,73.66,21346.0,71.81,72.3004,71.81,72.2514,21346.0
2018-12-07 13:00:00,73.59,73.94,73.5,73.52,55428.0,72.1827,72.526,72.0944,72.1141,55428.0
2018-12-07 13:10:00,73.56,73.6,73.07,73.07,26533.0,72.1533,72.1925,71.6727,71.6727,26533.0
2018-12-07 13:20:00,73.06,73.44,73.06,73.37,37858.0,71.6629,72.0356,71.6629,71.9669,37858.0
2018-12-07 13:30:00,73.36,73.43,73.18,73.29,28404.0,71.9571,72.0258,71.7806,71.8885,28404.0
2018-12-07 13:40:00,73.25,73.44,73.23,73.26,20631.0,71.8492,72.0356,71.8296,71.859,20631.0
2018-12-07 13:50:00,73.23,73.23,73.04,73.04,127341.0,71.8296,71.8296,71.6432,71.6432,127341.0
2018-12-07 14:00:00,73.04,73.04,72.68,72.68,97789.0,71.6432,71.6432,71.2901,71.2901,97789.0
2018-12-07 14:10:00,72.67,73.07,72.5,73.07,57352.0,71.2803,71.6727,71.1136,71.6727,57352.0
2018-12-07 14:20:00,73.05,73.15,72.81,72.93,27482.0,71.6531,71.7511,71.4176,71.5353,27482.0
2018-12-07 14:30:00,72.95,72.99,72.81,72.84,22559.0,71.555,71.5942,71.4176,71.4471,22559.0
2018-12-07 14:40:00,72.81,72.88,72.59,72.78,78485.0,71.4176,71.4863,71.2019,71.3882,78485.0
2018-12-07 14:50:00,72.79,72.94,72.52,72.56,31337.0,71.398,71.5452,71.1332,71.1724,31337.0
2018-12-07 15:00:00,72.57,72.69,72.38,72.69,103342.0,71.1822,71.2999,70.9959,71.2999,103342.0
2018-12-07 15:10:00,72.74,72.98,72.58,72.95,59201.0,71.349,71.5844,71.192,71.555,59201.0
2018-12-07 15:20:00,72.99,73.09,72.79,73.03,44733.0,71.5942,71.6923,71.398,71.6334,44733.0
2018-12-07 15:30:00,73.02,73.28,72.86,72.94,134994.0,71.6236,71.8787,71.4667,71.5452,134994.0
2018-12-07 15:40:00,72.92,73.03,72.79,72.81,53298.0,71.5255,71.6334,71.398,71.4176,53298.0
2018-12-07 15:50:00,72.78,73.01,72.78,72.85,121136.0,71.3882,71.6138,71.3882,71.4569,121136.0
2018-12-10 09:30:00,73.01,73.73,72.79,73.52,46352.0,71.6138,72.3201,71.398,72.1141,46352.0
2018-12-10 09:40:00,73.55,73.56,72.82,72.89,52781.0,72.1435,72.1533,71.4275,71.4961,52781.0
2018-12-10 09:50:00,72.89,72.89,72.22,72.45,61440.0,71.4961,71.4961,70.8389,71.0645,61440.0
2018-12-10 10:00:00,72.43,72.73,72.18,72.62,70685.0,71.0449,71.3392,70.7997,71.2313,70685.0
2018-12-10 10:10:00,72.64,73.15,72.46,72.79,54524.0,71.2509,71.7511,71.0743,71.398,54524.0
2018-12-10 10:20:00,72.81,72.94,72.39,72.52,37086.0,71.4176,71.5452,71.0057,71.1332,37086.0
2018-12-10 10:30:00,72.52,72.66,72.3,72.35,65219.0,71.1332,71.2705,70.9174,70.9664,65219.0
2018-12-10 10:40:00,72.36,72.47,72.09,72.29,32143.0,70.9763,71.0841,70.7114,70.9076,32143.0
2018-12-10 10:50:00,72.31,72.43,71.92,71.99,74169.0,70.9272,71.0449,70.5447,70.6133,74169.0
2018-12-10 11:00:00,72.02,72.03,71.5,71.82,84330.0,70.6428,70.6526,70.1327,70.4466,84330.0
2018-12-10 11:10:00,71.81,72.02,71.66,72.01,61179.0,70.4368,70.6428,70.2896,70.6329,61179.0
2018-12-10 11:20:00,72.0,72.22,71.87,72.16,34120.0,70.6231,70.8389,70.4956,70.7801,34120.0
2018-12-10 11:30:00,72.15,72.57,72.11,72.48,58265.0,70.7703,71.1822,70.731,71.094,58265.0
2018-12-10 11:40:00,72.42,72.66,72.29,72.43,76976.0,71.0351,71.2705,70.9076,71.0449,76976.0
2018-12-10 11:50:00,72.42,72.61,72.2,72.35,75124.0,71.0351,71.2215,70.8193,70.9664,75124.0
2018-12-10 12:00:00,72.33,72.37,72.06,72.13,66746.0,70.9468,70.9861,70.682,70.7506,66746.0
2018-12-10 12:10:00,72.13,72.4,72.07,72.1,54187.0,70.7506,71.0155,70.6918,70.7212,54187.0
2018-12-10 12:20:00,72.08,72.2,71.96,72.12,58055.0,70.7016,70.8193,70.5839,70.7408,58055.0
2018-12-10 12:30:00,72.14,72.57,72.1,72.46,22827.0,70.7605,71.1822,70.7212,71.0743,22827.0
2018-12-10 12:40:00,72.47,72.82,72.43,72.78,44426.0,71.0841,71.4275,71.0449,71.3882,44426.0
2018-12-10 12:50:00,72.8,72.86,72.7,72.7,47308.0,71.4078,71.4667,71.3097,71.3097,47308.0
2018-12-10 13:00:00,72.68,72.73,72.46,72.58,26265.0,71.2901,71.3392,71.0743,71.192,26265.0
2018-12-10 13:10:00,72.6,72.82,72.49,72.61,20809.0,71.2117,71.4275,71.1038,71.2215,20809.0
2018-12-10 13:20:00,72.62,72.63,72.25,72.26,22347.0,71.2313,71.2411,70.8684,70.8782,22347.0
2018-12-10 13:30:00,72.27,72.62,72.26,72.45,23937.0,70.888,71.2313,70.8782,71.0645,23937.0
2018-12-10 13:40:00,72.45,72.56,72.4,72.54,45718.0,71.0645,71.1724,71.0155,71.1528,45718.0
2018-12-10 13:50:00,72.54,72.71,72.53,72.58,25562.0,71.1528,71.3196,71.143,71.192,25562.0
2018-12-10 14:00:00,72.6,72.67,72.51,72.58,27294.0,71.2117,71.2803,71.1234,71.192,27294.0
2018-12-10 14:10:00,72.57,72.6,72.3,72.3,65813.0,71.1822,71.2117,70.9174,70.9174,65813.0
2018-12-10 14:20:00,72.31,72.48,72.12,72.41,29947.0,70.9272,71.094,70.7408,71.0253,29947.0
2018-12-10 14:30:00,72.42,72.75,72.4,72.58,43011.0,71.0351,71.3588,71.0155,71.192,43011.0
2018-12-10 14:40:00,72.56,72.62,72.4,72.54,49049.0,71.1724,71.2313,71.0155,71.1528,49049.0
2018-12-10 14:50:00,72.53,72.7,72.34,72.37,54751.0,71.143,71.3097,70.9566,70.9861,54751.0
2018-12-10 15:00:00,72.35,72.6,72.32,72.56,64045.0,70.9664,71.2117,70.937,71.1724,64045.0
2018-12-10 15:10:00,72.57,72.59,72.31,72.47,66687.0,71.1822,71.2019,70.9272,71.0841,66687.0
2018-12-10 15:20:00,72.47,72.58,72.46,72.54,52263.0,71.0841,71.192,71.0743,71.1528,52263.0
2018-12-10 15:30:00,72.58,73.04,72.58,72.89,71581.0,71.192,71.6432,71.192,71.4961,71581.0
2018-12-10 15:40:00,72.89,72.99,72.76,72.79,112319.0,71.4961,71.5942,71.3686,71.398,112319.0
2018-12-10 15:50:00,72.8,72.95,72.68,72.68,267800.0,71.4078,71.555,71.2901,71.2901,267800.0
2018-12-11 09:30:00,74.11,74.31,73.77,74.02,44315.0,72.6928,72.889,72.3593,72.6045,44315.0
2018-12-11 09:40:00,74.09,74.34,74.06,74.18,55282.0,72.6732,72.9184,72.6437,72.7614,55282.0
2018-12-11 09:50:00,74.18,74.26,74.01,74.18,64900.0,72.7614,72.8399,72.5947,72.7614,64900.0
2018-12-11 10:00:00,74.17,74.42,74.16,74.19,42772.0,72.7516,72.9969,72.7418,72.7713,42772.0
2018-12-11 10:10:00,74.18,74.18,73.85,73.87,23381.0,72.7614,72.7614,72.4378,72.4574,23381.0
2018-12-11 10:20:00,73.84,73.99,73.8,73.91,44506.0,72.4279,72.5751,72.3887,72.4966,44506.0
2018-12-11 10:30:00,73.93,73.98,73.58,73.75,49737.0,72.5162,72.5653,72.1729,72.3397,49737.0
2018-12-11 10:40:00,73.73,73.85,73.12,73.16,71193.0,72.3201,72.4378,71.7217,71.761,71193.0
2018-12-11 10:50:00,73.14,73.33,73.03,73.31,49268.0,71.7413,71.9277,71.6334,71.9081,49268.0
2018-12-11 11:00:00,73.31,73.39,73.08,73.39,31658.0,71.9081,71.9866,71.6825,71.9866,31658.0
2018-12-11 11:10:00,73.43,73.46,73.07,73.23,27170.0,72.0258,72.0552,71.6727,71.8296,27170.0
2018-12-11 11:20:00,73.24,73.27,72.98,73.1,21905.0,71.8394,71.8688,71.5844,71.7021,21905.0
2018-12-11 11:30:00,73.08,73.13,72.92,73.13,19144.0,71.6825,71.7315,71.5255,71.7315,19144.0
2018-12-11 11:40:00,73.11,73.25,72.96,73.23,22078.0,71.7119,71.8492,71.5648,71.8296,22078.0
2018-12-11 11:50:00,73.25,73.32,73.08,73.11,38680.0,71.8492,71.9179,71.6825,71.7119,38680.0
2018-12-11 12:00:00,73.12,73.15,72.78,72.87,40065.0,71.7217,71.7511,71.3882,71.4765,40065.0
2018-12-11 12:10:00,72.85,72.87,72.49,72.55,22847.0,71.4569,71.4765,71.1038,71.1626,22847.0
2018-12-11 12:20:00,72.55,72.83,72.52,72.6,15687.0,71.1626,71.4373,71.1332,71.2117,15687.0
2018-12-11 12:30:00,72.59,72.66,72.36,72.53,46851.0,71.2019,71.2705,70.9763,71.143,46851.0
2018-12-11 12:40:00,72.55,72.82,72.53,72.68,39322.0,71.1626,71.4275,71.143,71.2901,39322.0
2018-12-11 12:50:00,72.69,72.79,72.57,72.71,25309.0,71.2999,71.398,71.1822,71.3196,25309.0
2018-12-11 13:00:00,72.69,72.81,72.66,72.79,48675.0,71.2999,71.4176,71.2705,71.398,48675.0
2018-12-11 13:10:00,72.79,72.98,72.74,72.98,38625.0,71.398,71.5844,71.349,71.5844,38625.0
2018-12-11 13:20:00,72.99,73.03,72.81,72.86,89797.0,71.5942,71.6334,71.4176,71.4667,89797.0
2018-12-11 13:30:00,72.83,72.83,72.54,72.58,25801.0,71.4373,71.4373,71.1528,71.192,25801.0
2018-12-11 13:40:00,72.58,72.58,72.16,72.23,56151.0,71.192,71.192,70.7801,70.8487,56151.0
2018-12-11 13:50:00,72.23,72.27,71.99,72.08,26030.0,70.8487,70.888,70.6133,70.7016,26030.0
2018-12-11 14:00:00,72.07,72.35,72.0,72.25,62649.0,70.6918,70.9664,70.6231,70.8684,62649.0
2018-12-11 14:10:00,72.21,72.37,72.06,72.34,32649.0,70.8291,70.9861,70.682,70.9566,32649.0
2018-12-11 14:20:00,72.32,72.79,72.29,72.77,23498.0,70.937,71.398,70.9076,71.3784,23498.0
2018-12-11 14:30:00,72.77,72.94,72.65,72.69,29643.0,71.3784,71.5452,71.2607,71.2999,29643.0
2018-12-11 14:40:00,72.69,72.88,72.55,72.57,32559.0,71.2999,71.4863,71.1626,71.1822,32559.0
2018-12-11 14:50:00,72.59,72.67,72.46,72.62,42588.0,71.2019,71.2803,71.0743,71.2313,42588.0
2018-12-11 15:00:00,72.64,72.7,72.38,72.67,33623.0,71.2509,71.3097,70.9959,71.2803,33623.0
2018-12-11 15:10:00,72.66,72.92,72.62,72.71,45115.0,71.2705,71.5255,71.2313,71.3196,45115.0
2018-12-11 15:20:00,72.7,72.76,72.63,72.63,40504.0,71.3097,71.3686,71.2411,71.2411,40504.0
2018-12-11 15:30:00,72.64,72.85,72.55,72.6,61547.0,71.2509,71.4569,71.1626,71.2117,61547.0
2018-12-11 15:40:00,72.58,72.59,72.39,72.39,103200.0,71.192,71.2019,71.0057,71.0057,103200.0
2018-12-11 15:50:00,72.4,72.48,72.31,72.4,216378.0,71.0155,71.094,70.9272,71.0155,216378.0
2018-12-12 09:30:00,73.39,73.82,73.24,73.5,31082.0,71.9866,72.4083,71.8394,72.0944,31082.0
2018-12-12 09:40:00,73.55,73.7,73.33,73.5,39389.0,72.1435,72.2906,71.9277,72.0944,39389.0
2018-12-12 09:50:00,73.5,73.62,73.35,73.35,44593.0,72.0944,72.2122,71.9473,71.9473,44593.0
2018-12-12 10:00:00,73.35,73.49,73.19,73.45,19449.0,71.9473,72.0846,71.7904,72.0454,19449.0
2018-12-12 10:10:00,73.47,73.89,73.41,73.83,51960.0,72.065,72.477,72.0062,72.4181,51960.0
2018-12-12 10:20:00,73.88,74.13,73.8,74.02,49776.0,72.4672,72.7124,72.3887,72.6045,49776.0
2018-12-12 10:30:00,73.98,74.22,73.95,74.05,29312.0,72.5653,72.8007,72.5358,72.6339,29312.0
2018-12-12 10:40:00,74.06,74.3,73.96,74.23,35775.0,72.6437,72.8792,72.5457,72.8105,35775.0
2018-12-12 10:50:00,74.32,74.56,74.25,74.25,33520.0,72.8988,73.1342,72.8301,72.8301,33520.0
2018-12-12 11:00:00,74.33,74.33,74.02,74.15,12177.0,72.9086,72.9086,72.6045,72.732,12177.0
2018-12-12 11:10:00,74.12,74.27,74.02,74.08,19559.0,72.7026,72.8497,72.6045,72.6634,19559.0
2018-12-12 11:20:00,74.1,74.1,73.81,73.81,17176.0,72.683,72.683,72.3985,72.3985,17176.0
2018-12-12 11:30:00,73.84,73.87,73.64,73.72,13092.0,72.4279,72.4574,72.2318,72.3102,13092.0
2018-12-12 11:40:00,73.72,73.87,73.71,73.85,27343.0,72.3102,72.4574,72.3004,72.4378,27343.0
2018-12-12 11:50:00,73.85,73.85,73.62,73.75,32011.0,72.4378,72.4378,72.2122,72.3397,32011.0
2018-12-12 12:00:00,73.75,73.86,73.75,73.83,17384.0,72.3397,72.4476,72.3397,72.4181,17384.0
2018-12-12 12:10:00,73.84,73.85,73.67,73.74,26734.0,72.4279,72.4378,72.2612,72.3299,26734.0
2018-12-12 12:20:00,73.71,73.77,73.65,73.7,17315.0,72.3004,72.3593,72.2416,72.2906,17315.0
2018-12-12 12:30:00,73.73,73.73,73.38,73.41,28640.0,72.3201,72.3201,71.9767,72.0062,28640.0
2018-12-12 12:40:00,73.41,73.53,73.34,73.53,41170.0,72.0062,72.1239,71.9375,72.1239,41170.0
2018-12-12 12:50:00,73.52,73.67,73.52,73.55,14182.0,72.1141,72.2612,72.1141,72.1435,14182.0
2018-12-12 13:00:00,73.54,73.61,73.5,73.58,16863.0,72.1337,72.2023,72.0944,72.1729,16863.0
2018-12-12 13:10:00,73.58,73.62,73.53,73.57,22007.0,72.1729,72.2122,72.1239,72.1631,22007.0
2018-12-12 13:20:00,73.57,73.71,73.57,73.7,22802.0,72.1631,72.3004,72.1631,72.2906,22802.0
2018-12-12 13:30:00,73.7,73.7,73.5,73.54,17092.0,72.2906,72.2906,72.0944,72.1337,17092.0
2018-12-12 13:40:00,73.54,73.62,73.53,73.57,14233.0,72.1337,72.2122,72.1239,72.1631,14233.0
2018-12-12 13:50:00,73.58,73.64,73.46,73.55,17125.0,72.1729,72.2318,72.0552,72.1435,17125.0
2018-12-12 14:00:00,73.57,73.59,73.19,73.2,32616.0,72.1631,72.1827,71.7904,71.8002,32616.0
2018-12-12 14:10:00,73.2,73.25,73.1,73.22,36251.0,71.8002,71.8492,71.7021,71.8198,36251.0
2018-12-12 14:20:00,73.22,73.26,72.87,73.0,34506.0,71.8198,71.859,71.4765,71.604,34506.0
2018-12-12 14:30:00,72.98,73.13,72.85,73.11,18611.0,71.5844,71.7315,71.4569,71.7119,18611.0
2018-12-12 14:40:00,73.09,73.13,72.91,73.03,18934.0,71.6923,71.7315,71.5157,71.6334,18934.0
2018-12-12 14:50:00,73.02,73.26,72.92,73.24,20344.0,71.6236,71.859,71.5255,71.8394,20344.0
2018-12-12 15:00:00,73.17,73.42,73.11,73.39,29724.0,71.7708,72.016,71.7119,71.9866,29724.0
2018-12-12 15:10:00,73.38,73.5,73.13,73.2,30263.0,71.9767,72.0944,71.7315,71.8002,30263.0
2018-12-12 15:20:00,73.22,73.31,73.12,73.14,36104.0,71.8198,71.9081,71.7217,71.7413,36104.0
2018-12-12 15:30:00,73.15,73.23,72.96,73.11,61155.0,71.7511,71.8296,71.5648,71.7119,61155.0
2018-12-12 15:40:00,73.11,73.17,72.93,72.95,98802.0,71.7119,71.7708,71.5353,71.555,98802.0
2018-12-12 15:50:00,72.95,72.97,72.71,72.79,130143.0,71.555,71.5746,71.3196,71.398,130143.0
2018-12-13 09:30:00,73.23,73.32,72.88,72.92,57521.0,71.8296,71.9179,71.4863,71.5255,57521.0
2018-12-13 09:40:00,72.93,73.01,72.33,72.45,29545.0,71.5353,71.6138,70.9468,71.0645,29545.0
2018-12-13 09:50:00,72.41,72.57,72.18,72.4,26636.0,71.0253,71.1822,70.7997,71.0155,26636.0
2018-12-13 10:00:00,72.41,73.14,72.4,72.83,21165.0,71.0253,71.7413,71.0155,71.4373,21165.0
2018-12-13 10:10:00,72.81,73.03,72.64,72.73,14792.0,71.4176,71.6334,71.2509,71.3392,14792.0
2018-12-13 10:20:00,72.76,72.97,72.73,72.79,25824.0,71.3686,71.5746,71.3392,71.398,25824.0
2018-12-13 10:30:00,72.82,72.95,72.73,72.85,19845.0,71.4275,71.555,71.3392,71.4569,19845.0
2018-12-13 10:40:00,72.84,72.95,72.65,72.83,27056.0,71.4471,71.555,71.2607,71.4373,27056.0
2018-12-13 10:50:00,72.82,72.82,72.6,72.76,20438.0,71.4275,71.4275,71.2117,71.3686,20438.0
2018-12-13 11:00:00,72.71,72.88,72.52,72.86,12359.0,71.3196,71.4863,71.1332,71.4667,12359.0
2018-12-13 11:10:00,72.85,72.85,72.62,72.65,24051.0,71.4569,71.4569,71.2313,71.2607,24051.0
2018-12-13 11:20:00,72.67,72.85,72.62,72.81,28553.0,71.2803,71.4569,71.2313,71.4176,28553.0
2018-12-13 11:30:00,72.8,72.93,72.73,72.89,22505.0,71.4078,71.5353,71.3392,71.4961,22505.0
2018-12-13 11:40:00,72.91,73.15,72.88,72.88,28983.0,71.5157,71.7511,71.4863,71.4863,28983.0
2018-12-13 11:50:00,72.88,72.94,72.72,72.72,22318.0,71.4863,71.5452,71.3294,71.3294,22318.0
2018-12-13 12:00:00,72.75,72.86,72.6,72.8,19791.0,71.3588,71.4667,71.2117,71.4078,19791.0
2018-12-13 12:10:00,72.79,72.82,72.64,72.75,22251.0,71.398,71.4275,71.2509,71.3588,22251.0
2018-12-13 12:20:00,72.77,72.79,72.65,72.69,15426.0,71.3784,71.398,71.2607,71.2999,15426.0
2018-12-13 12:30:00,72.67,72.88,72.65,72.88,21010.0,71.2803,71.4863,71.2607,71.4863,21010.0
2018-12-13 12:40:00,72.88,72.88,72.56,72.63,15664.0,71.4863,71.4863,71.1724,71.2411,15664.0
2018-12-13 12:50:00,72.63,72.68,72.6,72.67,8241.0,71.2411,71.2901,71.2117,71.2803,8241.0
2018-12-13 13:00:00,72.67,72.72,72.47,72.64,23483.0,71.2803,71.3294,71.0841,71.2509,23483.0
2018-12-13 13:10:00,72.61,72.69,72.52,72.6,18717.0,71.2215,71.2999,71.1332,71.2117,18717.0
2018-12-13 13:20:00,72.59,72.61,72.43,72.55,39537.0,71.2019,71.2215,71.0449,71.1626,39537.0
2018-12-13 13:30:00,72.55,72.84,72.55,72.81,14210.0,71.1626,71.4471,71.1626,71.4176,14210.0
2018-12-13 13:40:00,72.83,72.85,72.62,72.62,13618.0,71.4373,71.4569,71.2313,71.2313,13618.0
2018-12-13 13:50:00,72.63,72.68,72.45,72.46,16935.0,71.2411,71.2901,71.0645,71.0743,16935.0
2018-12-13 14:00:00,72.47,72.55,72.33,72.39,16364.0,71.0841,71.1626,70.9468,71.0057,16364.0
2018-12-13 14:10:00,72.39,72.41,72.3,72.36,23857.0,71.0057,71.0253,70.9174,70.9763,23857.0
2018-12-13 14:20:00,72.37,72.38,72.18,72.32,29363.0,70.9861,70.9959,70.7997,70.937,29363.0
2018-12-13 14:30:00,72.33,72.33,72.12,72.2,27669.0,70.9468,70.9468,70.7408,70.8193,27669.0
2018-12-13 14:40:00,72.2,72.29,72.17,72.2,17478.0,70.8193,70.9076,70.7899,70.8193,17478.0
2018-12-13 14:50:00,72.21,72.4,72.21,72.32,20611.0,70.8291,71.0155,70.8291,70.937,20611.0
2018-12-13 15:00:00,72.34,72.35,72.14,72.15,21028.0,70.9566,70.9664,70.7605,70.7703,21028.0
2018-12-13 15:10:00,72.14,72.42,72.06,72.37,30965.0,70.7605,71.0351,70.682,70.9861,30965.0
2018-12-13 15:20:00,72.37,72.48,72.31,72.32,25377.0,70.9861,71.094,70.9272,70.937,25377.0
2018-12-13 15:30:00,72.3,72.37,72.16,72.27,41236.0,70.9174,70.9861,70.7801,70.888,41236.0
2018-12-13 15:40:00,72.27,72.5,72.25,72.36,62685.0,70.888,71.1136,70.8684,70.9763,62685.0
2018-12-13 15:50:00,72.35,72.41,72.21,72.23,198313.0,70.9664,71.0253,70.8291,70.8487,198313.0
2018-12-14 09:30:00,71.44,71.9,71.44,71.78,29602.0,70.0738,70.525,70.0738,70.4073,29602.0
2018-12-14 09:40:00,71.84,72.43,71.77,72.28,29869.0,70.4662,71.0449,70.3975,70.8978,29869.0
2018-12-14 09:50:00,72.3,72.62,72.16,72.57,29956.0,70.9174,71.2313,70.7801,71.1822,29956.0
2018-12-14 10:00:00,72.57,72.57,72.26,72.31,40727.0,71.1822,71.1822,70.8782,70.9272,40727.0
2018-12-14 10:10:00,72.33,72.71,72.28,72.64,24287.0,70.9468,71.3196,70.8978,71.2509,24287.0
2018-12-14 10:20:00,72.65,72.65,72.22,72.25,26644.0,71.2607,71.2607,70.8389,70.8684,26644.0
2018-12-14 10:30:00,72.22,72.3,71.99,72.28,24561.0,70.8389,70.9174,70.6133,70.8978,24561.0
2018-12-14 10:40:00,72.28,72.48,72.28,72.4,20560.0,70.8978,71.094,70.8978,71.0155,20560.0
2018-12-14 10:50:00,72.37,72.66,72.34,72.51,39541.0,70.9861,71.2705,70.9566,71.1234,39541.0
2018-12-14 11:00:00,72.51,72.83,72.48,72.8,51479.0,71.1234,71.4373,71.094,71.4078,51479.0
2018-12-14 11:10:00,72.8,72.89,72.68,72.82,56998.0,71.4078,71.4961,71.2901,71.4275,56998.0
2018-12-14 11:20:00,72.84,72.87,72.46,72.84,50739.0,71.4471,71.4765,71.0743,71.4471,50739.0
2018-12-14 11:30:00,72.84,73.01,72.6,72.64,40126.0,71.4471,71.6138,71.2117,71.2509,40126.0
2018-12-14 11:40:00,72.61,72.77,72.22,72.23,25792.0,71.2215,71.3784,70.8389,70.8487,25792.0
2018-12-14 11:50:00,72.2,72.22,72.0,72.09,25594.0,70.8193,70.8389,70.6231,70.7114,25594.0
2018-12-14 12:00:00,72.13,72.21,71.96,72.04,34529.0,70.7506,70.8291,70.5839,70.6624,34529.0
2018-12-14 12:10:00,72.02,72.17,71.95,72.07,30657.0,70.6428,70.7899,70.5741,70.6918,30657.0
2018-12-14 12:20:00,72.09,72.12,72.0,72.08,18488.0,70.7114,70.7408,70.6231,70.7016,18488.0
2018-12-14 12:30:00,72.12,72.25,72.0,72.0,17113.0,70.7408,70.8684,70.6231,70.6231,17113.0
2018-12-14 12:40:00,72.0,72.05,71.96,72.03,24412.0,70.6231,70.6722,70.5839,70.6526,24412.0
2018-12-14 12:50:00,72.05,72.12,72.01,72.01,13426.0,70.6722,70.7408,70.6329,70.6329,13426.0
2018-12-14 13:00:00,72.0,72.16,71.89,72.14,24804.0,70.6231,70.7801,70.5152,70.7605,24804.0
2018-12-14 13:10:00,72.12,72.24,72.1,72.15,13811.0,70.7408,70.8585,70.7212,70.7703,13811.0
2018-12-14 13:20:00,72.14,72.16,72.04,72.12,38812.0,70.7605,70.7801,70.6624,70.7408,38812.0
2018-12-14 13:30:00,72.1,72.12,71.94,72.06,56683.0,70.7212,70.7408,70.5643,70.682,56683.0
2018-12-14 13:40:00,72.07,72.25,72.05,72.11,17500.0,70.6918,70.8684,70.6722,70.731,17500.0
2018-12-14 13:50:00,72.12,72.16,72.01,72.06,41320.0,70.7408,70.7801,70.6329,70.682,41320.0
2018-12-14 14:00:00,72.06,72.15,71.98,72.12,71883.0,70.682,70.7703,70.6035,70.7408,71883.0
2018-12-14 14:10:00,72.13,72.24,72.04,72.1,13329.0,70.7506,70.8585,70.6624,70.7212,13329.0
2018-12-14 14:20:00,72.1,72.23,72.09,72.18,11316.0,70.7212,70.8487,70.7114,70.7997,11316.0
2018-12-14 14:30:00,72.15,72.15,71.8,71.81,16328.0,70.7703,70.7703,70.427,70.4368,16328.0
2018-12-14 14:40:00,71.82,71.92,71.65,71.65,21633.0,70.4466,70.5447,70.2798,70.2798,21633.0
2018-12-14 14:50:00,71.67,71.82,71.56,71.81,47430.0,70.2994,70.4466,70.1915,70.4368,47430.0
2018-12-14 15:00:00,71.79,71.93,71.78,71.8,26537.0,70.4172,70.5545,70.4073,70.427,26537.0
2018-12-14 15:10:00,71.81,72.05,71.77,72.04,29952.0,70.4368,70.6722,70.3975,70.6624,29952.0
2018-12-14 15:20:00,72.03,72.03,71.87,71.91,36920.0,70.6526,70.6526,70.4956,70.5349,36920.0
2018-12-14 15:30:00,71.9,71.97,71.8,71.82,50142.0,70.525,70.5937,70.427,70.4466,50142.0
2018-12-14 15:40:00,71.82,71.85,71.65,71.75,77676.0,70.4466,70.476,70.2798,70.3779,77676.0
2018-12-14 15:50:00,71.76,72.03,71.72,71.86,201788.0,70.3877,70.6526,70.3485,70.4858,201788.0
2018-12-17 09:30:00,71.75,71.75,71.41,71.41,39428.0,70.3779,70.3779,70.0444,70.0444,39428.0
2018-12-17 09:40:00,71.41,71.55,71.1,71.27,38698.0,70.0444,70.1817,69.7403,69.9071,38698.0
2018-12-17 09:50:00,71.24,71.61,71.23,71.58,59528.0,69.8777,70.2406,69.8679,70.2112,59528.0
2018-12-17 10:00:00,71.56,72.05,71.53,71.89,51956.0,70.1915,70.6722,70.1621,70.5152,51956.0
2018-12-17 10:10:00,71.89,72.75,71.82,72.75,49322.0,70.5152,71.3588,70.4466,71.3588,49322.0
2018-12-17 10:20:00,72.66,72.66,72.27,72.48,44901.0,71.2705,71.2705,70.888,71.094,44901.0
2018-12-17 10:30:00,72.51,72.52,72.05,72.05,32572.0,71.1234,71.1332,70.6722,70.6722,32572.0
2018-12-17 10:40:00,72.02,72.42,71.99,72.35,25311.0,70.6428,71.0351,70.6133,70.9664,25311.0
2018-12-17 10:50:00,72.37,72.7,72.29,72.64,55926.0,70.9861,71.3097,70.9076,71.2509,55926.0
2018-12-17 11:00:00,72.64,72.85,72.64,72.85,40402.0,71.2509,71.4569,71.2509,71.4569,40402.0
2018-12-17 11:10:00,72.84,72.85,72.7,72.75,19707.0,71.4471,71.4569,71.3097,71.3588,19707.0
2018-12-17 11:20:00,72.78,72.99,72.75,72.81,31907.0,71.3882,71.5942,71.3588,71.4176,31907.0
2018-12-17 11:30:00,72.81,72.83,72.63,72.69,32428.0,71.4176,71.4373,71.2411,71.2999,32428.0
2018-12-17 11:40:00,72.69,72.69,72.42,72.5,28156.0,71.2999,71.2999,71.0351,71.1136,28156.0
2018-12-17 11:50:00,72.52,72.52,72.39,72.48,51433.0,71.1332,71.1332,71.0057,71.094,51433.0
2018-12-17 12:00:00,72.5,72.68,72.46,72.64,26265.0,71.1136,71.2901,71.0743,71.2509,26265.0
2018-12-17 12:10:00,72.61,72.62,72.34,72.42,12399.0,71.2215,71.2313,70.9566,71.0351,12399.0
2018-12-17 12:20:00,72.44,72.54,72.18,72.22,32532.0,71.0547,71.1528,70.7997,70.8389,32532.0
2018-12-17 12:30:00,72.2,72.21,71.86,71.97,13398.0,70.8193,70.8291,70.4858,70.5937,13398.0
2018-12-17 12:40:00,71.96,72.11,71.95,72.1,25978.0,70.5839,70.731,70.5741,70.7212,25978.0
2018-12-17 12:50:00,72.09,72.12,71.72,71.8,33850.0,70.7114,70.7408,70.3485,70.427,33850.0
2018-12-17 13:00:00,71.79,71.79,71.29,71.42,122890.0,70.4172,70.4172,69.9267,70.0542,122890.0
2018-12-17 13:10:00,71.41,71.43,71.15,71.15,58102.0,70.0444,70.064,69.7894,69.7894,58102.0
2018-12-17 13:20:00,71.17,71.27,71.09,71.16,61273.0,69.809,69.9071,69.7305,69.7992,61273.0
2018-12-17 13:30:00,71.16,71.16,70.78,70.83,59490.0,69.7992,69.7992,69.4265,69.4755,59490.0
2018-12-17 13:40:00,70.84,71.06,70.82,70.89,27536.0,69.4853,69.7011,69.4657,69.5344,27536.0
2018-12-17 13:50:00,70.93,71.03,70.81,70.98,36374.0,69.5736,69.6717,69.4559,69.6226,36374.0
2018-12-17 14:00:00,70.93,70.98,70.55,70.79,69319.0,69.5736,69.6226,69.2009,69.4363,69319.0
2018-12-17 14:10:00,70.79,71.04,70.76,70.98,30227.0,69.4363,69.6815,69.4068,69.6226,30227.0
2018-12-17 14:20:00,70.98,71.05,70.74,70.8,35812.0,69.6226,69.6913,69.3872,69.4461,35812.0
2018-12-17 14:30:00,70.81,70.93,70.77,70.77,20891.0,69.4559,69.5736,69.4167,69.4167,20891.0
2018-12-17 14:40:00,70.77,70.95,70.75,70.78,28339.0,69.4167,69.5932,69.397,69.4265,28339.0
2018-12-17 14:50:00,70.76,70.81,70.56,70.65,45768.0,69.4068,69.4559,69.2107,69.299,45768.0
2018-12-17 15:00:00,70.64,70.66,70.33,70.35,97709.0,69.2891,69.3088,68.9851,69.0047,97709.0
2018-12-17 15:10:00,70.31,70.53,70.31,70.4,108593.0,68.9655,69.1812,68.9655,69.0537,108593.0
2018-12-17 15:20:00,70.41,70.45,70.03,70.11,110225.0,69.0635,69.1028,68.6908,68.7693,110225.0
2018-12-17 15:30:00,70.09,70.32,69.86,70.26,141041.0,68.7497,68.9753,68.5241,68.9164,141041.0
2018-12-17 15:40:00,70.24,70.42,70.13,70.25,153208.0,68.8968,69.0733,68.7889,68.9066,153208.0
2018-12-17 15:50:00,70.26,70.49,70.12,70.28,399617.0,68.9164,69.142,68.7791,68.936,399617.0
2018-12-18 09:30:00,70.79,71.13,70.79,70.84,46037.0,69.4363,69.7698,69.4363,69.4853,46037.0
2018-12-18 09:40:00,70.85,71.23,70.69,71.06,58199.0,69.4951,69.8679,69.3382,69.7011,58199.0
2018-12-18 09:50:00,71.05,71.15,70.91,71.02,39570.0,69.6913,69.7894,69.554,69.6619,39570.0
2018-12-18 10:00:00,70.99,71.04,70.85,70.91,96275.0,69.6324,69.6815,69.4951,69.554,96275.0
2018-12-18 10:10:00,70.9,70.96,70.73,70.78,46728.0,69.5442,69.603,69.3774,69.4265,46728.0
2018-12-18 10:20:00,70.8,70.93,70.73,70.84,30540.0,69.4461,69.5736,69.3774,69.4853,30540.0
2018-12-18 10:30:00,70.84,71.31,70.82,71.31,24878.0,69.4853,69.9463,69.4657,69.9463,24878.0
2018-12-18 10:40:00,71.25,71.28,70.77,71.04,36352.0,69.8875,69.9169,69.4167,69.6815,36352.0
2018-12-18 10:50:00,71.03,71.1,70.95,70.96,22109.0,69.6717,69.7403,69.5932,69.603,22109.0
2018-12-18 11:00:00,70.98,71.06,70.83,70.84,48343.0,69.6226,69.7011,69.4755,69.4853,48343.0
2018-12-18 11:10:00,70.86,70.91,70.78,70.88,28280.0,69.5049,69.554,69.4265,69.5246,28280.0
2018-12-18 11:20:00,70.89,70.91,70.64,70.82,23845.0,69.5344,69.554,69.2891,69.4657,23845.0
2018-12-18 11:30:00,70.84,71.07,70.81,70.88,30800.0,69.4853,69.7109,69.4559,69.5246,30800.0
2018-12-18 11:40:00,70.83,70.92,70.7,70.92,30847.0,69.4755,69.5638,69.348,69.5638,30847.0
2018-12-18 11:50:00,70.9,70.93,70.74,70.84,21184.0,69.5442,69.5736,69.3872,69.4853,21184.0
2018-12-18 12:00:00,70.89,71.02,70.82,71.0,56071.0,69.5344,69.6619,69.4657,69.6423,56071.0
2018-12-18 12:10:00,71.03,71.28,71.03,71.26,34896.0,69.6717,69.9169,69.6717,69.8973,34896.0
2018-12-18 12:20:00,71.27,71.31,71.14,71.14,87144.0,69.9071,69.9463,69.7796,69.7796,87144.0
2018-12-18 12:30:00,71.13,71.24,71.09,71.16,22099.0,69.7698,69.8777,69.7305,69.7992,22099.0
2018-12-18 12:40:00,71.16,71.32,71.15,71.28,35549.0,69.7992,69.9561,69.7894,69.9169,35549.0
2018-12-18 12:50:00,71.27,71.44,71.24,71.39,29237.0,69.9071,70.0738,69.8777,70.0248,29237.0
2018-12-18 13:00:00,71.41,71.43,71.33,71.38,20948.0,70.0444,70.064,69.9659,70.015,20948.0
2018-12-18 13:10:00,71.38,71.44,71.32,71.34,15509.0,70.015,70.0738,69.9561,69.9758,15509.0
2018-12-18 13:20:00,71.33,71.38,71.13,71.17,23969.0,69.9659,70.015,69.7698,69.809,23969.0
2018-12-18 13:30:00,71.15,71.15,71.04,71.06,21678.0,69.7894,69.7894,69.6815,69.7011,21678.0
2018-12-18 13:40:00,71.08,71.2,71.07,71.2,20001.0,69.7207,69.8384,69.7109,69.8384,20001.0
2018-12-18 13:50:00,71.2,71.2,70.99,71.03,49099.0,69.8384,69.8384,69.6324,69.6717,49099.0
2018-12-18 14:00:00,71.03,71.21,71.03,71.2,24700.0,69.6717,69.8482,69.6717,69.8384,24700.0
2018-12-18 14:10:00,71.2,71.22,70.96,71.04,54464.0,69.8384,69.8581,69.603,69.6815,54464.0
2018-12-18 14:20:00,71.03,71.18,71.03,71.12,27894.0,69.6717,69.8188,69.6717,69.76,27894.0
2018-12-18 14:30:00,71.12,71.14,70.82,70.93,39885.0,69.76,69.7796,69.4657,69.5736,39885.0
2018-12-18 14:40:00,70.92,70.94,70.54,70.62,31648.0,69.5638,69.5834,69.1911,69.2695,31648.0
2018-12-18 14:50:00,70.6,70.71,70.08,70.35,78171.0,69.2499,69.3578,68.7399,69.0047,78171.0
2018-12-18 15:00:00,70.34,70.49,70.2,70.33,72334.0,68.9949,69.142,68.8576,68.9851,72334.0
2018-12-18 15:10:00,70.31,70.59,70.31,70.53,61350.0,68.9655,69.2401,68.9655,69.1812,61350.0
2018-12-18 15:20:00,70.52,70.58,70.34,70.45,53237.0,69.1714,69.2303,68.9949,69.1028,53237.0
2018-12-18 15:30:00,70.46,70.83,70.46,70.63,62713.0,69.1126,69.4755,69.1126,69.2793,62713.0
2018-12-18 15:40:00,70.63,71.03,70.61,71.0,115680.0,69.2793,69.6717,69.2597,69.6423,115680.0
2018-12-18 15:50:00,70.98,70.98,70.48,70.49,261275.0,69.6226,69.6226,69.1322,69.142,261275.0
2018-12-19 09:30:00,70.76,70.84,70.48,70.74,74089.0,69.4068,69.4853,69.1322,69.3872,74089.0
2018-12-19 09:40:00,70.72,71.56,70.72,71.56,67306.0,69.3676,70.1915,69.3676,70.1915,67306.0
2018-12-19 09:50:00,71.57,71.94,71.51,71.76,37736.0,70.2014,70.5643,70.1425,70.3877,37736.0
2018-12-19 10:00:00,71.75,71.92,71.67,71.74,75072.0,70.3779,70.5447,70.2994,70.3681,75072.0
2018-12-19 10:10:00,71.72,72.11,71.67,72.05,48265.0,70.3485,70.731,70.2994,70.6722,48265.0
2018-12-19 10:20:00,72.05,72.08,71.74,71.79,31415.0,70.6722,70.7016,70.3681,70.4172,31415.0
2018-12-19 10:30:00,71.82,72.0,71.82,71.83,37013.0,70.4466,70.6231,70.4466,70.4564,37013.0
2018-12-19 10:40:00,71.83,71.95,71.72,71.76,27574.0,70.4564,70.5741,70.3485,70.3877,27574.0
2018-12-19 10:50:00,71.78,71.95,71.69,71.77,35290.0,70.4073,70.5741,70.3191,70.3975,35290.0
2018-12-19 11:00:00,71.78,71.78,71.6,71.64,57483.0,70.4073,70.4073,70.2308,70.27,57483.0
2018-12-19 11:10:00,71.63,71.65,71.4,71.46,27123.0,70.2602,70.2798,70.0346,70.0935,27123.0
2018-12-19 11:20:00,71.45,71.74,71.45,71.74,36671.0,70.0837,70.3681,70.0837,70.3681,36671.0
2018-12-19 11:30:00,71.75,71.75,71.55,71.61,22400.0,70.3779,70.3779,70.1817,70.2406,22400.0
2018-12-19 11:40:00,71.62,71.73,71.59,71.71,18908.0,70.2504,70.3583,70.221,70.3387,18908.0
2018-12-19 11:50:00,71.75,71.8,71.6,71.72,25680.0,70.3779,70.427,70.2308,70.3485,25680.0
2018-12-19 12:00:00,71.72,71.74,71.6,71.73,14680.0,70.3485,70.3681,70.2308,70.3583,14680.0
2018-12-19 12:10:00,71.72,71.79,71.65,71.79,16214.0,70.3485,70.4172,70.2798,70.4172,16214.0
2018-12-19 12:20:00,71.8,71.88,71.72,71.76,13500.0,70.427,70.5054,70.3485,70.3877,13500.0
2018-12-19 12:30:00,71.74,71.8,71.7,71.78,11245.0,70.3681,70.427,70.3289,70.4073,11245.0
2018-12-19 12:40:00,71.78,71.82,71.72,71.74,13148.0,70.4073,70.4466,70.3485,70.3681,13148.0
2018-12-19 12:50:00,71.73,71.87,71.62,71.62,13830.0,70.3583,70.4956,70.2504,70.2504,13830.0
2018-12-19 13:00:00,71.61,71.65,71.49,71.52,10538.0,70.2406,70.2798,70.1229,70.1523,10538.0
2018-12-19 13:10:00,71.51,71.54,71.42,71.49,13748.0,70.1425,70.1719,70.0542,70.1229,13748.0
2018-12-19 13:20:00,71.5,71.54,71.31,71.36,15612.0,70.1327,70.1719,69.9463,69.9954,15612.0
2018-12-19 13:30:00,71.37,71.44,71.3,71.34,16383.0,70.0052,70.0738,69.9365,69.9758,16383.0
2018-12-19 13:40:00,71.34,71.52,71.34,71.5,33233.0,69.9758,70.1523,69.9758,70.1327,33233.0
2018-12-19 13:50:00,71.48,71.86,71.31,71.86,40134.0,70.1131,70.4858,69.9463,70.4858,40134.0
2018-12-19 14:00:00,71.96,71.97,70.18,70.4,44719.0,70.5839,70.5937,68.8379,69.0537,44719.0
2018-12-19 14:10:00,70.43,70.83,70.1,70.76,63441.0,69.0832,69.4755,68.7595,69.4068,63441.0
2018-12-19 14:20:00,70.77,70.83,70.53,70.83,113340.0,69.4167,69.4755,69.1812,69.4755,113340.0
2018-12-19 14:30:00,70.8,71.05,70.68,70.97,39385.0,69.4461,69.6913,69.3284,69.6128,39385.0
2018-12-19 14:40:00,70.95,70.96,70.07,70.27,42348.0,69.5932,69.603,68.73,68.9262,42348.0
2018-12-19 14:50:00,70.28,70.28,69.54,69.74,53084.0,68.936,68.936,68.2102,68.4064,53084.0
2018-12-19 15:00:00,69.76,69.76,68.94,69.38,116632.0,68.426,68.426,67.6217,68.0532,116632.0
2018-12-19 15:10:00,69.42,69.79,69.25,69.54,93077.0,68.0925,68.4554,67.9257,68.2102,93077.0
2018-12-19 15:20:00,69.53,69.97,69.32,69.59,161865.0,68.2004,68.632,67.9944,68.2592,161865.0
2018-12-19 15:30:00,69.58,69.89,69.54,69.61,82796.0,68.2494,68.5535,68.2102,68.2788,82796.0
2018-12-19 15:40:00,69.58,69.58,69.21,69.49,99624.0,68.2494,68.2494,67.8865,68.1611,99624.0
2018-12-19 15:50:00,69.47,69.7,69.4,69.65,272636.0,68.1415,68.3671,68.0729,68.3181,272636.0
2018-12-20 09:30:00,68.58,69.08,68.38,68.67,75378.0,67.2685,67.759,67.0724,67.3568,75378.0
2018-12-20 09:40:00,68.62,68.74,68.22,68.41,98033.0,67.3078,67.4255,66.9154,67.1018,98033.0
2018-12-20 09:50:00,68.38,68.45,67.76,67.84,207877.0,67.0724,67.141,66.4642,66.5427,207877.0
2018-12-20 10:00:00,67.94,68.33,67.69,68.16,61352.0,66.6408,67.0233,66.3956,66.8566,61352.0
2018-12-20 10:10:00,68.17,68.34,68.04,68.12,79969.0,66.8664,67.0331,66.7389,66.8173,79969.0
2018-12-20 10:20:00,68.13,68.14,68.0,68.01,48249.0,66.8271,66.8369,66.6996,66.7094,48249.0
2018-12-20 10:30:00,68.0,68.23,67.96,68.14,71704.0,66.6996,66.9252,66.6604,66.8369,71704.0
2018-12-20 10:40:00,68.13,68.47,68.09,68.25,143850.0,66.8271,67.1606,66.7879,66.9448,143850.0
2018-12-20 10:50:00,68.25,68.32,67.97,68.05,239794.0,66.9448,67.0135,66.6702,66.7487,239794.0
2018-12-20 11:00:00,68.04,68.09,67.76,67.86,42976.0,66.7389,66.7879,66.4642,66.5623,42976.0
2018-12-20 11:10:00,67.88,67.95,67.55,67.58,38309.0,66.5819,66.6506,66.2582,66.2877,38309.0
2018-12-20 11:20:00,67.57,67.57,67.21,67.34,47129.0,66.2778,66.2778,65.9247,66.0522,47129.0
2018-12-20 11:30:00,67.34,67.36,67.11,67.14,46886.0,66.0522,66.0719,65.8266,65.8561,46886.0
2018-12-20 11:40:00,67.17,67.26,66.96,66.96,104072.0,65.8855,65.9738,65.6795,65.6795,104072.0
2018-12-20 11:50:00,66.96,67.24,66.66,66.98,105668.0,65.6795,65.9542,65.3853,65.6991,105668.0
2018-12-20 12:00:00,67.02,67.18,66.95,67.06,80323.0,65.7384,65.8953,65.6697,65.7776,80323.0
2018-12-20 12:10:00,67.03,67.48,66.93,67.48,69983.0,65.7482,66.1896,65.6501,66.1896,69983.0
2018-12-20 12:20:00,67.43,67.73,67.38,67.73,22886.0,66.1405,66.4348,66.0915,66.4348,22886.0
2018-12-20 12:30:00,67.71,67.8,67.36,67.42,54704.0,66.4152,66.5035,66.0719,66.1307,54704.0
2018-12-20 12:40:00,67.42,67.42,67.04,67.11,64831.0,66.1307,66.1307,65.758,65.8266,64831.0
2018-12-20 12:50:00,67.12,67.33,67.0,67.28,96479.0,65.8365,66.0424,65.7188,65.9934,96479.0
2018-12-20 13:00:00,67.28,67.3,67.02,67.02,56320.0,65.9934,66.013,65.7384,65.7384,56320.0
2018-12-20 13:10:00,67.01,67.28,66.96,67.11,48930.0,65.7286,65.9934,65.6795,65.8266,48930.0
2018-12-20 13:20:00,67.08,67.25,66.95,67.22,131851.0,65.7972,65.964,65.6697,65.9345,131851.0
2018-12-20 13:30:00,67.19,67.28,67.08,67.24,33497.0,65.9051,65.9934,65.7972,65.9542,33497.0
2018-12-20 13:40:00,67.22,67.38,67.03,67.3,44878.0,65.9345,66.0915,65.7482,66.013,44878.0
2018-12-20 13:50:00,67.3,67.32,67.13,67.16,59191.0,66.013,66.0326,65.8463,65.8757,59191.0
2018-12-20 14:00:00,67.16,67.22,66.77,66.9,124425.0,65.8757,65.9345,65.4931,65.6207,124425.0
2018-12-20 14:10:00,66.87,66.89,66.55,66.59,167164.0,65.5912,65.6109,65.2774,65.3166,167164.0
2018-12-20 14:20:00,66.61,67.17,66.52,67.14,85559.0,65.3362,65.8855,65.2479,65.8561,85559.0
2018-12-20 14:30:00,67.11,67.54,67.0,67.4,76694.0,65.8266,66.2484,65.7188,66.1111,76694.0
2018-12-20 14:40:00,67.42,67.9,67.39,67.88,106754.0,66.1307,66.6015,66.1013,66.5819,106754.0
2018-12-20 14:50:00,67.87,67.88,67.44,67.56,173805.0,66.5721,66.5819,66.1503,66.268,173805.0
2018-12-20 15:00:00,67.54,67.55,67.15,67.54,94878.0,66.2484,66.2582,65.8659,66.2484,94878.0
2018-12-20 15:10:00,67.5,67.69,67.42,67.54,78704.0,66.2092,66.3956,66.1307,66.2484,78704.0
2018-12-20 15:20:00,67.53,67.81,67.45,67.46,92028.0,66.2386,66.5133,66.1601,66.17,92028.0
2018-12-20 15:30:00,67.46,67.83,67.46,67.75,111468.0,66.17,66.5329,66.17,66.4544,111468.0
2018-12-20 15:40:00,67.74,67.79,67.31,67.34,172465.0,66.4446,66.4936,66.0228,66.0522,172465.0
2018-12-20 15:50:00,67.33,67.57,67.26,67.47,500812.0,66.0424,66.2778,65.9738,66.1798,500812.0
2018-12-21 09:30:00,67.89,68.34,67.58,67.99,363390.0,66.5917,67.0331,66.2877,66.6898,363390.0
2018-12-21 09:40:00,68.04,68.08,67.69,67.89,20557.0,66.7389,66.7781,66.3956,66.5917,20557.0
2018-12-21 09:50:00,67.89,67.9,67.4,67.72,26839.0,66.5917,66.6015,66.1111,66.425,26839.0
2018-12-21 10:00:00,67.67,67.76,67.46,67.76,32260.0,66.3759,66.4642,66.17,66.4642,32260.0
2018-12-21 10:10:00,67.73,68.5,67.72,68.39,68467.0,66.4348,67.1901,66.425,67.0822,68467.0
2018-12-21 10:20:00,68.48,68.53,68.14,68.2,25844.0,67.1704,67.2195,66.8369,66.8958,25844.0
2018-12-21 10:30:00,68.22,68.26,67.95,68.08,17649.0,66.9154,66.9547,66.6506,66.7781,17649.0
2018-12-21 10:40:00,68.04,68.08,67.88,67.9,38294.0,66.7389,66.7781,66.5819,66.6015,38294.0
2018-12-21 10:50:00,67.88,67.89,67.59,67.6,25057.0,66.5819,66.5917,66.2975,66.3073,25057.0
2018-12-21 11:00:00,67.57,67.6,66.9,66.9,59388.0,66.2778,66.3073,65.6207,65.6207,59388.0
2018-12-21 11:10:00,66.92,67.12,66.92,67.07,56877.0,65.6403,65.8365,65.6403,65.7874,56877.0
2018-12-21 11:20:00,67.05,67.09,66.8,67.09,63348.0,65.7678,65.807,65.5226,65.807,63348.0
2018-12-21 11:30:00,67.12,67.17,66.92,66.94,54176.0,65.8365,65.8855,65.6403,65.6599,54176.0
2018-12-21 11:40:00,66.94,67.04,66.78,66.78,40645.0,65.6599,65.758,65.503,65.503,40645.0
2018-12-21 11:50:00,66.79,66.98,66.74,66.75,26842.0,65.5128,65.6991,65.4637,65.4735,26842.0
2018-12-21 12:00:00,66.77,66.82,66.31,66.42,90570.0,65.4931,65.5422,65.0419,65.1498,90570.0
2018-12-21 12:10:00,66.38,66.48,66.25,66.31,87150.0,65.1106,65.2087,64.9831,65.0419,87150.0
2018-12-21 12:20:00,66.31,66.34,66.03,66.06,42548.0,65.0419,65.0714,64.7673,64.7967,42548.0
2018-12-21 12:30:00,66.01,66.34,65.75,66.33,125480.0,64.7477,65.0714,64.4927,65.0616,125480.0
2018-12-21 12:40:00,66.33,66.76,66.29,66.61,35944.0,65.0616,65.4833,65.0223,65.3362,35944.0
2018-12-21 12:50:00,66.6,66.66,66.35,66.51,44597.0,65.3264,65.3853,65.0812,65.2381,44597.0
2018-12-21 13:00:00,66.5,66.63,66.4,66.57,26744.0,65.2283,65.3558,65.1302,65.297,26744.0
2018-12-21 13:10:00,66.52,66.59,66.34,66.37,36491.0,65.2479,65.3166,65.0714,65.1008,36491.0
2018-12-21 13:20:00,66.39,66.62,66.31,66.36,38611.0,65.1204,65.346,65.0419,65.091,38611.0
2018-12-21 13:30:00,66.37,66.74,66.35,66.72,21478.0,65.1008,65.4637,65.0812,65.4441,21478.0
2018-12-21 13:40:00,66.75,66.81,66.6,66.6,16596.0,65.4735,65.5324,65.3264,65.3264,16596.0
2018-12-21 13:50:00,66.59,66.8,66.43,66.58,28944.0,65.3166,65.5226,65.1597,65.3068,28944.0
2018-12-21 14:00:00,66.54,66.66,66.41,66.6,22409.0,65.2675,65.3853,65.14,65.3264,22409.0
2018-12-21 14:10:00,66.6,66.7,66.44,66.7,42385.0,65.3264,65.4245,65.1695,65.4245,42385.0
2018-12-21 14:20:00,66.74,66.83,66.56,66.7,29338.0,65.4637,65.552,65.2872,65.4245,29338.0
2018-12-21 14:30:00,66.68,66.73,66.6,66.68,27243.0,65.4049,65.4539,65.3264,65.4049,27243.0
2018-12-21 14:40:00,66.67,66.74,66.5,66.58,28129.0,65.3951,65.4637,65.2283,65.3068,28129.0
2018-12-21 14:50:00,66.6,66.84,66.45,66.58,72930.0,65.3264,65.5618,65.1793,65.3068,72930.0
2018-12-21 15:00:00,66.63,66.65,66.49,66.56,136153.0,65.3558,65.3754,65.2185,65.2872,136153.0
2018-12-21 15:10:00,66.56,66.56,66.24,66.34,136313.0,65.2872,65.2872,64.9733,65.0714,136313.0
2018-12-21 15:20:00,66.33,66.49,66.09,66.09,81482.0,65.0616,65.2185,64.8262,64.8262,81482.0
2018-12-21 15:30:00,66.09,66.36,65.91,65.92,124882.0,64.8262,65.091,64.6496,64.6594,124882.0
2018-12-21 15:40:00,65.93,66.47,65.93,66.37,111842.0,64.6692,65.1989,64.6692,65.1008,111842.0
2018-12-21 15:50:00,66.37,66.51,66.29,66.5,388177.0,65.1008,65.2381,65.0223,65.2283,388177.0
2018-12-24 09:30:00,66.06,66.53,66.03,66.17,60602.0,64.7967,65.2577,64.7673,64.9046,60602.0
2018-12-24 09:40:00,66.17,66.2,65.64,65.67,48379.0,64.9046,64.934,64.3848,64.4142,48379.0
2018-12-24 09:50:00,65.68,65.96,65.63,65.88,103894.0,64.424,64.6986,64.3749,64.6202,103894.0
2018-12-24 10:00:00,65.85,66.39,65.85,66.02,135677.0,64.5907,65.1204,64.5907,64.7575,135677.0
2018-12-24 10:10:00,66.03,66.34,66.01,66.31,142680.0,64.7673,65.0714,64.7477,65.0419,142680.0
2018-12-24 10:20:00,66.31,66.73,66.13,66.65,68833.0,65.0419,65.4539,64.8654,65.3754,68833.0
2018-12-24 10:30:00,66.68,67.35,66.68,67.29,75114.0,65.4049,66.0621,65.4049,66.0032,75114.0
2018-12-24 10:40:00,67.29,67.8,67.29,67.52,81787.0,66.0032,66.5035,66.0032,66.2288,81787.0
2018-12-24 10:50:00,67.51,67.56,67.21,67.39,74312.0,66.219,66.268,65.9247,66.1013,74312.0
2018-12-24 11:00:00,67.45,67.54,67.07,67.13,43509.0,66.1601,66.2484,65.7874,65.8463,43509.0
2018-12-24 11:10:00,67.11,67.22,66.95,67.06,33004.0,65.8266,65.9345,65.6697,65.7776,33004.0
2018-12-24 11:20:00,67.03,67.34,67.01,67.24,36953.0,65.7482,66.0522,65.7286,65.9542,36953.0
2018-12-24 11:30:00,67.18,67.36,67.18,67.23,51423.0,65.8953,66.0719,65.8953,65.9444,51423.0
2018-12-24 11:40:00,67.25,67.33,66.85,66.88,47675.0,65.964,66.0424,65.5716,65.601,47675.0
2018-12-24 11:50:00,66.86,67.25,66.83,67.03,38047.0,65.5814,65.964,65.552,65.7482,38047.0
2018-12-24 12:00:00,67.04,67.22,66.85,66.85,52725.0,65.758,65.9345,65.5716,65.5716,52725.0
2018-12-24 12:10:00,66.86,67.02,66.73,66.92,73980.0,65.5814,65.7384,65.4539,65.6403,73980.0
2018-12-24 12:20:00,66.92,67.15,66.8,67.04,82912.0,65.6403,65.8659,65.5226,65.758,82912.0
2018-12-24 12:30:00,67.05,67.21,66.95,67.03,80390.0,65.7678,65.9247,65.6697,65.7482,80390.0
2018-12-24 12:40:00,67.02,67.07,66.75,66.75,86730.0,65.7384,65.7874,65.4735,65.4735,86730.0
2018-12-24 12:50:00,66.74,66.76,66.45,66.5,206834.0,65.4637,65.4833,65.1793,65.2283,206834.0
2018-12-26 09:30:00,66.79,67.36,66.79,67.27,65287.0,65.5128,66.0719,65.5128,65.9836,65287.0
2018-12-26 09:40:00,67.3,67.34,66.87,66.93,39494.0,66.013,66.0522,65.5912,65.6501,39494.0
2018-12-26 09:50:00,66.96,66.97,66.71,66.72,19176.0,65.6795,65.6893,65.4343,65.4441,19176.0
2018-12-26 10:00:00,66.75,66.88,66.44,66.63,44585.0,65.4735,65.601,65.1695,65.3558,44585.0
2018-12-26 10:10:00,66.63,66.64,66.28,66.39,77842.0,65.3558,65.3656,65.0125,65.1204,77842.0
2018-12-26 10:20:00,66.39,67.05,66.39,66.89,46305.0,65.1204,65.7678,65.1204,65.6109,46305.0
2018-12-26 10:30:00,66.89,66.92,66.61,66.71,38829.0,65.6109,65.6403,65.3362,65.4343,38829.0
2018-12-26 10:40:00,66.73,66.99,66.65,66.9,47533.0,65.4539,65.7089,65.3754,65.6207,47533.0
2018-12-26 10:50:00,66.88,67.05,66.61,66.7,38678.0,65.601,65.7678,65.3362,65.4245,38678.0
2018-12-26 11:00:00,66.71,66.99,66.68,66.92,49458.0,65.4343,65.7089,65.4049,65.6403,49458.0
2018-12-26 11:10:00,66.95,67.15,66.87,67.15,37807.0,65.6697,65.8659,65.5912,65.8659,37807.0
2018-12-26 11:20:00,67.17,67.39,67.09,67.38,36551.0,65.8855,66.1013,65.807,66.0915,36551.0
2018-12-26 11:30:00,67.38,67.39,67.21,67.3,35346.0,66.0915,66.1013,65.9247,66.013,35346.0
2018-12-26 11:40:00,67.32,67.51,67.27,67.46,29691.0,66.0326,66.219,65.9836,66.17,29691.0
2018-12-26 11:50:00,67.45,67.63,67.34,67.63,31059.0,66.1601,66.3367,66.0522,66.3367,31059.0
2018-12-26 12:00:00,67.68,68.01,67.67,68.01,49954.0,66.3857,66.7094,66.3759,66.7094,49954.0
2018-12-26 12:10:00,67.99,68.21,67.85,67.9,61229.0,66.6898,66.9056,66.5525,66.6015,61229.0
2018-12-26 12:20:00,67.92,67.98,67.66,67.75,50008.0,66.6212,66.68,66.3661,66.4544,50008.0
2018-12-26 12:30:00,67.77,68.05,67.7,67.99,25264.0,66.474,66.7487,66.4054,66.6898,25264.0
2018-12-26 12:40:00,68.02,68.24,67.97,68.08,42177.0,66.7192,66.935,66.6702,66.7781,42177.0
2018-12-26 12:50:00,68.08,68.21,68.07,68.13,22894.0,66.7781,66.9056,66.7683,66.8271,22894.0
2018-12-26 13:00:00,68.16,68.2,67.87,68.0,24540.0,66.8566,66.8958,66.5721,66.6996,24540.0
2018-12-26 13:10:00,67.98,68.08,67.63,67.64,58632.0,66.68,66.7781,66.3367,66.3465,58632.0
2018-12-26 13:20:00,67.65,67.85,67.56,67.8,42767.0,66.3563,66.5525,66.268,66.5035,42767.0
2018-12-26 13:30:00,67.85,67.91,67.72,67.81,26635.0,66.5525,66.6113,66.425,66.5133,26635.0
2018-12-26 13:40:00,67.81,67.96,67.76,67.89,36198.0,66.5133,66.6604,66.4642,66.5917,36198.0
2018-12-26 13:50:00,67.91,68.21,67.89,68.18,38366.0,66.6113,66.9056,66.5917,66.8762,38366.0
2018-12-26 14:00:00,68.21,68.23,67.91,68.05,37630.0,66.9056,66.9252,66.6113,66.7487,37630.0
2018-12-26 14:10:00,68.08,68.21,67.92,67.95,34011.0,66.7781,66.9056,66.6212,66.6506,34011.0
2018-12-26 14:20:00,67.98,68.0,67.74,67.82,24952.0,66.68,66.6996,66.4446,66.5231,24952.0
2018-12-26 14:30:00,67.83,68.24,67.82,68.19,57988.0,66.5329,66.935,66.5231,66.886,57988.0
2018-12-26 14:40:00,68.2,68.24,68.06,68.09,28658.0,66.8958,66.935,66.7585,66.7879,28658.0
2018-12-26 14:50:00,68.09,68.49,68.09,68.49,47543.0,66.7879,67.1803,66.7879,67.1803,47543.0
2018-12-26 15:00:00,68.47,68.61,68.37,68.47,30058.0,67.1606,67.298,67.0626,67.1606,30058.0
2018-12-26 15:10:00,68.47,68.62,68.45,68.46,48228.0,67.1606,67.3078,67.141,67.1508,48228.0
2018-12-26 15:20:00,68.44,68.73,68.44,68.69,73460.0,67.1312,67.4157,67.1312,67.3764,73460.0
2018-12-26 15:30:00,68.7,69.03,68.67,69.03,54536.0,67.3862,67.7099,67.3568,67.7099,54536.0
2018-12-26 15:40:00,69.02,69.38,68.95,69.12,121191.0,67.7001,68.0532,67.6315,67.7982,121191.0
2018-12-26 15:50:00,69.14,69.58,69.11,69.53,242658.0,67.8178,68.2494,67.7884,68.2004,242658.0
2018-12-27 09:30:00,68.62,68.94,68.2,68.7,45335.0,67.3078,67.6217,66.8958,67.3862,45335.0
2018-12-27 09:40:00,68.76,68.77,68.22,68.25,49574.0,67.4451,67.4549,66.9154,66.9448,49574.0
2018-12-27 09:50:00,68.25,68.58,68.16,68.51,40585.0,66.9448,67.2685,66.8566,67.1999,40585.0
2018-12-27 10:00:00,68.5,68.73,68.31,68.34,51203.0,67.1901,67.4157,67.0037,67.0331,51203.0
2018-12-27 10:10:00,68.33,68.51,68.21,68.25,36320.0,67.0233,67.1999,66.9056,66.9448,36320.0
2018-12-27 10:20:00,68.24,68.36,68.1,68.29,24734.0,66.935,67.0527,66.7977,66.9841,24734.0
2018-12-27 10:30:00,68.28,68.57,68.15,68.39,37107.0,66.9743,67.2587,66.8468,67.0822,37107.0
2018-12-27 10:40:00,68.4,68.78,68.34,68.64,16967.0,67.092,67.4647,67.0331,67.3274,16967.0
2018-12-27 10:50:00,68.62,68.63,68.38,68.51,23016.0,67.3078,67.3176,67.0724,67.1999,23016.0
2018-12-27 11:00:00,68.49,68.52,68.27,68.42,18815.0,67.1803,67.2097,66.9645,67.1116,18815.0
2018-12-27 11:10:00,68.41,68.87,68.4,68.86,28021.0,67.1018,67.553,67.092,67.5432,28021.0
2018-12-27 11:20:00,68.85,69.06,68.75,68.98,17518.0,67.5334,67.7394,67.4353,67.6609,17518.0
2018-12-27 11:30:00,68.98,69.14,68.75,68.89,27356.0,67.6609,67.8178,67.4353,67.5726,27356.0
2018-12-27 11:40:00,68.85,68.85,68.52,68.62,14126.0,67.5334,67.5334,67.2097,67.3078,14126.0
2018-12-27 11:50:00,68.64,68.72,68.5,68.63,31330.0,67.3274,67.4059,67.1901,67.3176,31330.0
2018-12-27 12:00:00,68.62,68.63,68.43,68.46,26095.0,67.3078,67.3176,67.1214,67.1508,26095.0
2018-12-27 12:10:00,68.49,68.64,68.41,68.61,17823.0,67.1803,67.3274,67.1018,67.298,17823.0
2018-12-27 12:20:00,68.6,68.62,68.16,68.29,30583.0,67.2882,67.3078,66.8566,66.9841,30583.0
2018-12-27 12:30:00,68.25,68.34,68.18,68.31,12897.0,66.9448,67.0331,66.8762,67.0037,12897.0
2018-12-27 12:40:00,68.3,68.53,68.23,68.47,37314.0,66.9939,67.2195,66.9252,67.1606,37314.0
2018-12-27 12:50:00,68.49,68.59,68.42,68.5,29847.0,67.1803,67.2783,67.1116,67.1901,29847.0
2018-12-27 13:00:00,68.51,68.61,68.47,68.57,26192.0,67.1999,67.298,67.1606,67.2587,26192.0
2018-12-27 13:10:00,68.59,68.59,68.43,68.5,14569.0,67.2783,67.2783,67.1214,67.1901,14569.0
2018-12-27 13:20:00,68.5,68.54,68.39,68.39,15878.0,67.1901,67.2293,67.0822,67.0822,15878.0
2018-12-27 13:30:00,68.39,68.44,68.26,68.26,19322.0,67.0822,67.1312,66.9547,66.9547,19322.0
2018-12-27 13:40:00,68.25,68.3,67.95,67.95,18147.0,66.9448,66.9939,66.6506,66.6506,18147.0
2018-12-27 13:50:00,67.94,68.05,67.82,68.0,25404.0,66.6408,66.7487,66.5231,66.6996,25404.0
2018-12-27 14:00:00,67.98,68.07,67.87,67.87,32021.0,66.68,66.7683,66.5721,66.5721,32021.0
2018-12-27 14:10:00,67.86,67.97,67.78,67.84,43634.0,66.5623,66.6702,66.4838,66.5427,43634.0
2018-12-27 14:20:00,67.84,68.11,67.77,68.08,34832.0,66.5427,66.8075,66.474,66.7781,34832.0
2018-12-27 14:30:00,68.06,68.12,67.93,68.11,22114.0,66.7585,66.8173,66.631,66.8075,22114.0
2018-12-27 14:40:00,68.11,68.64,68.11,68.4,29644.0,66.8075,67.3274,66.8075,67.092,29644.0
2018-12-27 14:50:00,68.42,68.78,68.35,68.63,19525.0,67.1116,67.4647,67.0429,67.3176,19525.0
2018-12-27 15:00:00,68.69,68.69,68.46,68.64,29750.0,67.3764,67.3764,67.1508,67.3274,29750.0
2018-12-27 15:10:00,68.61,68.96,68.58,68.85,50074.0,67.298,67.6413,67.2685,67.5334,50074.0
2018-12-27 15:20:00,68.87,69.5,68.87,69.46,44562.0,67.553,68.1709,67.553,68.1317,44562.0
2018-12-27 15:30:00,69.48,69.81,69.25,69.75,73586.0,68.1513,68.475,67.9257,68.4162,73586.0
2018-12-27 15:40:00,69.79,70.27,69.77,70.2,227080.0,68.4554,68.9262,68.4358,68.8576,227080.0
2018-12-27 15:50:00,70.17,70.35,69.72,70.34,217008.0,68.8281,69.0047,68.3867,68.9949,217008.0
2018-12-28 09:30:00,70.92,70.92,70.42,70.81,30612.0,69.5638,69.5638,69.0733,69.4559,30612.0
2018-12-28 09:40:00,70.73,71.5,70.73,71.27,18242.0,69.3774,70.1327,69.3774,69.9071,18242.0
2018-12-28 09:50:00,71.25,71.56,71.04,71.48,49275.0,69.8875,70.1915,69.6815,70.1131,49275.0
2018-12-28 10:00:00,71.52,71.57,71.16,71.18,23732.0,70.1523,70.2014,69.7992,69.8188,23732.0
2018-12-28 10:10:00,71.15,71.23,70.82,70.9,31716.0,69.7894,69.8679,69.4657,69.5442,31716.0
2018-12-28 10:20:00,70.86,70.92,70.52,70.56,23493.0,69.5049,69.5638,69.1714,69.2107,23493.0
2018-12-28 10:30:00,70.55,70.62,70.37,70.53,24841.0,69.2009,69.2695,69.0243,69.1812,24841.0
2018-12-28 10:40:00,70.51,70.87,70.51,70.87,21024.0,69.1616,69.5147,69.1616,69.5147,21024.0
2018-12-28 10:50:00,70.89,71.19,70.66,70.69,24757.0,69.5344,69.8286,69.3088,69.3382,24757.0
2018-12-28 11:00:00,70.72,70.75,70.47,70.64,59510.0,69.3676,69.397,69.1224,69.2891,59510.0
2018-12-28 11:10:00,70.63,70.86,70.56,70.58,31196.0,69.2793,69.5049,69.2107,69.2303,31196.0
2018-12-28 11:20:00,70.58,70.79,70.52,70.79,26198.0,69.2303,69.4363,69.1714,69.4363,26198.0
2018-12-28 11:30:00,70.76,70.8,70.57,70.73,28004.0,69.4068,69.4461,69.2205,69.3774,28004.0
2018-12-28 11:40:00,70.74,70.74,70.52,70.6,21953.0,69.3872,69.3872,69.1714,69.2499,21953.0
2018-12-28 11:50:00,70.59,70.79,70.58,70.67,14500.0,69.2401,69.4363,69.2303,69.3186,14500.0
2018-12-28 12:00:00,70.67,71.02,70.67,70.86,40995.0,69.3186,69.6619,69.3186,69.5049,40995.0
2018-12-28 12:10:00,70.88,71.08,70.79,70.84,97150.0,69.5246,69.7207,69.4363,69.4853,97150.0
2018-12-28 12:20:00,70.84,71.01,70.78,70.97,25777.0,69.4853,69.6521,69.4265,69.6128,25777.0
2018-12-28 12:30:00,70.98,71.08,70.94,71.01,17046.0,69.6226,69.7207,69.5834,69.6521,17046.0
2018-12-28 12:40:00,71.09,71.11,70.97,71.0,19982.0,69.7305,69.7502,69.6128,69.6423,19982.0
2018-12-28 12:50:00,71.06,71.13,70.82,70.82,27581.0,69.7011,69.7698,69.4657,69.4657,27581.0
2018-12-28 13:00:00,70.84,70.86,70.69,70.82,13931.0,69.4853,69.5049,69.3382,69.4657,13931.0
2018-12-28 13:10:00,70.82,70.91,70.68,70.69,8745.0,69.4657,69.554,69.3284,69.3382,8745.0
2018-12-28 13:20:00,70.69,70.69,70.48,70.55,8419.0,69.3382,69.3382,69.1322,69.2009,8419.0
2018-12-28 13:30:00,70.61,70.62,70.46,70.55,11284.0,69.2597,69.2695,69.1126,69.2009,11284.0
2018-12-28 13:40:00,70.51,70.74,70.49,70.72,12692.0,69.1616,69.3872,69.142,69.3676,12692.0
2018-12-28 13:50:00,70.7,70.85,70.62,70.65,11265.0,69.348,69.4951,69.2695,69.299,11265.0
2018-12-28 14:00:00,70.67,71.11,70.67,71.11,15582.0,69.3186,69.7502,69.3186,69.7502,15582.0
2018-12-28 14:10:00,71.08,71.4,71.04,71.21,17010.0,69.7207,70.0346,69.6815,69.8482,17010.0
2018-12-28 14:20:00,71.21,71.22,71.06,71.15,22651.0,69.8482,69.8581,69.7011,69.7894,22651.0
2018-12-28 14:30:00,71.17,71.46,71.13,71.46,31896.0,69.809,70.0935,69.7698,70.0935,31896.0
2018-12-28 14:40:00,71.44,71.6,71.37,71.55,16800.0,70.0738,70.2308,70.0052,70.1817,16800.0
2018-12-28 14:50:00,71.54,71.82,71.51,71.64,42511.0,70.1719,70.4466,70.1425,70.27,42511.0
2018-12-28 15:00:00,71.63,71.73,71.22,71.29,29322.0,70.2602,70.3583,69.8581,69.9267,29322.0
2018-12-28 15:10:00,71.3,71.57,71.15,71.3,35868.0,69.9365,70.2014,69.7894,69.9365,35868.0
2018-12-28 15:20:00,71.2,71.23,70.84,71.01,31064.0,69.8384,69.8679,69.4853,69.6521,31064.0
2018-12-28 15:30:00,71.0,71.1,70.82,70.84,43739.0,69.6423,69.7403,69.4657,69.4853,43739.0
2018-12-28 15:40:00,70.84,70.96,70.72,70.91,67236.0,69.4853,69.603,69.3676,69.554,67236.0
2018-12-28 15:50:00,70.94,71.08,70.71,70.95,114267.0,69.5834,69.7207,69.3578,69.5932,114267.0
2018-12-31 09:30:00,71.41,72.04,71.33,71.61,40895.0,70.0444,70.6624,69.9659,70.2406,40895.0
2018-12-31 09:40:00,71.61,71.61,71.45,71.45,56649.0,70.2406,70.2406,70.0837,70.0837,56649.0
2018-12-31 09:50:00,71.44,71.52,71.18,71.39,53985.0,70.0738,70.1523,69.8188,70.0248,53985.0
2018-12-31 10:00:00,71.42,71.69,71.42,71.54,26400.0,70.0542,70.3191,70.0542,70.1719,26400.0
2018-12-31 10:10:00,71.53,71.62,71.3,71.31,27142.0,70.1621,70.2504,69.9365,69.9463,27142.0
2018-12-31 10:20:00,71.3,71.45,71.25,71.36,38823.0,69.9365,70.0837,69.8875,69.9954,38823.0
2018-12-31 10:30:00,71.38,71.39,71.02,71.09,31988.0,70.015,70.0248,69.6619,69.7305,31988.0
2018-12-31 10:40:00,71.09,71.33,71.09,71.18,26416.0,69.7305,69.9659,69.7305,69.8188,26416.0
2018-12-31 10:50:00,71.14,71.14,70.77,71.01,30043.0,69.7796,69.7796,69.4167,69.6521,30043.0
2018-12-31 11:00:00,70.99,71.16,70.97,71.1,27525.0,69.6324,69.7992,69.6128,69.7403,27525.0
2018-12-31 11:10:00,71.1,71.22,70.96,71.06,33686.0,69.7403,69.8581,69.603,69.7011,33686.0
2018-12-31 11:20:00,71.08,71.39,71.01,71.33,24070.0,69.7207,70.0248,69.6521,69.9659,24070.0
2018-12-31 11:30:00,71.32,71.32,70.96,71.21,18760.0,69.9561,69.9561,69.603,69.8482,18760.0
2018-12-31 11:40:00,71.17,71.31,70.97,71.31,13150.0,69.809,69.9463,69.6128,69.9463,13150.0
2018-12-31 11:50:00,71.31,71.39,71.27,71.39,27115.0,69.9463,70.0248,69.9071,70.0248,27115.0
2018-12-31 12:00:00,71.39,71.43,71.32,71.4,18274.0,70.0248,70.064,69.9561,70.0346,18274.0
2018-12-31 12:10:00,71.38,71.47,71.25,71.44,33895.0,70.015,70.1033,69.8875,70.0738,33895.0
2018-12-31 12:20:00,71.43,71.53,71.31,71.37,19488.0,70.064,70.1621,69.9463,70.0052,19488.0
2018-12-31 12:30:00,71.39,71.53,71.36,71.51,17845.0,70.0248,70.1621,69.9954,70.1425,17845.0
2018-12-31 12:40:00,71.51,71.57,71.42,71.54,16161.0,70.1425,70.2014,70.0542,70.1719,16161.0
2018-12-31 12:50:00,71.55,71.58,71.49,71.54,22582.0,70.1817,70.2112,70.1229,70.1719,22582.0
2018-12-31 13:00:00,71.57,71.63,71.52,71.62,20882.0,70.2014,70.2602,70.1523,70.2504,20882.0
2018-12-31 13:10:00,71.61,71.74,71.6,71.7,22657.0,70.2406,70.3681,70.2308,70.3289,22657.0
2018-12-31 13:20:00,71.7,71.77,71.67,71.71,15741.0,70.3289,70.3975,70.2994,70.3387,15741.0
2018-12-31 13:30:00,71.7,71.75,71.63,71.72,20974.0,70.3289,70.3779,70.2602,70.3485,20974.0
2018-12-31 13:40:00,71.72,71.77,71.42,71.42,19180.0,70.3485,70.3975,70.0542,70.0542,19180.0
2018-12-31 13:50:00,71.42,71.44,71.3,71.37,16265.0,70.0542,70.0738,69.9365,70.0052,16265.0
2018-12-31 14:00:00,71.36,71.48,71.22,71.45,22755.0,69.9954,70.1131,69.8581,70.0837,22755.0
2018-12-31 14:10:00,71.45,71.48,71.24,71.47,23791.0,70.0837,70.1131,69.8777,70.1033,23791.0
2018-12-31 14:20:00,71.46,71.47,71.16,71.24,22089.0,70.0935,70.1033,69.7992,69.8777,22089.0
2018-12-31 14:30:00,71.19,71.23,71.08,71.21,19374.0,69.8286,69.8679,69.7207,69.8482,19374.0
2018-12-31 14:40:00,71.21,71.45,71.2,71.4,19212.0,69.8482,70.0837,69.8384,70.0346,19212.0
2018-12-31 14:50:00,71.41,71.63,71.4,71.4,22936.0,70.0444,70.2602,70.0346,70.0346,22936.0
2018-12-31 15:00:00,71.35,71.59,71.35,71.49,29756.0,69.9856,70.221,69.9856,70.1229,29756.0
2018-12-31 15:10:00,71.49,71.52,71.34,71.5,26480.0,70.1229,70.1523,69.9758,70.1327,26480.0
2018-12-31 15:20:00,71.5,71.68,71.4,71.62,38875.0,70.1327,70.3093,70.0346,70.2504,38875.0
2018-12-31 15:30:00,71.59,71.72,71.59,71.72,49136.0,70.221,70.3485,70.221,70.3485,49136.0
2018-12-31 15:40:00,71.71,71.86,71.53,71.58,74250.0,70.3387,70.4858,70.1621,70.2112,74250.0
2018-12-31 15:50:00,71.57,71.82,71.36,71.82,302560.0,70.2014,70.4466,69.9954,70.4466,302560.0
2019-01-02 09:30:00,70.69,70.92,70.35,70.49,89772.0,69.3382,69.5638,69.0047,69.142,89772.0
2019-01-02 09:40:00,70.37,70.56,70.23,70.55,69337.0,69.0243,69.2107,68.887,69.2009,69337.0
2019-01-02 09:50:00,70.57,70.67,70.29,70.66,35295.0,69.2205,69.3186,68.9458,69.3088,35295.0
2019-01-02 10:00:00,70.66,70.83,70.41,70.83,42997.0,69.3088,69.4755,69.0635,69.4755,42997.0
2019-01-02 10:10:00,70.81,71.03,70.76,70.8,39795.0,69.4559,69.6717,69.4068,69.4461,39795.0
2019-01-02 10:20:00,70.78,70.9,70.46,70.46,24570.0,69.4265,69.5442,69.1126,69.1126,24570.0
2019-01-02 10:30:00,70.47,70.49,70.15,70.26,30687.0,69.1224,69.142,68.8085,68.9164,30687.0
2019-01-02 10:40:00,70.27,70.55,70.26,70.42,46700.0,68.9262,69.2009,68.9164,69.0733,46700.0
2019-01-02 10:50:00,70.39,70.8,70.38,70.73,33726.0,69.0439,69.4461,69.0341,69.3774,33726.0
2019-01-02 11:00:00,70.71,70.85,70.61,70.75,60819.0,69.3578,69.4951,69.2597,69.397,60819.0
2019-01-02 11:10:00,70.75,70.83,70.6,70.83,36280.0,69.397,69.4755,69.2499,69.4755,36280.0
2019-01-02 11:20:00,70.88,70.9,70.51,70.55,42145.0,69.5246,69.5442,69.1616,69.2009,42145.0
2019-01-02 11:30:00,70.56,70.76,70.56,70.63,70865.0,69.2107,69.4068,69.2107,69.2793,70865.0
2019-01-02 11:40:00,70.68,70.81,70.62,70.69,33645.0,69.3284,69.4559,69.2695,69.3382,33645.0
2019-01-02 11:50:00,70.69,70.69,70.31,70.31,53582.0,69.3382,69.3382,68.9655,68.9655,53582.0
2019-01-02 12:00:00,70.31,70.42,70.25,70.39,42441.0,68.9655,69.0733,68.9066,69.0439,42441.0
2019-01-02 12:10:00,70.38,70.57,70.38,70.48,19038.0,69.0341,69.2205,69.0341,69.1322,19038.0
2019-01-02 12:20:00,70.47,70.58,70.36,70.57,40729.0,69.1224,69.2303,69.0145,69.2205,40729.0
2019-01-02 12:30:00,70.57,70.83,70.57,70.81,25229.0,69.2205,69.4755,69.2205,69.4559,25229.0
2019-01-02 12:40:00,70.82,71.0,70.77,70.94,17808.0,69.4657,69.6423,69.4167,69.5834,17808.0
2019-01-02 12:50:00,70.96,71.05,70.9,71.01,15824.0,69.603,69.6913,69.5442,69.6521,15824.0
2019-01-02 13:00:00,71.02,71.24,70.97,71.16,23897.0,69.6619,69.8777,69.6128,69.7992,23897.0
2019-01-02 13:10:00,71.14,71.15,71.02,71.15,15323.0,69.7796,69.7894,69.6619,69.7894,15323.0
2019-01-02 13:20:00,71.12,71.33,71.08,71.19,21839.0,69.76,69.9659,69.7207,69.8286,21839.0
2019-01-02 13:30:00,71.2,71.26,71.12,71.12,34052.0,69.8384,69.8973,69.76,69.76,34052.0
2019-01-02 13:40:00,71.13,71.24,71.09,71.2,16699.0,69.7698,69.8777,69.7305,69.8384,16699.0
2019-01-02 13:50:00,71.19,71.43,71.17,71.43,24014.0,69.8286,70.064,69.809,70.064,24014.0
2019-01-02 14:00:00,71.41,71.44,71.21,71.23,29280.0,70.0444,70.0738,69.8482,69.8679,29280.0
2019-01-02 14:10:00,71.23,71.23,71.04,71.07,39354.0,69.8679,69.8679,69.6815,69.7109,39354.0
2019-01-02 14:20:00,71.05,71.18,71.03,71.05,23244.0,69.6913,69.8188,69.6717,69.6913,23244.0
2019-01-02 14:30:00,71.03,71.23,71.03,71.11,40986.0,69.6717,69.8679,69.6717,69.7502,40986.0
2019-01-02 14:40:00,71.11,71.12,70.94,71.06,26370.0,69.7502,69.76,69.5834,69.7011,26370.0
2019-01-02 14:50:00,71.06,71.06,70.75,70.77,36864.0,69.7011,69.7011,69.397,69.4167,36864.0
2019-01-02 15:00:00,70.75,70.85,70.61,70.61,47476.0,69.397,69.4951,69.2597,69.2597,47476.0
2019-01-02 15:10:00,70.63,70.74,70.49,70.53,41905.0,69.2793,69.3872,69.142,69.1812,41905.0
2019-01-02 15:20:00,70.51,70.77,70.47,70.67,67188.0,69.1616,69.4167,69.1224,69.3186,67188.0
2019-01-02 15:30:00,70.68,70.69,70.48,70.54,62075.0,69.3284,69.3382,69.1322,69.1911,62075.0
2019-01-02 15:40:00,70.53,70.81,70.51,70.71,102123.0,69.1812,69.4559,69.1616,69.3578,102123.0
2019-01-02 15:50:00,70.71,71.0,70.71,70.92,227108.0,69.3578,69.6423,69.3578,69.5638,227108.0
2019-01-03 09:30:00,70.45,70.62,69.64,69.64,63130.0,69.1028,69.2695,68.3083,68.3083,63130.0
2019-01-03 09:40:00,69.62,70.0,69.57,69.65,61684.0,68.2886,68.6614,68.2396,68.3181,61684.0
2019-01-03 09:50:00,69.67,69.68,69.35,69.63,88957.0,68.3377,68.3475,68.0238,68.2985,88957.0
2019-01-03 10:00:00,69.64,69.64,68.89,68.89,143345.0,68.3083,68.3083,67.5726,67.5726,143345.0
2019-01-03 10:10:00,68.9,68.95,68.23,68.26,133986.0,67.5824,67.6315,66.9252,66.9547,133986.0
2019-01-03 10:20:00,68.23,68.32,68.02,68.07,304049.0,66.9252,67.0135,66.7192,66.7683,304049.0
2019-01-03 10:30:00,68.07,68.07,67.53,67.62,153581.0,66.7683,66.7683,66.2386,66.3269,153581.0
2019-01-03 10:40:00,67.62,67.7,67.42,67.56,108069.0,66.3269,66.4054,66.1307,66.268,108069.0
2019-01-03 10:50:00,67.56,67.81,67.38,67.5,101890.0,66.268,66.5133,66.0915,66.2092,101890.0
2019-01-03 11:00:00,67.5,67.52,67.27,67.3,116997.0,66.2092,66.2288,65.9836,66.013,116997.0
2019-01-03 11:10:00,67.3,68.05,67.29,67.92,136412.0,66.013,66.7487,66.0032,66.6212,136412.0
2019-01-03 11:20:00,67.94,68.18,67.9,67.97,98140.0,66.6408,66.8762,66.6015,66.6702,98140.0
2019-01-03 11:30:00,68.0,68.59,67.86,68.59,63698.0,66.6996,67.2783,66.5623,67.2783,63698.0
2019-01-03 11:40:00,68.61,68.86,68.61,68.7,53954.0,67.298,67.5432,67.298,67.3862,53954.0
2019-01-03 11:50:00,68.74,68.84,68.51,68.54,46442.0,67.4255,67.5236,67.1999,67.2293,46442.0
2019-01-03 12:00:00,68.54,68.71,68.37,68.45,42498.0,67.2293,67.396,67.0626,67.141,42498.0
2019-01-03 12:10:00,68.44,68.53,68.15,68.28,50812.0,67.1312,67.2195,66.8468,66.9743,50812.0
2019-01-03 12:20:00,68.25,68.43,68.25,68.31,26761.0,66.9448,67.1214,66.9448,67.0037,26761.0
2019-01-03 12:30:00,68.3,68.44,68.23,68.25,51911.0,66.9939,67.1312,66.9252,66.9448,51911.0
2019-01-03 12:40:00,68.28,68.49,68.25,68.41,28697.0,66.9743,67.1803,66.9448,67.1018,28697.0
2019-01-03 12:50:00,68.4,68.55,68.37,68.49,29736.0,67.092,67.2391,67.0626,67.1803,29736.0
2019-01-03 13:00:00,68.45,68.45,68.15,68.21,23596.0,67.141,67.141,66.8468,66.9056,23596.0
2019-01-03 13:10:00,68.19,68.27,67.9,67.93,47030.0,66.886,66.9645,66.6015,66.631,47030.0
2019-01-03 13:20:00,67.91,68.16,67.9,68.14,19062.0,66.6113,66.8566,66.6015,66.8369,19062.0
2019-01-03 13:30:00,68.13,68.21,67.96,68.2,26654.0,66.8271,66.9056,66.6604,66.8958,26654.0
2019-01-03 13:40:00,68.18,68.33,68.16,68.16,17830.0,66.8762,67.0233,66.8566,66.8566,17830.0
2019-01-03 13:50:00,68.17,68.19,67.99,68.08,150322.0,66.8664,66.886,66.6898,66.7781,150322.0
2019-01-03 14:00:00,68.07,68.22,67.99,68.18,37162.0,66.7683,66.9154,66.6898,66.8762,37162.0
2019-01-03 14:10:00,68.18,68.21,68.02,68.15,62460.0,66.8762,66.9056,66.7192,66.8468,62460.0
2019-01-03 14:20:00,68.14,68.3,68.1,68.27,79090.0,66.8369,66.9939,66.7977,66.9645,79090.0
2019-01-03 14:30:00,68.27,68.37,68.1,68.12,49493.0,66.9645,67.0626,66.7977,66.8173,49493.0
2019-01-03 14:40:00,68.11,68.15,67.81,67.87,48910.0,66.8075,66.8468,66.5133,66.5721,48910.0
2019-01-03 14:50:00,67.9,67.97,67.7,67.71,55640.0,66.6015,66.6702,66.4054,66.4152,55640.0
2019-01-03 15:00:00,67.71,67.81,67.65,67.71,49225.0,66.4152,66.5133,66.3563,66.4152,49225.0
2019-01-03 15:10:00,67.7,67.71,67.38,67.54,78937.0,66.4054,66.4152,66.0915,66.2484,78937.0
2019-01-03 15:20:00,67.54,67.54,67.26,67.36,149882.0,66.2484,66.2484,65.9738,66.0719,149882.0
2019-01-03 15:30:00,67.36,67.67,67.34,67.37,99372.0,66.0719,66.3759,66.0522,66.0817,99372.0
2019-01-03 15:40:00,67.37,67.39,67.25,67.32,190479.0,66.0817,66.1013,65.964,66.0326,190479.0
2019-01-03 15:50:00,67.31,67.36,67.18,67.27,455154.0,66.0228,66.0719,65.8953,65.9836,455154.0
2019-01-04 09:30:00,68.41,68.79,68.25,68.66,64840.0,67.1018,67.4745,66.9448,67.347,64840.0
2019-01-04 09:40:00,68.7,69.19,68.65,69.17,59754.0,67.3862,67.8669,67.3372,67.8473,59754.0
2019-01-04 09:50:00,69.21,69.42,68.93,68.99,90771.0,67.8865,68.0925,67.6118,67.6707,90771.0
2019-01-04 10:00:00,69.03,69.51,69.03,69.36,98511.0,67.7099,68.1808,67.7099,68.0336,98511.0
2019-01-04 10:10:00,69.38,69.59,69.27,69.44,45263.0,68.0532,68.2592,67.9453,68.1121,45263.0
2019-01-04 10:20:00,69.44,70.03,69.24,69.96,94250.0,68.1121,68.6908,67.9159,68.6221,94250.0
2019-01-04 10:30:00,69.97,70.05,69.81,69.98,46539.0,68.632,68.7104,68.475,68.6418,46539.0
2019-01-04 10:40:00,70.0,70.04,69.58,69.58,56578.0,68.6614,68.7006,68.2494,68.2494,56578.0
2019-01-04 10:50:00,69.58,69.91,69.58,69.76,43177.0,68.2494,68.5731,68.2494,68.426,43177.0
2019-01-04 11:00:00,69.75,70.04,69.73,69.89,90424.0,68.4162,68.7006,68.3965,68.5535,90424.0
2019-01-04 11:10:00,69.91,69.95,69.48,69.65,25225.0,68.5731,68.6123,68.1513,68.3181,25225.0
2019-01-04 11:20:00,69.69,69.7,69.37,69.54,23880.0,68.3573,68.3671,68.0434,68.2102,23880.0
2019-01-04 11:30:00,69.52,69.55,69.37,69.47,37402.0,68.1906,68.22,68.0434,68.1415,37402.0
2019-01-04 11:40:00,69.46,69.7,69.4,69.61,38621.0,68.1317,68.3671,68.0729,68.2788,38621.0
2019-01-04 11:50:00,69.64,69.71,69.53,69.53,47192.0,68.3083,68.3769,68.2004,68.2004,47192.0
2019-01-04 12:00:00,69.52,69.75,69.44,69.72,28087.0,68.1906,68.4162,68.1121,68.3867,28087.0
2019-01-04 12:10:00,69.72,69.73,69.5,69.64,44450.0,68.3867,68.3965,68.1709,68.3083,44450.0
2019-01-04 12:20:00,69.63,69.73,69.59,69.63,63894.0,68.2985,68.3965,68.2592,68.2985,63894.0
2019-01-04 12:30:00,69.64,69.75,69.55,69.69,21804.0,68.3083,68.4162,68.22,68.3573,21804.0
2019-01-04 12:40:00,69.7,69.81,69.68,69.79,61386.0,68.3671,68.475,68.3475,68.4554,61386.0
2019-01-04 12:50:00,69.77,69.95,69.77,69.85,28027.0,68.4358,68.6123,68.4358,68.5142,28027.0
2019-01-04 13:00:00,69.86,69.97,69.84,69.92,105937.0,68.5241,68.632,68.5044,68.5829,105937.0
2019-01-04 13:10:00,69.92,69.96,69.65,69.74,52350.0,68.5829,68.6221,68.3181,68.4064,52350.0
2019-01-04 13:20:00,69.72,69.75,69.57,69.72,29544.0,68.3867,68.4162,68.2396,68.3867,29544.0
2019-01-04 13:30:00,69.75,69.85,69.64,69.66,62258.0,68.4162,68.5142,68.3083,68.3279,62258.0
2019-01-04 13:40:00,69.67,69.7,69.53,69.7,22831.0,68.3377,68.3671,68.2004,68.3671,22831.0
2019-01-04 13:50:00,69.71,69.76,69.57,69.66,28859.0,68.3769,68.426,68.2396,68.3279,28859.0
2019-01-04 14:00:00,69.67,69.71,69.49,69.57,34806.0,68.3377,68.3769,68.1611,68.2396,34806.0
2019-01-04 14:10:00,69.58,69.62,69.47,69.47,27542.0,68.2494,68.2886,68.1415,68.1415,27542.0
2019-01-04 14:20:00,69.47,69.74,69.44,69.72,26296.0,68.1415,68.4064,68.1121,68.3867,26296.0
2019-01-04 14:30:00,69.72,69.79,69.7,69.76,32843.0,68.3867,68.4554,68.3671,68.426,32843.0
2019-01-04 14:40:00,69.75,69.78,69.55,69.67,33824.0,68.4162,68.4456,68.22,68.3377,33824.0
2019-01-04 14:50:00,69.68,69.69,69.45,69.47,36425.0,68.3475,68.3573,68.1219,68.1415,36425.0
2019-01-04 15:00:00,69.49,69.74,69.49,69.61,48938.0,68.1611,68.4064,68.1611,68.2788,48938.0
2019-01-04 15:10:00,69.61,69.79,69.57,69.71,70854.0,68.2788,68.4554,68.2396,68.3769,70854.0
2019-01-04 15:20:00,69.73,69.75,69.48,69.52,70035.0,68.3965,68.4162,68.1513,68.1906,70035.0
2019-01-04 15:30:00,69.53,69.74,69.48,69.64,80303.0,68.2004,68.4064,68.1513,68.3083,80303.0
2019-01-04 15:40:00,69.64,69.94,69.62,69.86,146943.0,68.3083,68.6025,68.2886,68.5241,146943.0
2019-01-04 15:50:00,69.86,70.0,69.76,69.93,267156.0,68.5241,68.6614,68.426,68.5927,267156.0
2019-01-07 09:30:00,69.7,69.89,69.12,69.49,69913.0,68.3671,68.5535,67.7982,68.1611,69913.0
2019-01-07 09:40:00,69.52,70.02,69.47,69.81,60946.0,68.1906,68.681,68.1415,68.475,60946.0
2019-01-07 09:50:00,69.84,70.03,69.64,69.84,83084.0,68.5044,68.6908,68.3083,68.5044,83084.0
2019-01-07 10:00:00,69.74,70.16,69.69,70.04,68706.0,68.4064,68.8183,68.3573,68.7006,68706.0
2019-01-07 10:10:00,70.11,70.13,69.78,69.95,27589.0,68.7693,68.7889,68.4456,68.6123,27589.0
2019-01-07 10:20:00,69.91,70.07,69.76,70.02,24683.0,68.5731,68.73,68.426,68.681,24683.0
2019-01-07 10:30:00,70.05,70.38,70.02,70.25,38073.0,68.7104,69.0341,68.681,68.9066,38073.0
2019-01-07 10:40:00,70.26,70.4,70.17,70.25,30774.0,68.9164,69.0537,68.8281,68.9066,30774.0
2019-01-07 10:50:00,70.25,70.38,70.17,70.25,22663.0,68.9066,69.0341,68.8281,68.9066,22663.0
2019-01-07 11:00:00,70.22,70.5,70.2,70.46,23809.0,68.8772,69.1518,68.8576,69.1126,23809.0
2019-01-07 11:10:00,70.47,70.59,70.47,70.55,18649.0,69.1224,69.2401,69.1224,69.2009,18649.0
2019-01-07 11:20:00,70.56,70.7,70.52,70.67,14661.0,69.2107,69.348,69.1714,69.3186,14661.0
2019-01-07 11:30:00,70.69,70.87,70.68,70.82,30894.0,69.3382,69.5147,69.3284,69.4657,30894.0
2019-01-07 11:40:00,70.83,71.09,70.82,71.05,22547.0,69.4755,69.7305,69.4657,69.6913,22547.0
2019-01-07 11:50:00,71.07,71.25,71.0,71.25,63019.0,69.7109,69.8875,69.6423,69.8875,63019.0
2019-01-07 12:00:00,71.25,71.3,71.05,71.13,80904.0,69.8875,69.9365,69.6913,69.7698,80904.0
2019-01-07 12:10:00,71.14,71.27,71.1,71.14,31092.0,69.7796,69.9071,69.7403,69.7796,31092.0
2019-01-07 12:20:00,71.13,71.36,71.13,71.3,19115.0,69.7698,69.9954,69.7698,69.9365,19115.0
2019-01-07 12:30:00,71.3,71.31,71.19,71.22,18549.0,69.9365,69.9463,69.8286,69.8581,18549.0
2019-01-07 12:40:00,71.23,71.23,70.94,70.98,29022.0,69.8679,69.8679,69.5834,69.6226,29022.0
2019-01-07 12:50:00,70.98,71.0,70.87,70.96,44156.0,69.6226,69.6423,69.5147,69.603,44156.0
2019-01-07 13:00:00,70.96,71.04,70.92,70.95,166655.0,69.603,69.6815,69.5638,69.5932,166655.0
2019-01-07 13:10:00,70.97,71.01,70.92,70.93,151004.0,69.6128,69.6521,69.5638,69.5736,151004.0
2019-01-07 13:20:00,70.94,70.95,70.74,70.76,30516.0,69.5834,69.5932,69.3872,69.4068,30516.0
2019-01-07 13:30:00,70.76,70.85,70.69,70.85,32339.0,69.4068,69.4951,69.3382,69.4951,32339.0
2019-01-07 13:40:00,70.85,70.95,70.79,70.8,32202.0,69.4951,69.5932,69.4363,69.4461,32202.0
2019-01-07 13:50:00,70.8,70.86,70.72,70.84,25090.0,69.4461,69.5049,69.3676,69.4853,25090.0
2019-01-07 14:00:00,70.83,70.94,70.76,70.83,46411.0,69.4755,69.5834,69.4068,69.4755,46411.0
2019-01-07 14:10:00,70.82,70.9,70.71,70.76,54302.0,69.4657,69.5442,69.3578,69.4068,54302.0
2019-01-07 14:20:00,70.75,70.9,70.73,70.83,60454.0,69.397,69.5442,69.3774,69.4755,60454.0
2019-01-07 14:30:00,70.83,70.9,70.78,70.79,85358.0,69.4755,69.5442,69.4265,69.4363,85358.0
2019-01-07 14:40:00,70.78,70.89,70.73,70.8,20819.0,69.4265,69.5344,69.3774,69.4461,20819.0
2019-01-07 14:50:00,70.79,70.79,70.54,70.56,30605.0,69.4363,69.4363,69.1911,69.2107,30605.0
2019-01-07 15:00:00,70.55,70.76,70.54,70.75,38201.0,69.2009,69.4068,69.1911,69.397,38201.0
2019-01-07 15:10:00,70.75,70.8,70.66,70.79,191481.0,69.397,69.4461,69.3088,69.4363,191481.0
2019-01-07 15:20:00,70.8,71.0,70.78,70.93,121889.0,69.4461,69.6423,69.4265,69.5736,121889.0
2019-01-07 15:30:00,70.93,70.97,70.83,70.87,84683.0,69.5736,69.6128,69.4755,69.5147,84683.0
2019-01-07 15:40:00,70.87,70.95,70.8,70.87,264747.0,69.5147,69.5932,69.4461,69.5147,264747.0
2019-01-07 15:50:00,70.88,70.88,70.65,70.74,233099.0,69.5246,69.5246,69.299,69.3872,233099.0
2019-01-08 09:30:00,71.76,71.76,70.98,71.06,115546.0,70.3877,70.3877,69.6226,69.7011,115546.0
2019-01-08 09:40:00,71.04,71.56,71.03,71.42,126239.0,69.6815,70.1915,69.6717,70.0542,126239.0
2019-01-08 09:50:00,71.42,71.56,71.3,71.51,79700.0,70.0542,70.1915,69.9365,70.1425,79700.0
2019-01-08 10:00:00,71.54,71.65,71.52,71.59,102435.0,70.1719,70.2798,70.1523,70.221,102435.0
2019-01-08 10:10:00,71.61,71.66,71.2,71.22,39333.0,70.2406,70.2896,69.8384,69.8581,39333.0
2019-01-08 10:20:00,71.2,71.34,71.12,71.2,47106.0,69.8384,69.9758,69.76,69.8384,47106.0
2019-01-08 10:30:00,71.23,71.26,70.98,71.19,23469.0,69.8679,69.8973,69.6226,69.8286,23469.0
2019-01-08 10:40:00,71.18,71.2,70.93,71.04,11081.0,69.8188,69.8384,69.5736,69.6815,11081.0
2019-01-08 10:50:00,71.03,71.06,70.83,70.9,48463.0,69.6717,69.7011,69.4755,69.5442,48463.0
2019-01-08 11:00:00,70.91,71.31,70.89,71.31,32145.0,69.554,69.9463,69.5344,69.9463,32145.0
2019-01-08 11:10:00,71.28,71.37,71.22,71.35,318493.0,69.9169,70.0052,69.8581,69.9856,318493.0
2019-01-08 11:20:00,71.35,71.41,71.1,71.1,53159.0,69.9856,70.0444,69.7403,69.7403,53159.0
2019-01-08 11:30:00,71.12,71.12,70.97,70.98,29312.0,69.76,69.76,69.6128,69.6226,29312.0
2019-01-08 11:40:00,70.97,71.15,70.97,71.13,22559.0,69.6128,69.7894,69.6128,69.7698,22559.0
2019-01-08 11:50:00,71.11,71.17,71.06,71.1,25833.0,69.7502,69.809,69.7011,69.7403,25833.0
2019-01-08 12:00:00,71.11,71.24,70.98,71.24,41106.0,69.7502,69.8777,69.6226,69.8777,41106.0
2019-01-08 12:10:00,71.25,71.3,71.23,71.26,98010.0,69.8875,69.9365,69.8679,69.8973,98010.0
2019-01-08 12:20:00,71.25,71.27,71.18,71.22,32059.0,69.8875,69.9071,69.8188,69.8581,32059.0
2019-01-08 12:30:00,71.24,71.67,71.21,71.58,572096.0,69.8777,70.2994,69.8482,70.2112,572096.0
2019-01-08 12:40:00,71.56,71.76,71.29,71.31,49814.0,70.1915,70.3877,69.9267,69.9463,49814.0
2019-01-08 12:50:00,71.3,71.5,71.28,71.41,56869.0,69.9365,70.1327,69.9169,70.0444,56869.0
2019-01-08 13:00:00,71.39,71.53,71.38,71.47,38916.0,70.0248,70.1621,70.015,70.1033,38916.0
2019-01-08 13:10:00,71.48,71.56,71.42,71.55,78792.0,70.1131,70.1915,70.0542,70.1817,78792.0
2019-01-08 13:20:00,71.54,71.73,71.54,71.69,18604.0,70.1719,70.3583,70.1719,70.3191,18604.0
2019-01-08 13:30:00,71.69,71.79,71.69,71.78,453917.0,70.3191,70.4172,70.3191,70.4073,453917.0
2019-01-08 13:40:00,71.78,71.83,71.58,71.73,30880.0,70.4073,70.4564,70.2112,70.3583,30880.0
2019-01-08 13:50:00,71.73,71.84,71.72,71.78,21923.0,70.3583,70.4662,70.3485,70.4073,21923.0
2019-01-08 14:00:00,71.78,71.9,71.72,71.74,16715.0,70.4073,70.525,70.3485,70.3681,16715.0
2019-01-08 14:10:00,71.75,71.89,71.75,71.82,13776.0,70.3779,70.5152,70.3779,70.4466,13776.0
2019-01-08 14:20:00,71.8,71.85,71.75,71.8,24224.0,70.427,70.476,70.3779,70.427,24224.0
2019-01-08 14:30:00,71.8,71.91,71.78,71.91,21972.0,70.427,70.5349,70.4073,70.5349,21972.0
2019-01-08 14:40:00,71.9,72.0,71.86,71.95,87617.0,70.525,70.6231,70.4858,70.5741,87617.0
2019-01-08 14:50:00,71.95,71.97,71.85,71.86,69159.0,70.5741,70.5937,70.476,70.4858,69159.0
2019-01-08 15:00:00,71.85,71.92,71.67,71.7,58527.0,70.476,70.5447,70.2994,70.3289,58527.0
2019-01-08 15:10:00,71.7,71.87,71.7,71.85,33631.0,70.3289,70.4956,70.3289,70.476,33631.0
2019-01-08 15:20:00,71.86,71.96,71.81,71.95,27419.0,70.4858,70.5839,70.4368,70.5741,27419.0
2019-01-08 15:30:00,71.95,72.05,71.94,72.03,97643.0,70.5741,70.6722,70.5643,70.6526,97643.0
2019-01-08 15:40:00,72.03,72.13,71.98,71.98,136583.0,70.6526,70.7506,70.6035,70.6035,136583.0
2019-01-08 15:50:00,71.97,72.12,71.83,71.87,376407.0,70.5937,70.7408,70.4564,70.4956,376407.0
2019-01-09 09:30:00,71.91,72.34,71.8,71.93,46739.0,70.5349,70.9566,70.427,70.5545,46739.0
2019-01-09 09:40:00,71.95,71.95,71.45,71.52,51999.0,70.5741,70.5741,70.0837,70.1523,51999.0
2019-01-09 09:50:00,71.57,71.82,71.5,71.65,47188.0,70.2014,70.4466,70.1327,70.2798,47188.0
2019-01-09 10:00:00,71.66,71.77,71.27,71.41,64930.0,70.2896,70.3975,69.9071,70.0444,64930.0
2019-01-09 10:10:00,71.41,71.43,71.05,71.41,34373.0,70.0444,70.064,69.6913,70.0444,34373.0
2019-01-09 10:20:00,71.42,71.7,71.4,71.66,29923.0,70.0542,70.3289,70.0346,70.2896,29923.0
2019-01-09 10:30:00,71.71,71.71,71.45,71.51,26405.0,70.3387,70.3387,70.0837,70.1425,26405.0
2019-01-09 10:40:00,71.51,71.59,71.19,71.3,39862.0,70.1425,70.221,69.8286,69.9365,39862.0
2019-01-09 10:50:00,71.33,71.5,71.3,71.5,23102.0,69.9659,70.1327,69.9365,70.1327,23102.0
2019-01-09 11:00:00,71.48,71.6,71.38,71.52,19167.0,70.1131,70.2308,70.015,70.1523,19167.0
2019-01-09 11:10:00,71.54,71.63,71.46,71.59,18435.0,70.1719,70.2602,70.0935,70.221,18435.0
2019-01-09 11:20:00,71.61,71.76,71.53,71.72,25495.0,70.2406,70.3877,70.1621,70.3485,25495.0
2019-01-09 11:30:00,71.72,71.85,71.69,71.78,31893.0,70.3485,70.476,70.3191,70.4073,31893.0
2019-01-09 11:40:00,71.8,71.87,71.65,71.86,17439.0,70.427,70.4956,70.2798,70.4858,17439.0
2019-01-09 11:50:00,71.87,71.97,71.71,71.73,21875.0,70.4956,70.5937,70.3387,70.3583,21875.0
2019-01-09 12:00:00,71.7,71.82,71.67,71.67,22663.0,70.3289,70.4466,70.2994,70.2994,22663.0
2019-01-09 12:10:00,71.69,71.8,71.67,71.76,19161.0,70.3191,70.427,70.2994,70.3877,19161.0
2019-01-09 12:20:00,71.77,71.84,71.7,71.7,29482.0,70.3975,70.4662,70.3289,70.3289,29482.0
2019-01-09 12:30:00,71.71,71.8,71.67,71.75,18348.0,70.3387,70.427,70.2994,70.3779,18348.0
2019-01-09 12:40:00,71.75,71.86,71.73,71.8,13738.0,70.3779,70.4858,70.3583,70.427,13738.0
2019-01-09 12:50:00,71.82,71.93,71.82,71.86,14337.0,70.4466,70.5545,70.4466,70.4858,14337.0
2019-01-09 13:00:00,71.87,71.89,71.8,71.86,13424.0,70.4956,70.5152,70.427,70.4858,13424.0
2019-01-09 13:10:00,71.85,71.88,71.73,71.73,14308.0,70.476,70.5054,70.3583,70.3583,14308.0
2019-01-09 13:20:00,71.72,71.74,71.62,71.63,16088.0,70.3485,70.3681,70.2504,70.2602,16088.0
2019-01-09 13:30:00,71.63,71.64,71.41,71.41,28724.0,70.2602,70.27,70.0444,70.0444,28724.0
2019-01-09 13:40:00,71.41,71.43,71.31,71.32,18160.0,70.0444,70.064,69.9463,69.9561,18160.0
2019-01-09 13:50:00,71.31,71.31,71.17,71.28,34208.0,69.9463,69.9463,69.809,69.9169,34208.0
2019-01-09 14:00:00,71.28,71.55,71.28,71.55,23788.0,69.9169,70.1817,69.9169,70.1817,23788.0
2019-01-09 14:10:00,71.53,71.53,71.26,71.27,25473.0,70.1621,70.1621,69.8973,69.9071,25473.0
2019-01-09 14:20:00,71.26,71.34,71.13,71.2,49966.0,69.8973,69.9758,69.7698,69.8384,49966.0
2019-01-09 14:30:00,71.19,71.35,71.13,71.33,31856.0,69.8286,69.9856,69.7698,69.9659,31856.0
2019-01-09 14:40:00,71.31,71.47,71.29,71.45,18265.0,69.9463,70.1033,69.9267,70.0837,18265.0
2019-01-09 14:50:00,71.45,71.46,71.38,71.39,28095.0,70.0837,70.0935,70.015,70.0248,28095.0
2019-01-09 15:00:00,71.39,71.48,71.33,71.39,32235.0,70.0248,70.1131,69.9659,70.0248,32235.0
2019-01-09 15:10:00,71.39,71.41,71.31,71.38,26703.0,70.0248,70.0444,69.9463,70.015,26703.0
2019-01-09 15:20:00,71.38,71.45,71.35,71.38,45349.0,70.015,70.0837,69.9856,70.015,45349.0
2019-01-09 15:30:00,71.37,71.38,71.11,71.12,67616.0,70.0052,70.015,69.7502,69.76,67616.0
2019-01-09 15:40:00,71.13,71.16,70.97,70.97,80618.0,69.7698,69.7992,69.6128,69.6128,80618.0
2019-01-09 15:50:00,70.98,71.09,70.92,71.04,179516.0,69.6226,69.7305,69.5638,69.6815,179516.0
2019-01-10 09:30:00,70.5,70.98,70.23,70.82,44082.0,69.1518,69.6226,68.887,69.4657,44082.0
2019-01-10 09:40:00,70.79,70.86,70.56,70.81,36434.0,69.4363,69.5049,69.2107,69.4559,36434.0
2019-01-10 09:50:00,70.82,70.93,70.65,70.83,36499.0,69.4657,69.5736,69.299,69.4755,36499.0
2019-01-10 10:00:00,70.85,71.17,70.85,71.09,39845.0,69.4951,69.809,69.4951,69.7305,39845.0
2019-01-10 10:10:00,71.13,71.19,70.93,71.12,43972.0,69.7698,69.8286,69.5736,69.76,43972.0
2019-01-10 10:20:00,71.1,71.54,71.09,71.39,31897.0,69.7403,70.1719,69.7305,70.0248,31897.0
2019-01-10 10:30:00,71.39,71.69,71.37,71.66,27680.0,70.0248,70.3191,70.0052,70.2896,27680.0
2019-01-10 10:40:00,71.67,71.69,71.4,71.55,29227.0,70.2994,70.3191,70.0346,70.1817,29227.0
2019-01-10 10:50:00,71.56,71.88,71.56,71.85,37667.0,70.1915,70.5054,70.1915,70.476,37667.0
2019-01-10 11:00:00,71.86,71.87,71.61,71.61,25258.0,70.4858,70.4956,70.2406,70.2406,25258.0
2019-01-10 11:10:00,71.59,71.83,71.58,71.72,39508.0,70.221,70.4564,70.2112,70.3485,39508.0
2019-01-10 11:20:00,71.71,71.78,71.6,71.64,40662.0,70.3387,70.4073,70.2308,70.27,40662.0
2019-01-10 11:30:00,71.64,71.98,71.6,71.85,57693.0,70.27,70.6035,70.2308,70.476,57693.0
2019-01-10 11:40:00,71.87,71.98,71.86,71.97,27986.0,70.4956,70.6035,70.4858,70.5937,27986.0
2019-01-10 11:50:00,71.95,72.12,71.88,72.12,39866.0,70.5741,70.7408,70.5054,70.7408,39866.0
2019-01-10 12:00:00,72.09,72.13,71.82,72.0,48059.0,70.7114,70.7506,70.4466,70.6231,48059.0
2019-01-10 12:10:00,71.98,72.17,71.97,72.15,26029.0,70.6035,70.7899,70.5937,70.7703,26029.0
2019-01-10 12:20:00,72.15,72.43,72.14,72.4,63546.0,70.7703,71.0449,70.7605,71.0155,63546.0
2019-01-10 12:30:00,72.41,72.51,72.16,72.17,55247.0,71.0253,71.1234,70.7801,70.7899,55247.0
2019-01-10 12:40:00,72.17,72.26,71.99,72.2,32600.0,70.7899,70.8782,70.6133,70.8193,32600.0
2019-01-10 12:50:00,72.21,72.39,72.16,72.35,34356.0,70.8291,71.0057,70.7801,70.9664,34356.0
2019-01-10 13:00:00,72.36,72.36,72.07,72.08,39188.0,70.9763,70.9763,70.6918,70.7016,39188.0
2019-01-10 13:10:00,72.04,72.08,71.76,71.76,28480.0,70.6624,70.7016,70.3877,70.3877,28480.0
2019-01-10 13:20:00,71.76,71.97,71.74,71.96,34760.0,70.3877,70.5937,70.3681,70.5839,34760.0
2019-01-10 13:30:00,71.95,71.98,71.71,71.75,21084.0,70.5741,70.6035,70.3387,70.3779,21084.0
2019-01-10 13:40:00,71.74,71.81,71.63,71.74,33065.0,70.3681,70.4368,70.2602,70.3681,33065.0
2019-01-10 13:50:00,71.76,71.79,71.58,71.63,52545.0,70.3877,70.4172,70.2112,70.2602,52545.0
2019-01-10 14:00:00,71.63,71.79,71.62,71.77,74807.0,70.2602,70.4172,70.2504,70.3975,74807.0
2019-01-10 14:10:00,71.79,72.01,71.75,72.01,20347.0,70.4172,70.6329,70.3779,70.6329,20347.0
2019-01-10 14:20:00,72.03,72.11,71.93,72.03,27559.0,70.6526,70.731,70.5545,70.6526,27559.0
2019-01-10 14:30:00,72.03,72.04,71.91,71.95,25571.0,70.6526,70.6624,70.5349,70.5741,25571.0
2019-01-10 14:40:00,71.93,72.06,71.87,71.91,32848.0,70.5545,70.682,70.4956,70.5349,32848.0
2019-01-10 14:50:00,71.89,72.0,71.83,71.99,32570.0,70.5152,70.6231,70.4564,70.6133,32570.0
2019-01-10 15:00:00,71.99,72.09,71.98,72.0,36182.0,70.6133,70.7114,70.6035,70.6231,36182.0
2019-01-10 15:10:00,72.0,72.03,71.89,72.01,71058.0,70.6231,70.6526,70.5152,70.6329,71058.0
2019-01-10 15:20:00,72.01,72.05,71.96,72.04,53718.0,70.6329,70.6722,70.5839,70.6624,53718.0
2019-01-10 15:30:00,72.04,72.05,71.94,72.01,53576.0,70.6624,70.6722,70.5643,70.6329,53576.0
2019-01-10 15:40:00,72.01,72.18,72.01,72.11,121453.0,70.6329,70.7997,70.6329,70.731,121453.0
2019-01-10 15:50:00,72.12,72.16,71.98,72.05,183396.0,70.7408,70.7801,70.6035,70.6722,183396.0
2019-01-11 09:30:00,71.49,71.93,71.49,71.74,54768.0,70.1229,70.5545,70.1229,70.3681,54768.0
2019-01-11 09:40:00,71.72,72.02,71.66,71.88,18585.0,70.3485,70.6428,70.2896,70.5054,18585.0
2019-01-11 09:50:00,71.84,71.9,71.72,71.9,11616.0,70.4662,70.525,70.3485,70.525,11616.0
2019-01-11 10:00:00,71.9,72.21,71.84,72.15,33728.0,70.525,70.8291,70.4662,70.7703,33728.0
2019-01-11 10:10:00,72.16,72.17,71.84,71.96,19486.0,70.7801,70.7899,70.4662,70.5839,19486.0
2019-01-11 10:20:00,72.01,72.01,71.43,71.43,41799.0,70.6329,70.6329,70.064,70.064,41799.0
2019-01-11 10:30:00,71.38,71.63,71.3,71.53,48538.0,70.015,70.2602,69.9365,70.1621,48538.0
2019-01-11 10:40:00,71.51,71.69,71.45,71.52,56398.0,70.1425,70.3191,70.0837,70.1523,56398.0
2019-01-11 10:50:00,71.55,71.66,71.38,71.66,27370.0,70.1817,70.2896,70.015,70.2896,27370.0
2019-01-11 11:00:00,71.68,71.7,71.41,71.45,40092.0,70.3093,70.3289,70.0444,70.0837,40092.0
2019-01-11 11:10:00,71.43,71.43,71.25,71.36,32791.0,70.064,70.064,69.8875,69.9954,32791.0
2019-01-11 11:20:00,71.34,71.42,71.27,71.41,18704.0,69.9758,70.0542,69.9071,70.0444,18704.0
2019-01-11 11:30:00,71.38,71.57,71.37,71.53,14482.0,70.015,70.2014,70.0052,70.1621,14482.0
2019-01-11 11:40:00,71.5,71.72,71.49,71.7,15941.0,70.1327,70.3485,70.1229,70.3289,15941.0
2019-01-11 11:50:00,71.69,71.71,71.57,71.68,14079.0,70.3191,70.3387,70.2014,70.3093,14079.0
2019-01-11 12:00:00,71.62,71.7,71.56,71.57,13238.0,70.2504,70.3289,70.1915,70.2014,13238.0
2019-01-11 12:10:00,71.55,71.56,71.45,71.5,64919.0,70.1817,70.1915,70.0837,70.1327,64919.0
2019-01-11 12:20:00,71.5,71.52,71.43,71.49,22324.0,70.1327,70.1523,70.064,70.1229,22324.0
2019-01-11 12:30:00,71.49,71.62,71.46,71.61,37644.0,70.1229,70.2504,70.0935,70.2406,37644.0
2019-01-11 12:40:00,71.6,71.7,71.6,71.68,30880.0,70.2308,70.3289,70.2308,70.3093,30880.0
2019-01-11 12:50:00,71.69,71.73,71.62,71.68,15289.0,70.3191,70.3583,70.2504,70.3093,15289.0
2019-01-11 13:00:00,71.67,71.69,71.54,71.56,26181.0,70.2994,70.3191,70.1719,70.1915,26181.0
2019-01-11 13:10:00,71.58,71.59,71.4,71.55,22147.0,70.2112,70.221,70.0346,70.1817,22147.0
2019-01-11 13:20:00,71.55,71.55,71.4,71.49,20127.0,70.1817,70.1817,70.0346,70.1229,20127.0
2019-01-11 13:30:00,71.48,71.53,71.45,71.5,10722.0,70.1131,70.1621,70.0837,70.1327,10722.0
2019-01-11 13:40:00,71.5,71.61,71.47,71.47,23011.0,70.1327,70.2406,70.1033,70.1033,23011.0
2019-01-11 13:50:00,71.47,71.63,71.47,71.62,16387.0,70.1033,70.2602,70.1033,70.2504,16387.0
2019-01-11 14:00:00,71.61,71.69,71.57,71.66,15706.0,70.2406,70.3191,70.2014,70.2896,15706.0
2019-01-11 14:10:00,71.66,71.73,71.65,71.66,18011.0,70.2896,70.3583,70.2798,70.2896,18011.0
2019-01-11 14:20:00,71.66,71.7,71.62,71.67,21805.0,70.2896,70.3289,70.2504,70.2994,21805.0
2019-01-11 14:30:00,71.66,71.67,71.62,71.64,13833.0,70.2896,70.2994,70.2504,70.27,13833.0
2019-01-11 14:40:00,71.65,71.75,71.64,71.68,35928.0,70.2798,70.3779,70.27,70.3093,35928.0
2019-01-11 14:50:00,71.7,71.73,71.62,71.71,28084.0,70.3289,70.3583,70.2504,70.3387,28084.0
2019-01-11 15:00:00,71.71,71.75,71.68,71.72,24267.0,70.3387,70.3779,70.3093,70.3485,24267.0
2019-01-11 15:10:00,71.72,71.73,71.59,71.6,23330.0,70.3485,70.3583,70.221,70.2308,23330.0
2019-01-11 15:20:00,71.6,71.68,71.59,71.67,39854.0,70.2308,70.3093,70.221,70.2994,39854.0
2019-01-11 15:30:00,71.67,71.75,71.66,71.71,46107.0,70.2994,70.3779,70.2896,70.3387,46107.0
2019-01-11 15:40:00,71.71,71.75,71.71,71.73,128203.0,70.3387,70.3779,70.3387,70.3583,128203.0
2019-01-11 15:50:00,71.73,71.9,71.73,71.89,170005.0,70.3583,70.525,70.3583,70.5152,170005.0
2019-01-14 09:30:00,71.4,71.64,70.99,71.0,31501.0,70.0346,70.27,69.6324,69.6423,31501.0
2019-01-14 09:40:00,71.0,71.16,70.86,71.13,22894.0,69.6423,69.7992,69.5049,69.7698,22894.0
2019-01-14 09:50:00,71.15,71.42,71.11,71.42,47490.0,69.7894,70.0542,69.7502,70.0542,47490.0
2019-01-14 10:00:00,71.42,71.45,71.2,71.35,25764.0,70.0542,70.0837,69.8384,69.9856,25764.0
2019-01-14 10:10:00,71.37,71.41,71.17,71.3,27701.0,70.0052,70.0444,69.809,69.9365,27701.0
2019-01-14 10:20:00,71.3,71.4,71.2,71.37,24410.0,69.9365,70.0346,69.8384,70.0052,24410.0
2019-01-14 10:30:00,71.39,71.6,71.24,71.58,43362.0,70.0248,70.2308,69.8777,70.2112,43362.0
2019-01-14 10:40:00,71.57,71.76,71.41,71.46,32322.0,70.2014,70.3877,70.0444,70.0935,32322.0
2019-01-14 10:50:00,71.47,71.47,71.25,71.43,67298.0,70.1033,70.1033,69.8875,70.064,67298.0
2019-01-14 11:00:00,71.42,71.46,71.2,71.25,46839.0,70.0542,70.0935,69.8384,69.8875,46839.0
2019-01-14 11:10:00,71.26,71.28,70.75,70.78,54712.0,69.8973,69.9169,69.397,69.4265,54712.0
2019-01-14 11:20:00,70.78,71.1,70.78,71.05,28830.0,69.4265,69.7403,69.4265,69.6913,28830.0
2019-01-14 11:30:00,71.02,71.19,71.01,71.15,18083.0,69.6619,69.8286,69.6521,69.7894,18083.0
2019-01-14 11:40:00,71.17,71.27,71.12,71.16,18560.0,69.809,69.9071,69.76,69.7992,18560.0
2019-01-14 11:50:00,71.16,71.22,71.05,71.22,20674.0,69.7992,69.8581,69.6913,69.8581,20674.0
2019-01-14 12:00:00,71.24,71.28,71.18,71.23,21747.0,69.8777,69.9169,69.8188,69.8679,21747.0
2019-01-14 12:10:00,71.22,71.41,71.19,71.36,14191.0,69.8581,70.0444,69.8286,69.9954,14191.0
2019-01-14 12:20:00,71.37,71.37,71.13,71.15,22237.0,70.0052,70.0052,69.7698,69.7894,22237.0
2019-01-14 12:30:00,71.16,71.22,71.12,71.21,25740.0,69.7992,69.8581,69.76,69.8482,25740.0
2019-01-14 12:40:00,71.21,71.28,71.13,71.13,25255.0,69.8482,69.9169,69.7698,69.7698,25255.0
2019-01-14 12:50:00,71.12,71.14,70.99,71.05,30516.0,69.76,69.7796,69.6324,69.6913,30516.0
2019-01-14 13:00:00,71.04,71.07,70.9,71.0,108228.0,69.6815,69.7109,69.5442,69.6423,108228.0
2019-01-14 13:10:00,71.0,71.21,71.0,71.08,45108.0,69.6423,69.8482,69.6423,69.7207,45108.0
2019-01-14 13:20:00,71.09,71.12,70.97,71.02,18537.0,69.7305,69.76,69.6128,69.6619,18537.0
2019-01-14 13:30:00,71.02,71.02,70.84,70.86,41534.0,69.6619,69.6619,69.4853,69.5049,41534.0
2019-01-14 13:40:00,70.86,70.9,70.79,70.9,39554.0,69.5049,69.5442,69.4363,69.5442,39554.0
2019-01-14 13:50:00,70.9,70.92,70.79,70.79,29616.0,69.5442,69.5638,69.4363,69.4363,29616.0
2019-01-14 14:00:00,70.8,70.98,70.79,70.84,36111.0,69.4461,69.6226,69.4363,69.4853,36111.0
2019-01-14 14:10:00,70.84,70.86,70.71,70.71,33367.0,69.4853,69.5049,69.3578,69.3578,33367.0
2019-01-14 14:20:00,70.72,70.74,70.59,70.67,43137.0,69.3676,69.3872,69.2401,69.3186,43137.0
2019-01-14 14:30:00,70.67,70.85,70.67,70.84,46065.0,69.3186,69.4951,69.3186,69.4853,46065.0
2019-01-14 14:40:00,70.85,70.93,70.82,70.82,30299.0,69.4951,69.5736,69.4657,69.4657,30299.0
2019-01-14 14:50:00,70.83,70.9,70.79,70.87,29689.0,69.4755,69.5442,69.4363,69.5147,29689.0
2019-01-14 15:00:00,70.87,70.89,70.74,70.8,35194.0,69.5147,69.5344,69.3872,69.4461,35194.0
2019-01-14 15:10:00,70.8,70.82,70.66,70.71,46210.0,69.4461,69.4657,69.3088,69.3578,46210.0
2019-01-14 15:20:00,70.7,70.88,70.69,70.79,91577.0,69.348,69.5246,69.3382,69.4363,91577.0
2019-01-14 15:30:00,70.8,71.02,70.76,70.98,142461.0,69.4461,69.6619,69.4068,69.6226,142461.0
2019-01-14 15:40:00,70.97,70.98,70.73,70.74,107995.0,69.6128,69.6226,69.3774,69.3872,107995.0
2019-01-14 15:50:00,70.74,71.03,70.74,70.97,276891.0,69.3872,69.6717,69.3872,69.6128,276891.0
2019-01-15 09:30:00,71.19,71.47,70.99,71.32,39571.0,69.8286,70.1033,69.6324,69.9561,39571.0
2019-01-15 09:40:00,71.36,71.45,71.11,71.19,36651.0,69.9954,70.0837,69.7502,69.8286,36651.0
2019-01-15 09:50:00,71.15,71.3,70.96,71.02,24729.0,69.7894,69.9365,69.603,69.6619,24729.0
2019-01-15 10:00:00,71.01,71.64,71.01,71.36,118270.0,69.6521,70.27,69.6521,69.9954,118270.0
2019-01-15 10:10:00,71.35,71.43,71.25,71.4,30136.0,69.9856,70.064,69.8875,70.0346,30136.0
2019-01-15 10:20:00,71.4,71.45,71.27,71.32,64644.0,70.0346,70.0837,69.9071,69.9561,64644.0
2019-01-15 10:30:00,71.37,71.44,71.28,71.38,19093.0,70.0052,70.0738,69.9169,70.015,19093.0
2019-01-15 10:40:00,71.4,71.54,71.38,71.5,26233.0,70.0346,70.1719,70.015,70.1327,26233.0
2019-01-15 10:50:00,71.54,71.74,71.52,71.71,25501.0,70.1719,70.3681,70.1523,70.3387,25501.0
2019-01-15 11:00:00,71.72,71.81,71.64,71.8,29344.0,70.3485,70.4368,70.27,70.427,29344.0
2019-01-15 11:10:00,71.76,71.79,71.67,71.76,30866.0,70.3877,70.4172,70.2994,70.3877,30866.0
2019-01-15 11:20:00,71.78,71.79,71.58,71.73,23565.0,70.4073,70.4172,70.2112,70.3583,23565.0
2019-01-15 11:30:00,71.73,71.86,71.68,71.84,28331.0,70.3583,70.4858,70.3093,70.4662,28331.0
2019-01-15 11:40:00,71.82,72.01,71.82,71.92,18550.0,70.4466,70.6329,70.4466,70.5447,18550.0
2019-01-15 11:50:00,71.93,72.1,71.93,72.05,18699.0,70.5545,70.7212,70.5545,70.6722,18699.0
2019-01-15 12:00:00,72.04,72.08,71.91,71.94,24969.0,70.6624,70.7016,70.5349,70.5643,24969.0
2019-01-15 12:10:00,71.94,72.09,71.91,72.06,29608.0,70.5643,70.7114,70.5349,70.682,29608.0
2019-01-15 12:20:00,72.08,72.1,71.99,72.03,19274.0,70.7016,70.7212,70.6133,70.6526,19274.0
2019-01-15 12:30:00,72.03,72.07,71.85,71.86,34283.0,70.6526,70.6918,70.476,70.4858,34283.0
2019-01-15 12:40:00,71.87,71.88,71.72,71.77,17801.0,70.4956,70.5054,70.3485,70.3975,17801.0
2019-01-15 12:50:00,71.74,71.74,71.58,71.65,11236.0,70.3681,70.3681,70.2112,70.2798,11236.0
2019-01-15 13:00:00,71.64,71.66,71.56,71.59,48441.0,70.27,70.2896,70.1915,70.221,48441.0
2019-01-15 13:10:00,71.58,71.75,71.5,71.72,81376.0,70.2112,70.3779,70.1327,70.3485,81376.0
2019-01-15 13:20:00,71.73,71.88,71.7,71.87,57967.0,70.3583,70.5054,70.3289,70.4956,57967.0
2019-01-15 13:30:00,71.86,71.88,71.74,71.87,31932.0,70.4858,70.5054,70.3681,70.4956,31932.0
2019-01-15 13:40:00,71.88,71.93,71.84,71.93,39998.0,70.5054,70.5545,70.4662,70.5545,39998.0
2019-01-15 13:50:00,71.93,72.01,71.91,71.96,18487.0,70.5545,70.6329,70.5349,70.5839,18487.0
2019-01-15 14:00:00,71.97,72.1,71.96,72.06,22404.0,70.5937,70.7212,70.5839,70.682,22404.0
2019-01-15 14:10:00,72.07,72.15,72.02,72.05,27852.0,70.6918,70.7703,70.6428,70.6722,27852.0
2019-01-15 14:20:00,72.02,72.09,71.77,71.8,62275.0,70.6428,70.7114,70.3975,70.427,62275.0
2019-01-15 14:30:00,71.79,71.9,71.69,71.79,214600.0,70.4172,70.525,70.3191,70.4172,214600.0
2019-01-15 14:40:00,71.79,71.97,71.78,71.88,29172.0,70.4172,70.5937,70.4073,70.5054,29172.0
2019-01-15 14:50:00,71.89,72.02,71.87,72.01,25205.0,70.5152,70.6428,70.4956,70.6329,25205.0
2019-01-15 15:00:00,71.99,72.29,71.95,72.27,36744.0,70.6133,70.9076,70.5741,70.888,36744.0
2019-01-15 15:10:00,72.26,72.33,72.23,72.32,56434.0,70.8782,70.9468,70.8487,70.937,56434.0
2019-01-15 15:20:00,72.32,72.36,72.25,72.36,62307.0,70.937,70.9763,70.8684,70.9763,62307.0
2019-01-15 15:30:00,72.36,72.42,72.29,72.3,107011.0,70.9763,71.0351,70.9076,70.9174,107011.0
2019-01-15 15:40:00,72.29,72.41,72.25,72.34,112572.0,70.9076,71.0253,70.8684,70.9566,112572.0
2019-01-15 15:50:00,72.34,72.51,72.32,72.5,243514.0,70.9566,71.1234,70.937,71.1136,243514.0
2019-01-16 09:30:00,72.72,73.0,72.44,72.85,35646.0,71.3294,71.604,71.0547,71.4569,35646.0
2019-01-16 09:40:00,72.84,72.93,72.68,72.78,15277.0,71.4471,71.5353,71.2901,71.3882,15277.0
2019-01-16 09:50:00,72.76,72.91,72.48,72.91,27131.0,71.3686,71.5157,71.094,71.5157,27131.0
2019-01-16 10:00:00,72.9,73.2,72.82,72.99,43938.0,71.5059,71.8002,71.4275,71.5942,43938.0
2019-01-16 10:10:00,72.97,73.12,72.75,72.75,39994.0,71.5746,71.7217,71.3588,71.3588,39994.0
2019-01-16 10:20:00,72.79,72.8,72.5,72.55,73868.0,71.398,71.4078,71.1136,71.1626,73868.0
2019-01-16 10:30:00,72.54,72.74,72.51,72.58,22112.0,71.1528,71.349,71.1234,71.192,22112.0
2019-01-16 10:40:00,72.56,72.62,72.5,72.59,24461.0,71.1724,71.2313,71.1136,71.2019,24461.0
2019-01-16 10:50:00,72.61,72.61,72.52,72.59,21426.0,71.2215,71.2215,71.1332,71.2019,21426.0
2019-01-16 11:00:00,72.59,72.61,72.3,72.38,46123.0,71.2019,71.2215,70.9174,70.9959,46123.0
2019-01-16 11:10:00,72.4,72.54,72.39,72.47,14275.0,71.0155,71.1528,71.0057,71.0841,14275.0
2019-01-16 11:20:00,72.47,72.6,72.47,72.55,15173.0,71.0841,71.2117,71.0841,71.1626,15173.0
2019-01-16 11:30:00,72.55,72.55,72.36,72.37,20743.0,71.1626,71.1626,70.9763,70.9861,20743.0
2019-01-16 11:40:00,72.37,72.4,72.19,72.19,21652.0,70.9861,71.0155,70.8095,70.8095,21652.0
2019-01-16 11:50:00,72.21,72.25,72.11,72.17,20933.0,70.8291,70.8684,70.731,70.7899,20933.0
2019-01-16 12:00:00,72.18,72.45,72.18,72.45,14988.0,70.7997,71.0645,70.7997,71.0645,14988.0
2019-01-16 12:10:00,72.46,72.52,72.33,72.51,29067.0,71.0743,71.1332,70.9468,71.1234,29067.0
2019-01-16 12:20:00,72.49,72.52,72.36,72.39,17598.0,71.1038,71.1332,70.9763,71.0057,17598.0
2019-01-16 12:30:00,72.39,72.44,72.32,72.44,31320.0,71.0057,71.0547,70.937,71.0547,31320.0
2019-01-16 12:40:00,72.44,72.47,72.35,72.4,9600.0,71.0547,71.0841,70.9664,71.0155,9600.0
2019-01-16 12:50:00,72.41,72.44,72.3,72.35,19621.0,71.0253,71.0547,70.9174,70.9664,19621.0
2019-01-16 13:00:00,72.33,72.33,72.16,72.2,15256.0,70.9468,70.9468,70.7801,70.8193,15256.0
2019-01-16 13:10:00,72.19,72.27,72.19,72.26,11408.0,70.8095,70.888,70.8095,70.8782,11408.0
2019-01-16 13:20:00,72.26,72.26,72.14,72.14,12713.0,70.8782,70.8782,70.7605,70.7605,12713.0
2019-01-16 13:30:00,72.14,72.22,72.11,72.18,9938.0,70.7605,70.8389,70.731,70.7997,9938.0
2019-01-16 13:40:00,72.19,72.33,72.16,72.33,17096.0,70.8095,70.9468,70.7801,70.9468,17096.0
2019-01-16 13:50:00,72.31,72.45,72.29,72.36,33274.0,70.9272,71.0645,70.9076,70.9763,33274.0
2019-01-16 14:00:00,72.38,72.43,72.35,72.37,21116.0,70.9959,71.0449,70.9664,70.9861,21116.0
2019-01-16 14:10:00,72.38,72.54,72.37,72.5,28425.0,70.9959,71.1528,70.9861,71.1136,28425.0
2019-01-16 14:20:00,72.5,72.54,72.47,72.5,31656.0,71.1136,71.1528,71.0841,71.1136,31656.0
2019-01-16 14:30:00,72.51,72.59,72.49,72.53,230307.0,71.1234,71.2019,71.1038,71.143,230307.0
2019-01-16 14:40:00,72.55,72.59,72.31,72.32,23900.0,71.1626,71.2019,70.9272,70.937,23900.0
2019-01-16 14:50:00,72.32,72.41,72.27,72.35,91852.0,70.937,71.0253,70.888,70.9664,91852.0
2019-01-16 15:00:00,72.36,72.39,72.03,72.03,384319.0,70.9763,71.0057,70.6526,70.6526,384319.0
2019-01-16 15:10:00,72.04,72.16,72.01,72.1,79670.0,70.6624,70.7801,70.6329,70.7212,79670.0
2019-01-16 15:20:00,72.1,72.16,72.06,72.11,45240.0,70.7212,70.7801,70.682,70.731,45240.0
2019-01-16 15:30:00,72.12,72.23,72.08,72.22,98682.0,70.7408,70.8487,70.7016,70.8389,98682.0
2019-01-16 15:40:00,72.22,72.25,72.1,72.18,106526.0,70.8389,70.8684,70.7212,70.7997,106526.0
2019-01-16 15:50:00,72.19,72.24,72.03,72.04,224406.0,70.8095,70.8585,70.6526,70.6624,224406.0
2019-01-17 09:30:00,71.61,72.16,71.41,71.96,76288.0,70.2406,70.7801,70.0444,70.5839,76288.0
2019-01-17 09:40:00,71.87,72.06,71.78,71.94,42016.0,70.4956,70.682,70.4073,70.5643,42016.0
2019-01-17 09:50:00,71.95,71.96,71.84,71.89,25793.0,70.5741,70.5839,70.4662,70.5152,25793.0
2019-01-17 10:00:00,71.87,71.96,71.65,71.87,44146.0,70.4956,70.5839,70.2798,70.4956,44146.0
2019-01-17 10:10:00,71.87,72.02,71.83,71.9,70316.0,70.4956,70.6428,70.4564,70.525,70316.0
2019-01-17 10:20:00,71.9,72.04,71.74,72.02,69183.0,70.525,70.6624,70.3681,70.6428,69183.0
2019-01-17 10:30:00,71.98,72.16,71.95,71.98,48195.0,70.6035,70.7801,70.5741,70.6035,48195.0
2019-01-17 10:40:00,71.97,72.1,71.95,72.1,34271.0,70.5937,70.7212,70.5741,70.7212,34271.0
2019-01-17 10:50:00,72.07,72.11,72.0,72.11,32827.0,70.6918,70.731,70.6231,70.731,32827.0
2019-01-17 11:00:00,72.12,72.25,72.05,72.25,41157.0,70.7408,70.8684,70.6722,70.8684,41157.0
2019-01-17 11:10:00,72.25,72.26,72.14,72.21,34070.0,70.8684,70.8782,70.7605,70.8291,34070.0
2019-01-17 11:20:00,72.19,72.24,72.0,72.05,15774.0,70.8095,70.8585,70.6231,70.6722,15774.0
2019-01-17 11:30:00,72.03,72.2,72.0,72.19,30888.0,70.6526,70.8193,70.6231,70.8095,30888.0
2019-01-17 11:40:00,72.19,72.24,72.11,72.16,36141.0,70.8095,70.8585,70.731,70.7801,36141.0
2019-01-17 11:50:00,72.15,72.18,72.01,72.01,19451.0,70.7703,70.7997,70.6329,70.6329,19451.0
2019-01-17 12:00:00,72.01,72.01,71.75,71.77,40499.0,70.6329,70.6329,70.3779,70.3975,40499.0
2019-01-17 12:10:00,71.77,71.92,71.73,71.87,87110.0,70.3975,70.5447,70.3583,70.4956,87110.0
2019-01-17 12:20:00,71.87,71.88,71.64,71.66,38592.0,70.4956,70.5054,70.27,70.2896,38592.0
2019-01-17 12:30:00,71.67,71.67,71.58,71.62,17342.0,70.2994,70.2994,70.2112,70.2504,17342.0
2019-01-17 12:40:00,71.61,71.68,71.58,71.61,17804.0,70.2406,70.3093,70.2112,70.2406,17804.0
2019-01-17 12:50:00,71.62,71.67,71.57,71.61,14240.0,70.2504,70.2994,70.2014,70.2406,14240.0
2019-01-17 13:00:00,71.6,71.61,71.54,71.59,18590.0,70.2308,70.2406,70.1719,70.221,18590.0
2019-01-17 13:10:00,71.58,71.81,71.57,71.81,29603.0,70.2112,70.4368,70.2014,70.4368,29603.0
2019-01-17 13:20:00,71.81,71.95,71.81,71.9,36394.0,70.4368,70.5741,70.4368,70.525,36394.0
2019-01-17 13:30:00,71.88,72.0,71.88,72.0,27258.0,70.5054,70.6231,70.5054,70.6231,27258.0
2019-01-17 13:40:00,71.99,72.0,71.89,71.89,70393.0,70.6133,70.6231,70.5152,70.5152,70393.0
2019-01-17 13:50:00,71.89,71.97,71.83,71.97,29907.0,70.5152,70.5937,70.4564,70.5937,29907.0
2019-01-17 14:00:00,71.97,71.97,71.85,71.86,24550.0,70.5937,70.5937,70.476,70.4858,24550.0
2019-01-17 14:10:00,71.86,71.92,71.85,71.9,24238.0,70.4858,70.5447,70.476,70.525,24238.0
2019-01-17 14:20:00,71.89,71.91,71.77,71.77,39618.0,70.5152,70.5349,70.3975,70.3975,39618.0
2019-01-17 14:30:00,71.76,72.02,71.66,72.0,138196.0,70.3877,70.6428,70.2896,70.6231,138196.0
2019-01-17 14:40:00,72.0,72.44,72.0,72.4,78709.0,70.6231,71.0547,70.6231,71.0155,78709.0
2019-01-17 14:50:00,72.4,72.41,71.77,71.81,61491.0,71.0155,71.0253,70.3975,70.4368,61491.0
2019-01-17 15:00:00,71.79,71.9,71.69,71.78,56087.0,70.4172,70.525,70.3191,70.4073,56087.0
2019-01-17 15:10:00,71.81,71.82,71.64,71.71,39409.0,70.4368,70.4466,70.27,70.3387,39409.0
2019-01-17 15:20:00,71.71,71.98,71.69,71.89,98486.0,70.3387,70.6035,70.3191,70.5152,98486.0
2019-01-17 15:30:00,71.89,72.02,71.87,71.94,95076.0,70.5152,70.6428,70.4956,70.5643,95076.0
2019-01-17 15:40:00,71.95,72.0,71.86,71.94,126732.0,70.5741,70.6231,70.4858,70.5643,126732.0
2019-01-17 15:50:00,71.92,72.07,71.9,71.98,268183.0,70.5447,70.6918,70.525,70.6035,268183.0
2019-01-18 09:30:00,72.51,72.81,72.38,72.59,217423.0,71.1234,71.4176,70.9959,71.2019,217423.0
2019-01-18 09:40:00,72.57,72.61,72.39,72.48,32593.0,71.1822,71.2215,71.0057,71.094,32593.0
2019-01-18 09:50:00,72.45,72.53,72.37,72.42,90998.0,71.0645,71.143,70.9861,71.0351,90998.0
2019-01-18 10:00:00,72.41,72.45,72.19,72.41,55388.0,71.0253,71.0645,70.8095,71.0253,55388.0
2019-01-18 10:10:00,72.41,72.55,72.4,72.45,59741.0,71.0253,71.1626,71.0155,71.0645,59741.0
2019-01-18 10:20:00,72.47,72.54,72.42,72.44,50899.0,71.0841,71.1528,71.0351,71.0547,50899.0
2019-01-18 10:30:00,72.45,72.67,72.45,72.54,37825.0,71.0645,71.2803,71.0645,71.1528,37825.0
2019-01-18 10:40:00,72.55,72.8,72.51,72.56,62054.0,71.1626,71.4078,71.1234,71.1724,62054.0
2019-01-18 10:50:00,72.57,72.71,72.56,72.63,33785.0,71.1822,71.3196,71.1724,71.2411,33785.0
2019-01-18 11:00:00,72.64,72.77,72.61,72.67,56851.0,71.2509,71.3784,71.2215,71.2803,56851.0
2019-01-18 11:10:00,72.67,72.86,72.66,72.73,33050.0,71.2803,71.4667,71.2705,71.3392,33050.0
2019-01-18 11:20:00,72.74,72.86,72.7,72.82,28674.0,71.349,71.4667,71.3097,71.4275,28674.0
2019-01-18 11:30:00,72.83,72.85,72.7,72.74,40240.0,71.4373,71.4569,71.3097,71.349,40240.0
2019-01-18 11:40:00,72.74,72.75,72.6,72.62,36435.0,71.349,71.3588,71.2117,71.2313,36435.0
2019-01-18 11:50:00,72.64,72.78,72.64,72.74,28068.0,71.2509,71.3882,71.2509,71.349,28068.0
2019-01-18 12:00:00,72.77,72.85,72.72,72.81,27558.0,71.3784,71.4569,71.3294,71.4176,27558.0
2019-01-18 12:10:00,72.81,73.05,72.77,72.96,133752.0,71.4176,71.6531,71.3784,71.5648,133752.0
2019-01-18 12:20:00,72.96,73.05,72.96,73.0,15178.0,71.5648,71.6531,71.5648,71.604,15178.0
2019-01-18 12:30:00,73.0,73.06,72.93,72.94,16396.0,71.604,71.6629,71.5353,71.5452,16396.0
2019-01-18 12:40:00,72.96,73.2,72.95,73.2,71059.0,71.5648,71.8002,71.555,71.8002,71059.0
2019-01-18 12:50:00,73.19,73.31,73.14,73.28,78383.0,71.7904,71.9081,71.7413,71.8787,78383.0
2019-01-18 13:00:00,73.28,73.29,73.12,73.14,18499.0,71.8787,71.8885,71.7217,71.7413,18499.0
2019-01-18 13:10:00,73.13,73.26,73.11,73.23,32189.0,71.7315,71.859,71.7119,71.8296,32189.0
2019-01-18 13:20:00,73.24,73.31,73.14,73.17,58006.0,71.8394,71.9081,71.7413,71.7708,58006.0
2019-01-18 13:30:00,73.17,73.19,73.05,73.11,69162.0,71.7708,71.7904,71.6531,71.7119,69162.0
2019-01-18 13:40:00,73.1,73.22,73.09,73.22,22281.0,71.7021,71.8198,71.6923,71.8198,22281.0
2019-01-18 13:50:00,73.22,73.24,73.16,73.21,15361.0,71.8198,71.8394,71.761,71.81,15361.0
2019-01-18 14:00:00,73.2,73.23,73.13,73.16,26012.0,71.8002,71.8296,71.7315,71.761,26012.0
2019-01-18 14:10:00,73.15,73.16,72.99,73.02,27261.0,71.7511,71.761,71.5942,71.6236,27261.0
2019-01-18 14:20:00,73.02,73.11,73.01,73.05,35910.0,71.6236,71.7119,71.6138,71.6531,35910.0
2019-01-18 14:30:00,73.04,73.05,72.9,72.92,16682.0,71.6432,71.6531,71.5059,71.5255,16682.0
2019-01-18 14:40:00,72.92,72.92,72.82,72.86,28224.0,71.5255,71.5255,71.4275,71.4667,28224.0
2019-01-18 14:50:00,72.85,73.1,72.85,73.07,58613.0,71.4569,71.7021,71.4569,71.6727,58613.0
2019-01-18 15:00:00,73.07,73.07,72.98,72.98,27336.0,71.6727,71.6727,71.5844,71.5844,27336.0
2019-01-18 15:10:00,72.98,73.15,72.96,73.06,82970.0,71.5844,71.7511,71.5648,71.6629,82970.0
2019-01-18 15:20:00,73.06,73.08,73.0,73.04,27432.0,71.6629,71.6825,71.604,71.6432,27432.0
2019-01-18 15:30:00,73.04,73.14,73.02,73.07,57524.0,71.6432,71.7413,71.6236,71.6727,57524.0
2019-01-18 15:40:00,73.07,73.13,72.94,72.95,122557.0,71.6727,71.7315,71.5452,71.555,122557.0
2019-01-18 15:50:00,72.95,73.11,72.84,73.08,157180.0,71.555,71.7119,71.4471,71.6825,157180.0
2019-01-22 09:30:00,72.97,72.97,72.5,72.74,49631.0,71.5746,71.5746,71.1136,71.349,49631.0
2019-01-22 09:40:00,72.73,72.92,72.67,72.8,57473.0,71.3392,71.5255,71.2803,71.4078,57473.0
2019-01-22 09:50:00,72.8,73.11,72.73,73.11,36523.0,71.4078,71.7119,71.3392,71.7119,36523.0
2019-01-22 10:00:00,73.11,73.11,72.7,72.76,26430.0,71.7119,71.7119,71.3097,71.3686,26430.0
2019-01-22 10:10:00,72.78,72.83,72.57,72.59,62396.0,71.3882,71.4373,71.1822,71.2019,62396.0
2019-01-22 10:20:00,72.59,72.75,72.52,72.65,138253.0,71.2019,71.3588,71.1332,71.2607,138253.0
2019-01-22 10:30:00,72.64,72.7,72.43,72.43,94516.0,71.2509,71.3097,71.0449,71.0449,94516.0
2019-01-22 10:40:00,72.43,72.49,72.3,72.35,43103.0,71.0449,71.1038,70.9174,70.9664,43103.0
2019-01-22 10:50:00,72.33,72.5,72.3,72.42,36255.0,70.9468,71.1136,70.9174,71.0351,36255.0
2019-01-22 11:00:00,72.43,72.67,72.39,72.64,21943.0,71.0449,71.2803,71.0057,71.2509,21943.0
2019-01-22 11:10:00,72.62,72.63,72.5,72.5,13874.0,71.2313,71.2411,71.1136,71.1136,13874.0
2019-01-22 11:20:00,72.5,72.56,72.31,72.31,11424.0,71.1136,71.1724,70.9272,70.9272,11424.0
2019-01-22 11:30:00,72.31,72.38,72.28,72.29,13085.0,70.9272,70.9959,70.8978,70.9076,13085.0
2019-01-22 11:40:00,72.28,72.3,72.11,72.13,30691.0,70.8978,70.9174,70.731,70.7506,30691.0
2019-01-22 11:50:00,72.12,72.16,71.82,71.82,23257.0,70.7408,70.7801,70.4466,70.4466,23257.0
2019-01-22 12:00:00,71.82,71.83,71.25,71.26,149060.0,70.4466,70.4564,69.8875,69.8973,149060.0
2019-01-22 12:10:00,71.27,71.27,71.06,71.08,56305.0,69.9071,69.9071,69.7011,69.7207,56305.0
2019-01-22 12:20:00,71.09,71.19,70.98,71.02,47677.0,69.7305,69.8286,69.6226,69.6619,47677.0
2019-01-22 12:30:00,71.0,71.23,70.96,71.19,38342.0,69.6423,69.8679,69.603,69.8286,38342.0
2019-01-22 12:40:00,71.2,71.32,71.19,71.31,33932.0,69.8384,69.9561,69.8286,69.9463,33932.0
2019-01-22 12:50:00,71.31,71.42,71.3,71.36,22668.0,69.9463,70.0542,69.9365,69.9954,22668.0
2019-01-22 13:00:00,71.35,71.36,71.07,71.07,26125.0,69.9856,69.9954,69.7109,69.7109,26125.0
2019-01-22 13:10:00,71.06,71.06,70.79,70.81,64672.0,69.7011,69.7011,69.4363,69.4559,64672.0
2019-01-22 13:20:00,70.83,70.97,70.81,70.96,77507.0,69.4755,69.6128,69.4559,69.603,77507.0
2019-01-22 13:30:00,70.93,71.17,70.92,71.15,30436.0,69.5736,69.809,69.5638,69.7894,30436.0
2019-01-22 13:40:00,71.13,71.18,71.03,71.03,21655.0,69.7698,69.8188,69.6717,69.6717,21655.0
2019-01-22 13:50:00,71.03,71.12,71.02,71.07,42594.0,69.6717,69.76,69.6619,69.7109,42594.0
2019-01-22 14:00:00,71.07,71.15,71.04,71.06,54875.0,69.7109,69.7894,69.6815,69.7011,54875.0
2019-01-22 14:10:00,71.06,71.13,70.97,71.11,38966.0,69.7011,69.7698,69.6128,69.7502,38966.0
2019-01-22 14:20:00,71.11,71.13,70.94,70.97,60686.0,69.7502,69.7698,69.5834,69.6128,60686.0
2019-01-22 14:30:00,70.98,71.05,70.95,71.0,32754.0,69.6226,69.6913,69.5932,69.6423,32754.0
2019-01-22 14:40:00,71.0,71.08,70.85,70.86,29370.0,69.6423,69.7207,69.4951,69.5049,29370.0
2019-01-22 14:50:00,70.87,70.95,70.83,70.91,29357.0,69.5147,69.5932,69.4755,69.554,29357.0
2019-01-22 15:00:00,70.91,70.95,70.78,70.82,40525.0,69.554,69.5932,69.4265,69.4657,40525.0
2019-01-22 15:10:00,70.82,70.92,70.77,70.91,28443.0,69.4657,69.5638,69.4167,69.554,28443.0
2019-01-22 15:20:00,70.92,71.04,70.91,70.99,48116.0,69.5638,69.6815,69.554,69.6324,48116.0
2019-01-22 15:30:00,70.99,71.08,70.77,71.08,91328.0,69.6324,69.7207,69.4167,69.7207,91328.0
2019-01-22 15:40:00,71.08,71.17,70.8,70.88,142780.0,69.7207,69.809,69.4461,69.5246,142780.0
2019-01-22 15:50:00,70.88,71.03,70.74,71.03,325814.0,69.5246,69.6717,69.3872,69.6717,325814.0
2019-01-23 09:30:00,71.35,71.86,71.3,71.4,38644.0,69.9856,70.4858,69.9365,70.0346,38644.0
2019-01-23 09:40:00,71.39,71.63,71.36,71.43,52357.0,70.0248,70.2602,69.9954,70.064,52357.0
2019-01-23 09:50:00,71.45,71.46,71.02,71.03,85849.0,70.0837,70.0935,69.6619,69.6717,85849.0
2019-01-23 10:00:00,71.04,71.17,70.88,70.95,52898.0,69.6815,69.809,69.5246,69.5932,52898.0
2019-01-23 10:10:00,70.95,71.0,70.52,70.53,49315.0,69.5932,69.6423,69.1714,69.1812,49315.0
2019-01-23 10:20:00,70.54,70.63,70.37,70.52,51010.0,69.1911,69.2793,69.0243,69.1714,51010.0
2019-01-23 10:30:00,70.53,70.65,70.39,70.53,44893.0,69.1812,69.299,69.0439,69.1812,44893.0
2019-01-23 10:40:00,70.51,70.63,70.4,70.44,35983.0,69.1616,69.2793,69.0537,69.093,35983.0
2019-01-23 10:50:00,70.41,70.54,70.41,70.51,39762.0,69.0635,69.1911,69.0635,69.1616,39762.0
2019-01-23 11:00:00,70.52,70.68,70.48,70.48,36639.0,69.1714,69.3284,69.1322,69.1322,36639.0
2019-01-23 11:10:00,70.48,70.52,70.32,70.35,58742.0,69.1322,69.1714,68.9753,69.0047,58742.0
2019-01-23 11:20:00,70.34,70.35,70.23,70.34,34083.0,68.9949,69.0047,68.887,68.9949,34083.0
2019-01-23 11:30:00,70.35,70.63,70.33,70.62,30702.0,69.0047,69.2793,68.9851,69.2695,30702.0
2019-01-23 11:40:00,70.61,70.61,70.26,70.28,26725.0,69.2597,69.2597,68.9164,68.936,26725.0
2019-01-23 11:50:00,70.28,70.31,70.15,70.2,23817.0,68.936,68.9655,68.8085,68.8576,23817.0
2019-01-23 12:00:00,70.21,70.46,70.2,70.32,26451.0,68.8674,69.1126,68.8576,68.9753,26451.0
2019-01-23 12:10:00,70.32,70.44,70.32,70.38,20851.0,68.9753,69.093,68.9753,69.0341,20851.0
2019-01-23 12:20:00,70.41,70.6,70.37,70.51,17962.0,69.0635,69.2499,69.0243,69.1616,17962.0
2019-01-23 12:30:00,70.51,70.58,70.39,70.53,37500.0,69.1616,69.2303,69.0439,69.1812,37500.0
2019-01-23 12:40:00,70.56,70.73,70.51,70.71,16573.0,69.2107,69.3774,69.1616,69.3578,16573.0
2019-01-23 12:50:00,70.71,70.71,70.61,70.68,17361.0,69.3578,69.3578,69.2597,69.3284,17361.0
2019-01-23 13:00:00,70.68,70.71,70.53,70.63,43787.0,69.3284,69.3578,69.1812,69.2793,43787.0
2019-01-23 13:10:00,70.64,70.64,70.44,70.55,61204.0,69.2891,69.2891,69.093,69.2009,61204.0
2019-01-23 13:20:00,70.55,70.56,70.49,70.5,156629.0,69.2009,69.2107,69.142,69.1518,156629.0
2019-01-23 13:30:00,70.5,70.72,70.49,70.72,91574.0,69.1518,69.3676,69.142,69.3676,91574.0
2019-01-23 13:40:00,70.71,70.79,70.67,70.74,20739.0,69.3578,69.4363,69.3186,69.3872,20739.0
2019-01-23 13:50:00,70.74,70.76,70.62,70.62,21543.0,69.3872,69.4068,69.2695,69.2695,21543.0
2019-01-23 14:00:00,70.64,70.92,70.62,70.86,79519.0,69.2891,69.5638,69.2695,69.5049,79519.0
2019-01-23 14:10:00,70.88,70.88,70.6,70.63,30179.0,69.5246,69.5246,69.2499,69.2793,30179.0
2019-01-23 14:20:00,70.63,70.72,70.62,70.65,59497.0,69.2793,69.3676,69.2695,69.299,59497.0
2019-01-23 14:30:00,70.65,70.71,70.48,70.61,33471.0,69.299,69.3578,69.1322,69.2597,33471.0
2019-01-23 14:40:00,70.61,70.61,70.5,70.6,22521.0,69.2597,69.2597,69.1518,69.2499,22521.0
2019-01-23 14:50:00,70.6,70.67,70.51,70.53,31551.0,69.2499,69.3186,69.1616,69.1812,31551.0
2019-01-23 15:00:00,70.53,70.64,70.47,70.51,44540.0,69.1812,69.2891,69.1224,69.1616,44540.0
2019-01-23 15:10:00,70.51,70.71,70.5,70.7,50084.0,69.1616,69.3578,69.1518,69.348,50084.0
2019-01-23 15:20:00,70.7,70.77,70.66,70.72,36954.0,69.348,69.4167,69.3088,69.3676,36954.0
2019-01-23 15:30:00,70.72,70.75,70.63,70.65,71831.0,69.3676,69.397,69.2793,69.299,71831.0
2019-01-23 15:40:00,70.65,70.79,70.59,70.69,232146.0,69.299,69.4363,69.2401,69.3382,232146.0
2019-01-23 15:50:00,70.69,70.78,70.58,70.72,224279.0,69.3382,69.4265,69.2303,69.3676,224279.0
2019-01-24 09:30:00,70.85,71.24,70.73,71.19,31708.0,69.4951,69.8777,69.3774,69.8286,31708.0
2019-01-24 09:40:00,71.14,71.18,70.89,70.95,27712.0,69.7796,69.8188,69.5344,69.5932,27712.0
2019-01-24 09:50:00,70.94,71.01,70.57,70.57,55530.0,69.5834,69.6521,69.2205,69.2205,55530.0
2019-01-24 10:00:00,70.55,70.85,70.51,70.84,59687.0,69.2009,69.4951,69.1616,69.4853,59687.0
2019-01-24 10:10:00,70.82,71.05,70.79,70.99,34276.0,69.4657,69.6913,69.4363,69.6324,34276.0
2019-01-24 10:20:00,71.01,71.19,70.97,71.18,25429.0,69.6521,69.8286,69.6128,69.8188,25429.0
2019-01-24 10:30:00,71.18,71.19,71.03,71.1,27411.0,69.8188,69.8286,69.6717,69.7403,27411.0
2019-01-24 10:40:00,71.13,71.15,70.91,70.92,28035.0,69.7698,69.7894,69.554,69.5638,28035.0
2019-01-24 10:50:00,70.91,70.97,70.88,70.94,23804.0,69.554,69.6128,69.5246,69.5834,23804.0
2019-01-24 11:00:00,70.93,71.02,70.9,70.96,45660.0,69.5736,69.6619,69.5442,69.603,45660.0
2019-01-24 11:10:00,70.98,71.0,70.79,70.81,43090.0,69.6226,69.6423,69.4363,69.4559,43090.0
2019-01-24 11:20:00,70.79,70.81,70.68,70.75,41941.0,69.4363,69.4559,69.3284,69.397,41941.0
2019-01-24 11:30:00,70.76,71.15,70.73,71.13,129711.0,69.4068,69.7894,69.3774,69.7698,129711.0
2019-01-24 11:40:00,71.15,71.18,71.09,71.17,24366.0,69.7894,69.8188,69.7305,69.809,24366.0
2019-01-24 11:50:00,71.15,71.19,70.99,71.01,57041.0,69.7894,69.8286,69.6324,69.6521,57041.0
2019-01-24 12:00:00,71.01,71.06,70.99,71.06,21447.0,69.6521,69.7011,69.6324,69.7011,21447.0
2019-01-24 12:10:00,71.04,71.04,70.95,70.96,26044.0,69.6815,69.6815,69.5932,69.603,26044.0
2019-01-24 12:20:00,70.97,70.99,70.8,70.8,10005.0,69.6128,69.6324,69.4461,69.4461,10005.0
2019-01-24 12:30:00,70.8,70.85,70.66,70.77,22739.0,69.4461,69.4951,69.3088,69.4167,22739.0
2019-01-24 12:40:00,70.77,70.8,70.74,70.75,10504.0,69.4167,69.4461,69.3872,69.397,10504.0
2019-01-24 12:50:00,70.74,70.77,70.63,70.66,23507.0,69.3872,69.4167,69.2793,69.3088,23507.0
2019-01-24 13:00:00,70.66,70.67,70.48,70.56,26305.0,69.3088,69.3186,69.1322,69.2107,26305.0
2019-01-24 13:10:00,70.57,70.57,70.4,70.48,20865.0,69.2205,69.2205,69.0537,69.1322,20865.0
2019-01-24 13:20:00,70.49,70.5,70.38,70.42,21562.0,69.142,69.1518,69.0341,69.0733,21562.0
2019-01-24 13:30:00,70.42,70.47,70.37,70.41,40948.0,69.0733,69.1224,69.0243,69.0635,40948.0
2019-01-24 13:40:00,70.42,70.52,70.31,70.52,49203.0,69.0733,69.1714,68.9655,69.1714,49203.0
2019-01-24 13:50:00,70.53,70.82,70.52,70.73,187753.0,69.1812,69.4657,69.1714,69.3774,187753.0
2019-01-24 14:00:00,70.74,70.8,70.63,70.64,29320.0,69.3872,69.4461,69.2793,69.2891,29320.0
2019-01-24 14:10:00,70.65,70.69,70.54,70.56,38314.0,69.299,69.3382,69.1911,69.2107,38314.0
2019-01-24 14:20:00,70.56,70.65,70.56,70.63,22175.0,69.2107,69.299,69.2107,69.2793,22175.0
2019-01-24 14:30:00,70.61,70.74,70.57,70.65,34603.0,69.2597,69.3872,69.2205,69.299,34603.0
2019-01-24 14:40:00,70.64,70.7,70.62,70.64,21383.0,69.2891,69.348,69.2695,69.2891,21383.0
2019-01-24 14:50:00,70.64,70.77,70.61,70.77,53101.0,69.2891,69.4167,69.2597,69.4167,53101.0
2019-01-24 15:00:00,70.74,70.87,70.74,70.86,30159.0,69.3872,69.5147,69.3872,69.5049,30159.0
2019-01-24 15:10:00,70.87,71.24,70.85,71.14,243570.0,69.5147,69.8777,69.4951,69.7796,243570.0
2019-01-24 15:20:00,71.14,71.17,71.09,71.13,37033.0,69.7796,69.809,69.7305,69.7698,37033.0
2019-01-24 15:30:00,71.12,71.13,71.0,71.02,39033.0,69.76,69.7698,69.6423,69.6619,39033.0
2019-01-24 15:40:00,71.01,71.05,70.97,71.0,52025.0,69.6521,69.6913,69.6128,69.6423,52025.0
2019-01-24 15:50:00,71.0,71.09,70.88,71.06,171587.0,69.6423,69.7305,69.5246,69.7011,171587.0
2019-01-25 09:30:00,71.75,71.83,71.0,71.15,82993.0,70.3779,70.4564,69.6423,69.7894,82993.0
2019-01-25 09:40:00,71.17,71.3,70.89,71.28,161284.0,69.809,69.9365,69.5344,69.9169,161284.0
2019-01-25 09:50:00,71.26,71.61,71.11,71.24,99489.0,69.8973,70.2406,69.7502,69.8777,99489.0
2019-01-25 10:00:00,71.24,71.46,71.2,71.23,83467.0,69.8777,70.0935,69.8384,69.8679,83467.0
2019-01-25 10:10:00,71.23,71.42,71.19,71.23,245470.0,69.8679,70.0542,69.8286,69.8679,245470.0
2019-01-25 10:20:00,71.24,71.3,70.97,71.05,73933.0,69.8777,69.9365,69.6128,69.6913,73933.0
2019-01-25 10:30:00,71.05,71.17,70.94,71.09,88582.0,69.6913,69.809,69.5834,69.7305,88582.0
2019-01-25 10:40:00,71.09,71.44,71.09,71.15,27772.0,69.7305,70.0738,69.7305,69.7894,27772.0
2019-01-25 10:50:00,71.11,71.29,71.11,71.16,84882.0,69.7502,69.9267,69.7502,69.7992,84882.0
2019-01-25 11:00:00,71.16,71.18,71.0,71.02,147856.0,69.7992,69.8188,69.6423,69.6619,147856.0
2019-01-25 11:10:00,71.03,71.22,70.98,71.21,111009.0,69.6717,69.8581,69.6226,69.8482,111009.0
2019-01-25 11:20:00,71.21,71.27,71.13,71.25,27987.0,69.8482,69.9071,69.7698,69.8875,27987.0
2019-01-25 11:30:00,71.26,71.53,71.18,71.48,124771.0,69.8973,70.1621,69.8188,70.1131,124771.0
2019-01-25 11:40:00,71.5,71.56,71.49,71.5,16640.0,70.1327,70.1915,70.1229,70.1327,16640.0
2019-01-25 11:50:00,71.52,71.52,71.4,71.43,22764.0,70.1523,70.1523,70.0346,70.064,22764.0
2019-01-25 12:00:00,71.44,71.45,71.3,71.34,19997.0,70.0738,70.0837,69.9365,69.9758,19997.0
2019-01-25 12:10:00,71.33,71.46,71.33,71.45,27528.0,69.9659,70.0935,69.9659,70.0837,27528.0
2019-01-25 12:20:00,71.44,71.63,71.39,71.63,45955.0,70.0738,70.2602,70.0248,70.2602,45955.0
2019-01-25 12:30:00,71.62,71.76,71.58,71.71,31196.0,70.2504,70.3877,70.2112,70.3387,31196.0
2019-01-25 12:40:00,71.73,71.76,71.46,71.51,97673.0,70.3583,70.3877,70.0935,70.1425,97673.0
2019-01-25 12:50:00,71.5,71.57,71.35,71.55,46300.0,70.1327,70.2014,69.9856,70.1817,46300.0
2019-01-25 13:00:00,71.57,71.66,71.53,71.65,14649.0,70.2014,70.2896,70.1621,70.2798,14649.0
2019-01-25 13:10:00,71.67,71.8,71.59,71.75,69178.0,70.2994,70.427,70.221,70.3779,69178.0
2019-01-25 13:20:00,71.74,71.84,71.74,71.78,10507.0,70.3681,70.4662,70.3681,70.4073,10507.0
2019-01-25 13:30:00,71.8,71.9,71.73,71.76,16216.0,70.427,70.525,70.3583,70.3877,16216.0
2019-01-25 13:40:00,71.73,71.77,71.7,71.76,12892.0,70.3583,70.3975,70.3289,70.3877,12892.0
2019-01-25 13:50:00,71.76,71.79,71.72,71.75,12909.0,70.3877,70.4172,70.3485,70.3779,12909.0
2019-01-25 14:00:00,71.76,71.88,71.72,71.85,18527.0,70.3877,70.5054,70.3485,70.476,18527.0
2019-01-25 14:10:00,71.84,71.87,71.75,71.75,18127.0,70.4662,70.4956,70.3779,70.3779,18127.0
2019-01-25 14:20:00,71.77,71.77,71.57,71.62,20663.0,70.3975,70.3975,70.2014,70.2504,20663.0
2019-01-25 14:30:00,71.62,71.74,71.6,71.74,36483.0,70.2504,70.3681,70.2308,70.3681,36483.0
2019-01-25 14:40:00,71.73,71.79,71.69,71.76,19311.0,70.3583,70.4172,70.3191,70.3877,19311.0
2019-01-25 14:50:00,71.76,71.79,71.71,71.74,19290.0,70.3877,70.4172,70.3387,70.3681,19290.0
2019-01-25 15:00:00,71.73,71.76,71.69,71.71,27756.0,70.3583,70.3877,70.3191,70.3387,27756.0
2019-01-25 15:10:00,71.72,71.83,71.72,71.8,32866.0,70.3485,70.4564,70.3485,70.427,32866.0
2019-01-25 15:20:00,71.79,71.86,71.77,71.8,51934.0,70.4172,70.4858,70.3975,70.427,51934.0
2019-01-25 15:30:00,71.8,71.91,71.68,71.91,69086.0,70.427,70.5349,70.3093,70.5349,69086.0
2019-01-25 15:40:00,71.91,72.06,71.86,71.98,98662.0,70.5349,70.682,70.4858,70.6035,98662.0
2019-01-25 15:50:00,71.98,71.99,71.72,71.76,290154.0,70.6035,70.6133,70.3485,70.3877,290154.0
2019-01-28 09:30:00,71.2,71.81,71.2,71.73,35297.0,69.8384,70.4368,69.8384,70.3583,35297.0
2019-01-28 09:40:00,71.77,71.86,71.65,71.65,36095.0,70.3975,70.4858,70.2798,70.2798,36095.0
2019-01-28 09:50:00,71.6,72.07,71.57,72.02,28818.0,70.2308,70.6918,70.2014,70.6428,28818.0
2019-01-28 10:00:00,71.98,72.1,71.85,71.96,18059.0,70.6035,70.7212,70.476,70.5839,18059.0
2019-01-28 10:10:00,71.96,72.07,71.83,72.06,77935.0,70.5839,70.6918,70.4564,70.682,77935.0
2019-01-28 10:20:00,72.06,72.21,71.93,72.11,30361.0,70.682,70.8291,70.5545,70.731,30361.0
2019-01-28 10:30:00,72.11,72.24,72.1,72.14,21603.0,70.731,70.8585,70.7212,70.7605,21603.0
2019-01-28 10:40:00,72.15,72.65,72.15,72.56,58336.0,70.7703,71.2607,70.7703,71.1724,58336.0
2019-01-28 10:50:00,72.55,72.81,72.5,72.7,46993.0,71.1626,71.4176,71.1136,71.3097,46993.0
2019-01-28 11:00:00,72.69,72.94,72.63,72.91,53856.0,71.2999,71.5452,71.2411,71.5157,53856.0
2019-01-28 11:10:00,72.92,72.99,72.8,72.84,25586.0,71.5255,71.5942,71.4078,71.4471,25586.0
2019-01-28 11:20:00,72.84,72.88,72.69,72.75,37600.0,71.4471,71.4863,71.2999,71.3588,37600.0
2019-01-28 11:30:00,72.77,72.83,72.46,72.46,32136.0,71.3784,71.4373,71.0743,71.0743,32136.0
2019-01-28 11:40:00,72.42,72.46,72.26,72.27,27814.0,71.0351,71.0743,70.8782,70.888,27814.0
2019-01-28 11:50:00,72.28,72.43,72.14,72.15,39452.0,70.8978,71.0449,70.7605,70.7703,39452.0
2019-01-28 12:00:00,72.15,72.29,72.1,72.26,19966.0,70.7703,70.9076,70.7212,70.8782,19966.0
2019-01-28 12:10:00,72.29,72.34,72.23,72.3,14436.0,70.9076,70.9566,70.8487,70.9174,14436.0
2019-01-28 12:20:00,72.27,72.42,72.26,72.33,25285.0,70.888,71.0351,70.8782,70.9468,25285.0
2019-01-28 12:30:00,72.34,72.36,72.23,72.35,15049.0,70.9566,70.9763,70.8487,70.9664,15049.0
2019-01-28 12:40:00,72.36,72.45,72.36,72.4,14004.0,70.9763,71.0645,70.9763,71.0155,14004.0
2019-01-28 12:50:00,72.4,72.42,72.31,72.35,11150.0,71.0155,71.0351,70.9272,70.9664,11150.0
2019-01-28 13:00:00,72.34,72.42,72.28,72.41,18751.0,70.9566,71.0351,70.8978,71.0253,18751.0
2019-01-28 13:10:00,72.42,72.46,72.38,72.41,10652.0,71.0351,71.0743,70.9959,71.0253,10652.0
2019-01-28 13:20:00,72.43,72.57,72.43,72.52,24378.0,71.0449,71.1822,71.0449,71.1332,24378.0
2019-01-28 13:30:00,72.52,72.74,72.51,72.74,29593.0,71.1332,71.349,71.1234,71.349,29593.0
2019-01-28 13:40:00,72.73,72.83,72.71,72.79,25664.0,71.3392,71.4373,71.3196,71.398,25664.0
2019-01-28 13:50:00,72.8,72.84,72.74,72.76,39113.0,71.4078,71.4471,71.349,71.3686,39113.0
2019-01-28 14:00:00,72.77,72.78,72.57,72.68,18985.0,71.3784,71.3882,71.1822,71.2901,18985.0
2019-01-28 14:10:00,72.68,72.71,72.53,72.55,23080.0,71.2901,71.3196,71.143,71.1626,23080.0
2019-01-28 14:20:00,72.56,72.58,72.38,72.4,20667.0,71.1724,71.192,70.9959,71.0155,20667.0
2019-01-28 14:30:00,72.4,72.43,72.32,72.37,18397.0,71.0155,71.0449,70.937,70.9861,18397.0
2019-01-28 14:40:00,72.36,72.44,72.32,72.42,15314.0,70.9763,71.0547,70.937,71.0351,15314.0
2019-01-28 14:50:00,72.42,72.48,72.26,72.27,36444.0,71.0351,71.094,70.8782,70.888,36444.0
2019-01-28 15:00:00,72.29,72.34,72.23,72.24,64699.0,70.9076,70.9566,70.8487,70.8585,64699.0
2019-01-28 15:10:00,72.26,72.39,72.23,72.27,51119.0,70.8782,71.0057,70.8487,70.888,51119.0
2019-01-28 15:20:00,72.28,72.36,72.26,72.26,28264.0,70.8978,70.9763,70.8782,70.8782,28264.0
2019-01-28 15:30:00,72.26,72.36,72.26,72.31,31059.0,70.8782,70.9763,70.8782,70.9272,31059.0
2019-01-28 15:40:00,72.3,72.34,72.2,72.21,53714.0,70.9174,70.9566,70.8193,70.8291,53714.0
2019-01-28 15:50:00,72.2,72.3,72.18,72.28,152584.0,70.8193,70.9174,70.7997,70.8978,152584.0
2019-01-29 09:30:00,72.3,72.41,71.84,71.92,36536.0,70.9174,71.0253,70.4662,70.5447,36536.0
2019-01-29 09:40:00,71.88,72.01,71.79,71.88,32044.0,70.5054,70.6329,70.4172,70.5054,32044.0
2019-01-29 09:50:00,71.88,72.35,71.86,72.32,27273.0,70.5054,70.9664,70.4858,70.937,27273.0
2019-01-29 10:00:00,72.33,72.42,72.04,72.04,19172.0,70.9468,71.0351,70.6624,70.6624,19172.0
2019-01-29 10:10:00,72.03,72.11,71.87,72.01,52657.0,70.6526,70.731,70.4956,70.6329,52657.0
2019-01-29 10:20:00,72.0,72.35,71.96,72.35,30537.0,70.6231,70.9664,70.5839,70.9664,30537.0
2019-01-29 10:30:00,72.38,72.39,72.23,72.34,14748.0,70.9959,71.0057,70.8487,70.9566,14748.0
2019-01-29 10:40:00,72.37,72.48,72.2,72.29,24755.0,70.9861,71.094,70.8193,70.9076,24755.0
2019-01-29 10:50:00,72.26,72.27,72.09,72.17,27090.0,70.8782,70.888,70.7114,70.7899,27090.0
2019-01-29 11:00:00,72.16,72.3,72.12,72.21,17803.0,70.7801,70.9174,70.7408,70.8291,17803.0
2019-01-29 11:10:00,72.22,72.45,72.19,72.38,33296.0,70.8389,71.0645,70.8095,70.9959,33296.0
2019-01-29 11:20:00,72.35,72.46,72.32,72.38,15718.0,70.9664,71.0743,70.937,70.9959,15718.0
2019-01-29 11:30:00,72.44,72.55,72.44,72.54,11678.0,71.0547,71.1626,71.0547,71.1528,11678.0
2019-01-29 11:40:00,72.52,72.59,72.49,72.52,11533.0,71.1332,71.2019,71.1038,71.1332,11533.0
2019-01-29 11:50:00,72.53,72.63,72.48,72.57,19303.0,71.143,71.2411,71.094,71.1822,19303.0
2019-01-29 12:00:00,72.58,72.6,72.5,72.55,45801.0,71.192,71.2117,71.1136,71.1626,45801.0
2019-01-29 12:10:00,72.54,72.81,72.53,72.79,11909.0,71.1528,71.4176,71.143,71.398,11909.0
2019-01-29 12:20:00,72.77,72.88,72.71,72.71,13859.0,71.3784,71.4863,71.3196,71.3196,13859.0
2019-01-29 12:30:00,72.7,72.71,72.6,72.68,13751.0,71.3097,71.3196,71.2117,71.2901,13751.0
2019-01-29 12:40:00,72.7,72.7,72.6,72.65,12582.0,71.3097,71.3097,71.2117,71.2607,12582.0
2019-01-29 12:50:00,72.65,72.78,72.64,72.71,18895.0,71.2607,71.3882,71.2509,71.3196,18895.0
2019-01-29 13:00:00,72.71,72.77,72.67,72.77,23225.0,71.3196,71.3784,71.2803,71.3784,23225.0
2019-01-29 13:10:00,72.77,72.91,72.74,72.91,26202.0,71.3784,71.5157,71.349,71.5157,26202.0
2019-01-29 13:20:00,72.91,72.95,72.9,72.95,29692.0,71.5157,71.555,71.5059,71.555,29692.0
2019-01-29 13:30:00,72.95,72.97,72.91,72.97,32557.0,71.555,71.5746,71.5157,71.5746,32557.0
2019-01-29 13:40:00,72.96,73.07,72.94,73.07,24435.0,71.5648,71.6727,71.5452,71.6727,24435.0
2019-01-29 13:50:00,73.06,73.09,72.94,73.01,25232.0,71.6629,71.6923,71.5452,71.6138,25232.0
2019-01-29 14:00:00,73.01,73.05,72.94,72.96,27265.0,71.6138,71.6531,71.5452,71.5648,27265.0
2019-01-29 14:10:00,72.95,73.03,72.93,73.0,16581.0,71.555,71.6334,71.5353,71.604,16581.0
2019-01-29 14:20:00,72.99,73.04,72.98,72.98,19296.0,71.5942,71.6432,71.5844,71.5844,19296.0
2019-01-29 14:30:00,72.98,73.02,72.98,73.01,21994.0,71.5844,71.6236,71.5844,71.6138,21994.0
2019-01-29 14:40:00,73.01,73.04,72.96,73.02,40615.0,71.6138,71.6432,71.5648,71.6236,40615.0
2019-01-29 14:50:00,73.01,73.04,72.97,72.97,41571.0,71.6138,71.6432,71.5746,71.5746,41571.0
2019-01-29 15:00:00,72.97,73.08,72.94,73.05,23956.0,71.5746,71.6825,71.5452,71.6531,23956.0
2019-01-29 15:10:00,73.06,73.19,73.06,73.18,23939.0,71.6629,71.7904,71.6629,71.7806,23939.0
2019-01-29 15:20:00,73.18,73.2,73.14,73.18,35605.0,71.7806,71.8002,71.7413,71.7806,35605.0
2019-01-29 15:30:00,73.19,73.27,73.15,73.19,39245.0,71.7904,71.8688,71.7511,71.7904,39245.0
2019-01-29 15:40:00,73.2,73.24,73.04,73.06,85391.0,71.8002,71.8394,71.6432,71.6629,85391.0
2019-01-29 15:50:00,73.06,73.2,72.97,73.17,214498.0,71.6629,71.8002,71.5746,71.7708,214498.0
2019-01-30 09:30:00,73.64,74.04,73.34,74.01,529159.0,72.2318,72.6241,71.9375,72.5947,529159.0
2019-01-30 09:40:00,74.03,74.14,73.87,73.87,234060.0,72.6143,72.7222,72.4574,72.4574,234060.0
2019-01-30 09:50:00,73.84,73.97,73.8,73.95,309009.0,72.4279,72.5555,72.3887,72.5358,309009.0
2019-01-30 10:00:00,73.95,74.01,73.89,73.96,198844.0,72.5358,72.5947,72.477,72.5457,198844.0
2019-01-30 10:10:00,73.99,74.02,73.92,74.01,68711.0,72.5751,72.6045,72.5064,72.5947,68711.0
2019-01-30 10:20:00,74.01,74.14,73.81,73.98,78657.0,72.5947,72.7222,72.3985,72.5653,78657.0
2019-01-30 10:30:00,73.99,74.17,73.91,74.17,89565.0,72.5751,72.7516,72.4966,72.7516,89565.0
2019-01-30 10:40:00,74.19,74.19,74.04,74.06,30872.0,72.7713,72.7713,72.6241,72.6437,30872.0
2019-01-30 10:50:00,74.06,74.14,74.02,74.09,50173.0,72.6437,72.7222,72.6045,72.6732,50173.0
2019-01-30 11:00:00,74.09,74.16,73.89,73.92,101433.0,72.6732,72.7418,72.477,72.5064,101433.0
2019-01-30 11:10:00,73.93,73.96,73.82,73.82,68278.0,72.5162,72.5457,72.4083,72.4083,68278.0
2019-01-30 11:20:00,73.84,73.88,73.56,73.57,31191.0,72.4279,72.4672,72.1533,72.1631,31191.0
2019-01-30 11:30:00,73.56,73.72,73.47,73.67,85337.0,72.1533,72.3102,72.065,72.2612,85337.0
2019-01-30 11:40:00,73.68,73.9,73.67,73.72,29285.0,72.271,72.4868,72.2612,72.3102,29285.0
2019-01-30 11:50:00,73.7,73.83,73.66,73.83,13083.0,72.2906,72.4181,72.2514,72.4181,13083.0
2019-01-30 12:00:00,73.86,73.94,73.83,73.92,16371.0,72.4476,72.526,72.4181,72.5064,16371.0
2019-01-30 12:10:00,73.93,74.03,73.91,73.95,43919.0,72.5162,72.6143,72.4966,72.5358,43919.0
2019-01-30 12:20:00,73.95,73.98,73.89,73.89,27884.0,72.5358,72.5653,72.477,72.477,27884.0
2019-01-30 12:30:00,73.89,73.91,73.77,73.77,11900.0,72.477,72.4966,72.3593,72.3593,11900.0
2019-01-30 12:40:00,73.79,73.79,73.72,73.79,9757.0,72.3789,72.3789,72.3102,72.3789,9757.0
2019-01-30 12:50:00,73.79,73.84,73.77,73.79,10701.0,72.3789,72.4279,72.3593,72.3789,10701.0
2019-01-30 13:00:00,73.8,73.8,73.67,73.67,21122.0,72.3887,72.3887,72.2612,72.2612,21122.0
2019-01-30 13:10:00,73.68,73.82,73.64,73.79,27903.0,72.271,72.4083,72.2318,72.3789,27903.0
2019-01-30 13:20:00,73.77,73.77,73.69,73.74,21397.0,72.3593,72.3593,72.2808,72.3299,21397.0
2019-01-30 13:30:00,73.72,73.77,73.72,73.75,14296.0,72.3102,72.3593,72.3102,72.3397,14296.0
2019-01-30 13:40:00,73.75,73.81,73.73,73.75,20520.0,72.3397,72.3985,72.3201,72.3397,20520.0
2019-01-30 13:50:00,73.74,73.81,73.71,73.72,41458.0,72.3299,72.3985,72.3004,72.3102,41458.0
2019-01-30 14:00:00,73.72,74.16,73.67,73.98,87562.0,72.3102,72.7418,72.2612,72.5653,87562.0
2019-01-30 14:10:00,73.97,74.27,73.82,74.25,69476.0,72.5555,72.8497,72.4083,72.8301,69476.0
2019-01-30 14:20:00,74.26,74.36,74.16,74.16,41893.0,72.8399,72.938,72.7418,72.7418,41893.0
2019-01-30 14:30:00,74.16,74.32,74.13,74.24,52712.0,72.7418,72.8988,72.7124,72.8203,52712.0
2019-01-30 14:40:00,74.25,74.44,74.22,74.42,40224.0,72.8301,73.0165,72.8007,72.9969,40224.0
2019-01-30 14:50:00,74.42,74.66,74.33,74.63,56396.0,72.9969,73.2323,72.9086,73.2028,56396.0
2019-01-30 15:00:00,74.62,74.66,74.42,74.47,33125.0,73.193,73.2323,72.9969,73.0459,33125.0
2019-01-30 15:10:00,74.46,74.47,74.32,74.37,49032.0,73.0361,73.0459,72.8988,72.9478,49032.0
2019-01-30 15:20:00,74.42,74.47,74.31,74.32,31283.0,72.9969,73.0459,72.889,72.8988,31283.0
2019-01-30 15:30:00,74.32,74.36,74.2,74.29,74904.0,72.8988,72.938,72.7811,72.8693,74904.0
2019-01-30 15:40:00,74.28,74.45,74.23,74.39,151678.0,72.8595,73.0263,72.8105,72.9674,151678.0
2019-01-30 15:50:00,74.39,74.39,74.07,74.14,436835.0,72.9674,72.9674,72.6535,72.7222,436835.0
2019-01-31 09:30:00,74.14,74.23,73.81,74.09,29786.0,72.7222,72.8105,72.3985,72.6732,29786.0
2019-01-31 09:40:00,74.05,74.22,73.98,74.19,28211.0,72.6339,72.8007,72.5653,72.7713,28211.0
2019-01-31 09:50:00,74.18,74.35,74.06,74.26,31480.0,72.7614,72.9282,72.6437,72.8399,31480.0
2019-01-31 10:00:00,74.28,74.47,74.13,74.34,92059.0,72.8595,73.0459,72.7124,72.9184,92059.0
2019-01-31 10:10:00,74.36,74.48,74.27,74.48,51322.0,72.938,73.0557,72.8497,73.0557,51322.0
2019-01-31 10:20:00,74.48,74.58,74.38,74.53,53372.0,73.0557,73.1538,72.9576,73.1048,53372.0
2019-01-31 10:30:00,74.55,74.83,74.54,74.77,49790.0,73.1244,73.399,73.1146,73.3402,49790.0
2019-01-31 10:40:00,74.75,75.02,74.75,74.94,29433.0,73.3205,73.5854,73.3205,73.5069,29433.0
2019-01-31 10:50:00,74.92,74.95,74.73,74.83,42485.0,73.4873,73.5167,73.3009,73.399,42485.0
2019-01-31 11:00:00,74.81,75.03,74.75,75.01,37945.0,73.3794,73.5952,73.3205,73.5756,37945.0
2019-01-31 11:10:00,75.0,75.12,74.89,74.94,24746.0,73.5658,73.6835,73.4579,73.5069,24746.0
2019-01-31 11:20:00,74.92,75.05,74.85,75.0,23663.0,73.4873,73.6148,73.4186,73.5658,23663.0
2019-01-31 11:30:00,75.0,75.19,75.0,75.16,28553.0,73.5658,73.7521,73.5658,73.7227,28553.0
2019-01-31 11:40:00,75.16,75.17,74.98,74.98,53395.0,73.7227,73.7325,73.5461,73.5461,53395.0
2019-01-31 11:50:00,74.96,75.08,74.92,74.97,19558.0,73.5265,73.6442,73.4873,73.5363,19558.0
2019-01-31 12:00:00,74.98,75.01,74.83,74.95,48306.0,73.5461,73.5756,73.399,73.5167,48306.0
2019-01-31 12:10:00,74.94,75.07,74.88,75.06,26133.0,73.5069,73.6344,73.4481,73.6246,26133.0
2019-01-31 12:20:00,75.08,75.12,74.87,74.89,25754.0,73.6442,73.6835,73.4383,73.4579,25754.0
2019-01-31 12:30:00,74.89,74.95,74.84,74.87,46055.0,73.4579,73.5167,73.4088,73.4383,46055.0
2019-01-31 12:40:00,74.87,74.88,74.62,74.67,17082.0,73.4383,73.4481,73.193,73.2421,17082.0
2019-01-31 12:50:00,74.68,74.7,74.63,74.64,11044.0,73.2519,73.2715,73.2028,73.2126,11044.0
2019-01-31 13:00:00,74.66,74.84,74.63,74.8,24601.0,73.2323,73.4088,73.2028,73.3696,24601.0
2019-01-31 13:10:00,74.79,74.87,74.71,74.71,10377.0,73.3598,73.4383,73.2813,73.2813,10377.0
2019-01-31 13:20:00,74.72,74.8,74.69,74.69,22247.0,73.2911,73.3696,73.2617,73.2617,22247.0
2019-01-31 13:30:00,74.7,74.74,74.66,74.71,20109.0,73.2715,73.3107,73.2323,73.2813,20109.0
2019-01-31 13:40:00,74.71,74.81,74.71,74.71,39686.0,73.2813,73.3794,73.2813,73.2813,39686.0
2019-01-31 13:50:00,74.71,74.79,74.7,74.78,22996.0,73.2813,73.3598,73.2715,73.35,22996.0
2019-01-31 14:00:00,74.78,74.81,74.73,74.76,32962.0,73.35,73.3794,73.3009,73.3304,32962.0
2019-01-31 14:10:00,74.77,74.78,74.67,74.72,29610.0,73.3402,73.35,73.2421,73.2911,29610.0
2019-01-31 14:20:00,74.72,74.79,74.72,74.75,26354.0,73.2911,73.3598,73.2911,73.3205,26354.0
2019-01-31 14:30:00,74.75,74.77,74.6,74.61,40048.0,73.3205,73.3402,73.1734,73.1832,40048.0
2019-01-31 14:40:00,74.62,74.66,74.6,74.64,34246.0,73.193,73.2323,73.1734,73.2126,34246.0
2019-01-31 14:50:00,74.64,74.67,74.52,74.54,56767.0,73.2126,73.2421,73.0949,73.1146,56767.0
2019-01-31 15:00:00,74.54,74.57,74.48,74.52,51732.0,73.1146,73.144,73.0557,73.0949,51732.0
2019-01-31 15:10:00,74.51,74.51,74.37,74.37,67680.0,73.0851,73.0851,72.9478,72.9478,67680.0
2019-01-31 15:20:00,74.37,74.51,74.36,74.5,42038.0,72.9478,73.0851,72.938,73.0753,42038.0
2019-01-31 15:30:00,74.5,74.63,74.48,74.6,56073.0,73.0753,73.2028,73.0557,73.1734,56073.0
2019-01-31 15:40:00,74.6,74.62,74.45,74.48,81563.0,73.1734,73.193,73.0263,73.0557,81563.0
2019-01-31 15:50:00,74.49,74.59,74.48,74.49,241785.0,73.0655,73.1636,73.0557,73.0655,241785.0
2019-02-01 09:30:00,74.41,74.97,74.27,74.93,52353.0,72.987,73.5363,72.8497,73.4971,52353.0
2019-02-01 09:40:00,74.95,75.04,74.74,74.86,27752.0,73.5167,73.605,73.3107,73.4284,27752.0
2019-02-01 09:50:00,74.87,74.87,74.32,74.32,26413.0,73.4383,73.4383,72.8988,72.8988,26413.0
2019-02-01 10:00:00,74.38,74.8,74.27,74.75,42888.0,72.9576,73.3696,72.8497,73.3205,42888.0
2019-02-01 10:10:00,74.79,74.84,74.69,74.73,31854.0,73.3598,73.4088,73.2617,73.3009,31854.0
2019-02-01 10:20:00,74.69,74.94,74.69,74.77,34488.0,73.2617,73.5069,73.2617,73.3402,34488.0
2019-02-01 10:30:00,74.73,74.83,74.7,74.82,21871.0,73.3009,73.399,73.2715,73.3892,21871.0
2019-02-01 10:40:00,74.83,74.87,74.71,74.71,19742.0,73.399,73.4383,73.2813,73.2813,19742.0
2019-02-01 10:50:00,74.7,74.74,74.48,74.48,17811.0,73.2715,73.3107,73.0557,73.0557,17811.0
2019-02-01 11:00:00,74.44,74.52,74.36,74.5,33252.0,73.0165,73.0949,72.938,73.0753,33252.0
2019-02-01 11:10:00,74.48,74.54,74.43,74.45,39954.0,73.0557,73.1146,73.0067,73.0263,39954.0
2019-02-01 11:20:00,74.45,74.56,74.45,74.5,27393.0,73.0263,73.1342,73.0263,73.0753,27393.0
2019-02-01 11:30:00,74.49,74.63,74.49,74.58,34253.0,73.0655,73.2028,73.0655,73.1538,34253.0
2019-02-01 11:40:00,74.57,74.6,74.48,74.54,17230.0,73.144,73.1734,73.0557,73.1146,17230.0
2019-02-01 11:50:00,74.53,74.59,74.48,74.54,14880.0,73.1048,73.1636,73.0557,73.1146,14880.0
2019-02-01 12:00:00,74.52,74.6,74.49,74.54,30964.0,73.0949,73.1734,73.0655,73.1146,30964.0
2019-02-01 12:10:00,74.54,74.55,74.48,74.5,13101.0,73.1146,73.1244,73.0557,73.0753,13101.0
2019-02-01 12:20:00,74.51,74.6,74.41,74.6,20457.0,73.0851,73.1734,72.987,73.1734,20457.0
2019-02-01 12:30:00,74.6,74.6,74.44,74.46,14547.0,73.1734,73.1734,73.0165,73.0361,14547.0
2019-02-01 12:40:00,74.45,74.62,74.43,74.54,36200.0,73.0263,73.193,73.0067,73.1146,36200.0
2019-02-01 12:50:00,74.54,74.7,74.54,74.61,30649.0,73.1146,73.2715,73.1146,73.1832,30649.0
2019-02-01 13:00:00,74.6,74.69,74.58,74.63,16107.0,73.1734,73.2617,73.1538,73.2028,16107.0
2019-02-01 13:10:00,74.64,74.68,74.58,74.6,23942.0,73.2126,73.2519,73.1538,73.1734,23942.0
2019-02-01 13:20:00,74.59,74.63,74.55,74.6,19666.0,73.1636,73.2028,73.1244,73.1734,19666.0
2019-02-01 13:30:00,74.58,74.65,74.57,74.6,18110.0,73.1538,73.2225,73.144,73.1734,18110.0
2019-02-01 13:40:00,74.6,74.63,74.49,74.55,21102.0,73.1734,73.2028,73.0655,73.1244,21102.0
2019-02-01 13:50:00,74.53,74.57,74.52,74.56,31992.0,73.1048,73.144,73.0949,73.1342,31992.0
2019-02-01 14:00:00,74.57,74.69,74.39,74.43,55531.0,73.144,73.2617,72.9674,73.0067,55531.0
2019-02-01 14:10:00,74.42,74.47,74.4,74.41,29399.0,72.9969,73.0459,72.9772,72.987,29399.0
2019-02-01 14:20:00,74.41,74.47,74.32,74.33,32674.0,72.987,73.0459,72.8988,72.9086,32674.0
2019-02-01 14:30:00,74.32,74.33,74.2,74.24,40122.0,72.8988,72.9086,72.7811,72.8203,40122.0
2019-02-01 14:40:00,74.23,74.27,74.07,74.09,136556.0,72.8105,72.8497,72.6535,72.6732,136556.0
2019-02-01 14:50:00,74.11,74.11,73.95,74.03,48011.0,72.6928,72.6928,72.5358,72.6143,48011.0
2019-02-01 15:00:00,74.03,74.19,74.0,74.15,40492.0,72.6143,72.7713,72.5849,72.732,40492.0
2019-02-01 15:10:00,74.14,74.31,74.13,74.26,91352.0,72.7222,72.889,72.7124,72.8399,91352.0
2019-02-01 15:20:00,74.25,74.31,74.19,74.24,56467.0,72.8301,72.889,72.7713,72.8203,56467.0
2019-02-01 15:30:00,74.23,74.25,74.17,74.23,181929.0,72.8105,72.8301,72.7516,72.8105,181929.0
2019-02-01 15:40:00,74.24,74.37,74.2,74.25,122129.0,72.8203,72.9478,72.7811,72.8301,122129.0
2019-02-01 15:50:00,74.25,74.41,74.24,74.36,256058.0,72.8301,72.987,72.8203,72.938,256058.0
2019-02-04 09:30:00,74.5,74.75,74.38,74.55,20561.0,73.0753,73.3205,72.9576,73.1244,20561.0
2019-02-04 09:40:00,74.5,74.85,74.5,74.84,8536.0,73.0753,73.4186,73.0753,73.4088,8536.0
2019-02-04 09:50:00,74.8,74.92,74.69,74.71,13256.0,73.3696,73.4873,73.2617,73.2813,13256.0
2019-02-04 10:00:00,74.69,74.7,74.52,74.57,21897.0,73.2617,73.2715,73.0949,73.144,21897.0
2019-02-04 10:10:00,74.59,74.74,74.56,74.69,11775.0,73.1636,73.3107,73.1342,73.2617,11775.0
2019-02-04 10:20:00,74.7,74.76,74.45,74.47,22678.0,73.2715,73.3304,73.0263,73.0459,22678.0
2019-02-04 10:30:00,74.46,74.48,74.37,74.39,35716.0,73.0361,73.0557,72.9478,72.9674,35716.0
2019-02-04 10:40:00,74.37,74.4,74.33,74.36,19596.0,72.9478,72.9772,72.9086,72.938,19596.0
2019-02-04 10:50:00,74.36,74.39,74.22,74.23,80402.0,72.938,72.9674,72.8007,72.8105,80402.0
2019-02-04 11:00:00,74.23,74.34,74.22,74.27,33547.0,72.8105,72.9184,72.8007,72.8497,33547.0
2019-02-04 11:10:00,74.27,74.28,74.14,74.25,34218.0,72.8497,72.8595,72.7222,72.8301,34218.0
2019-02-04 11:20:00,74.27,74.38,74.27,74.38,18245.0,72.8497,72.9576,72.8497,72.9576,18245.0
2019-02-04 11:30:00,74.37,74.37,74.28,74.28,27160.0,72.9478,72.9478,72.8595,72.8595,27160.0
2019-02-04 11:40:00,74.3,74.52,74.28,74.52,18407.0,72.8792,73.0949,72.8595,73.0949,18407.0
2019-02-04 11:50:00,74.51,74.55,74.45,74.53,21506.0,73.0851,73.1244,73.0263,73.1048,21506.0
2019-02-04 12:00:00,74.54,74.57,74.45,74.57,19004.0,73.1146,73.144,73.0263,73.144,19004.0
2019-02-04 12:10:00,74.57,74.67,74.55,74.64,19494.0,73.144,73.2421,73.1244,73.2126,19494.0
2019-02-04 12:20:00,74.64,74.71,74.63,74.64,10944.0,73.2126,73.2813,73.2028,73.2126,10944.0
2019-02-04 12:30:00,74.62,74.68,74.61,74.62,17010.0,73.193,73.2519,73.1832,73.193,17010.0
2019-02-04 12:40:00,74.62,74.75,74.62,74.68,15708.0,73.193,73.3205,73.193,73.2519,15708.0
2019-02-04 12:50:00,74.68,74.74,74.68,74.7,10506.0,73.2519,73.3107,73.2519,73.2715,10506.0
2019-02-04 13:00:00,74.72,74.86,74.72,74.86,19292.0,73.2911,73.4284,73.2911,73.4284,19292.0
2019-02-04 13:10:00,74.84,74.91,74.84,74.9,16564.0,73.4088,73.4775,73.4088,73.4677,16564.0
2019-02-04 13:20:00,74.88,74.9,74.78,74.78,22556.0,73.4481,73.4677,73.35,73.35,22556.0
2019-02-04 13:30:00,74.77,74.81,74.75,74.78,15199.0,73.3402,73.3794,73.3205,73.35,15199.0
2019-02-04 13:40:00,74.8,74.93,74.76,74.91,27469.0,73.3696,73.4971,73.3304,73.4775,27469.0
2019-02-04 13:50:00,74.91,74.92,74.85,74.87,17119.0,73.4775,73.4873,73.4186,73.4383,17119.0
2019-02-04 14:00:00,74.86,74.94,74.86,74.88,31122.0,73.4284,73.5069,73.4284,73.4481,31122.0
2019-02-04 14:10:00,74.88,74.88,74.81,74.82,16037.0,73.4481,73.4481,73.3794,73.3892,16037.0
2019-02-04 14:20:00,74.83,74.86,74.79,74.8,18130.0,73.399,73.4284,73.3598,73.3696,18130.0
2019-02-04 14:30:00,74.8,74.87,74.78,74.83,16066.0,73.3696,73.4383,73.35,73.399,16066.0
2019-02-04 14:40:00,74.86,74.86,74.76,74.78,17065.0,73.4284,73.4284,73.3304,73.35,17065.0
2019-02-04 14:50:00,74.77,74.81,74.76,74.76,22532.0,73.3402,73.3794,73.3304,73.3304,22532.0
2019-02-04 15:00:00,74.76,74.77,74.7,74.73,28122.0,73.3304,73.3402,73.2715,73.3009,28122.0
2019-02-04 15:10:00,74.73,74.79,74.71,74.77,43165.0,73.3009,73.3598,73.2813,73.3402,43165.0
2019-02-04 15:20:00,74.78,74.82,74.75,74.78,40418.0,73.35,73.3892,73.3205,73.35,40418.0
2019-02-04 15:30:00,74.76,74.77,74.62,74.62,38448.0,73.3304,73.3402,73.193,73.193,38448.0
2019-02-04 15:40:00,74.61,74.65,74.4,74.41,103439.0,73.1832,73.2225,72.9772,72.987,103439.0
2019-02-04 15:50:00,74.41,74.72,74.4,74.69,259697.0,72.987,73.2911,72.9772,73.2617,259697.0
2019-02-05 09:30:00,74.8,74.96,74.67,74.91,38380.0,73.3696,73.5265,73.2421,73.4775,38380.0
2019-02-05 09:40:00,74.91,74.99,74.89,74.89,31489.0,73.4775,73.556,73.4579,73.4579,31489.0
2019-02-05 09:50:00,74.91,75.1,74.9,75.0,32914.0,73.4775,73.6639,73.4677,73.5658,32914.0
2019-02-05 10:00:00,74.99,75.03,74.87,74.91,30363.0,73.556,73.5952,73.4383,73.4775,30363.0
2019-02-05 10:10:00,74.9,75.06,74.82,75.02,20045.0,73.4677,73.6246,73.3892,73.5854,20045.0
2019-02-05 10:20:00,75.04,75.05,74.89,74.93,25001.0,73.605,73.6148,73.4579,73.4971,25001.0
2019-02-05 10:30:00,74.94,75.03,74.93,75.0,16231.0,73.5069,73.5952,73.4971,73.5658,16231.0
2019-02-05 10:40:00,75.01,75.05,74.93,74.93,46594.0,73.5756,73.6148,73.4971,73.4971,46594.0
2019-02-05 10:50:00,74.93,74.97,74.83,74.91,18413.0,73.4971,73.5363,73.399,73.4775,18413.0
2019-02-05 11:00:00,74.87,74.96,74.86,74.9,25430.0,73.4383,73.5265,73.4284,73.4677,25430.0
2019-02-05 11:10:00,74.9,74.94,74.87,74.93,15519.0,73.4677,73.5069,73.4383,73.4971,15519.0
2019-02-05 11:20:00,74.93,74.96,74.89,74.96,20799.0,73.4971,73.5265,73.4579,73.5265,20799.0
2019-02-05 11:30:00,74.96,75.16,74.95,75.11,33727.0,73.5265,73.7227,73.5167,73.6737,33727.0
2019-02-05 11:40:00,75.11,75.14,74.97,74.99,53472.0,73.6737,73.7031,73.5363,73.556,53472.0
2019-02-05 11:50:00,74.99,75.07,74.99,75.03,42422.0,73.556,73.6344,73.556,73.5952,42422.0
2019-02-05 12:00:00,75.03,75.06,74.99,74.99,17403.0,73.5952,73.6246,73.556,73.556,17403.0
2019-02-05 12:10:00,74.98,75.04,74.95,74.95,17511.0,73.5461,73.605,73.5167,73.5167,17511.0
2019-02-05 12:20:00,74.95,74.96,74.83,74.83,37212.0,73.5167,73.5265,73.399,73.399,37212.0
2019-02-05 12:30:00,74.83,74.9,74.83,74.85,20264.0,73.399,73.4677,73.399,73.4186,20264.0
2019-02-05 12:40:00,74.85,74.92,74.83,74.88,41526.0,73.4186,73.4873,73.399,73.4481,41526.0
2019-02-05 12:50:00,74.89,74.93,74.66,74.69,31416.0,73.4579,73.4971,73.2323,73.2617,31416.0
2019-02-05 13:00:00,74.69,74.81,74.69,74.73,29130.0,73.2617,73.3794,73.2617,73.3009,29130.0
2019-02-05 13:10:00,74.74,74.8,74.67,74.69,25269.0,73.3107,73.3696,73.2421,73.2617,25269.0
2019-02-05 13:20:00,74.69,74.78,74.61,74.66,35063.0,73.2617,73.35,73.1832,73.2323,35063.0
2019-02-05 13:30:00,74.67,74.7,74.56,74.56,19626.0,73.2421,73.2715,73.1342,73.1342,19626.0
2019-02-05 13:40:00,74.58,74.65,74.54,74.65,16774.0,73.1538,73.2225,73.1146,73.2225,16774.0
2019-02-05 13:50:00,74.66,74.66,74.42,74.56,38284.0,73.2323,73.2323,72.9969,73.1342,38284.0
2019-02-05 14:00:00,74.56,74.67,74.51,74.62,20603.0,73.1342,73.2421,73.0851,73.193,20603.0
2019-02-05 14:10:00,74.61,74.65,74.58,74.61,17901.0,73.1832,73.2225,73.1538,73.1832,17901.0
2019-02-05 14:20:00,74.61,74.66,74.6,74.63,14247.0,73.1832,73.2323,73.1734,73.2028,14247.0
2019-02-05 14:30:00,74.63,74.76,74.63,74.76,14978.0,73.2028,73.3304,73.2028,73.3304,14978.0
2019-02-05 14:40:00,74.75,74.78,74.71,74.78,16403.0,73.3205,73.35,73.2813,73.35,16403.0
2019-02-05 14:50:00,74.78,74.82,74.76,74.77,20565.0,73.35,73.3892,73.3304,73.3402,20565.0
2019-02-05 15:00:00,74.78,74.78,74.68,74.71,42950.0,73.35,73.35,73.2519,73.2813,42950.0
2019-02-05 15:10:00,74.72,74.74,74.67,74.72,32469.0,73.2911,73.3107,73.2421,73.2911,32469.0
2019-02-05 15:20:00,74.72,74.72,74.65,74.7,49810.0,73.2911,73.2911,73.2225,73.2715,49810.0
2019-02-05 15:30:00,74.7,74.71,74.62,74.62,40443.0,73.2715,73.2813,73.193,73.193,40443.0
2019-02-05 15:40:00,74.62,74.64,74.58,74.63,81056.0,73.193,73.2126,73.1538,73.2028,81056.0
2019-02-05 15:50:00,74.63,74.63,74.52,74.61,212110.0,73.2028,73.2028,73.0949,73.1832,212110.0
2019-02-06 09:30:00,74.63,75.04,74.63,75.01,32344.0,73.2028,73.605,73.2028,73.5756,32344.0
2019-02-06 09:40:00,75.01,75.17,74.98,75.15,18524.0,73.5756,73.7325,73.5461,73.7129,18524.0
2019-02-06 09:50:00,75.18,75.26,75.11,75.15,30260.0,73.7423,73.8208,73.6737,73.7129,30260.0
2019-02-06 10:00:00,75.14,75.26,75.06,75.19,62099.0,73.7031,73.8208,73.6246,73.7521,62099.0
2019-02-06 10:10:00,75.17,75.17,74.93,75.0,14376.0,73.7325,73.7325,73.4971,73.5658,14376.0
2019-02-06 10:20:00,75.0,75.16,74.92,75.14,16059.0,73.5658,73.7227,73.4873,73.7031,16059.0
2019-02-06 10:30:00,75.11,75.25,75.08,75.24,40398.0,73.6737,73.811,73.6442,73.8012,40398.0
2019-02-06 10:40:00,75.25,75.32,75.22,75.29,42747.0,73.811,73.8796,73.7816,73.8502,42747.0
2019-02-06 10:50:00,75.29,75.3,75.18,75.19,22047.0,73.8502,73.86,73.7423,73.7521,22047.0
2019-02-06 11:00:00,75.2,75.24,75.16,75.17,11275.0,73.7619,73.8012,73.7227,73.7325,11275.0
2019-02-06 11:10:00,75.17,75.2,75.13,75.19,28639.0,73.7325,73.7619,73.6933,73.7521,28639.0
2019-02-06 11:20:00,75.2,75.25,75.11,75.18,10579.0,73.7619,73.811,73.6737,73.7423,10579.0
2019-02-06 11:30:00,75.2,75.23,75.14,75.17,10661.0,73.7619,73.7914,73.7031,73.7325,10661.0
2019-02-06 11:40:00,75.18,75.2,75.01,75.02,12936.0,73.7423,73.7619,73.5756,73.5854,12936.0
2019-02-06 11:50:00,75.05,75.18,74.98,75.18,23589.0,73.6148,73.7423,73.5461,73.7423,23589.0
2019-02-06 12:00:00,75.15,75.16,75.08,75.09,35269.0,73.7129,73.7227,73.6442,73.654,35269.0
2019-02-06 12:10:00,75.08,75.14,75.07,75.11,22777.0,73.6442,73.7031,73.6344,73.6737,22777.0
2019-02-06 12:20:00,75.1,75.17,75.1,75.13,54233.0,73.6639,73.7325,73.6639,73.6933,54233.0
2019-02-06 12:30:00,75.13,75.2,75.11,75.18,25102.0,73.6933,73.7619,73.6737,73.7423,25102.0
2019-02-06 12:40:00,75.18,75.2,75.13,75.18,16573.0,73.7423,73.7619,73.6933,73.7423,16573.0
2019-02-06 12:50:00,75.2,75.24,75.17,75.2,19719.0,73.7619,73.8012,73.7325,73.7619,19719.0
2019-02-06 13:00:00,75.2,75.21,75.09,75.18,23265.0,73.7619,73.7717,73.654,73.7423,23265.0
2019-02-06 13:10:00,75.18,75.31,75.15,75.27,15986.0,73.7423,73.8698,73.7129,73.8306,15986.0
2019-02-06 13:20:00,75.29,75.43,75.28,75.43,21555.0,73.8502,73.9875,73.8404,73.9875,21555.0
2019-02-06 13:30:00,75.43,75.57,75.37,75.56,103285.0,73.9875,74.1249,73.9287,74.1151,103285.0
2019-02-06 13:40:00,75.56,75.57,75.46,75.53,45130.0,74.1151,74.1249,74.017,74.0856,45130.0
2019-02-06 13:50:00,75.53,75.73,75.52,75.72,51139.0,74.0856,74.2818,74.0758,74.272,51139.0
2019-02-06 14:00:00,75.71,75.75,75.59,75.61,72535.0,74.2622,74.3014,74.1445,74.1641,72535.0
2019-02-06 14:10:00,75.61,75.62,75.54,75.57,29442.0,74.1641,74.1739,74.0954,74.1249,29442.0
2019-02-06 14:20:00,75.56,75.61,75.54,75.55,39927.0,74.1151,74.1641,74.0954,74.1052,39927.0
2019-02-06 14:30:00,75.54,75.55,75.44,75.45,47640.0,74.0954,74.1052,73.9974,74.0072,47640.0
2019-02-06 14:40:00,75.45,75.56,75.44,75.53,45464.0,74.0072,74.1151,73.9974,74.0856,45464.0
2019-02-06 14:50:00,75.53,75.59,75.51,75.59,31456.0,74.0856,74.1445,74.066,74.1445,31456.0
2019-02-06 15:00:00,75.59,75.6,75.53,75.57,30266.0,74.1445,74.1543,74.0856,74.1249,30266.0
2019-02-06 15:10:00,75.57,75.64,75.54,75.64,28908.0,74.1249,74.1935,74.0954,74.1935,28908.0
2019-02-06 15:20:00,75.64,75.67,75.6,75.61,32035.0,74.1935,74.223,74.1543,74.1641,32035.0
2019-02-06 15:30:00,75.6,75.63,75.51,75.62,55791.0,74.1543,74.1837,74.066,74.1739,55791.0
2019-02-06 15:40:00,75.61,75.62,75.51,75.54,94432.0,74.1641,74.1739,74.066,74.0954,94432.0
2019-02-06 15:50:00,75.54,75.58,75.46,75.57,165740.0,74.0954,74.1347,74.017,74.1249,165740.0
2019-02-07 09:30:00,74.79,75.01,74.47,74.65,48699.0,73.3598,73.5756,73.0459,73.2225,48699.0
2019-02-07 09:40:00,74.63,74.75,74.5,74.68,54668.0,73.2028,73.3205,73.0753,73.2519,54668.0
2019-02-07 09:50:00,74.67,74.72,74.53,74.59,24732.0,73.2421,73.2911,73.1048,73.1636,24732.0
2019-02-07 10:00:00,74.58,74.65,74.47,74.48,55327.0,73.1538,73.2225,73.0459,73.0557,55327.0
2019-02-07 10:10:00,74.47,74.65,74.47,74.52,38295.0,73.0459,73.2225,73.0459,73.0949,38295.0
2019-02-07 10:20:00,74.52,74.62,74.4,74.56,36691.0,73.0949,73.193,72.9772,73.1342,36691.0
2019-02-07 10:30:00,74.56,74.7,74.56,74.6,24994.0,73.1342,73.2715,73.1342,73.1734,24994.0
2019-02-07 10:40:00,74.59,74.61,74.42,74.46,19846.0,73.1636,73.1832,72.9969,73.0361,19846.0
2019-02-07 10:50:00,74.47,74.47,74.1,74.11,37608.0,73.0459,73.0459,72.683,72.6928,37608.0
2019-02-07 11:00:00,74.11,74.25,73.97,74.24,40899.0,72.6928,72.8301,72.5555,72.8203,40899.0
2019-02-07 11:10:00,74.23,74.37,74.19,74.21,23481.0,72.8105,72.9478,72.7713,72.7909,23481.0
2019-02-07 11:20:00,74.2,74.26,74.15,74.16,19743.0,72.7811,72.8399,72.732,72.7418,19743.0
2019-02-07 11:30:00,74.15,74.16,73.82,73.89,42768.0,72.732,72.7418,72.4083,72.477,42768.0
2019-02-07 11:40:00,73.89,73.98,73.5,73.89,279406.0,72.477,72.5653,72.0944,72.477,279406.0
2019-02-07 11:50:00,73.9,74.05,73.86,73.87,34667.0,72.4868,72.6339,72.4476,72.4574,34667.0
2019-02-07 12:00:00,73.84,73.93,73.76,73.92,21624.0,72.4279,72.5162,72.3495,72.5064,21624.0
2019-02-07 12:10:00,73.91,74.04,73.89,74.04,23693.0,72.4966,72.6241,72.477,72.6241,23693.0
2019-02-07 12:20:00,74.03,74.13,74.03,74.05,24662.0,72.6143,72.7124,72.6143,72.6339,24662.0
2019-02-07 12:30:00,74.05,74.11,74.03,74.05,15333.0,72.6339,72.6928,72.6143,72.6339,15333.0
2019-02-07 12:40:00,74.06,74.07,73.96,74.0,23449.0,72.6437,72.6535,72.5457,72.5849,23449.0
2019-02-07 12:50:00,74.01,74.01,73.93,73.99,20640.0,72.5947,72.5947,72.5162,72.5751,20640.0
2019-02-07 13:00:00,73.99,74.28,73.99,74.22,15254.0,72.5751,72.8595,72.5751,72.8007,15254.0
2019-02-07 13:10:00,74.23,74.26,74.1,74.17,22566.0,72.8105,72.8399,72.683,72.7516,22566.0
2019-02-07 13:20:00,74.16,74.29,74.15,74.25,17303.0,72.7418,72.8693,72.732,72.8301,17303.0
2019-02-07 13:30:00,74.28,74.36,74.24,74.29,15550.0,72.8595,72.938,72.8203,72.8693,15550.0
2019-02-07 13:40:00,74.29,74.3,74.22,74.25,14521.0,72.8693,72.8792,72.8007,72.8301,14521.0
2019-02-07 13:50:00,74.26,74.38,74.25,74.34,22313.0,72.8399,72.9576,72.8301,72.9184,22313.0
2019-02-07 14:00:00,74.33,74.34,74.22,74.24,19212.0,72.9086,72.9184,72.8007,72.8203,19212.0
2019-02-07 14:10:00,74.24,74.25,74.13,74.2,33791.0,72.8203,72.8301,72.7124,72.7811,33791.0
2019-02-07 14:20:00,74.21,74.36,74.16,74.34,17457.0,72.7909,72.938,72.7418,72.9184,17457.0
2019-02-07 14:30:00,74.35,74.39,74.3,74.31,15330.0,72.9282,72.9674,72.8792,72.889,15330.0
2019-02-07 14:40:00,74.31,74.32,74.22,74.23,20207.0,72.889,72.8988,72.8007,72.8105,20207.0
2019-02-07 14:50:00,74.23,74.35,74.2,74.31,21592.0,72.8105,72.9282,72.7811,72.889,21592.0
2019-02-07 15:00:00,74.3,74.36,74.28,74.31,30251.0,72.8792,72.938,72.8595,72.889,30251.0
2019-02-07 15:10:00,74.31,74.35,74.27,74.34,23898.0,72.889,72.9282,72.8497,72.9184,23898.0
2019-02-07 15:20:00,74.34,74.38,74.32,74.37,30488.0,72.9184,72.9576,72.8988,72.9478,30488.0
2019-02-07 15:30:00,74.38,74.38,74.27,74.35,40426.0,72.9576,72.9576,72.8497,72.9282,40426.0
2019-02-07 15:40:00,74.34,74.5,74.33,74.49,68551.0,72.9184,73.0753,72.9086,73.0655,68551.0
2019-02-07 15:50:00,74.49,74.67,74.48,74.67,183350.0,73.0655,73.2421,73.0557,73.2421,183350.0
2019-02-08 09:30:00,74.07,74.73,74.07,74.32,109750.0,72.6535,73.3009,72.6535,72.8988,109750.0
2019-02-08 09:40:00,74.37,74.64,74.31,74.64,40338.0,72.9478,73.2126,72.889,73.2126,40338.0
2019-02-08 09:50:00,74.64,74.64,74.33,74.4,25186.0,73.2126,73.2126,72.9086,72.9772,25186.0
2019-02-08 10:00:00,74.38,74.41,74.12,74.32,32424.0,72.9576,72.987,72.7026,72.8988,32424.0
2019-02-08 10:10:00,74.3,74.31,74.04,74.05,14201.0,72.8792,72.889,72.6241,72.6339,14201.0
2019-02-08 10:20:00,74.05,74.1,73.99,74.04,48029.0,72.6339,72.683,72.5751,72.6241,48029.0
2019-02-08 10:30:00,74.04,74.28,74.01,74.27,66218.0,72.6241,72.8595,72.5947,72.8497,66218.0
2019-02-08 10:40:00,74.26,74.35,74.26,74.33,14010.0,72.8399,72.9282,72.8399,72.9086,14010.0
2019-02-08 10:50:00,74.34,74.37,74.22,74.22,18928.0,72.9184,72.9478,72.8007,72.8007,18928.0
2019-02-08 11:00:00,74.19,74.22,74.05,74.15,17881.0,72.7713,72.8007,72.6339,72.732,17881.0
2019-02-08 11:10:00,74.13,74.21,74.03,74.03,27298.0,72.7124,72.7909,72.6143,72.6143,27298.0
2019-02-08 11:20:00,74.02,74.12,74.01,74.02,16534.0,72.6045,72.7026,72.5947,72.6045,16534.0
2019-02-08 11:30:00,74.03,74.09,73.92,73.96,31900.0,72.6143,72.6732,72.5064,72.5457,31900.0
2019-02-08 11:40:00,73.96,74.11,73.9,73.91,46444.0,72.5457,72.6928,72.4868,72.4966,46444.0
2019-02-08 11:50:00,73.92,74.11,73.86,74.05,104586.0,72.5064,72.6928,72.4476,72.6339,104586.0
2019-02-08 12:00:00,74.05,74.11,73.91,73.92,51505.0,72.6339,72.6928,72.4966,72.5064,51505.0
2019-02-08 12:10:00,73.9,73.93,73.72,73.85,30763.0,72.4868,72.5162,72.3102,72.4378,30763.0
2019-02-08 12:20:00,73.84,73.9,73.75,73.81,45671.0,72.4279,72.4868,72.3397,72.3985,45671.0
2019-02-08 12:30:00,73.8,73.86,73.79,73.84,67738.0,72.3887,72.4476,72.3789,72.4279,67738.0
2019-02-08 12:40:00,73.84,74.06,73.83,74.03,130492.0,72.4279,72.6437,72.4181,72.6143,130492.0
2019-02-08 12:50:00,74.03,74.06,73.94,73.98,16472.0,72.6143,72.6437,72.526,72.5653,16472.0
2019-02-08 13:00:00,73.98,74.09,73.98,74.08,12702.0,72.5653,72.6732,72.5653,72.6634,12702.0
2019-02-08 13:10:00,74.11,74.21,74.07,74.1,12894.0,72.6928,72.7909,72.6535,72.683,12894.0
2019-02-08 13:20:00,74.1,74.11,73.98,73.98,11759.0,72.683,72.6928,72.5653,72.5653,11759.0
2019-02-08 13:30:00,73.98,74.03,73.94,73.94,13380.0,72.5653,72.6143,72.526,72.526,13380.0
2019-02-08 13:40:00,73.97,73.97,73.83,73.85,64397.0,72.5555,72.5555,72.4181,72.4378,64397.0
2019-02-08 13:50:00,73.85,73.86,73.77,73.78,57070.0,72.4378,72.4476,72.3593,72.3691,57070.0
2019-02-08 14:00:00,73.78,73.9,73.75,73.87,36681.0,72.3691,72.4868,72.3397,72.4574,36681.0
2019-02-08 14:10:00,73.87,73.91,73.76,73.82,46486.0,72.4574,72.4966,72.3495,72.4083,46486.0
2019-02-08 14:20:00,73.82,73.84,73.76,73.82,15537.0,72.4083,72.4279,72.3495,72.4083,15537.0
2019-02-08 14:30:00,73.82,73.85,73.79,73.81,27399.0,72.4083,72.4378,72.3789,72.3985,27399.0
2019-02-08 14:40:00,73.82,73.85,73.78,73.78,37677.0,72.4083,72.4378,72.3691,72.3691,37677.0
2019-02-08 14:50:00,73.78,73.8,73.73,73.73,28189.0,72.3691,72.3887,72.3201,72.3201,28189.0
2019-02-08 15:00:00,73.74,73.76,73.64,73.64,46302.0,72.3299,72.3495,72.2318,72.2318,46302.0
2019-02-08 15:10:00,73.65,73.69,73.6,73.64,141960.0,72.2416,72.2808,72.1925,72.2318,141960.0
2019-02-08 15:20:00,73.63,73.66,73.48,73.64,119839.0,72.222,72.2514,72.0748,72.2318,119839.0
2019-02-08 15:30:00,73.65,73.72,73.64,73.64,72944.0,72.2416,72.3102,72.2318,72.2318,72944.0
2019-02-08 15:40:00,73.64,73.72,73.61,73.71,102671.0,72.2318,72.3102,72.2023,72.3004,102671.0
2019-02-08 15:50:00,73.72,73.94,73.7,73.94,222257.0,72.3102,72.526,72.2906,72.526,222257.0
2019-02-11 09:30:00,74.11,74.78,74.08,74.54,42618.0,72.6928,73.35,72.6634,73.1146,42618.0
2019-02-11 09:40:00,74.54,74.66,74.48,74.53,42282.0,73.1146,73.2323,73.0557,73.1048,42282.0
2019-02-11 09:50:00,74.52,74.59,74.36,74.39,79452.0,73.0949,73.1636,72.938,72.9674,79452.0
2019-02-11 10:00:00,74.41,74.68,74.38,74.65,84344.0,72.987,73.2519,72.9576,73.2225,84344.0
2019-02-11 10:10:00,74.65,74.75,74.6,74.74,39114.0,73.2225,73.3205,73.1734,73.3107,39114.0
2019-02-11 10:20:00,74.72,74.74,74.45,74.46,173258.0,73.2911,73.3107,73.0263,73.0361,173258.0
2019-02-11 10:30:00,74.47,74.75,74.41,74.68,92809.0,73.0459,73.3205,72.987,73.2519,92809.0
2019-02-11 10:40:00,74.69,74.69,74.57,74.67,21509.0,73.2617,73.2617,73.144,73.2421,21509.0
2019-02-11 10:50:00,74.67,74.86,74.64,74.8,36605.0,73.2421,73.4284,73.2126,73.3696,36605.0
2019-02-11 11:00:00,74.8,74.88,74.65,74.67,90181.0,73.3696,73.4481,73.2225,73.2421,90181.0
2019-02-11 11:10:00,74.69,74.93,74.69,74.9,51835.0,73.2617,73.4971,73.2617,73.4677,51835.0
2019-02-11 11:20:00,74.91,75.01,74.72,74.72,36311.0,73.4775,73.5756,73.2911,73.2911,36311.0
2019-02-11 11:30:00,74.72,74.77,74.69,74.73,35687.0,73.2911,73.3402,73.2617,73.3009,35687.0
2019-02-11 11:40:00,74.72,74.92,74.71,74.9,20845.0,73.2911,73.4873,73.2813,73.4677,20845.0
2019-02-11 11:50:00,74.9,74.91,74.71,74.74,41686.0,73.4677,73.4775,73.2813,73.3107,41686.0
2019-02-11 12:00:00,74.75,74.89,74.74,74.8,23923.0,73.3205,73.4579,73.3107,73.3696,23923.0
2019-02-11 12:10:00,74.8,74.84,74.76,74.77,38637.0,73.3696,73.4088,73.3304,73.3402,38637.0
2019-02-11 12:20:00,74.76,74.88,74.74,74.84,67256.0,73.3304,73.4481,73.3107,73.4088,67256.0
2019-02-11 12:30:00,74.84,74.86,74.79,74.84,24940.0,73.4088,73.4284,73.3598,73.4088,24940.0
2019-02-11 12:40:00,74.84,75.02,74.83,75.02,26384.0,73.4088,73.5854,73.399,73.5854,26384.0
2019-02-11 12:50:00,75.03,75.04,74.94,74.94,56096.0,73.5952,73.605,73.5069,73.5069,56096.0
2019-02-11 13:00:00,74.94,75.08,74.84,75.06,72980.0,73.5069,73.6442,73.4088,73.6246,72980.0
2019-02-11 13:10:00,75.06,75.06,74.86,74.91,27696.0,73.6246,73.6246,73.4284,73.4775,27696.0
2019-02-11 13:20:00,74.91,74.94,74.84,74.88,28606.0,73.4775,73.5069,73.4088,73.4481,28606.0
2019-02-11 13:30:00,74.88,74.89,74.71,74.72,106513.0,73.4481,73.4579,73.2813,73.2911,106513.0
2019-02-11 13:40:00,74.73,74.8,74.54,74.72,50335.0,73.3009,73.3696,73.1146,73.2911,50335.0
2019-02-11 13:50:00,74.73,74.75,74.69,74.69,19051.0,73.3009,73.3205,73.2617,73.2617,19051.0
2019-02-11 14:00:00,74.69,74.71,74.58,74.71,29392.0,73.2617,73.2813,73.1538,73.2813,29392.0
2019-02-11 14:10:00,74.71,74.71,74.56,74.62,58131.0,73.2813,73.2813,73.1342,73.193,58131.0
2019-02-11 14:20:00,74.63,74.67,74.57,74.58,39677.0,73.2028,73.2421,73.144,73.1538,39677.0
2019-02-11 14:30:00,74.59,74.6,74.46,74.47,34350.0,73.1636,73.1734,73.0361,73.0459,34350.0
2019-02-11 14:40:00,74.45,74.52,74.31,74.33,39426.0,73.0263,73.0949,72.889,72.9086,39426.0
2019-02-11 14:50:00,74.34,74.41,74.28,74.37,36025.0,72.9184,72.987,72.8595,72.9478,36025.0
2019-02-11 15:00:00,74.36,74.45,74.36,74.41,38414.0,72.938,73.0263,72.938,72.987,38414.0
2019-02-11 15:10:00,74.4,74.46,74.38,74.39,59558.0,72.9772,73.0361,72.9576,72.9674,59558.0
2019-02-11 15:20:00,74.39,74.54,74.37,74.51,91614.0,72.9674,73.1146,72.9478,73.0851,91614.0
2019-02-11 15:30:00,74.5,74.51,74.31,74.35,90767.0,73.0753,73.0851,72.889,72.9282,90767.0
2019-02-11 15:40:00,74.34,74.37,74.28,74.35,108311.0,72.9184,72.9478,72.8595,72.9282,108311.0
2019-02-11 15:50:00,74.36,74.42,74.29,74.39,239915.0,72.938,72.9969,72.8693,72.9674,239915.0
2019-02-12 09:30:00,74.66,75.23,74.02,74.74,165591.0,73.2323,73.7914,72.6045,73.3107,165591.0
2019-02-12 09:40:00,74.82,74.82,74.32,74.56,103847.0,73.3892,73.3892,72.8988,73.1342,103847.0
2019-02-12 09:50:00,74.55,74.56,74.33,74.46,45741.0,73.1244,73.1342,72.9086,73.0361,45741.0
2019-02-12 10:00:00,74.46,74.68,74.33,74.35,81597.0,73.0361,73.2519,72.9086,72.9282,81597.0
2019-02-12 10:10:00,74.36,74.44,74.23,74.24,40865.0,72.938,73.0165,72.8105,72.8203,40865.0
2019-02-12 10:20:00,74.25,74.37,74.16,74.37,32225.0,72.8301,72.9478,72.7418,72.9478,32225.0
2019-02-12 10:30:00,74.37,74.39,74.25,74.26,29357.0,72.9478,72.9674,72.8301,72.8399,29357.0
2019-02-12 10:40:00,74.26,74.28,74.12,74.15,30122.0,72.8399,72.8595,72.7026,72.732,30122.0
2019-02-12 10:50:00,74.16,74.48,74.16,74.47,34685.0,72.7418,73.0557,72.7418,73.0459,34685.0
2019-02-12 11:00:00,74.47,74.53,74.37,74.42,31608.0,73.0459,73.1048,72.9478,72.9969,31608.0
2019-02-12 11:10:00,74.41,74.51,74.36,74.4,38798.0,72.987,73.0851,72.938,72.9772,38798.0
2019-02-12 11:20:00,74.39,74.47,74.26,74.28,49309.0,72.9674,73.0459,72.8399,72.8595,49309.0
2019-02-12 11:30:00,74.29,74.29,74.19,74.28,34757.0,72.8693,72.8693,72.7713,72.8595,34757.0
2019-02-12 11:40:00,74.3,74.34,74.24,74.26,31204.0,72.8792,72.9184,72.8203,72.8399,31204.0
2019-02-12 11:50:00,74.26,74.35,74.23,74.23,44311.0,72.8399,72.9282,72.8105,72.8105,44311.0
2019-02-12 12:00:00,74.25,74.4,74.24,74.34,48550.0,72.8301,72.9772,72.8203,72.9184,48550.0
2019-02-12 12:10:00,74.34,74.35,74.16,74.18,53013.0,72.9184,72.9282,72.7418,72.7614,53013.0
2019-02-12 12:20:00,74.19,74.27,74.13,74.17,27732.0,72.7713,72.8497,72.7124,72.7516,27732.0
2019-02-12 12:30:00,74.17,74.19,74.07,74.07,27317.0,72.7516,72.7713,72.6535,72.6535,27317.0
2019-02-12 12:40:00,74.08,74.08,73.99,74.0,33114.0,72.6634,72.6634,72.5751,72.5849,33114.0
2019-02-12 12:50:00,74.01,74.12,74.0,74.07,25895.0,72.5947,72.7026,72.5849,72.6535,25895.0
2019-02-12 13:00:00,74.07,74.09,73.96,74.04,31450.0,72.6535,72.6732,72.5457,72.6241,31450.0
2019-02-12 13:10:00,74.04,74.06,73.93,74.03,27927.0,72.6241,72.6437,72.5162,72.6143,27927.0
2019-02-12 13:20:00,74.03,74.14,74.02,74.12,29981.0,72.6143,72.7222,72.6045,72.7026,29981.0
2019-02-12 13:30:00,74.12,74.2,74.11,74.12,25390.0,72.7026,72.7811,72.6928,72.7026,25390.0
2019-02-12 13:40:00,74.12,74.16,74.04,74.14,25163.0,72.7026,72.7418,72.6241,72.7222,25163.0
2019-02-12 13:50:00,74.14,74.23,74.12,74.18,31089.0,72.7222,72.8105,72.7026,72.7614,31089.0
2019-02-12 14:00:00,74.2,74.31,74.17,74.3,36894.0,72.7811,72.889,72.7516,72.8792,36894.0
2019-02-12 14:10:00,74.31,74.37,74.29,74.35,29438.0,72.889,72.9478,72.8693,72.9282,29438.0
2019-02-12 14:20:00,74.36,74.4,74.31,74.34,31931.0,72.938,72.9772,72.889,72.9184,31931.0
2019-02-12 14:30:00,74.34,74.37,74.28,74.35,29352.0,72.9184,72.9478,72.8595,72.9282,29352.0
2019-02-12 14:40:00,74.35,74.41,74.35,74.4,60752.0,72.9282,72.987,72.9282,72.9772,60752.0
2019-02-12 14:50:00,74.4,74.54,74.39,74.47,106139.0,72.9772,73.1146,72.9674,73.0459,106139.0
2019-02-12 15:00:00,74.46,74.5,74.43,74.47,75417.0,73.0361,73.0753,73.0067,73.0459,75417.0
2019-02-12 15:10:00,74.47,74.57,74.42,74.5,157625.0,73.0459,73.144,72.9969,73.0753,157625.0
2019-02-12 15:20:00,74.5,74.5,74.38,74.43,40532.0,73.0753,73.0753,72.9576,73.0067,40532.0
2019-02-12 15:30:00,74.43,74.6,74.42,74.43,90021.0,73.0067,73.1734,72.9969,73.0067,90021.0
2019-02-12 15:40:00,74.43,74.43,74.29,74.3,174104.0,73.0067,73.0067,72.8693,72.8792,174104.0
2019-02-12 15:50:00,74.3,74.41,74.23,74.3,342693.0,72.8792,72.987,72.8105,72.8792,342693.0
2019-02-13 09:30:00,77.6,79.21,77.24,78.66,502334.0,76.116,77.6953,75.7629,77.1558,502334.0
2019-02-13 09:40:00,78.66,78.94,77.87,78.25,288354.0,77.1558,77.4304,76.3809,76.7536,288354.0
2019-02-13 09:50:00,78.25,79.05,77.92,78.71,248593.0,76.7536,77.5383,76.4299,77.2048,248593.0
2019-02-13 10:00:00,78.77,79.32,78.56,79.28,263736.0,77.2637,77.8032,77.0577,77.7639,263736.0
2019-02-13 10:10:00,79.27,79.54,78.44,78.81,392230.0,77.7541,78.0189,76.94,77.3029,392230.0
2019-02-13 10:20:00,78.88,79.33,78.67,79.25,156426.0,77.3716,77.813,77.1656,77.7345,156426.0
2019-02-13 10:30:00,79.25,79.71,79.12,79.28,161886.0,77.7345,78.1857,77.607,77.7639,161886.0
2019-02-13 10:40:00,79.3,79.47,78.84,79.42,107883.0,77.7835,77.9503,77.3323,77.9012,107883.0
2019-02-13 10:50:00,79.44,79.51,78.45,78.73,178456.0,77.9209,77.9895,76.9498,77.2244,178456.0
2019-02-13 11:00:00,78.78,79.08,78.72,78.85,115567.0,77.2735,77.5677,77.2146,77.3421,115567.0
2019-02-13 11:10:00,78.88,78.9,78.63,78.74,70863.0,77.3716,77.3912,77.1263,77.2342,70863.0
2019-02-13 11:20:00,78.73,78.8,78.6,78.6,78778.0,77.2244,77.2931,77.0969,77.0969,78778.0
2019-02-13 11:30:00,78.61,78.98,78.43,78.94,73219.0,77.1067,77.4697,76.9302,77.4304,73219.0
2019-02-13 11:40:00,78.96,79.05,78.77,78.8,58788.0,77.45,77.5383,77.2637,77.2931,58788.0
2019-02-13 11:50:00,78.82,79.29,78.68,79.24,63988.0,77.3127,77.7737,77.1754,77.7247,63988.0
2019-02-13 12:00:00,79.21,79.23,78.89,78.89,35014.0,77.6953,77.7149,77.3814,77.3814,35014.0
2019-02-13 12:10:00,78.88,78.93,78.7,78.73,47110.0,77.3716,77.4206,77.195,77.2244,47110.0
2019-02-13 12:20:00,78.74,78.78,78.57,78.7,48169.0,77.2342,77.2735,77.0675,77.195,48169.0
2019-02-13 12:30:00,78.7,78.93,78.6,78.91,55026.0,77.195,77.4206,77.0969,77.401,55026.0
2019-02-13 12:40:00,78.88,78.9,78.59,78.66,57517.0,77.3716,77.3912,77.0871,77.1558,57517.0
2019-02-13 12:50:00,78.65,78.75,78.59,78.64,33161.0,77.146,77.2441,77.0871,77.1362,33161.0
2019-02-13 13:00:00,78.6,78.69,78.48,78.67,48906.0,77.0969,77.1852,76.9792,77.1656,48906.0
2019-02-13 13:10:00,78.68,78.88,78.62,78.88,34330.0,77.1754,77.3716,77.1165,77.3716,34330.0
2019-02-13 13:20:00,78.87,78.91,78.72,78.75,41850.0,77.3618,77.401,77.2146,77.2441,41850.0
2019-02-13 13:30:00,78.75,78.81,78.73,78.75,36012.0,77.2441,77.3029,77.2244,77.2441,36012.0
2019-02-13 13:40:00,78.75,78.86,78.69,78.77,43227.0,77.2441,77.3519,77.1852,77.2637,43227.0
2019-02-13 13:50:00,78.78,78.81,78.66,78.75,39217.0,77.2735,77.3029,77.1558,77.2441,39217.0
2019-02-13 14:00:00,78.75,78.78,78.6,78.71,56350.0,77.2441,77.2735,77.0969,77.2048,56350.0
2019-02-13 14:10:00,78.74,78.78,78.6,78.62,42891.0,77.2342,77.2735,77.0969,77.1165,42891.0
2019-02-13 14:20:00,78.61,78.77,78.53,78.74,49199.0,77.1067,77.2637,77.0283,77.2342,49199.0
2019-02-13 14:30:00,78.75,78.75,78.47,78.47,42536.0,77.2441,77.2441,76.9694,76.9694,42536.0
2019-02-13 14:40:00,78.49,78.64,78.45,78.57,50822.0,76.989,77.1362,76.9498,77.0675,50822.0
2019-02-13 14:50:00,78.57,78.78,78.55,78.72,72532.0,77.0675,77.2735,77.0479,77.2146,72532.0
2019-02-13 15:00:00,78.73,78.89,78.71,78.89,44235.0,77.2244,77.3814,77.2048,77.3814,44235.0
2019-02-13 15:10:00,78.88,79.02,78.87,79.0,116577.0,77.3716,77.5089,77.3618,77.4893,116577.0
2019-02-13 15:20:00,79.0,79.06,78.97,79.05,98565.0,77.4893,77.5481,77.4598,77.5383,98565.0
2019-02-13 15:30:00,79.05,79.25,78.95,79.23,136183.0,77.5383,77.7345,77.4402,77.7149,136183.0
2019-02-13 15:40:00,79.22,79.58,79.22,79.53,239786.0,77.7051,78.0582,77.7051,78.0091,239786.0
2019-02-13 15:50:00,79.53,79.6,79.33,79.37,440121.0,78.0091,78.0778,77.813,77.8522,440121.0
2019-02-14 09:30:00,79.68,79.75,78.59,78.83,118654.0,78.1563,78.2249,77.0871,77.3225,118654.0
2019-02-14 09:40:00,78.91,79.36,78.62,79.14,76039.0,77.401,77.8424,77.1165,77.6266,76039.0
2019-02-14 09:50:00,79.15,79.62,79.06,79.55,97728.0,77.6364,78.0974,77.5481,78.0288,97728.0
2019-02-14 10:00:00,79.62,79.79,79.37,79.64,82313.0,78.0974,78.2642,77.8522,78.117,82313.0
2019-02-14 10:10:00,79.66,79.88,79.52,79.6,74506.0,78.1367,78.3524,77.9993,78.0778,74506.0
2019-02-14 10:20:00,79.66,79.66,79.27,79.42,50107.0,78.1367,78.1367,77.7541,77.9012,50107.0
2019-02-14 10:30:00,79.45,79.83,79.32,79.47,89509.0,77.9307,78.3034,77.8032,77.9503,89509.0
2019-02-14 10:40:00,79.49,79.7,79.48,79.6,68319.0,77.9699,78.1759,77.9601,78.0778,68319.0
2019-02-14 10:50:00,79.6,79.64,79.33,79.44,71318.0,78.0778,78.117,77.813,77.9209,71318.0
2019-02-14 11:00:00,79.46,79.64,79.35,79.59,73434.0,77.9405,78.117,77.8326,78.068,73434.0
2019-02-14 11:10:00,79.6,79.61,79.31,79.35,53581.0,78.0778,78.0876,77.7933,77.8326,53581.0
2019-02-14 11:20:00,79.33,79.48,79.19,79.2,37784.0,77.813,77.9601,77.6756,77.6854,37784.0
2019-02-14 11:30:00,79.2,79.52,79.19,79.46,57454.0,77.6854,77.9993,77.6756,77.9405,57454.0
2019-02-14 11:40:00,79.45,79.64,79.44,79.51,51362.0,77.9307,78.117,77.9209,77.9895,51362.0
2019-02-14 11:50:00,79.52,79.66,79.51,79.64,59429.0,77.9993,78.1367,77.9895,78.117,59429.0
2019-02-14 12:00:00,79.64,79.64,79.47,79.54,39604.0,78.117,78.117,77.9503,78.0189,39604.0
2019-02-14 12:10:00,79.53,79.65,79.4,79.63,43463.0,78.0091,78.1268,77.8816,78.1072,43463.0
2019-02-14 12:20:00,79.62,79.82,79.58,79.77,59627.0,78.0974,78.2936,78.0582,78.2445,59627.0
2019-02-14 12:30:00,79.78,79.85,79.7,79.76,50885.0,78.2544,78.323,78.1759,78.2347,50885.0
2019-02-14 12:40:00,79.75,79.9,79.73,79.77,44730.0,78.2249,78.3721,78.2053,78.2445,44730.0
2019-02-14 12:50:00,79.78,79.79,79.66,79.74,41489.0,78.2544,78.2642,78.1367,78.2151,41489.0
2019-02-14 13:00:00,79.74,79.75,79.64,79.74,34965.0,78.2151,78.2249,78.117,78.2151,34965.0
2019-02-14 13:10:00,79.73,79.84,79.65,79.77,42336.0,78.2053,78.3132,78.1268,78.2445,42336.0
2019-02-14 13:20:00,79.77,79.84,79.76,79.78,35483.0,78.2445,78.3132,78.2347,78.2544,35483.0
2019-02-14 13:30:00,79.77,79.84,79.7,79.84,31412.0,78.2445,78.3132,78.1759,78.3132,31412.0
2019-02-14 13:40:00,79.84,80.0,79.84,79.97,30679.0,78.3132,78.4701,78.3132,78.4407,30679.0
2019-02-14 13:50:00,79.97,80.01,79.85,79.94,33847.0,78.4407,78.48,78.323,78.4113,33847.0
2019-02-14 14:00:00,79.94,79.94,79.83,79.86,40558.0,78.4113,78.4113,78.3034,78.3328,40558.0
2019-02-14 14:10:00,79.86,79.9,79.82,79.82,47349.0,78.3328,78.3721,78.2936,78.2936,47349.0
2019-02-14 14:20:00,79.82,79.83,79.58,79.77,67843.0,78.2936,78.3034,78.0582,78.2445,67843.0
2019-02-14 14:30:00,79.76,79.8,79.48,79.74,71588.0,78.2347,78.274,77.9601,78.2151,71588.0
2019-02-14 14:40:00,79.76,79.8,79.64,79.79,52389.0,78.2347,78.274,78.117,78.2642,52389.0
2019-02-14 14:50:00,79.78,79.79,79.62,79.67,45769.0,78.2544,78.2642,78.0974,78.1465,45769.0
2019-02-14 15:00:00,79.67,79.88,79.63,79.73,55561.0,78.1465,78.3524,78.1072,78.2053,55561.0
2019-02-14 15:10:00,79.72,79.77,79.66,79.7,48858.0,78.1955,78.2445,78.1367,78.1759,48858.0
2019-02-14 15:20:00,79.68,79.74,79.64,79.67,61473.0,78.1563,78.2151,78.117,78.1465,61473.0
2019-02-14 15:30:00,79.67,80.08,79.67,80.07,117176.0,78.1465,78.5486,78.1465,78.5388,117176.0
2019-02-14 15:40:00,80.06,80.21,79.98,80.09,312061.0,78.529,78.6761,78.4505,78.5584,312061.0
2019-02-14 15:50:00,80.08,80.27,80.07,80.15,442709.0,78.5486,78.735,78.5388,78.6173,442709.0
2019-02-15 09:30:00,81.0,81.68,80.75,81.55,239541.0,79.451,80.118,79.2058,79.9905,239541.0
2019-02-15 09:40:00,81.56,82.0,81.45,81.99,123268.0,80.0003,80.4319,79.8924,80.4221,123268.0
2019-02-15 09:50:00,81.98,82.14,81.65,81.8,139179.0,80.4123,80.5692,80.0886,80.2357,139179.0
2019-02-15 10:00:00,81.8,81.84,81.53,81.6,180024.0,80.2357,80.275,79.9709,80.0396,180024.0
2019-02-15 10:10:00,81.6,81.77,81.56,81.77,58670.0,80.0396,80.2063,80.0003,80.2063,58670.0
2019-02-15 10:20:00,81.78,81.94,81.78,81.91,43055.0,80.2161,80.3731,80.2161,80.3436,43055.0
2019-02-15 10:30:00,81.89,81.92,81.68,81.68,47482.0,80.324,80.3534,80.118,80.118,47482.0
2019-02-15 10:40:00,81.67,81.83,81.63,81.63,57848.0,80.1082,80.2652,80.069,80.069,57848.0
2019-02-15 10:50:00,81.63,81.67,81.41,81.44,27451.0,80.069,80.1082,79.8532,79.8826,27451.0
2019-02-15 11:00:00,81.45,81.54,81.44,81.5,49084.0,79.8924,79.9807,79.8826,79.9415,49084.0
2019-02-15 11:10:00,81.5,81.5,81.26,81.32,45899.0,79.9415,79.9415,79.7061,79.7649,45899.0
2019-02-15 11:20:00,81.33,81.36,81.24,81.34,44287.0,79.7747,79.8041,79.6864,79.7845,44287.0
2019-02-15 11:30:00,81.34,81.4,81.29,81.32,29855.0,79.7845,79.8434,79.7355,79.7649,29855.0
2019-02-15 11:40:00,81.33,81.5,81.33,81.41,51531.0,79.7747,79.9415,79.7747,79.8532,51531.0
2019-02-15 11:50:00,81.4,81.42,81.32,81.32,16985.0,79.8434,79.863,79.7649,79.7649,16985.0
2019-02-15 12:00:00,81.34,81.41,81.25,81.41,16091.0,79.7845,79.8532,79.6962,79.8532,16091.0
2019-02-15 12:10:00,81.42,81.46,81.37,81.38,29598.0,79.863,79.9022,79.814,79.8238,29598.0
2019-02-15 12:20:00,81.38,81.4,81.32,81.36,23033.0,79.8238,79.8434,79.7649,79.8041,23033.0
2019-02-15 12:30:00,81.35,81.37,81.24,81.24,23153.0,79.7943,79.814,79.6864,79.6864,23153.0
2019-02-15 12:40:00,81.25,81.28,81.18,81.21,28381.0,79.6962,79.7257,79.6276,79.657,28381.0
2019-02-15 12:50:00,81.21,81.32,81.21,81.28,27139.0,79.657,79.7649,79.657,79.7257,27139.0
2019-02-15 13:00:00,81.29,81.31,81.14,81.14,25272.0,79.7355,79.7551,79.5883,79.5883,25272.0
2019-02-15 13:10:00,81.13,81.19,80.9,80.91,44929.0,79.5785,79.6374,79.3529,79.3627,44929.0
2019-02-15 13:20:00,80.9,81.03,80.9,80.94,33625.0,79.3529,79.4805,79.3529,79.3922,33625.0
2019-02-15 13:30:00,80.95,81.08,80.95,81.03,50002.0,79.402,79.5295,79.402,79.4805,50002.0
2019-02-15 13:40:00,81.03,81.07,80.96,80.99,34714.0,79.4805,79.5197,79.4118,79.4412,34714.0
2019-02-15 13:50:00,80.98,81.06,80.96,80.97,47734.0,79.4314,79.5099,79.4118,79.4216,47734.0
2019-02-15 14:00:00,80.96,81.04,80.87,80.88,39477.0,79.4118,79.4903,79.3235,79.3333,39477.0
2019-02-15 14:10:00,80.88,80.95,80.86,80.89,35168.0,79.3333,79.402,79.3137,79.3431,35168.0
2019-02-15 14:20:00,80.87,80.99,80.85,80.95,27922.0,79.3235,79.4412,79.3039,79.402,27922.0
2019-02-15 14:30:00,80.95,81.06,80.95,81.0,38381.0,79.402,79.5099,79.402,79.451,38381.0
2019-02-15 14:40:00,80.99,81.09,80.94,81.05,41070.0,79.4412,79.5393,79.3922,79.5001,41070.0
2019-02-15 14:50:00,81.04,81.21,80.99,81.2,100756.0,79.4903,79.657,79.4412,79.6472,100756.0
2019-02-15 15:00:00,81.19,81.21,80.97,80.97,61485.0,79.6374,79.657,79.4216,79.4216,61485.0
2019-02-15 15:10:00,80.97,81.03,80.91,80.98,138301.0,79.4216,79.4805,79.3627,79.4314,138301.0
2019-02-15 15:20:00,80.98,81.13,80.98,81.11,45218.0,79.4314,79.5785,79.4314,79.5589,45218.0
2019-02-15 15:30:00,81.12,81.33,81.12,81.33,93718.0,79.5687,79.7747,79.5687,79.7747,93718.0
2019-02-15 15:40:00,81.31,81.54,81.16,81.51,134741.0,79.7551,79.9807,79.608,79.9513,134741.0
2019-02-15 15:50:00,81.51,81.84,81.46,81.74,384061.0,79.9513,80.275,79.9022,80.1769,384061.0
2019-02-19 09:30:00,81.13,81.55,80.93,81.47,82010.0,79.5785,79.9905,79.3824,79.912,82010.0
2019-02-19 09:40:00,81.44,81.75,81.41,81.72,30566.0,79.8826,80.1867,79.8532,80.1573,30566.0
2019-02-19 09:50:00,81.73,82.18,81.73,82.18,36149.0,80.1671,80.6085,80.1671,80.6085,36149.0
2019-02-19 10:00:00,82.15,82.15,81.67,81.67,69812.0,80.579,80.579,80.1082,80.1082,69812.0
2019-02-19 10:10:00,81.66,81.7,81.57,81.6,96272.0,80.0984,80.1376,80.0101,80.0396,96272.0
2019-02-19 10:20:00,81.6,81.87,81.57,81.87,62349.0,80.0396,80.3044,80.0101,80.3044,62349.0
2019-02-19 10:30:00,81.87,81.89,81.69,81.85,81662.0,80.3044,80.324,80.1278,80.2848,81662.0
2019-02-19 10:40:00,81.84,81.87,81.64,81.69,63460.0,80.275,80.3044,80.0788,80.1278,63460.0
2019-02-19 10:50:00,81.69,81.69,81.46,81.49,137554.0,80.1278,80.1278,79.9022,79.9317,137554.0
2019-02-19 11:00:00,81.5,81.53,81.42,81.5,63451.0,79.9415,79.9709,79.863,79.9415,63451.0
2019-02-19 11:10:00,81.49,81.55,81.41,81.45,28351.0,79.9317,79.9905,79.8532,79.8924,28351.0
2019-02-19 11:20:00,81.46,81.46,81.34,81.38,90341.0,79.9022,79.9022,79.7845,79.8238,90341.0
2019-02-19 11:30:00,81.38,81.43,81.36,81.42,67673.0,79.8238,79.8728,79.8041,79.863,67673.0
2019-02-19 11:40:00,81.43,81.52,81.39,81.44,93453.0,79.8728,79.9611,79.8336,79.8826,93453.0
2019-02-19 11:50:00,81.43,81.49,81.39,81.49,42815.0,79.8728,79.9317,79.8336,79.9317,42815.0
2019-02-19 12:00:00,81.47,81.52,81.41,81.51,57217.0,79.912,79.9611,79.8532,79.9513,57217.0
2019-02-19 12:10:00,81.5,81.51,81.4,81.44,85354.0,79.9415,79.9513,79.8434,79.8826,85354.0
2019-02-19 12:20:00,81.45,81.47,81.38,81.39,44450.0,79.8924,79.912,79.8238,79.8336,44450.0
2019-02-19 12:30:00,81.39,81.48,81.35,81.48,63932.0,79.8336,79.9218,79.7943,79.9218,63932.0
2019-02-19 12:40:00,81.48,81.5,81.43,81.45,94926.0,79.9218,79.9415,79.8728,79.8924,94926.0
2019-02-19 12:50:00,81.45,81.52,81.41,81.47,117462.0,79.8924,79.9611,79.8532,79.912,117462.0
2019-02-19 13:00:00,81.49,81.51,81.46,81.48,70942.0,79.9317,79.9513,79.9022,79.9218,70942.0
2019-02-19 13:10:00,81.5,81.59,81.49,81.51,53245.0,79.9415,80.0297,79.9317,79.9513,53245.0
2019-02-19 13:20:00,81.51,81.51,81.44,81.46,119828.0,79.9513,79.9513,79.8826,79.9022,119828.0
2019-02-19 13:30:00,81.47,81.61,81.45,81.53,49524.0,79.912,80.0494,79.8924,79.9709,49524.0
2019-02-19 13:40:00,81.53,81.62,81.52,81.59,30962.0,79.9709,80.0592,79.9611,80.0297,30962.0
2019-02-19 13:50:00,81.59,81.61,81.54,81.54,35583.0,80.0297,80.0494,79.9807,79.9807,35583.0
2019-02-19 14:00:00,81.55,81.94,81.55,81.7,88444.0,79.9905,80.3731,79.9905,80.1376,88444.0
2019-02-19 14:10:00,81.7,81.74,81.64,81.7,57819.0,80.1376,80.1769,80.0788,80.1376,57819.0
2019-02-19 14:20:00,81.69,81.75,81.61,81.7,92666.0,80.1278,80.1867,80.0494,80.1376,92666.0
2019-02-19 14:30:00,81.7,81.71,81.65,81.68,36021.0,80.1376,80.1474,80.0886,80.118,36021.0
2019-02-19 14:40:00,81.69,81.71,81.62,81.65,51880.0,80.1278,80.1474,80.0592,80.0886,51880.0
2019-02-19 14:50:00,81.65,81.72,81.59,81.7,75291.0,80.0886,80.1573,80.0297,80.1376,75291.0
2019-02-19 15:00:00,81.7,81.72,81.66,81.68,60217.0,80.1376,80.1573,80.0984,80.118,60217.0
2019-02-19 15:10:00,81.67,81.69,81.55,81.63,57068.0,80.1082,80.1278,79.9905,80.069,57068.0
2019-02-19 15:20:00,81.63,81.63,81.42,81.45,53767.0,80.069,80.069,79.863,79.8924,53767.0
2019-02-19 15:30:00,81.45,81.6,81.45,81.55,113670.0,79.8924,80.0396,79.8924,79.9905,113670.0
2019-02-19 15:40:00,81.56,81.67,81.52,81.66,159286.0,80.0003,80.1082,79.9611,80.0984,159286.0
2019-02-19 15:50:00,81.66,81.66,81.32,81.39,341209.0,80.0984,80.0984,79.7649,79.8336,341209.0
2019-02-20 09:30:00,81.86,81.93,81.09,81.52,107392.0,80.2946,80.3632,79.5393,79.9611,107392.0
2019-02-20 09:40:00,81.47,81.83,81.47,81.68,34246.0,79.912,80.2652,79.912,80.118,34246.0
2019-02-20 09:50:00,81.67,81.96,81.67,81.92,19248.0,80.1082,80.3927,80.1082,80.3534,19248.0
2019-02-20 10:00:00,81.9,81.92,81.81,81.82,40406.0,80.3338,80.3534,80.2455,80.2553,40406.0
2019-02-20 10:10:00,81.86,82.02,81.77,82.02,104346.0,80.2946,80.4515,80.2063,80.4515,104346.0
2019-02-20 10:20:00,82.01,82.04,81.93,82.03,123148.0,80.4417,80.4711,80.3632,80.4613,123148.0
2019-02-20 10:30:00,82.04,82.13,82.0,82.13,74119.0,80.4711,80.5594,80.4319,80.5594,74119.0
2019-02-20 10:40:00,82.15,82.22,82.15,82.22,102296.0,80.579,80.6477,80.579,80.6477,102296.0
2019-02-20 10:50:00,82.23,82.49,82.2,82.36,91308.0,80.6575,80.9125,80.6281,80.785,91308.0
2019-02-20 11:00:00,82.35,82.62,82.34,82.56,107269.0,80.7752,81.04,80.7654,80.9812,107269.0
2019-02-20 11:10:00,82.56,82.56,82.36,82.39,140768.0,80.9812,80.9812,80.785,80.8144,140768.0
2019-02-20 11:20:00,82.39,82.41,82.34,82.39,33443.0,80.8144,80.8341,80.7654,80.8144,33443.0
2019-02-20 11:30:00,82.39,82.4,82.18,82.26,60150.0,80.8144,80.8243,80.6085,80.6869,60150.0
2019-02-20 11:40:00,82.25,82.4,82.24,82.35,62419.0,80.6771,80.8243,80.6673,80.7752,62419.0
2019-02-20 11:50:00,82.34,82.47,82.34,82.47,43433.0,80.7654,80.8929,80.7654,80.8929,43433.0
2019-02-20 12:00:00,82.49,82.8,82.48,82.78,64247.0,80.9125,81.2166,80.9027,81.197,64247.0
2019-02-20 12:10:00,82.78,82.85,82.73,82.82,43262.0,81.197,81.2656,81.1479,81.2362,43262.0
2019-02-20 12:20:00,82.82,82.85,82.67,82.74,35428.0,81.2362,81.2656,81.0891,81.1578,35428.0
2019-02-20 12:30:00,82.75,82.84,82.73,82.82,33141.0,81.1676,81.2558,81.1479,81.2362,33141.0
2019-02-20 12:40:00,82.83,82.86,82.74,82.74,34274.0,81.246,81.2755,81.1578,81.1578,34274.0
2019-02-20 12:50:00,82.74,82.74,82.47,82.59,36939.0,81.1578,81.1578,80.8929,81.0106,36939.0
2019-02-20 13:00:00,82.57,82.7,82.55,82.67,28781.0,80.991,81.1185,80.9714,81.0891,28781.0
2019-02-20 13:10:00,82.66,82.76,82.59,82.75,85280.0,81.0793,81.1774,81.0106,81.1676,85280.0
2019-02-20 13:20:00,82.74,82.93,82.74,82.92,33562.0,81.1578,81.3441,81.1578,81.3343,33562.0
2019-02-20 13:30:00,82.92,82.95,82.89,82.93,23444.0,81.3343,81.3637,81.3049,81.3441,23444.0
2019-02-20 13:40:00,82.93,83.06,82.9,83.06,47438.0,81.3441,81.4716,81.3147,81.4716,47438.0
2019-02-20 13:50:00,83.07,83.21,82.92,83.03,48757.0,81.4814,81.6188,81.3343,81.4422,48757.0
2019-02-20 14:00:00,83.05,83.22,82.96,83.03,69990.0,81.4618,81.6286,81.3735,81.4422,69990.0
2019-02-20 14:10:00,83.04,83.17,82.05,82.92,166375.0,81.452,81.5795,80.4809,81.3343,166375.0
2019-02-20 14:20:00,82.93,83.26,82.9,83.23,50608.0,81.3441,81.6678,81.3147,81.6384,50608.0
2019-02-20 14:30:00,83.25,83.29,83.19,83.2,41747.0,81.658,81.6972,81.5991,81.609,41747.0
2019-02-20 14:40:00,83.2,83.27,83.12,83.24,33190.0,81.609,81.6776,81.5305,81.6482,33190.0
2019-02-20 14:50:00,83.23,83.3,83.15,83.26,38927.0,81.6384,81.707,81.5599,81.6678,38927.0
2019-02-20 15:00:00,83.27,83.4,83.22,83.4,29255.0,81.6776,81.8051,81.6286,81.8051,29255.0
2019-02-20 15:10:00,83.4,83.4,83.31,83.35,35859.0,81.8051,81.8051,81.7169,81.7561,35859.0
2019-02-20 15:20:00,83.36,83.4,83.31,83.35,47149.0,81.7659,81.8051,81.7169,81.7561,47149.0
2019-02-20 15:30:00,83.35,83.48,83.3,83.48,52766.0,81.7561,81.8836,81.707,81.8836,52766.0
2019-02-20 15:40:00,83.48,83.48,83.23,83.34,122680.0,81.8836,81.8836,81.6384,81.7463,122680.0
2019-02-20 15:50:00,83.34,83.38,83.17,83.33,254478.0,81.7463,81.7855,81.5795,81.7365,254478.0
2019-02-21 09:30:00,83.23,83.78,83.16,83.16,80419.0,81.6384,82.1779,81.5697,81.5697,80419.0
2019-02-21 09:40:00,83.2,83.3,82.97,83.01,47110.0,81.609,81.707,81.3834,81.4226,47110.0
2019-02-21 09:50:00,83.01,83.03,82.43,82.8,82373.0,81.4226,81.4422,80.8537,81.2166,82373.0
2019-02-21 10:00:00,82.85,82.85,82.58,82.72,167877.0,81.2656,81.2656,81.0008,81.1381,167877.0
2019-02-21 10:10:00,82.72,82.81,82.39,82.71,42308.0,81.1381,81.2264,80.8144,81.1283,42308.0
2019-02-21 10:20:00,82.71,82.84,82.54,82.6,29459.0,81.1283,81.2558,80.9616,81.0204,29459.0
2019-02-21 10:30:00,82.67,82.74,82.57,82.71,50473.0,81.0891,81.1578,80.991,81.1283,50473.0
2019-02-21 10:40:00,82.7,82.74,82.53,82.68,51793.0,81.1185,81.1578,80.9518,81.0989,51793.0
2019-02-21 10:50:00,82.68,82.8,82.63,82.8,47453.0,81.0989,81.2166,81.0499,81.2166,47453.0
2019-02-21 11:00:00,82.8,82.92,82.7,82.86,47052.0,81.2166,81.3343,81.1185,81.2755,47052.0
2019-02-21 11:10:00,82.88,82.94,82.74,82.89,49924.0,81.2951,81.3539,81.1578,81.3049,49924.0
2019-02-21 11:20:00,82.9,82.9,82.73,82.82,60637.0,81.3147,81.3147,81.1479,81.2362,60637.0
2019-02-21 11:30:00,82.81,82.89,82.8,82.87,23121.0,81.2264,81.3049,81.2166,81.2853,23121.0
2019-02-21 11:40:00,82.88,82.93,82.86,82.89,19241.0,81.2951,81.3441,81.2755,81.3049,19241.0
2019-02-21 11:50:00,82.89,83.0,82.84,82.98,27440.0,81.3049,81.4128,81.2558,81.3932,27440.0
2019-02-21 12:00:00,82.99,83.08,82.98,83.08,42191.0,81.403,81.4913,81.3932,81.4913,42191.0
2019-02-21 12:10:00,83.08,83.22,83.05,83.18,41947.0,81.4913,81.6286,81.4618,81.5893,41947.0
2019-02-21 12:20:00,83.17,83.29,83.17,83.27,15050.0,81.5795,81.6972,81.5795,81.6776,15050.0
2019-02-21 12:30:00,83.27,83.44,83.27,83.37,17356.0,81.6776,81.8444,81.6776,81.7757,17356.0
2019-02-21 12:40:00,83.38,83.46,83.17,83.33,71094.0,81.7855,81.864,81.5795,81.7365,71094.0
2019-02-21 12:50:00,83.34,83.44,83.33,83.44,25134.0,81.7463,81.8444,81.7365,81.8444,25134.0
2019-02-21 13:00:00,83.47,83.47,83.4,83.42,14782.0,81.8738,81.8738,81.8051,81.8247,14782.0
2019-02-21 13:10:00,83.38,83.38,83.14,83.14,19467.0,81.7855,81.7855,81.5501,81.5501,19467.0
2019-02-21 13:20:00,83.15,83.21,83.12,83.16,13668.0,81.5599,81.6188,81.5305,81.5697,13668.0
2019-02-21 13:30:00,83.17,83.18,83.04,83.05,12417.0,81.5795,81.5893,81.452,81.4618,12417.0
2019-02-21 13:40:00,83.04,83.04,82.96,83.01,15122.0,81.452,81.452,81.3735,81.4226,15122.0
2019-02-21 13:50:00,83.01,83.16,82.98,83.11,16449.0,81.4226,81.5697,81.3932,81.5207,16449.0
2019-02-21 14:00:00,83.12,83.14,83.05,83.09,19988.0,81.5305,81.5501,81.4618,81.5011,19988.0
2019-02-21 14:10:00,83.06,83.13,82.97,82.97,27390.0,81.4716,81.5403,81.3834,81.3834,27390.0
2019-02-21 14:20:00,82.98,83.02,82.87,82.95,14836.0,81.3932,81.4324,81.2853,81.3637,14836.0
2019-02-21 14:30:00,82.96,83.02,82.96,83.01,15757.0,81.3735,81.4324,81.3735,81.4226,15757.0
2019-02-21 14:40:00,83.01,83.03,82.89,82.91,21210.0,81.4226,81.4422,81.3049,81.3245,21210.0
2019-02-21 14:50:00,82.92,82.92,82.73,82.85,12152.0,81.3343,81.3343,81.1479,81.2656,12152.0
2019-02-21 15:00:00,82.86,83.01,82.85,83.0,22266.0,81.2755,81.4226,81.2656,81.4128,22266.0
2019-02-21 15:10:00,82.99,83.0,82.88,82.9,23835.0,81.403,81.4128,81.2951,81.3147,23835.0
2019-02-21 15:20:00,82.9,82.94,82.84,82.84,23315.0,81.3147,81.3539,81.2558,81.2558,23315.0
2019-02-21 15:30:00,82.86,82.86,82.66,82.72,46231.0,81.2755,81.2755,81.0793,81.1381,46231.0
2019-02-21 15:40:00,82.73,83.03,82.71,82.98,111303.0,81.1479,81.4422,81.1283,81.3932,111303.0
2019-02-21 15:50:00,82.97,83.29,82.96,83.25,215588.0,81.3834,81.6972,81.3735,81.658,215588.0
2019-02-22 09:30:00,83.52,83.92,83.22,83.79,34654.0,81.9228,82.3152,81.6286,82.1877,34654.0
2019-02-22 09:40:00,83.8,83.98,83.8,83.91,25551.0,82.1975,82.374,82.1975,82.3054,25551.0
2019-02-22 09:50:00,83.88,84.25,83.85,84.09,48338.0,82.276,82.6389,82.2465,82.4819,48338.0
2019-02-22 10:00:00,84.09,84.49,84.0,84.45,100290.0,82.4819,82.8743,82.3937,82.8351,100290.0
2019-02-22 10:10:00,84.49,84.58,84.34,84.48,52776.0,82.8743,82.9626,82.7272,82.8645,52776.0
2019-02-22 10:20:00,84.46,84.55,84.35,84.41,43597.0,82.8449,82.9331,82.737,82.7958,43597.0
2019-02-22 10:30:00,84.42,84.47,84.28,84.38,22688.0,82.8056,82.8547,82.6683,82.7664,22688.0
2019-02-22 10:40:00,84.36,84.57,84.35,84.53,20615.0,82.7468,82.9528,82.737,82.9135,20615.0
2019-02-22 10:50:00,84.53,84.72,84.49,84.64,38790.0,82.9135,83.0999,82.8743,83.0214,38790.0
2019-02-22 11:00:00,84.64,84.66,84.47,84.53,37839.0,83.0214,83.041,82.8547,82.9135,37839.0
2019-02-22 11:10:00,84.56,84.56,84.43,84.5,20464.0,82.9429,82.9429,82.8154,82.8841,20464.0
2019-02-22 11:20:00,84.52,84.75,84.51,84.7,29262.0,82.9037,83.1293,82.8939,83.0803,29262.0
2019-02-22 11:30:00,84.69,84.75,84.54,84.58,27121.0,83.0705,83.1293,82.9233,82.9626,27121.0
2019-02-22 11:40:00,84.57,84.59,84.43,84.48,24450.0,82.9528,82.9724,82.8154,82.8645,24450.0
2019-02-22 11:50:00,84.5,84.72,84.48,84.71,41880.0,82.8841,83.0999,82.8645,83.0901,41880.0
2019-02-22 12:00:00,84.69,84.73,84.61,84.7,21972.0,83.0705,83.1097,82.992,83.0803,21972.0
2019-02-22 12:10:00,84.7,84.71,84.55,84.56,18148.0,83.0803,83.0901,82.9331,82.9429,18148.0
2019-02-22 12:20:00,84.55,84.62,84.55,84.59,21086.0,82.9331,83.0018,82.9331,82.9724,21086.0
2019-02-22 12:30:00,84.6,84.63,84.46,84.49,19410.0,82.9822,83.0116,82.8449,82.8743,19410.0
2019-02-22 12:40:00,84.49,84.58,84.49,84.56,19226.0,82.8743,82.9626,82.8743,82.9429,19226.0
2019-02-22 12:50:00,84.56,84.57,84.45,84.52,23678.0,82.9429,82.9528,82.8351,82.9037,23678.0
2019-02-22 13:00:00,84.51,84.57,84.5,84.55,19659.0,82.8939,82.9528,82.8841,82.9331,19659.0
2019-02-22 13:10:00,84.55,84.56,84.41,84.45,18411.0,82.9331,82.9429,82.7958,82.8351,18411.0
2019-02-22 13:20:00,84.44,84.56,84.43,84.55,16521.0,82.8252,82.9429,82.8154,82.9331,16521.0
2019-02-22 13:30:00,84.55,84.6,84.45,84.48,45172.0,82.9331,82.9822,82.8351,82.8645,45172.0
2019-02-22 13:40:00,84.5,84.62,84.49,84.61,18387.0,82.8841,83.0018,82.8743,82.992,18387.0
2019-02-22 13:50:00,84.62,84.7,84.59,84.7,20103.0,83.0018,83.0803,82.9724,83.0803,20103.0
2019-02-22 14:00:00,84.7,84.74,84.62,84.66,22110.0,83.0803,83.1195,83.0018,83.041,22110.0
2019-02-22 14:10:00,84.68,84.82,84.66,84.7,25906.0,83.0607,83.198,83.041,83.0803,25906.0
2019-02-22 14:20:00,84.69,84.7,84.62,84.64,16534.0,83.0705,83.0803,83.0018,83.0214,16534.0
2019-02-22 14:30:00,84.65,84.68,84.46,84.56,28057.0,83.0312,83.0607,82.8449,82.9429,28057.0
2019-02-22 14:40:00,84.55,84.64,84.46,84.6,28913.0,82.9331,83.0214,82.8449,82.9822,28913.0
2019-02-22 14:50:00,84.59,84.7,84.55,84.69,31046.0,82.9724,83.0803,82.9331,83.0705,31046.0
2019-02-22 15:00:00,84.69,84.77,84.64,84.77,31496.0,83.0705,83.1489,83.0214,83.1489,31496.0
2019-02-22 15:10:00,84.76,84.78,84.7,84.73,46276.0,83.1391,83.1587,83.0803,83.1097,46276.0
2019-02-22 15:20:00,84.73,84.77,84.68,84.74,53008.0,83.1097,83.1489,83.0607,83.1195,53008.0
2019-02-22 15:30:00,84.74,84.82,84.66,84.73,101844.0,83.1195,83.198,83.041,83.1097,101844.0
2019-02-22 15:40:00,84.74,85.03,84.73,85.03,266786.0,83.1195,83.404,83.1097,83.404,266786.0
2019-02-22 15:50:00,85.03,85.37,85.01,85.03,606546.0,83.404,83.7375,83.3843,83.404,606546.0
2019-02-25 09:30:00,85.65,85.87,84.86,85.16,67489.0,84.0121,84.2279,83.2372,83.5315,67489.0
2019-02-25 09:40:00,85.13,85.13,84.67,84.93,39834.0,83.502,83.502,83.0508,83.3059,39834.0
2019-02-25 09:50:00,84.96,85.09,84.81,84.84,35065.0,83.3353,83.4628,83.1882,83.2176,35065.0
2019-02-25 10:00:00,84.92,84.97,84.72,84.95,33112.0,83.2961,83.3451,83.0999,83.3255,33112.0
2019-02-25 10:10:00,84.99,85.13,84.91,85.03,17718.0,83.3647,83.502,83.2863,83.404,17718.0
2019-02-25 10:20:00,85.0,85.0,84.7,84.74,18342.0,83.3745,83.3745,83.0803,83.1195,18342.0
2019-02-25 10:30:00,84.73,84.78,84.57,84.74,50539.0,83.1097,83.1587,82.9528,83.1195,50539.0
2019-02-25 10:40:00,84.76,84.76,84.6,84.7,17119.0,83.1391,83.1391,82.9822,83.0803,17119.0
2019-02-25 10:50:00,84.73,84.86,84.64,84.81,30802.0,83.1097,83.2372,83.0214,83.1882,30802.0
2019-02-25 11:00:00,84.82,85.0,84.81,84.95,22708.0,83.198,83.3745,83.1882,83.3255,22708.0
2019-02-25 11:10:00,84.96,84.97,84.72,84.74,25591.0,83.3353,83.3451,83.0999,83.1195,25591.0
2019-02-25 11:20:00,84.73,84.79,84.67,84.78,13125.0,83.1097,83.1685,83.0508,83.1587,13125.0
2019-02-25 11:30:00,84.78,84.8,84.69,84.7,13585.0,83.1587,83.1784,83.0705,83.0803,13585.0
2019-02-25 11:40:00,84.71,84.79,84.69,84.74,21586.0,83.0901,83.1685,83.0705,83.1195,21586.0
2019-02-25 11:50:00,84.73,84.8,84.58,84.68,22158.0,83.1097,83.1784,82.9626,83.0607,22158.0
2019-02-25 12:00:00,84.67,84.68,84.48,84.57,32763.0,83.0508,83.0607,82.8645,82.9528,32763.0
2019-02-25 12:10:00,84.57,84.76,84.55,84.67,11804.0,82.9528,83.1391,82.9331,83.0508,11804.0
2019-02-25 12:20:00,84.66,84.67,84.55,84.58,16987.0,83.041,83.0508,82.9331,82.9626,16987.0
2019-02-25 12:30:00,84.57,84.58,84.42,84.45,30766.0,82.9528,82.9626,82.8056,82.8351,30766.0
2019-02-25 12:40:00,84.42,84.48,84.16,84.17,143175.0,82.8056,82.8645,82.5506,82.5604,143175.0
2019-02-25 12:50:00,84.17,84.2,83.9,83.97,48461.0,82.5604,82.5898,82.2956,82.3642,48461.0
2019-02-25 13:00:00,83.97,84.02,83.86,83.87,45987.0,82.3642,82.4133,82.2563,82.2661,45987.0
2019-02-25 13:10:00,83.88,83.96,83.74,83.76,39733.0,82.276,82.3544,82.1386,82.1582,39733.0
2019-02-25 13:20:00,83.76,83.85,83.65,83.67,44062.0,82.1582,82.2465,82.0503,82.07,44062.0
2019-02-25 13:30:00,83.68,83.69,83.56,83.63,41852.0,82.0798,82.0896,81.9621,82.0307,41852.0
2019-02-25 13:40:00,83.62,83.7,83.58,83.68,29169.0,82.0209,82.0994,81.9817,82.0798,29169.0
2019-02-25 13:50:00,83.7,83.71,83.55,83.61,34435.0,82.0994,82.1092,81.9523,82.0111,34435.0
2019-02-25 14:00:00,83.63,84.06,83.62,84.03,31727.0,82.0307,82.4525,82.0209,82.4231,31727.0
2019-02-25 14:10:00,84.03,84.07,83.92,83.92,27684.0,82.4231,82.4623,82.3152,82.3152,27684.0
2019-02-25 14:20:00,83.91,83.92,83.81,83.84,35974.0,82.3054,82.3152,82.2073,82.2367,35974.0
2019-02-25 14:30:00,83.84,83.85,83.69,83.77,41628.0,82.2367,82.2465,82.0896,82.1681,41628.0
2019-02-25 14:40:00,83.78,83.83,83.67,83.7,41605.0,82.1779,82.2269,82.07,82.0994,41605.0
2019-02-25 14:50:00,83.7,83.7,83.58,83.61,23178.0,82.0994,82.0994,81.9817,82.0111,23178.0
2019-02-25 15:00:00,83.62,83.69,83.48,83.53,32787.0,82.0209,82.0896,81.8836,81.9326,32787.0
2019-02-25 15:10:00,83.55,83.6,83.48,83.54,55296.0,81.9523,82.0013,81.8836,81.9425,55296.0
2019-02-25 15:20:00,83.54,83.6,83.42,83.45,42769.0,81.9425,82.0013,81.8247,81.8542,42769.0
2019-02-25 15:30:00,83.45,83.72,83.45,83.72,58856.0,81.8542,82.119,81.8542,82.119,58856.0
2019-02-25 15:40:00,83.72,83.78,83.56,83.56,57520.0,82.119,82.1779,81.9621,81.9621,57520.0
2019-02-25 15:50:00,83.57,83.62,83.45,83.55,183779.0,81.9719,82.0209,81.8542,81.9523,183779.0
2019-02-26 09:30:00,83.56,84.6,83.34,84.31,81014.0,81.9621,82.9822,81.7463,82.6977,81014.0
2019-02-26 09:40:00,84.25,84.74,84.18,84.23,39219.0,82.6389,83.1195,82.5702,82.6193,39219.0
2019-02-26 09:50:00,84.28,84.65,84.28,84.54,76360.0,82.6683,83.0312,82.6683,82.9233,76360.0
2019-02-26 10:00:00,84.55,84.62,84.3,84.33,61444.0,82.9331,83.0018,82.6879,82.7173,61444.0
2019-02-26 10:10:00,84.32,84.58,84.25,84.54,40078.0,82.7075,82.9626,82.6389,82.9233,40078.0
2019-02-26 10:20:00,84.54,84.65,84.34,84.51,36203.0,82.9233,83.0312,82.7272,82.8939,36203.0
2019-02-26 10:30:00,84.5,84.58,84.31,84.31,26998.0,82.8841,82.9626,82.6977,82.6977,26998.0
2019-02-26 10:40:00,84.28,84.45,84.28,84.43,30353.0,82.6683,82.8351,82.6683,82.8154,30353.0
2019-02-26 10:50:00,84.4,84.4,84.32,84.34,18516.0,82.786,82.786,82.7075,82.7272,18516.0
2019-02-26 11:00:00,84.34,84.62,84.34,84.62,27941.0,82.7272,83.0018,82.7272,83.0018,27941.0
2019-02-26 11:10:00,84.63,84.84,84.61,84.72,25943.0,83.0116,83.2176,82.992,83.0999,25943.0
2019-02-26 11:20:00,84.7,84.73,84.49,84.67,67814.0,83.0803,83.1097,82.8743,83.0508,67814.0
2019-02-26 11:30:00,84.68,84.74,84.32,84.43,93845.0,83.0607,83.1195,82.7075,82.8154,93845.0
2019-02-26 11:40:00,84.42,84.43,84.29,84.34,84777.0,82.8056,82.8154,82.6781,82.7272,84777.0
2019-02-26 11:50:00,84.34,84.36,84.15,84.15,63848.0,82.7272,82.7468,82.5408,82.5408,63848.0
2019-02-26 12:00:00,84.16,84.18,83.9,83.96,60145.0,82.5506,82.5702,82.2956,82.3544,60145.0
2019-02-26 12:10:00,83.96,84.13,83.91,84.13,93338.0,82.3544,82.5212,82.3054,82.5212,93338.0
2019-02-26 12:20:00,84.14,84.18,84.04,84.06,27162.0,82.531,82.5702,82.4329,82.4525,27162.0
2019-02-26 12:30:00,84.06,84.06,83.93,84.01,32588.0,82.4525,82.4525,82.325,82.4035,32588.0
2019-02-26 12:40:00,84.01,84.06,83.87,83.97,16319.0,82.4035,82.4525,82.2661,82.3642,16319.0
2019-02-26 12:50:00,84.01,84.01,83.94,83.97,10358.0,82.4035,82.4035,82.3348,82.3642,10358.0
2019-02-26 13:00:00,83.99,84.03,83.94,84.03,23712.0,82.3838,82.4231,82.3348,82.4231,23712.0
2019-02-26 13:10:00,84.05,84.07,83.99,84.01,25813.0,82.4427,82.4623,82.3838,82.4035,25813.0
2019-02-26 13:20:00,84.0,84.1,83.98,84.08,18105.0,82.3937,82.4917,82.374,82.4721,18105.0
2019-02-26 13:30:00,84.09,84.1,84.04,84.06,12018.0,82.4819,82.4917,82.4329,82.4525,12018.0
2019-02-26 13:40:00,84.07,84.17,84.05,84.15,10159.0,82.4623,82.5604,82.4427,82.5408,10159.0
2019-02-26 13:50:00,84.14,84.2,84.1,84.2,8287.0,82.531,82.5898,82.4917,82.5898,8287.0
2019-02-26 14:00:00,84.21,84.3,84.15,84.17,17377.0,82.5996,82.6879,82.5408,82.5604,17377.0
2019-02-26 14:10:00,84.18,84.25,84.13,84.15,13551.0,82.5702,82.6389,82.5212,82.5408,13551.0
2019-02-26 14:20:00,84.16,84.16,83.99,83.99,35672.0,82.5506,82.5506,82.3838,82.3838,35672.0
2019-02-26 14:30:00,83.98,84.02,83.93,84.0,104862.0,82.374,82.4133,82.325,82.3937,104862.0
2019-02-26 14:40:00,84.01,84.02,83.94,84.0,29481.0,82.4035,82.4133,82.3348,82.3937,29481.0
2019-02-26 14:50:00,84.0,84.05,83.97,84.0,53474.0,82.3937,82.4427,82.3642,82.3937,53474.0
2019-02-26 15:00:00,84.02,84.02,83.91,83.96,37625.0,82.4133,82.4133,82.3054,82.3544,37625.0
2019-02-26 15:10:00,83.96,83.96,83.83,83.84,18341.0,82.3544,82.3544,82.2269,82.2367,18341.0
2019-02-26 15:20:00,83.84,83.9,83.81,83.84,129412.0,82.2367,82.2956,82.2073,82.2367,129412.0
2019-02-26 15:30:00,83.84,83.87,83.72,83.72,47700.0,82.2367,82.2661,82.119,82.119,47700.0
2019-02-26 15:40:00,83.72,83.79,83.67,83.7,63902.0,82.119,82.1877,82.07,82.0994,63902.0
2019-02-26 15:50:00,83.69,83.75,83.49,83.5,156143.0,82.0896,82.1484,81.8934,81.9032,156143.0
2019-02-27 09:30:00,83.15,83.71,83.03,83.67,40716.0,81.5599,82.1092,81.4422,82.07,40716.0
2019-02-27 09:40:00,83.67,83.83,83.32,83.35,44636.0,82.07,82.2269,81.7267,81.7561,44636.0
2019-02-27 09:50:00,83.35,83.46,83.22,83.44,28299.0,81.7561,81.864,81.6286,81.8444,28299.0
2019-02-27 10:00:00,83.46,83.59,83.34,83.5,27097.0,81.864,81.9915,81.7463,81.9032,27097.0
2019-02-27 10:10:00,83.46,83.47,83.08,83.28,51230.0,81.864,81.8738,81.4913,81.6874,51230.0
2019-02-27 10:20:00,83.27,83.36,83.21,83.36,18999.0,81.6776,81.7659,81.6188,81.7659,18999.0
2019-02-27 10:30:00,83.34,83.41,83.21,83.36,17543.0,81.7463,81.8149,81.6188,81.7659,17543.0
2019-02-27 10:40:00,83.36,83.4,83.26,83.39,21401.0,81.7659,81.8051,81.6678,81.7953,21401.0
2019-02-27 10:50:00,83.37,83.39,83.09,83.29,56125.0,81.7757,81.7953,81.5011,81.6972,56125.0
2019-02-27 11:00:00,83.3,83.58,83.28,83.57,64628.0,81.707,81.9817,81.6874,81.9719,64628.0
2019-02-27 11:10:00,83.56,83.57,83.36,83.48,36687.0,81.9621,81.9719,81.7659,81.8836,36687.0
2019-02-27 11:20:00,83.49,83.53,83.44,83.5,33392.0,81.8934,81.9326,81.8444,81.9032,33392.0
2019-02-27 11:30:00,83.5,83.52,83.42,83.5,17381.0,81.9032,81.9228,81.8247,81.9032,17381.0
2019-02-27 11:40:00,83.49,83.57,83.46,83.56,23662.0,81.8934,81.9719,81.864,81.9621,23662.0
2019-02-27 11:50:00,83.56,83.56,83.45,83.48,25243.0,81.9621,81.9621,81.8542,81.8836,25243.0
2019-02-27 12:00:00,83.49,83.53,83.42,83.5,15283.0,81.8934,81.9326,81.8247,81.9032,15283.0
2019-02-27 12:10:00,83.49,83.52,83.31,83.46,32572.0,81.8934,81.9228,81.7169,81.864,32572.0
2019-02-27 12:20:00,83.45,83.5,83.39,83.49,22289.0,81.8542,81.9032,81.7953,81.8934,22289.0
2019-02-27 12:30:00,83.48,83.5,83.42,83.48,29467.0,81.8836,81.9032,81.8247,81.8836,29467.0
2019-02-27 12:40:00,83.49,83.55,83.45,83.48,25453.0,81.8934,81.9523,81.8542,81.8836,25453.0
2019-02-27 12:50:00,83.49,83.51,83.37,83.47,35050.0,81.8934,81.913,81.7757,81.8738,35050.0
2019-02-27 13:00:00,83.48,83.53,83.41,83.5,34724.0,81.8836,81.9326,81.8149,81.9032,34724.0
2019-02-27 13:10:00,83.5,83.54,83.46,83.48,45320.0,81.9032,81.9425,81.864,81.8836,45320.0
2019-02-27 13:20:00,83.5,83.52,83.42,83.45,39672.0,81.9032,81.9228,81.8247,81.8542,39672.0
2019-02-27 13:30:00,83.44,83.47,83.31,83.37,24019.0,81.8444,81.8738,81.7169,81.7757,24019.0
2019-02-27 13:40:00,83.37,83.41,83.31,83.38,28032.0,81.7757,81.8149,81.7169,81.7855,28032.0
2019-02-27 13:50:00,83.39,83.5,83.39,83.43,63634.0,81.7953,81.9032,81.7953,81.8346,63634.0
2019-02-27 14:00:00,83.41,83.47,83.37,83.45,35638.0,81.8149,81.8738,81.7757,81.8542,35638.0
2019-02-27 14:10:00,83.45,83.47,83.42,83.44,51483.0,81.8542,81.8738,81.8247,81.8444,51483.0
2019-02-27 14:20:00,83.44,83.51,83.36,83.42,35951.0,81.8444,81.913,81.7659,81.8247,35951.0
2019-02-27 14:30:00,83.42,83.46,83.37,83.43,26205.0,81.8247,81.864,81.7757,81.8346,26205.0
2019-02-27 14:40:00,83.44,83.47,83.37,83.45,44501.0,81.8444,81.8738,81.7757,81.8542,44501.0
2019-02-27 14:50:00,83.45,83.46,83.38,83.41,41320.0,81.8542,81.864,81.7855,81.8149,41320.0
2019-02-27 15:00:00,83.41,83.5,83.39,83.5,47480.0,81.8149,81.9032,81.7953,81.9032,47480.0
2019-02-27 15:10:00,83.49,83.54,83.44,83.5,42411.0,81.8934,81.9425,81.8444,81.9032,42411.0
2019-02-27 15:20:00,83.48,83.49,83.38,83.4,30838.0,81.8836,81.8934,81.7855,81.8051,30838.0
2019-02-27 15:30:00,83.4,83.48,83.38,83.48,65964.0,81.8051,81.8836,81.7855,81.8836,65964.0
2019-02-27 15:40:00,83.48,83.52,83.4,83.45,92713.0,81.8836,81.9228,81.8051,81.8542,92713.0
2019-02-27 15:50:00,83.44,83.49,83.38,83.49,182906.0,81.8444,81.8934,81.7855,81.8934,182906.0
2019-02-28 09:30:00,82.93,83.49,82.86,83.04,42847.0,81.4909,82.0412,81.4222,81.599,42847.0
2019-02-28 09:40:00,82.97,83.12,82.86,82.9,17906.0,81.5303,81.6777,81.4222,81.4615,17906.0
2019-02-28 09:50:00,82.92,82.98,82.76,82.84,27081.0,81.4811,81.5401,81.3239,81.4025,27081.0
2019-02-28 10:00:00,82.81,83.01,82.8,82.83,34945.0,81.373,81.5696,81.3632,81.3927,34945.0
2019-02-28 10:10:00,82.84,83.04,82.8,82.92,27155.0,81.4025,81.599,81.3632,81.4811,27155.0
2019-02-28 10:20:00,82.91,82.92,82.76,82.92,25284.0,81.4713,81.4811,81.3239,81.4811,25284.0
2019-02-28 10:30:00,82.92,83.03,82.89,83.01,27232.0,81.4811,81.5892,81.4516,81.5696,27232.0
2019-02-28 10:40:00,82.99,83.09,82.95,83.07,25130.0,81.5499,81.6482,81.5106,81.6285,25130.0
2019-02-28 10:50:00,83.08,83.09,82.87,83.08,25064.0,81.6383,81.6482,81.432,81.6383,25064.0
2019-02-28 11:00:00,83.07,83.24,83.04,83.24,18848.0,81.6285,81.7956,81.599,81.7956,18848.0
2019-02-28 11:10:00,83.23,83.5,83.18,83.43,16048.0,81.7857,82.0511,81.7366,81.9823,16048.0
2019-02-28 11:20:00,83.43,83.52,83.34,83.4,18951.0,81.9823,82.0707,81.8938,81.9528,18951.0
2019-02-28 11:30:00,83.4,83.54,83.37,83.5,24666.0,81.9528,82.0904,81.9233,82.0511,24666.0
2019-02-28 11:40:00,83.5,83.5,83.3,83.5,21876.0,82.0511,82.0511,81.8545,82.0511,21876.0
2019-02-28 11:50:00,83.48,83.52,83.34,83.34,13287.0,82.0314,82.0707,81.8938,81.8938,13287.0
2019-02-28 12:00:00,83.34,83.42,83.3,83.38,13911.0,81.8938,81.9724,81.8545,81.9331,13911.0
2019-02-28 12:10:00,83.39,83.51,83.34,83.48,11073.0,81.943,82.0609,81.8938,82.0314,11073.0
2019-02-28 12:20:00,83.48,83.55,83.43,83.48,23721.0,82.0314,82.1002,81.9823,82.0314,23721.0
2019-02-28 12:30:00,83.48,83.48,83.38,83.42,12613.0,82.0314,82.0314,81.9331,81.9724,12613.0
2019-02-28 12:40:00,83.39,83.44,83.37,83.4,8516.0,81.943,81.9921,81.9233,81.9528,8516.0
2019-02-28 12:50:00,83.39,83.4,83.29,83.4,11023.0,81.943,81.9528,81.8447,81.9528,11023.0
2019-02-28 13:00:00,83.41,83.47,83.37,83.38,36576.0,81.9626,82.0216,81.9233,81.9331,36576.0
2019-02-28 13:10:00,83.37,83.37,83.3,83.33,9213.0,81.9233,81.9233,81.8545,81.884,9213.0
2019-02-28 13:20:00,83.32,83.36,83.31,83.34,11714.0,81.8742,81.9135,81.8644,81.8938,11714.0
2019-02-28 13:30:00,83.32,83.47,83.28,83.47,11682.0,81.8742,82.0216,81.8349,82.0216,11682.0
2019-02-28 13:40:00,83.48,83.5,83.33,83.41,10266.0,82.0314,82.0511,81.884,81.9626,10266.0
2019-02-28 13:50:00,83.42,83.48,83.32,83.36,21876.0,81.9724,82.0314,81.8742,81.9135,21876.0
2019-02-28 14:00:00,83.35,83.4,83.18,83.25,16751.0,81.9037,81.9528,81.7366,81.8054,16751.0
2019-02-28 14:10:00,83.21,83.27,83.17,83.23,11435.0,81.7661,81.825,81.7268,81.7857,11435.0
2019-02-28 14:20:00,83.23,83.23,83.1,83.1,21757.0,81.7857,81.7857,81.658,81.658,21757.0
2019-02-28 14:30:00,83.08,83.1,82.99,83.0,19446.0,81.6383,81.658,81.5499,81.5597,19446.0
2019-02-28 14:40:00,83.01,83.03,82.91,82.91,17131.0,81.5696,81.5892,81.4713,81.4713,17131.0
2019-02-28 14:50:00,82.92,82.93,82.82,82.85,48340.0,81.4811,81.4909,81.3829,81.4123,48340.0
2019-02-28 15:00:00,82.85,82.93,82.82,82.91,58176.0,81.4123,81.4909,81.3829,81.4713,58176.0
2019-02-28 15:10:00,82.9,82.97,82.88,82.96,42740.0,81.4615,81.5303,81.4418,81.5204,42740.0
2019-02-28 15:20:00,82.97,83.15,82.97,83.12,26503.0,81.5303,81.7071,81.5303,81.6777,26503.0
2019-02-28 15:30:00,83.12,83.29,83.11,83.29,40613.0,81.6777,81.8447,81.6678,81.8447,40613.0
2019-02-28 15:40:00,83.29,83.29,83.14,83.24,63233.0,81.8447,81.8447,81.6973,81.7956,63233.0
2019-02-28 15:50:00,83.23,83.26,83.0,83.1,150259.0,81.7857,81.8152,81.5597,81.658,150259.0
2019-03-01 09:30:00,83.93,84.22,83.21,83.48,48497.0,82.4736,82.7586,81.7661,82.0314,48497.0
2019-03-01 09:40:00,83.53,83.83,83.46,83.61,36147.0,82.0805,82.3753,82.0118,82.1591,36147.0
2019-03-01 09:50:00,83.62,84.35,83.62,84.27,84211.0,82.169,82.8863,82.169,82.8077,84211.0
2019-03-01 10:00:00,84.21,84.33,84.05,84.18,64956.0,82.7487,82.8667,82.5915,82.7193,64956.0
2019-03-01 10:10:00,84.19,84.28,83.79,83.87,69820.0,82.7291,82.8175,82.336,82.4146,69820.0
2019-03-01 10:20:00,83.81,83.81,83.44,83.75,32450.0,82.3557,82.3557,81.9921,82.2967,32450.0
2019-03-01 10:30:00,83.75,83.93,83.67,83.84,48648.0,82.2967,82.4736,82.2181,82.3852,48648.0
2019-03-01 10:40:00,83.78,83.88,83.52,83.54,50018.0,82.3262,82.4245,82.0707,82.0904,50018.0
2019-03-01 10:50:00,83.53,83.63,83.28,83.56,34206.0,82.0805,82.1788,81.8349,82.11,34206.0
2019-03-01 11:00:00,83.56,83.72,83.35,83.58,31157.0,82.11,82.2672,81.9037,82.1297,31157.0
2019-03-01 11:10:00,83.56,83.8,83.5,83.77,26625.0,82.11,82.3459,82.0511,82.3164,26625.0
2019-03-01 11:20:00,83.78,83.88,83.66,83.67,29708.0,82.3262,82.4245,82.2083,82.2181,29708.0
2019-03-01 11:30:00,83.64,83.79,83.56,83.79,23381.0,82.1886,82.336,82.11,82.336,23381.0
2019-03-01 11:40:00,83.75,83.82,83.67,83.69,15854.0,82.2967,82.3655,82.2181,82.2378,15854.0
2019-03-01 11:50:00,83.71,83.75,83.56,83.65,10667.0,82.2574,82.2967,82.11,82.1985,10667.0
2019-03-01 12:00:00,83.64,83.82,83.62,83.74,26912.0,82.1886,82.3655,82.169,82.2869,26912.0
2019-03-01 12:10:00,83.75,83.83,83.72,83.75,48443.0,82.2967,82.3753,82.2672,82.2967,48443.0
2019-03-01 12:20:00,83.77,83.84,83.69,83.7,62386.0,82.3164,82.3852,82.2378,82.2476,62386.0
2019-03-01 12:30:00,83.72,83.77,83.54,83.57,26612.0,82.2672,82.3164,82.0904,82.1198,26612.0
2019-03-01 12:40:00,83.55,83.69,83.52,83.66,12565.0,82.1002,82.2378,82.0707,82.2083,12565.0
2019-03-01 12:50:00,83.66,83.75,83.61,83.63,13518.0,82.2083,82.2967,82.1591,82.1788,13518.0
2019-03-01 13:00:00,83.62,83.68,83.52,83.52,10804.0,82.169,82.2279,82.0707,82.0707,10804.0
2019-03-01 13:10:00,83.54,83.64,83.49,83.55,10491.0,82.0904,82.1886,82.0412,82.1002,10491.0
2019-03-01 13:20:00,83.54,83.54,83.35,83.36,15222.0,82.0904,82.0904,81.9037,81.9135,15222.0
2019-03-01 13:30:00,83.38,83.47,83.34,83.44,13853.0,81.9331,82.0216,81.8938,81.9921,13853.0
2019-03-01 13:40:00,83.42,83.52,83.38,83.41,11627.0,81.9724,82.0707,81.9331,81.9626,11627.0
2019-03-01 13:50:00,83.43,83.45,83.36,83.38,23260.0,81.9823,82.0019,81.9135,81.9331,23260.0
2019-03-01 14:00:00,83.38,83.47,83.35,83.45,18591.0,81.9331,82.0216,81.9037,82.0019,18591.0
2019-03-01 14:10:00,83.45,83.6,83.45,83.54,17287.0,82.0019,82.1493,82.0019,82.0904,17287.0
2019-03-01 14:20:00,83.55,83.7,83.55,83.66,14311.0,82.1002,82.2476,82.1002,82.2083,14311.0
2019-03-01 14:30:00,83.66,83.74,83.65,83.74,13721.0,82.2083,82.2869,82.1985,82.2869,13721.0
2019-03-01 14:40:00,83.74,83.76,83.59,83.64,18740.0,82.2869,82.3065,82.1395,82.1886,18740.0
2019-03-01 14:50:00,83.65,83.69,83.6,83.62,15392.0,82.1985,82.2378,82.1493,82.169,15392.0
2019-03-01 15:00:00,83.63,83.7,83.6,83.62,16574.0,82.1788,82.2476,82.1493,82.169,16574.0
2019-03-01 15:10:00,83.62,83.63,83.54,83.62,24197.0,82.169,82.1788,82.0904,82.169,24197.0
2019-03-01 15:20:00,83.62,83.77,83.61,83.75,57432.0,82.169,82.3164,82.1591,82.2967,57432.0
2019-03-01 15:30:00,83.76,83.77,83.72,83.75,46638.0,82.3065,82.3164,82.2672,82.2967,46638.0
2019-03-01 15:40:00,83.74,83.87,83.7,83.71,85747.0,82.2869,82.4146,82.2476,82.2574,85747.0
2019-03-01 15:50:00,83.7,83.81,83.65,83.79,175527.0,82.2476,82.3557,82.1985,82.336,175527.0
2019-03-04 09:30:00,84.28,84.4,84.09,84.22,34248.0,82.8175,82.9354,82.6308,82.7586,34248.0
2019-03-04 09:40:00,84.22,84.37,84.01,84.12,34652.0,82.7586,82.906,82.5522,82.6603,34652.0
2019-03-04 09:50:00,84.12,84.23,83.95,84.19,98694.0,82.6603,82.7684,82.4932,82.7291,98694.0
2019-03-04 10:00:00,84.2,84.23,83.98,84.06,20093.0,82.7389,82.7684,82.5227,82.6013,20093.0
2019-03-04 10:10:00,84.06,84.13,83.94,84.11,12520.0,82.6013,82.6701,82.4834,82.6505,12520.0
2019-03-04 10:20:00,84.1,84.11,83.85,83.88,16442.0,82.6406,82.6505,82.395,82.4245,16442.0
2019-03-04 10:30:00,83.84,83.93,83.79,83.87,12902.0,82.3852,82.4736,82.336,82.4146,12902.0
2019-03-04 10:40:00,83.89,84.06,83.86,83.98,38288.0,82.4343,82.6013,82.4048,82.5227,38288.0
2019-03-04 10:50:00,83.96,83.96,83.82,83.86,16114.0,82.5031,82.5031,82.3655,82.4048,16114.0
2019-03-04 11:00:00,83.86,83.89,83.71,83.72,16284.0,82.4048,82.4343,82.2574,82.2672,16284.0
2019-03-04 11:10:00,83.7,83.75,83.54,83.55,22408.0,82.2476,82.2967,82.0904,82.1002,22408.0
2019-03-04 11:20:00,83.56,83.57,83.34,83.37,20029.0,82.11,82.1198,81.8938,81.9233,20029.0
2019-03-04 11:30:00,83.35,83.37,83.17,83.21,18871.0,81.9037,81.9233,81.7268,81.7661,18871.0
2019-03-04 11:40:00,83.19,83.19,82.92,82.92,22876.0,81.7464,81.7464,81.4811,81.4811,22876.0
2019-03-04 11:50:00,82.94,82.97,82.67,82.79,29463.0,81.5008,81.5303,81.2355,81.3534,29463.0
2019-03-04 12:00:00,82.76,82.92,82.76,82.81,39203.0,81.3239,81.4811,81.3239,81.373,39203.0
2019-03-04 12:10:00,82.81,82.81,82.49,82.59,29833.0,81.373,81.373,81.0586,81.1568,29833.0
2019-03-04 12:20:00,82.58,82.82,82.58,82.8,19841.0,81.147,81.3829,81.147,81.3632,19841.0
2019-03-04 12:30:00,82.79,82.87,82.67,82.75,17927.0,81.3534,81.432,81.2355,81.3141,17927.0
2019-03-04 12:40:00,82.73,82.73,82.6,82.65,12553.0,81.2944,81.2944,81.1667,81.2158,12553.0
2019-03-04 12:50:00,82.66,82.75,82.65,82.75,11374.0,81.2256,81.3141,81.2158,81.3141,11374.0
2019-03-04 13:00:00,82.71,82.72,82.58,82.6,16336.0,81.2748,81.2846,81.147,81.1667,16336.0
2019-03-04 13:10:00,82.62,82.72,82.62,82.67,12974.0,81.1863,81.2846,81.1863,81.2355,12974.0
2019-03-04 13:20:00,82.69,82.9,82.69,82.88,11108.0,81.2551,81.4615,81.2551,81.4418,11108.0
2019-03-04 13:30:00,82.88,82.92,82.85,82.85,8199.0,81.4418,81.4811,81.4123,81.4123,8199.0
2019-03-04 13:40:00,82.84,82.97,82.84,82.9,17786.0,81.4025,81.5303,81.4025,81.4615,17786.0
2019-03-04 13:50:00,82.91,82.97,82.85,82.96,22415.0,81.4713,81.5303,81.4123,81.5204,22415.0
2019-03-04 14:00:00,82.95,82.97,82.87,82.87,25653.0,81.5106,81.5303,81.432,81.432,25653.0
2019-03-04 14:10:00,82.86,83.08,82.85,83.07,14372.0,81.4222,81.6383,81.4123,81.6285,14372.0
2019-03-04 14:20:00,83.07,83.23,83.06,83.21,11807.0,81.6285,81.7857,81.6187,81.7661,11807.0
2019-03-04 14:30:00,83.2,83.22,83.12,83.12,12298.0,81.7563,81.7759,81.6777,81.6777,12298.0
2019-03-04 14:40:00,83.12,83.21,83.12,83.19,12381.0,81.6777,81.7661,81.6777,81.7464,12381.0
2019-03-04 14:50:00,83.18,83.33,83.17,83.27,22823.0,81.7366,81.884,81.7268,81.825,22823.0
2019-03-04 15:00:00,83.25,83.27,83.1,83.1,18327.0,81.8054,81.825,81.658,81.658,18327.0
2019-03-04 15:10:00,83.08,83.22,83.08,83.22,25635.0,81.6383,81.7759,81.6383,81.7759,25635.0
2019-03-04 15:20:00,83.21,83.28,83.17,83.18,31244.0,81.7661,81.8349,81.7268,81.7366,31244.0
2019-03-04 15:30:00,83.18,83.32,83.15,83.27,31805.0,81.7366,81.8742,81.7071,81.825,31805.0
2019-03-04 15:40:00,83.27,83.32,83.22,83.24,57261.0,81.825,81.8742,81.7759,81.7956,57261.0
2019-03-04 15:50:00,83.24,83.38,83.16,83.37,191337.0,81.7956,81.9331,81.717,81.9233,191337.0
2019-03-05 09:30:00,83.61,83.99,83.14,83.35,20530.0,82.1591,82.5326,81.6973,81.9037,20530.0
2019-03-05 09:40:00,83.34,83.57,83.24,83.32,61366.0,81.8938,82.1198,81.7956,81.8742,61366.0
2019-03-05 09:50:00,83.37,83.78,83.35,83.68,21806.0,81.9233,82.3262,81.9037,82.2279,21806.0
2019-03-05 10:00:00,83.69,83.79,83.5,83.59,25704.0,82.2378,82.336,82.0511,82.1395,25704.0
2019-03-05 10:10:00,83.57,83.62,83.45,83.49,27066.0,82.1198,82.169,82.0019,82.0412,27066.0
2019-03-05 10:20:00,83.47,83.65,83.45,83.6,59880.0,82.0216,82.1985,82.0019,82.1493,59880.0
2019-03-05 10:30:00,83.61,83.67,83.55,83.6,53518.0,82.1591,82.2181,82.1002,82.1493,53518.0
2019-03-05 10:40:00,83.61,83.61,83.53,83.56,12695.0,82.1591,82.1591,82.0805,82.11,12695.0
2019-03-05 10:50:00,83.57,83.6,83.5,83.52,29236.0,82.1198,82.1493,82.0511,82.0707,29236.0
2019-03-05 11:00:00,83.56,83.6,83.48,83.58,25502.0,82.11,82.1493,82.0314,82.1297,25502.0
2019-03-05 11:10:00,83.58,83.73,83.56,83.71,40649.0,82.1297,82.2771,82.11,82.2574,40649.0
2019-03-05 11:20:00,83.74,83.79,83.66,83.74,15899.0,82.2869,82.336,82.2083,82.2869,15899.0
2019-03-05 11:30:00,83.73,83.79,83.67,83.79,31144.0,82.2771,82.336,82.2181,82.336,31144.0
2019-03-05 11:40:00,83.79,83.79,83.72,83.76,25291.0,82.336,82.336,82.2672,82.3065,25291.0
2019-03-05 11:50:00,83.75,83.76,83.63,83.66,18341.0,82.2967,82.3065,82.1788,82.2083,18341.0
2019-03-05 12:00:00,83.66,83.71,83.61,83.62,18326.0,82.2083,82.2574,82.1591,82.169,18326.0
2019-03-05 12:10:00,83.62,83.65,83.59,83.61,11694.0,82.169,82.1985,82.1395,82.1591,11694.0
2019-03-05 12:20:00,83.62,83.69,83.62,83.67,15933.0,82.169,82.2378,82.169,82.2181,15933.0
2019-03-05 12:30:00,83.67,83.76,83.65,83.75,13224.0,82.2181,82.3065,82.1985,82.2967,13224.0
2019-03-05 12:40:00,83.78,83.81,83.71,83.74,11805.0,82.3262,82.3557,82.2574,82.2869,11805.0
2019-03-05 12:50:00,83.75,83.77,83.74,83.76,35036.0,82.2967,82.3164,82.2869,82.3065,35036.0
2019-03-05 13:00:00,83.76,83.77,83.73,83.73,26150.0,82.3065,82.3164,82.2771,82.2771,26150.0
2019-03-05 13:10:00,83.73,83.76,83.63,83.65,16205.0,82.2771,82.3065,82.1788,82.1985,16205.0
2019-03-05 13:20:00,83.64,83.64,83.54,83.54,10100.0,82.1886,82.1886,82.0904,82.0904,10100.0
2019-03-05 13:30:00,83.55,83.57,83.5,83.56,12037.0,82.1002,82.1198,82.0511,82.11,12037.0
2019-03-05 13:40:00,83.56,83.56,83.51,83.56,10965.0,82.11,82.11,82.0609,82.11,10965.0
2019-03-05 13:50:00,83.56,83.71,83.56,83.67,9016.0,82.11,82.2574,82.11,82.2181,9016.0
2019-03-05 14:00:00,83.68,83.75,83.68,83.71,12172.0,82.2279,82.2967,82.2279,82.2574,12172.0
2019-03-05 14:10:00,83.71,83.75,83.69,83.7,15662.0,82.2574,82.2967,82.2378,82.2476,15662.0
2019-03-05 14:20:00,83.7,83.77,83.69,83.72,18249.0,82.2476,82.3164,82.2378,82.2672,18249.0
2019-03-05 14:30:00,83.73,83.76,83.69,83.75,12354.0,82.2771,82.3065,82.2378,82.2967,12354.0
2019-03-05 14:40:00,83.74,83.83,83.73,83.83,20232.0,82.2869,82.3753,82.2771,82.3753,20232.0
2019-03-05 14:50:00,83.83,84.04,83.82,84.03,25550.0,82.3753,82.5817,82.3655,82.5719,25550.0
2019-03-05 15:00:00,84.02,84.13,84.01,84.12,27048.0,82.562,82.6701,82.5522,82.6603,27048.0
2019-03-05 15:10:00,84.11,84.14,84.01,84.03,29986.0,82.6505,82.68,82.5522,82.5719,29986.0
2019-03-05 15:20:00,84.02,84.04,83.94,84.0,21885.0,82.562,82.5817,82.4834,82.5424,21885.0
2019-03-05 15:30:00,83.99,84.05,83.94,84.05,33805.0,82.5326,82.5915,82.4834,82.5915,33805.0
2019-03-05 15:40:00,84.05,84.07,84.0,84.05,176473.0,82.5915,82.6112,82.5424,82.5915,176473.0
2019-03-05 15:50:00,84.05,84.06,83.89,84.0,140831.0,82.5915,82.6013,82.4343,82.5424,140831.0
2019-03-06 09:30:00,84.13,84.49,83.81,84.26,29954.0,82.6701,83.0239,82.3557,82.7979,29954.0
2019-03-06 09:40:00,84.28,84.35,84.13,84.18,19853.0,82.8175,82.8863,82.6701,82.7193,19853.0
2019-03-06 09:50:00,84.21,84.21,84.04,84.07,47877.0,82.7487,82.7487,82.5817,82.6112,47877.0
2019-03-06 10:00:00,84.07,84.1,84.02,84.07,20456.0,82.6112,82.6406,82.562,82.6112,20456.0
2019-03-06 10:10:00,84.07,84.1,83.97,84.08,38169.0,82.6112,82.6406,82.5129,82.621,38169.0
2019-03-06 10:20:00,84.09,84.12,84.04,84.07,41590.0,82.6308,82.6603,82.5817,82.6112,41590.0
2019-03-06 10:30:00,84.08,84.1,83.77,83.84,63318.0,82.621,82.6406,82.3164,82.3852,63318.0
2019-03-06 10:40:00,83.82,83.84,83.68,83.84,34827.0,82.3655,82.3852,82.2279,82.3852,34827.0
2019-03-06 10:50:00,83.83,84.15,83.83,84.14,26873.0,82.3753,82.6898,82.3753,82.68,26873.0
2019-03-06 11:00:00,84.14,84.21,84.05,84.18,53208.0,82.68,82.7487,82.5915,82.7193,53208.0
2019-03-06 11:10:00,84.19,84.28,84.18,84.24,13787.0,82.7291,82.8175,82.7193,82.7782,13787.0
2019-03-06 11:20:00,84.23,84.28,84.17,84.26,23793.0,82.7684,82.8175,82.7094,82.7979,23793.0
2019-03-06 11:30:00,84.26,84.28,84.21,84.23,23711.0,82.7979,82.8175,82.7487,82.7684,23711.0
2019-03-06 11:40:00,84.23,84.24,83.97,83.98,30897.0,82.7684,82.7782,82.5129,82.5227,30897.0
2019-03-06 11:50:00,83.98,84.03,83.93,83.99,22609.0,82.5227,82.5719,82.4736,82.5326,22609.0
2019-03-06 12:00:00,84.0,84.13,83.97,84.11,11926.0,82.5424,82.6701,82.5129,82.6505,11926.0
2019-03-06 12:10:00,84.1,84.16,84.0,84.03,10535.0,82.6406,82.6996,82.5424,82.5719,10535.0
2019-03-06 12:20:00,84.04,84.08,84.0,84.05,12280.0,82.5817,82.621,82.5424,82.5915,12280.0
2019-03-06 12:30:00,84.07,84.15,84.03,84.03,12628.0,82.6112,82.6898,82.5719,82.5719,12628.0
2019-03-06 12:40:00,84.03,84.08,83.98,84.0,22584.0,82.5719,82.621,82.5227,82.5424,22584.0
2019-03-06 12:50:00,84.02,84.04,83.94,84.01,27081.0,82.562,82.5817,82.4834,82.5522,27081.0
2019-03-06 13:00:00,84.02,84.05,84.0,84.02,13134.0,82.562,82.5915,82.5424,82.562,13134.0
2019-03-06 13:10:00,84.05,84.05,83.96,84.03,12840.0,82.5915,82.5915,82.5031,82.5719,12840.0
2019-03-06 13:20:00,84.03,84.06,83.88,83.9,132013.0,82.5719,82.6013,82.4245,82.4441,132013.0
2019-03-06 13:30:00,83.91,84.04,83.91,84.04,15634.0,82.4539,82.5817,82.4539,82.5817,15634.0
2019-03-06 13:40:00,84.04,84.04,83.74,83.81,15085.0,82.5817,82.5817,82.2869,82.3557,15085.0
2019-03-06 13:50:00,83.8,84.02,83.79,84.02,21146.0,82.3459,82.562,82.336,82.562,21146.0
2019-03-06 14:00:00,84.0,84.07,83.96,84.02,11709.0,82.5424,82.6112,82.5031,82.562,11709.0
2019-03-06 14:10:00,84.02,84.08,83.99,84.01,12499.0,82.562,82.621,82.5326,82.5522,12499.0
2019-03-06 14:20:00,84.01,84.13,84.0,84.01,26125.0,82.5522,82.6701,82.5424,82.5522,26125.0
2019-03-06 14:30:00,84.02,84.06,83.96,83.98,27368.0,82.562,82.6013,82.5031,82.5227,27368.0
2019-03-06 14:40:00,83.98,84.03,83.9,84.01,16496.0,82.5227,82.5719,82.4441,82.5522,16496.0
2019-03-06 14:50:00,84.02,84.07,83.96,84.0,18379.0,82.562,82.6112,82.5031,82.5424,18379.0
2019-03-06 15:00:00,83.98,84.02,83.94,83.95,41370.0,82.5227,82.562,82.4834,82.4932,41370.0
2019-03-06 15:10:00,83.95,83.98,83.83,83.88,20127.0,82.4932,82.5227,82.3753,82.4245,20127.0
2019-03-06 15:20:00,83.89,83.96,83.87,83.95,25628.0,82.4343,82.5031,82.4146,82.4932,25628.0
2019-03-06 15:30:00,83.95,84.02,83.92,83.99,35166.0,82.4932,82.562,82.4638,82.5326,35166.0
2019-03-06 15:40:00,83.99,84.01,83.85,83.97,55720.0,82.5326,82.5522,82.395,82.5129,55720.0
2019-03-06 15:50:00,83.97,84.03,83.91,83.95,215670.0,82.5129,82.5719,82.4539,82.4932,215670.0
2019-03-07 09:30:00,83.63,83.77,83.36,83.44,17497.0,82.1788,82.3164,81.9135,81.9921,17497.0
2019-03-07 09:40:00,83.41,83.44,82.49,82.52,57475.0,81.9626,81.9921,81.0586,81.0881,57475.0
2019-03-07 09:50:00,82.49,82.81,82.3,82.8,52951.0,81.0586,81.373,80.8719,81.3632,52951.0
2019-03-07 10:00:00,82.78,82.88,82.66,82.82,17974.0,81.3436,81.4418,81.2256,81.3829,17974.0
2019-03-07 10:10:00,82.81,82.85,82.68,82.72,16980.0,81.373,81.4123,81.2453,81.2846,16980.0
2019-03-07 10:20:00,82.66,82.85,82.57,82.85,31677.0,81.2256,81.4123,81.1372,81.4123,31677.0
2019-03-07 10:30:00,82.94,83.19,82.89,82.99,40219.0,81.5008,81.7464,81.4516,81.5499,40219.0
2019-03-07 10:40:00,82.97,83.0,82.86,82.99,16550.0,81.5303,81.5597,81.4222,81.5499,16550.0
2019-03-07 10:50:00,83.01,83.07,82.89,82.9,19024.0,81.5696,81.6285,81.4516,81.4615,19024.0
2019-03-07 11:00:00,82.91,83.02,82.83,82.89,24556.0,81.4713,81.5794,81.3927,81.4516,24556.0
2019-03-07 11:10:00,82.91,83.08,82.88,82.98,22175.0,81.4713,81.6383,81.4418,81.5401,22175.0
2019-03-07 11:20:00,83.01,83.16,82.92,83.16,24119.0,81.5696,81.717,81.4811,81.717,24119.0
2019-03-07 11:30:00,83.14,83.27,83.07,83.13,18805.0,81.6973,81.825,81.6285,81.6875,18805.0
2019-03-07 11:40:00,83.14,83.35,83.14,83.25,19571.0,81.6973,81.9037,81.6973,81.8054,19571.0
2019-03-07 11:50:00,83.22,83.28,83.11,83.14,11811.0,81.7759,81.8349,81.6678,81.6973,11811.0
2019-03-07 12:00:00,83.13,83.18,83.07,83.13,10604.0,81.6875,81.7366,81.6285,81.6875,10604.0
2019-03-07 12:10:00,83.13,83.18,83.04,83.07,19307.0,81.6875,81.7366,81.599,81.6285,19307.0
2019-03-07 12:20:00,83.06,83.14,82.93,83.1,13285.0,81.6187,81.6973,81.4909,81.658,13285.0
2019-03-07 12:30:00,83.07,83.19,82.95,83.12,20825.0,81.6285,81.7464,81.5106,81.6777,20825.0
2019-03-07 12:40:00,83.14,83.21,83.1,83.18,13741.0,81.6973,81.7661,81.658,81.7366,13741.0
2019-03-07 12:50:00,83.18,83.26,83.13,83.22,13422.0,81.7366,81.8152,81.6875,81.7759,13422.0
2019-03-07 13:00:00,83.22,83.22,83.04,83.05,13056.0,81.7759,81.7759,81.599,81.6089,13056.0
2019-03-07 13:10:00,83.07,83.11,83.03,83.1,14965.0,81.6285,81.6678,81.5892,81.658,14965.0
2019-03-07 13:20:00,83.09,83.12,83.03,83.09,14873.0,81.6482,81.6777,81.5892,81.6482,14873.0
2019-03-07 13:30:00,83.07,83.07,82.97,83.03,12418.0,81.6285,81.6285,81.5303,81.5892,12418.0
2019-03-07 13:40:00,83.02,83.1,83.02,83.07,12140.0,81.5794,81.658,81.5794,81.6285,12140.0
2019-03-07 13:50:00,83.08,83.09,82.98,82.98,16945.0,81.6383,81.6482,81.5401,81.5401,16945.0
2019-03-07 14:00:00,83.0,83.04,82.96,83.02,18364.0,81.5597,81.599,81.5204,81.5794,18364.0
2019-03-07 14:10:00,83.03,83.03,82.88,82.94,19193.0,81.5892,81.5892,81.4418,81.5008,19193.0
2019-03-07 14:20:00,82.93,82.97,82.91,82.95,20308.0,81.4909,81.5303,81.4713,81.5106,20308.0
2019-03-07 14:30:00,82.95,82.98,82.79,82.8,21236.0,81.5106,81.5401,81.3534,81.3632,21236.0
2019-03-07 14:40:00,82.82,82.88,82.74,82.79,24536.0,81.3829,81.4418,81.3042,81.3534,24536.0
2019-03-07 14:50:00,82.79,82.84,82.71,82.73,48032.0,81.3534,81.4025,81.2748,81.2944,48032.0
2019-03-07 15:00:00,82.74,82.76,82.62,82.73,35504.0,81.3042,81.3239,81.1863,81.2944,35504.0
2019-03-07 15:10:00,82.73,82.74,82.57,82.68,41254.0,81.2944,81.3042,81.1372,81.2453,41254.0
2019-03-07 15:20:00,82.68,82.82,82.65,82.72,48562.0,81.2453,81.3829,81.2158,81.2846,48562.0
2019-03-07 15:30:00,82.72,82.94,82.71,82.94,37854.0,81.2846,81.5008,81.2748,81.5008,37854.0
2019-03-07 15:40:00,82.93,82.94,82.82,82.82,76601.0,81.4909,81.5008,81.3829,81.3829,76601.0
2019-03-07 15:50:00,82.82,82.96,82.73,82.91,200299.0,81.3829,81.5204,81.2944,81.4713,200299.0
2019-03-08 09:30:00,82.27,82.28,81.66,82.13,36515.0,80.8424,80.8522,80.243,80.7048,36515.0
2019-03-08 09:40:00,82.13,82.44,82.0,82.44,24730.0,80.7048,81.0095,80.5771,81.0095,24730.0
2019-03-08 09:50:00,82.45,82.59,82.33,82.46,45655.0,81.0193,81.1568,80.9014,81.0291,45655.0
2019-03-08 10:00:00,82.45,82.57,82.28,82.36,30534.0,81.0193,81.1372,80.8522,80.9308,30534.0
2019-03-08 10:10:00,82.35,82.44,82.23,82.25,35164.0,80.921,81.0095,80.8031,80.8227,35164.0
2019-03-08 10:20:00,82.25,82.34,82.08,82.08,15094.0,80.8227,80.9112,80.6557,80.6557,15094.0
2019-03-08 10:30:00,82.08,82.16,82.0,82.01,38038.0,80.6557,80.7343,80.5771,80.5869,38038.0
2019-03-08 10:40:00,81.99,82.39,81.93,82.39,41854.0,80.5673,80.9603,80.5083,80.9603,41854.0
2019-03-08 10:50:00,82.39,82.41,82.26,82.3,29064.0,80.9603,80.98,80.8326,80.8719,29064.0
2019-03-08 11:00:00,82.28,82.33,82.25,82.27,27921.0,80.8522,80.9014,80.8227,80.8424,27921.0
2019-03-08 11:10:00,82.28,82.34,82.16,82.19,30954.0,80.8522,80.9112,80.7343,80.7638,30954.0
2019-03-08 11:20:00,82.19,82.29,82.18,82.25,30887.0,80.7638,80.8621,80.754,80.8227,30887.0
2019-03-08 11:30:00,82.23,82.25,82.08,82.14,18343.0,80.8031,80.8227,80.6557,80.7147,18343.0
2019-03-08 11:40:00,82.14,82.29,82.1,82.26,15405.0,80.7147,80.8621,80.6754,80.8326,15405.0
2019-03-08 11:50:00,82.25,82.28,82.19,82.22,8562.0,80.8227,80.8522,80.7638,80.7933,8562.0
2019-03-08 12:00:00,82.22,82.23,82.15,82.17,10341.0,80.7933,80.8031,80.7245,80.7441,10341.0
2019-03-08 12:10:00,82.18,82.23,82.16,82.18,12629.0,80.754,80.8031,80.7343,80.754,12629.0
2019-03-08 12:20:00,82.17,82.33,82.16,82.32,20254.0,80.7441,80.9014,80.7343,80.8915,20254.0
2019-03-08 12:30:00,82.32,82.34,82.2,82.2,37444.0,80.8915,80.9112,80.7736,80.7736,37444.0
2019-03-08 12:40:00,82.21,82.25,82.18,82.18,18594.0,80.7834,80.8227,80.754,80.754,18594.0
2019-03-08 12:50:00,82.18,82.2,82.07,82.08,11254.0,80.754,80.7736,80.6459,80.6557,11254.0
2019-03-08 13:00:00,82.07,82.14,82.06,82.12,19964.0,80.6459,80.7147,80.636,80.695,19964.0
2019-03-08 13:10:00,82.14,82.22,82.14,82.18,13375.0,80.7147,80.7933,80.7147,80.754,13375.0
2019-03-08 13:20:00,82.17,82.23,82.11,82.23,14073.0,80.7441,80.8031,80.6852,80.8031,14073.0
2019-03-08 13:30:00,82.22,82.27,82.15,82.26,10605.0,80.7933,80.8424,80.7245,80.8326,10605.0
2019-03-08 13:40:00,82.26,82.31,82.26,82.28,23545.0,80.8326,80.8817,80.8326,80.8522,23545.0
2019-03-08 13:50:00,82.28,82.3,82.15,82.2,39650.0,80.8522,80.8719,80.7245,80.7736,39650.0
2019-03-08 14:00:00,82.2,82.21,81.94,81.99,35659.0,80.7736,80.7834,80.5181,80.5673,35659.0
2019-03-08 14:10:00,81.99,82.1,81.99,82.09,14696.0,80.5673,80.6754,80.5673,80.6655,14696.0
2019-03-08 14:20:00,82.1,82.2,82.08,82.18,16497.0,80.6754,80.7736,80.6557,80.754,16497.0
2019-03-08 14:30:00,82.18,82.24,82.06,82.06,21126.0,80.754,80.8129,80.636,80.636,21126.0
2019-03-08 14:40:00,82.07,82.2,82.06,82.15,20058.0,80.6459,80.7736,80.636,80.7245,20058.0
2019-03-08 14:50:00,82.15,82.27,82.14,82.16,21705.0,80.7245,80.8424,80.7147,80.7343,21705.0
2019-03-08 15:00:00,82.16,82.17,82.07,82.12,39323.0,80.7343,80.7441,80.6459,80.695,39323.0
2019-03-08 15:10:00,82.12,82.12,81.98,81.99,37336.0,80.695,80.695,80.5574,80.5673,37336.0
2019-03-08 15:20:00,81.99,82.0,81.89,81.92,33000.0,80.5673,80.5771,80.469,80.4985,33000.0
2019-03-08 15:30:00,81.92,82.11,81.91,82.09,62745.0,80.4985,80.6852,80.4886,80.6655,62745.0
2019-03-08 15:40:00,82.09,82.26,82.09,82.15,67802.0,80.6655,80.8326,80.6655,80.7245,67802.0
2019-03-08 15:50:00,82.15,82.54,82.15,82.43,250524.0,80.7245,81.1077,80.7245,80.9996,250524.0
2019-03-11 09:30:00,82.77,82.98,82.51,82.68,26739.0,81.3337,81.5401,81.0782,81.2453,26739.0
2019-03-11 09:40:00,82.86,82.86,82.34,82.34,16616.0,81.4222,81.4222,80.9112,80.9112,16616.0
2019-03-11 09:50:00,82.34,82.75,82.28,82.75,32702.0,80.9112,81.3141,80.8522,81.3141,32702.0
2019-03-11 10:00:00,82.71,82.73,82.35,82.37,31174.0,81.2748,81.2944,80.921,80.9407,31174.0
2019-03-11 10:10:00,82.36,82.42,82.22,82.33,23758.0,80.9308,80.9898,80.7933,80.9014,23758.0
2019-03-11 10:20:00,82.33,82.42,82.21,82.28,26114.0,80.9014,80.9898,80.7834,80.8522,26114.0
2019-03-11 10:30:00,82.26,82.29,82.11,82.25,42706.0,80.8326,80.8621,80.6852,80.8227,42706.0
2019-03-11 10:40:00,82.27,82.56,82.26,82.49,15702.0,80.8424,81.1274,80.8326,81.0586,15702.0
2019-03-11 10:50:00,82.48,82.48,82.32,82.39,21532.0,81.0488,81.0488,80.8915,80.9603,21532.0
2019-03-11 11:00:00,82.38,82.54,82.32,82.49,28124.0,80.9505,81.1077,80.8915,81.0586,28124.0
2019-03-11 11:10:00,82.51,82.55,82.37,82.42,16126.0,81.0782,81.1175,80.9407,80.9898,16126.0
2019-03-11 11:20:00,82.42,82.47,82.4,82.46,22050.0,80.9898,81.0389,80.9701,81.0291,22050.0
2019-03-11 11:30:00,82.46,82.5,82.33,82.46,19902.0,81.0291,81.0684,80.9014,81.0291,19902.0
2019-03-11 11:40:00,82.49,82.5,82.35,82.4,25472.0,81.0586,81.0684,80.921,80.9701,25472.0
2019-03-11 11:50:00,82.39,82.42,82.36,82.38,24149.0,80.9603,80.9898,80.9308,80.9505,24149.0
2019-03-11 12:00:00,82.38,82.48,82.36,82.43,21985.0,80.9505,81.0488,80.9308,80.9996,21985.0
2019-03-11 12:10:00,82.41,82.41,82.33,82.33,15067.0,80.98,80.98,80.9014,80.9014,15067.0
2019-03-11 12:20:00,82.33,82.35,82.3,82.33,14194.0,80.9014,80.921,80.8719,80.9014,14194.0
2019-03-11 12:30:00,82.33,82.45,82.32,82.4,21735.0,80.9014,81.0193,80.8915,80.9701,21735.0
2019-03-11 12:40:00,82.4,82.48,82.39,82.43,10421.0,80.9701,81.0488,80.9603,80.9996,10421.0
2019-03-11 12:50:00,82.42,82.44,82.38,82.41,13709.0,80.9898,81.0095,80.9505,80.98,13709.0
2019-03-11 13:00:00,82.42,82.51,82.4,82.48,11020.0,80.9898,81.0782,80.9701,81.0488,11020.0
2019-03-11 13:10:00,82.47,82.57,82.47,82.51,11618.0,81.0389,81.1372,81.0389,81.0782,11618.0
2019-03-11 13:20:00,82.5,82.6,82.49,82.57,12398.0,81.0684,81.1667,81.0586,81.1372,12398.0
2019-03-11 13:30:00,82.58,82.61,82.53,82.55,12790.0,81.147,81.1765,81.0979,81.1175,12790.0
2019-03-11 13:40:00,82.56,82.56,82.44,82.46,13151.0,81.1274,81.1274,81.0095,81.0291,13151.0
2019-03-11 13:50:00,82.46,82.56,82.46,82.55,12376.0,81.0291,81.1274,81.0291,81.1175,12376.0
2019-03-11 14:00:00,82.54,82.55,82.48,82.49,12350.0,81.1077,81.1175,81.0488,81.0586,12350.0
2019-03-11 14:10:00,82.49,82.49,82.43,82.46,27372.0,81.0586,81.0586,80.9996,81.0291,27372.0
2019-03-11 14:20:00,82.47,82.62,82.46,82.56,28306.0,81.0389,81.1863,81.0291,81.1274,28306.0
2019-03-11 14:30:00,82.56,82.59,82.5,82.56,13196.0,81.1274,81.1568,81.0684,81.1274,13196.0
2019-03-11 14:40:00,82.55,82.55,82.49,82.53,14922.0,81.1175,81.1175,81.0586,81.0979,14922.0
2019-03-11 14:50:00,82.53,82.58,82.51,82.56,16305.0,81.0979,81.147,81.0782,81.1274,16305.0
2019-03-11 15:00:00,82.57,82.65,82.57,82.62,31722.0,81.1372,81.2158,81.1372,81.1863,31722.0
2019-03-11 15:10:00,82.63,82.69,82.62,82.66,24872.0,81.1962,81.2551,81.1863,81.2256,24872.0
2019-03-11 15:20:00,82.66,82.8,82.65,82.74,38886.0,81.2256,81.3632,81.2158,81.3042,38886.0
2019-03-11 15:30:00,82.75,82.8,82.71,82.72,42958.0,81.3141,81.3632,81.2748,81.2846,42958.0
2019-03-11 15:40:00,82.71,82.72,82.64,82.67,56725.0,81.2748,81.2846,81.206,81.2355,56725.0
2019-03-11 15:50:00,82.67,82.87,82.63,82.82,314324.0,81.2355,81.432,81.1962,81.3829,314324.0
2019-03-12 09:30:00,83.13,83.13,82.35,82.75,28945.0,81.6875,81.6875,80.921,81.3141,28945.0
2019-03-12 09:40:00,82.76,82.81,82.63,82.75,15879.0,81.3239,81.373,81.1962,81.3141,15879.0
2019-03-12 09:50:00,82.75,83.03,82.75,82.98,16049.0,81.3141,81.5892,81.3141,81.5401,16049.0
2019-03-12 10:00:00,82.98,82.99,82.75,82.86,18761.0,81.5401,81.5499,81.3141,81.4222,18761.0
2019-03-12 10:10:00,82.89,82.89,82.74,82.84,13446.0,81.4516,81.4516,81.3042,81.4025,13446.0
2019-03-12 10:20:00,82.82,82.84,82.65,82.78,18872.0,81.3829,81.4025,81.2158,81.3436,18872.0
2019-03-12 10:30:00,82.79,82.89,82.72,82.72,18043.0,81.3534,81.4516,81.2846,81.2846,18043.0
2019-03-12 10:40:00,82.71,82.88,82.71,82.88,14333.0,81.2748,81.4418,81.2748,81.4418,14333.0
2019-03-12 10:50:00,82.91,82.94,82.86,82.9,17078.0,81.4713,81.5008,81.4222,81.4615,17078.0
2019-03-12 11:00:00,82.89,82.89,82.77,82.83,86007.0,81.4516,81.4516,81.3337,81.3927,86007.0
2019-03-12 11:10:00,82.83,82.95,82.79,82.95,38632.0,81.3927,81.5106,81.3534,81.5106,38632.0
2019-03-12 11:20:00,82.97,83.03,82.91,83.02,28492.0,81.5303,81.5892,81.4713,81.5794,28492.0
2019-03-12 11:30:00,83.01,83.16,82.95,83.13,22031.0,81.5696,81.717,81.5106,81.6875,22031.0
2019-03-12 11:40:00,83.13,83.23,83.12,83.21,22909.0,81.6875,81.7857,81.6777,81.7661,22909.0
2019-03-12 11:50:00,83.18,83.33,83.18,83.32,16978.0,81.7366,81.884,81.7366,81.8742,16978.0
2019-03-12 12:00:00,83.33,83.35,83.24,83.31,14647.0,81.884,81.9037,81.7956,81.8644,14647.0
2019-03-12 12:10:00,83.32,83.43,83.31,83.42,36262.0,81.8742,81.9823,81.8644,81.9724,36262.0
2019-03-12 12:20:00,83.42,83.6,83.41,83.56,25472.0,81.9724,82.1493,81.9626,82.11,25472.0
2019-03-12 12:30:00,83.55,83.56,83.33,83.45,36651.0,82.1002,82.11,81.884,82.0019,36651.0
2019-03-12 12:40:00,83.47,83.48,83.38,83.38,13399.0,82.0216,82.0314,81.9331,81.9331,13399.0
2019-03-12 12:50:00,83.36,83.39,83.23,83.39,47524.0,81.9135,81.943,81.7857,81.943,47524.0
2019-03-12 13:00:00,83.4,83.49,83.38,83.45,17545.0,81.9528,82.0412,81.9331,82.0019,17545.0
2019-03-12 13:10:00,83.45,83.48,83.42,83.44,47927.0,82.0019,82.0314,81.9724,81.9921,47927.0
2019-03-12 13:20:00,83.44,83.46,83.38,83.44,9500.0,81.9921,82.0118,81.9331,81.9921,9500.0
2019-03-12 13:30:00,83.44,83.45,83.29,83.3,12615.0,81.9921,82.0019,81.8447,81.8545,12615.0
2019-03-12 13:40:00,83.31,83.38,83.31,83.36,11435.0,81.8644,81.9331,81.8644,81.9135,11435.0
2019-03-12 13:50:00,83.35,83.37,83.27,83.28,13818.0,81.9037,81.9233,81.825,81.8349,13818.0
2019-03-12 14:00:00,83.28,83.31,83.22,83.31,20193.0,81.8349,81.8644,81.7759,81.8644,20193.0
2019-03-12 14:10:00,83.32,83.38,83.32,83.36,10006.0,81.8742,81.9331,81.8742,81.9135,10006.0
2019-03-12 14:20:00,83.36,83.36,83.15,83.16,23999.0,81.9135,81.9135,81.7071,81.717,23999.0
2019-03-12 14:30:00,83.17,83.2,83.1,83.11,12903.0,81.7268,81.7563,81.658,81.6678,12903.0
2019-03-12 14:40:00,83.09,83.31,83.09,83.26,25345.0,81.6482,81.8644,81.6482,81.8152,25345.0
2019-03-12 14:50:00,83.24,83.25,83.1,83.17,14559.0,81.7956,81.8054,81.658,81.7268,14559.0
2019-03-12 15:00:00,83.15,83.24,83.11,83.22,17200.0,81.7071,81.7956,81.6678,81.7759,17200.0
2019-03-12 15:10:00,83.2,83.2,83.04,83.08,16517.0,81.7563,81.7563,81.599,81.6383,16517.0
2019-03-12 15:20:00,83.09,83.12,83.03,83.11,20267.0,81.6482,81.6777,81.5892,81.6678,20267.0
2019-03-12 15:30:00,83.11,83.28,83.07,83.23,55639.0,81.6678,81.8349,81.6285,81.7857,55639.0
2019-03-12 15:40:00,83.23,83.31,83.18,83.22,71301.0,81.7857,81.8644,81.7366,81.7759,71301.0
2019-03-12 15:50:00,83.23,83.45,83.14,83.4,286920.0,81.7857,82.0019,81.6973,81.9528,286920.0
2019-03-13 09:30:00,83.82,83.94,83.43,83.88,34025.0,82.3655,82.4834,81.9823,82.4245,34025.0
2019-03-13 09:40:00,83.91,84.17,83.84,84.0,17324.0,82.4539,82.7094,82.3852,82.5424,17324.0
2019-03-13 09:50:00,84.02,84.14,83.96,84.14,23409.0,82.562,82.68,82.5031,82.68,23409.0
2019-03-13 10:00:00,84.16,84.31,84.09,84.29,37204.0,82.6996,82.847,82.6308,82.8273,37204.0
2019-03-13 10:10:00,84.27,84.46,84.27,84.46,37159.0,82.8077,82.9944,82.8077,82.9944,37159.0
2019-03-13 10:20:00,84.45,84.5,84.37,84.44,25512.0,82.9846,83.0337,82.906,82.9747,25512.0
2019-03-13 10:30:00,84.45,84.45,84.3,84.4,21243.0,82.9846,82.9846,82.8372,82.9354,21243.0
2019-03-13 10:40:00,84.4,84.42,84.32,84.38,18293.0,82.9354,82.9551,82.8568,82.9158,18293.0
2019-03-13 10:50:00,84.38,84.57,84.34,84.57,22123.0,82.9158,83.1025,82.8765,83.1025,22123.0
2019-03-13 11:00:00,84.59,84.72,84.57,84.61,23501.0,83.1221,83.2499,83.1025,83.1418,23501.0
2019-03-13 11:10:00,84.59,84.72,84.57,84.69,25957.0,83.1221,83.2499,83.1025,83.2204,25957.0
2019-03-13 11:20:00,84.69,84.73,84.61,84.62,27683.0,83.2204,83.2597,83.1418,83.1516,27683.0
2019-03-13 11:30:00,84.62,84.66,84.51,84.55,18564.0,83.1516,83.1909,83.0435,83.0828,18564.0
2019-03-13 11:40:00,84.53,84.55,84.38,84.41,21807.0,83.0632,83.0828,82.9158,82.9453,21807.0
2019-03-13 11:50:00,84.42,84.45,84.35,84.4,15339.0,82.9551,82.9846,82.8863,82.9354,15339.0
2019-03-13 12:00:00,84.39,84.42,84.32,84.36,35841.0,82.9256,82.9551,82.8568,82.8961,35841.0
2019-03-13 12:10:00,84.37,84.37,84.29,84.3,19151.0,82.906,82.906,82.8273,82.8372,19151.0
2019-03-13 12:20:00,84.3,84.3,84.22,84.27,10217.0,82.8372,82.8372,82.7586,82.8077,10217.0
2019-03-13 12:30:00,84.29,84.32,84.21,84.21,34084.0,82.8273,82.8568,82.7487,82.7487,34084.0
2019-03-13 12:40:00,84.2,84.29,84.2,84.24,19620.0,82.7389,82.8273,82.7389,82.7782,19620.0
2019-03-13 12:50:00,84.25,84.25,84.1,84.1,18063.0,82.788,82.788,82.6406,82.6406,18063.0
2019-03-13 13:00:00,84.1,84.22,84.06,84.2,22611.0,82.6406,82.7586,82.6013,82.7389,22611.0
2019-03-13 13:10:00,84.19,84.32,84.19,84.3,43982.0,82.7291,82.8568,82.7291,82.8372,43982.0
2019-03-13 13:20:00,84.32,84.4,84.27,84.32,160579.0,82.8568,82.9354,82.8077,82.8568,160579.0
2019-03-13 13:30:00,84.31,84.35,84.27,84.27,22444.0,82.847,82.8863,82.8077,82.8077,22444.0
2019-03-13 13:40:00,84.26,84.28,83.98,84.01,117768.0,82.7979,82.8175,82.5227,82.5522,117768.0
2019-03-13 13:50:00,84.0,84.15,83.98,84.13,43919.0,82.5424,82.6898,82.5227,82.6701,43919.0
2019-03-13 14:00:00,84.14,84.19,84.11,84.17,14451.0,82.68,82.7291,82.6505,82.7094,14451.0
2019-03-13 14:10:00,84.15,84.16,84.06,84.15,12861.0,82.6898,82.6996,82.6013,82.6898,12861.0
2019-03-13 14:20:00,84.14,84.15,84.04,84.06,14369.0,82.68,82.6898,82.5817,82.6013,14369.0
2019-03-13 14:30:00,84.05,84.06,83.99,84.04,12716.0,82.5915,82.6013,82.5326,82.5817,12716.0
2019-03-13 14:40:00,84.06,84.06,83.8,83.82,24001.0,82.6013,82.6013,82.3459,82.3655,24001.0
2019-03-13 14:50:00,83.81,83.85,83.74,83.83,13963.0,82.3557,82.395,82.2869,82.3753,13963.0
2019-03-13 15:00:00,83.82,83.89,83.75,83.76,21908.0,82.3655,82.4343,82.2967,82.3065,21908.0
2019-03-13 15:10:00,83.76,83.8,83.7,83.73,18316.0,82.3065,82.3459,82.2476,82.2771,18316.0
2019-03-13 15:20:00,83.72,83.78,83.55,83.68,106570.0,82.2672,82.3262,82.1002,82.2279,106570.0
2019-03-13 15:30:00,83.67,83.82,83.65,83.79,30128.0,82.2181,82.3655,82.1985,82.336,30128.0
2019-03-13 15:40:00,83.78,83.84,83.74,83.76,179393.0,82.3262,82.3852,82.2869,82.3065,179393.0
2019-03-13 15:50:00,83.76,83.8,83.61,83.7,143264.0,82.3065,82.3459,82.1591,82.2476,143264.0
2019-03-14 09:30:00,84.51,84.51,83.94,84.01,124496.0,83.0435,83.0435,82.4834,82.5522,124496.0
2019-03-14 09:40:00,84.0,84.07,83.82,83.95,42476.0,82.5424,82.6112,82.3655,82.4932,42476.0
2019-03-14 09:50:00,83.95,84.13,83.9,83.96,28287.0,82.4932,82.6701,82.4441,82.5031,28287.0
2019-03-14 10:00:00,83.96,83.99,83.76,83.95,56475.0,82.5031,82.5326,82.3065,82.4932,56475.0
2019-03-14 10:10:00,83.95,83.99,83.89,83.91,24719.0,82.4932,82.5326,82.4343,82.4539,24719.0
2019-03-14 10:20:00,83.9,83.96,83.83,83.93,37554.0,82.4441,82.5031,82.3753,82.4736,37554.0
2019-03-14 10:30:00,83.92,84.15,83.9,84.12,46298.0,82.4638,82.6898,82.4441,82.6603,46298.0
2019-03-14 10:40:00,84.13,84.2,83.9,83.93,51598.0,82.6701,82.7389,82.4441,82.4736,51598.0
2019-03-14 10:50:00,83.94,84.02,83.93,83.98,24662.0,82.4834,82.562,82.4736,82.5227,24662.0
2019-03-14 11:00:00,84.01,84.01,83.89,83.92,38543.0,82.5522,82.5522,82.4343,82.4638,38543.0
2019-03-14 11:10:00,83.91,84.09,83.89,84.02,33113.0,82.4539,82.6308,82.4343,82.562,33113.0
2019-03-14 11:20:00,84.02,84.02,83.88,83.91,22999.0,82.562,82.562,82.4245,82.4539,22999.0
2019-03-14 11:30:00,83.9,83.92,83.87,83.9,19709.0,82.4441,82.4638,82.4146,82.4441,19709.0
2019-03-14 11:40:00,83.9,84.17,83.9,84.12,23143.0,82.4441,82.7094,82.4441,82.6603,23143.0
2019-03-14 11:50:00,84.12,84.14,84.0,84.1,17956.0,82.6603,82.68,82.5424,82.6406,17956.0
2019-03-14 12:00:00,84.09,84.25,84.07,84.22,156201.0,82.6308,82.788,82.6112,82.7586,156201.0
2019-03-14 12:10:00,84.24,84.41,84.2,84.39,23341.0,82.7782,82.9453,82.7389,82.9256,23341.0
2019-03-14 12:20:00,84.4,84.46,84.37,84.4,24497.0,82.9354,82.9944,82.906,82.9354,24497.0
2019-03-14 12:30:00,84.4,84.5,84.35,84.36,28362.0,82.9354,83.0337,82.8863,82.8961,28362.0
2019-03-14 12:40:00,84.37,84.45,84.35,84.45,13171.0,82.906,82.9846,82.8863,82.9846,13171.0
2019-03-14 12:50:00,84.45,84.48,84.37,84.38,14926.0,82.9846,83.0141,82.906,82.9158,14926.0
2019-03-14 13:00:00,84.37,84.39,84.33,84.34,8643.0,82.906,82.9256,82.8667,82.8765,8643.0
2019-03-14 13:10:00,84.34,84.45,84.33,84.44,16043.0,82.8765,82.9846,82.8667,82.9747,16043.0
2019-03-14 13:20:00,84.45,84.46,84.4,84.46,11065.0,82.9846,82.9944,82.9354,82.9944,11065.0
2019-03-14 13:30:00,84.46,84.47,84.4,84.41,12007.0,82.9944,83.0042,82.9354,82.9453,12007.0
2019-03-14 13:40:00,84.41,84.43,84.37,84.4,12712.0,82.9453,82.9649,82.906,82.9354,12712.0
2019-03-14 13:50:00,84.4,84.43,84.37,84.43,19343.0,82.9354,82.9649,82.906,82.9649,19343.0
2019-03-14 14:00:00,84.43,84.45,84.38,84.44,16826.0,82.9649,82.9846,82.9158,82.9747,16826.0
2019-03-14 14:10:00,84.42,84.5,84.4,84.49,14046.0,82.9551,83.0337,82.9354,83.0239,14046.0
2019-03-14 14:20:00,84.5,84.54,84.45,84.49,28275.0,83.0337,83.073,82.9846,83.0239,28275.0
2019-03-14 14:30:00,84.5,84.52,84.48,84.51,15764.0,83.0337,83.0534,83.0141,83.0435,15764.0
2019-03-14 14:40:00,84.52,84.69,84.51,84.67,31303.0,83.0534,83.2204,83.0435,83.2008,31303.0
2019-03-14 14:50:00,84.68,84.8,84.67,84.77,49830.0,83.2106,83.3285,83.2008,83.299,49830.0
2019-03-14 15:00:00,84.77,84.95,84.77,84.93,46856.0,83.299,83.4759,83.299,83.4562,46856.0
2019-03-14 15:10:00,84.94,84.95,84.77,84.8,43667.0,83.4661,83.4759,83.299,83.3285,43667.0
2019-03-14 15:20:00,84.79,84.92,84.79,84.91,52094.0,83.3187,83.4464,83.3187,83.4366,52094.0
2019-03-14 15:30:00,84.91,84.99,84.8,84.97,68194.0,83.4366,83.5152,83.3285,83.4955,68194.0
2019-03-14 15:40:00,84.98,85.02,84.85,84.9,111498.0,83.5054,83.5447,83.3776,83.4268,111498.0
2019-03-14 15:50:00,84.9,85.07,84.88,85.05,327581.0,83.4268,83.5938,83.4071,83.5742,327581.0
2019-03-15 09:30:00,85.0,85.95,84.99,85.41,357545.0,83.525,84.4585,83.5152,83.9279,357545.0
2019-03-15 09:40:00,85.44,86.06,85.38,85.71,83336.0,83.9574,84.5666,83.8984,84.2227,83336.0
2019-03-15 09:50:00,85.7,85.73,85.31,85.45,60811.0,84.2129,84.2424,83.8296,83.9672,60811.0
2019-03-15 10:00:00,85.44,85.8,85.41,85.72,63217.0,83.9574,84.3111,83.9279,84.2325,63217.0
2019-03-15 10:10:00,85.73,85.75,85.48,85.6,26064.0,84.2424,84.262,83.9967,84.1146,26064.0
2019-03-15 10:20:00,85.57,85.69,85.5,85.64,18720.0,84.0851,84.2031,84.0164,84.1539,18720.0
2019-03-15 10:30:00,85.64,85.71,85.55,85.61,29132.0,84.1539,84.2227,84.0655,84.1244,29132.0
2019-03-15 10:40:00,85.6,85.74,85.6,85.66,27406.0,84.1146,84.2522,84.1146,84.1736,27406.0
2019-03-15 10:50:00,85.67,85.83,85.62,85.78,39581.0,84.1834,84.3406,84.1343,84.2915,39581.0
2019-03-15 11:00:00,85.81,85.91,85.67,85.71,29168.0,84.321,84.4192,84.1834,84.2227,29168.0
2019-03-15 11:10:00,85.71,85.89,85.68,85.78,55529.0,84.2227,84.3996,84.1932,84.2915,55529.0
2019-03-15 11:20:00,85.78,85.84,85.71,85.73,54502.0,84.2915,84.3505,84.2227,84.2424,54502.0
2019-03-15 11:30:00,85.72,85.9,85.67,85.9,23903.0,84.2325,84.4094,84.1834,84.4094,23903.0
2019-03-15 11:40:00,85.88,86.0,85.81,86.0,29552.0,84.3898,84.5077,84.321,84.5077,29552.0
2019-03-15 11:50:00,85.98,86.01,85.88,85.99,47828.0,84.488,84.5175,84.3898,84.4979,47828.0
2019-03-15 12:00:00,85.98,86.06,85.94,86.05,25349.0,84.488,84.5666,84.4487,84.5568,25349.0
2019-03-15 12:10:00,86.05,86.08,85.99,86.01,28340.0,84.5568,84.5863,84.4979,84.5175,28340.0
2019-03-15 12:20:00,86.01,86.02,85.91,85.92,28582.0,84.5175,84.5273,84.4192,84.4291,28582.0
2019-03-15 12:30:00,85.92,85.95,85.77,85.83,79140.0,84.4291,84.4585,84.2817,84.3406,79140.0
2019-03-15 12:40:00,85.83,85.87,85.77,85.87,25458.0,84.3406,84.3799,84.2817,84.3799,25458.0
2019-03-15 12:50:00,85.86,85.93,85.76,85.76,179599.0,84.3701,84.4389,84.2718,84.2718,179599.0
2019-03-15 13:00:00,85.77,85.79,85.6,85.69,26188.0,84.2817,84.3013,84.1146,84.2031,26188.0
2019-03-15 13:10:00,85.69,85.75,85.6,85.6,15080.0,84.2031,84.262,84.1146,84.1146,15080.0
2019-03-15 13:20:00,85.59,85.64,85.48,85.54,36089.0,84.1048,84.1539,83.9967,84.0557,36089.0
2019-03-15 13:30:00,85.53,85.53,85.4,85.42,27656.0,84.0458,84.0458,83.9181,83.9377,27656.0
2019-03-15 13:40:00,85.42,85.67,85.41,85.65,30287.0,83.9377,84.1834,83.9279,84.1638,30287.0
2019-03-15 13:50:00,85.64,85.64,85.55,85.57,22259.0,84.1539,84.1539,84.0655,84.0851,22259.0
2019-03-15 14:00:00,85.57,85.64,85.5,85.58,32350.0,84.0851,84.1539,84.0164,84.095,32350.0
2019-03-15 14:10:00,85.58,85.71,85.56,85.68,33795.0,84.095,84.2227,84.0753,84.1932,33795.0
2019-03-15 14:20:00,85.69,85.71,85.64,85.66,28052.0,84.2031,84.2227,84.1539,84.1736,28052.0
2019-03-15 14:30:00,85.66,85.76,85.66,85.73,25523.0,84.1736,84.2718,84.1736,84.2424,25523.0
2019-03-15 14:40:00,85.73,85.77,85.72,85.74,18655.0,84.2424,84.2817,84.2325,84.2522,18655.0
2019-03-15 14:50:00,85.75,85.79,85.72,85.75,30721.0,84.262,84.3013,84.2325,84.262,30721.0
2019-03-15 15:00:00,85.74,85.78,85.63,85.66,27132.0,84.2522,84.2915,84.1441,84.1736,27132.0
2019-03-15 15:10:00,85.65,85.7,85.64,85.68,28584.0,84.1638,84.2129,84.1539,84.1932,28584.0
2019-03-15 15:20:00,85.68,85.76,85.67,85.71,37524.0,84.1932,84.2718,84.1834,84.2227,37524.0
2019-03-15 15:30:00,85.7,85.8,85.68,85.76,66601.0,84.2129,84.3111,84.1932,84.2718,66601.0
2019-03-15 15:40:00,85.75,85.8,85.74,85.77,113619.0,84.262,84.3111,84.2522,84.2817,113619.0
2019-03-15 15:50:00,85.77,85.8,85.66,85.78,323904.0,84.2817,84.3111,84.1736,84.2915,323904.0
2019-03-18 09:30:00,86.13,87.09,85.96,86.41,60405.0,84.6354,85.5788,84.4684,84.9106,60405.0
2019-03-18 09:40:00,86.36,86.62,86.26,86.32,17639.0,84.8614,85.1169,84.7632,84.8221,17639.0
2019-03-18 09:50:00,86.35,86.5,86.29,86.4,42457.0,84.8516,84.999,84.7926,84.9007,42457.0
2019-03-18 10:00:00,86.35,86.43,86.31,86.31,30803.0,84.8516,84.9302,84.8123,84.8123,30803.0
2019-03-18 10:10:00,86.31,86.42,86.28,86.41,21391.0,84.8123,84.9204,84.7828,84.9106,21391.0
2019-03-18 10:20:00,86.41,86.42,86.3,86.3,54213.0,84.9106,84.9204,84.8025,84.8025,54213.0
2019-03-18 10:30:00,86.32,86.4,86.32,86.36,14443.0,84.8221,84.9007,84.8221,84.8614,14443.0
2019-03-18 10:40:00,86.38,86.44,86.34,86.4,40005.0,84.8811,84.94,84.8418,84.9007,40005.0
2019-03-18 10:50:00,86.4,86.68,86.4,86.68,66990.0,84.9007,85.1759,84.9007,85.1759,66990.0
2019-03-18 11:00:00,86.65,86.77,86.65,86.69,58039.0,85.1464,85.2643,85.1464,85.1857,58039.0
2019-03-18 11:10:00,86.67,86.71,86.47,86.5,22373.0,85.1661,85.2054,84.9695,84.999,22373.0
2019-03-18 11:20:00,86.48,86.48,86.26,86.33,49701.0,84.9793,84.9793,84.7632,84.832,49701.0
2019-03-18 11:30:00,86.33,86.35,86.21,86.34,37996.0,84.832,84.8516,84.714,84.8418,37996.0
2019-03-18 11:40:00,86.36,86.37,86.26,86.3,22731.0,84.8614,84.8713,84.7632,84.8025,22731.0
2019-03-18 11:50:00,86.3,86.31,86.13,86.15,25946.0,84.8025,84.8123,84.6354,84.6551,25946.0
2019-03-18 12:00:00,86.16,86.16,85.94,86.0,32274.0,84.6649,84.6649,84.4487,84.5077,32274.0
2019-03-18 12:10:00,86.0,86.05,85.89,85.98,77659.0,84.5077,84.5568,84.3996,84.488,77659.0
2019-03-18 12:20:00,85.97,86.08,85.95,86.06,35316.0,84.4782,84.5863,84.4585,84.5666,35316.0
2019-03-18 12:30:00,86.04,86.11,85.94,86.08,58765.0,84.547,84.6158,84.4487,84.5863,58765.0
2019-03-18 12:40:00,86.09,86.14,86.05,86.08,21884.0,84.5961,84.6452,84.5568,84.5863,21884.0
2019-03-18 12:50:00,86.07,86.11,86.01,86.06,19438.0,84.5765,84.6158,84.5175,84.5666,19438.0
2019-03-18 13:00:00,86.07,86.13,86.03,86.06,15980.0,84.5765,84.6354,84.5372,84.5666,15980.0
2019-03-18 13:10:00,86.07,86.14,86.05,86.1,9533.0,84.5765,84.6452,84.5568,84.6059,9533.0
2019-03-18 13:20:00,86.11,86.13,86.03,86.06,12993.0,84.6158,84.6354,84.5372,84.5666,12993.0
2019-03-18 13:30:00,86.06,86.06,86.0,86.05,14895.0,84.5666,84.5666,84.5077,84.5568,14895.0
2019-03-18 13:40:00,86.05,86.07,86.01,86.04,17299.0,84.5568,84.5765,84.5175,84.547,17299.0
2019-03-18 13:50:00,86.05,86.1,86.02,86.08,11761.0,84.5568,84.6059,84.5273,84.5863,11761.0
2019-03-18 14:00:00,86.08,86.15,86.06,86.13,14872.0,84.5863,84.6551,84.5666,84.6354,14872.0
2019-03-18 14:10:00,86.13,86.14,86.07,86.08,14357.0,84.6354,84.6452,84.5765,84.5863,14357.0
2019-03-18 14:20:00,86.09,86.2,86.09,86.14,26886.0,84.5961,84.7042,84.5961,84.6452,26886.0
2019-03-18 14:30:00,86.15,86.21,86.13,86.13,23173.0,84.6551,84.714,84.6354,84.6354,23173.0
2019-03-18 14:40:00,86.13,86.16,86.1,86.15,17115.0,84.6354,84.6649,84.6059,84.6551,17115.0
2019-03-18 14:50:00,86.15,86.2,86.09,86.17,66691.0,84.6551,84.7042,84.5961,84.6747,66691.0
2019-03-18 15:00:00,86.17,86.19,86.11,86.18,44071.0,84.6747,84.6944,84.6158,84.6846,44071.0
2019-03-18 15:10:00,86.19,86.21,86.14,86.19,43735.0,84.6944,84.714,84.6452,84.6944,43735.0
2019-03-18 15:20:00,86.19,86.24,86.14,86.19,31936.0,84.6944,84.7435,84.6452,84.6944,31936.0
2019-03-18 15:30:00,86.18,86.23,86.13,86.22,40459.0,84.6846,84.7337,84.6354,84.7239,40459.0
2019-03-18 15:40:00,86.22,86.3,86.19,86.26,66348.0,84.7239,84.8025,84.6944,84.7632,66348.0
2019-03-18 15:50:00,86.25,86.25,86.13,86.21,135878.0,84.7533,84.7533,84.6354,84.714,135878.0
2019-03-19 09:30:00,86.4,86.55,86.11,86.16,25884.0,84.9007,85.0481,84.6158,84.6649,25884.0
2019-03-19 09:40:00,86.1,86.29,85.83,86.29,15384.0,84.6059,84.7926,84.3406,84.7926,15384.0
2019-03-19 09:50:00,86.31,86.57,86.31,86.53,24049.0,84.8123,85.0678,84.8123,85.0285,24049.0
2019-03-19 10:00:00,86.52,86.55,86.27,86.3,12222.0,85.0187,85.0481,84.773,84.8025,12222.0
2019-03-19 10:10:00,86.29,86.29,86.06,86.06,24070.0,84.7926,84.7926,84.5666,84.5666,24070.0
2019-03-19 10:20:00,86.06,86.32,86.05,86.27,16724.0,84.5666,84.8221,84.5568,84.773,16724.0
2019-03-19 10:30:00,86.27,86.39,86.18,86.37,9465.0,84.773,84.8909,84.6846,84.8713,9465.0
2019-03-19 10:40:00,86.38,86.39,86.21,86.3,12855.0,84.8811,84.8909,84.714,84.8025,12855.0
2019-03-19 10:50:00,86.3,86.33,86.25,86.26,12688.0,84.8025,84.832,84.7533,84.7632,12688.0
2019-03-19 11:00:00,86.27,86.43,86.27,86.42,11957.0,84.773,84.9302,84.773,84.9204,11957.0
2019-03-19 11:10:00,86.42,86.49,86.38,86.43,13928.0,84.9204,84.9892,84.8811,84.9302,13928.0
2019-03-19 11:20:00,86.44,86.57,86.44,86.57,16964.0,84.94,85.0678,84.94,85.0678,16964.0
2019-03-19 11:30:00,86.58,86.67,86.55,86.65,8654.0,85.0776,85.1661,85.0481,85.1464,8654.0
2019-03-19 11:40:00,86.65,86.74,86.58,86.73,10405.0,85.1464,85.2348,85.0776,85.225,10405.0
2019-03-19 11:50:00,86.74,86.84,86.7,86.84,17267.0,85.2348,85.3331,85.1955,85.3331,17267.0
2019-03-19 12:00:00,86.84,86.9,86.84,86.87,10843.0,85.3331,85.3921,85.3331,85.3626,10843.0
2019-03-19 12:10:00,86.87,86.9,86.84,86.86,16760.0,85.3626,85.3921,85.3331,85.3528,16760.0
2019-03-19 12:20:00,86.86,86.86,86.67,86.67,10624.0,85.3528,85.3528,85.1661,85.1661,10624.0
2019-03-19 12:30:00,86.66,86.71,86.6,86.6,6602.0,85.1562,85.2054,85.0973,85.0973,6602.0
2019-03-19 12:40:00,86.6,86.65,86.29,86.31,16846.0,85.0973,85.1464,84.7926,84.8123,16846.0
2019-03-19 12:50:00,86.29,86.46,86.24,86.46,19953.0,84.7926,84.9597,84.7435,84.9597,19953.0
2019-03-19 13:00:00,86.47,86.51,86.4,86.4,11792.0,84.9695,85.0088,84.9007,84.9007,11792.0
2019-03-19 13:10:00,86.37,86.49,86.35,86.4,9859.0,84.8713,84.9892,84.8516,84.9007,9859.0
2019-03-19 13:20:00,86.4,86.42,86.36,86.38,21887.0,84.9007,84.9204,84.8614,84.8811,21887.0
2019-03-19 13:30:00,86.38,86.49,86.38,86.44,9861.0,84.8811,84.9892,84.8811,84.94,9861.0
2019-03-19 13:40:00,86.42,86.44,86.36,86.36,7956.0,84.9204,84.94,84.8614,84.8614,7956.0
2019-03-19 13:50:00,86.38,86.42,86.32,86.33,6775.0,84.8811,84.9204,84.8221,84.832,6775.0
2019-03-19 14:00:00,86.32,86.4,86.32,86.37,6369.0,84.8221,84.9007,84.8221,84.8713,6369.0
2019-03-19 14:10:00,86.38,86.38,86.24,86.3,7698.0,84.8811,84.8811,84.7435,84.8025,7698.0
2019-03-19 14:20:00,86.28,86.39,86.28,86.39,9311.0,84.7828,84.8909,84.7828,84.8909,9311.0
2019-03-19 14:30:00,86.39,86.41,86.34,86.39,10788.0,84.8909,84.9106,84.8418,84.8909,10788.0
2019-03-19 14:40:00,86.37,86.39,86.29,86.32,12802.0,84.8713,84.8909,84.7926,84.8221,12802.0
2019-03-19 14:50:00,86.3,86.3,86.13,86.17,17489.0,84.8025,84.8025,84.6354,84.6747,17489.0
2019-03-19 15:00:00,86.17,86.19,86.01,86.14,51656.0,84.6747,84.6944,84.5175,84.6452,51656.0
2019-03-19 15:10:00,86.14,86.15,85.93,85.93,29018.0,84.6452,84.6551,84.4389,84.4389,29018.0
2019-03-19 15:20:00,85.93,85.93,85.84,85.89,34678.0,84.4389,84.4389,84.3505,84.3996,34678.0
2019-03-19 15:30:00,85.88,85.88,85.67,85.69,67184.0,84.3898,84.3898,84.1834,84.2031,67184.0
2019-03-19 15:40:00,85.68,85.74,85.57,85.74,52001.0,84.1932,84.2522,84.0851,84.2522,52001.0
2019-03-19 15:50:00,85.75,85.77,85.58,85.7,190008.0,84.262,84.2817,84.095,84.2129,190008.0
2019-03-20 09:30:00,85.77,85.77,85.11,85.2,27914.0,84.2817,84.2817,83.6331,83.7216,27914.0
2019-03-20 09:40:00,85.18,85.34,85.09,85.29,27286.0,83.7019,83.8591,83.6135,83.81,27286.0
2019-03-20 09:50:00,85.28,85.37,85.15,85.15,30240.0,83.8002,83.8886,83.6724,83.6724,30240.0
2019-03-20 10:00:00,85.15,85.41,85.15,85.35,40788.0,83.6724,83.9279,83.6724,83.869,40788.0
2019-03-20 10:10:00,85.35,85.35,85.17,85.24,9785.0,83.869,83.869,83.6921,83.7609,9785.0
2019-03-20 10:20:00,85.23,85.23,85.09,85.21,12047.0,83.751,83.751,83.6135,83.7314,12047.0
2019-03-20 10:30:00,85.2,85.28,85.07,85.1,12990.0,83.7216,83.8002,83.5938,83.6233,12990.0
2019-03-20 10:40:00,85.12,85.13,85.01,85.04,18423.0,83.6429,83.6528,83.5349,83.5643,18423.0
2019-03-20 10:50:00,85.03,85.11,84.99,85.11,19452.0,83.5545,83.6331,83.5152,83.6331,19452.0
2019-03-20 11:00:00,85.11,85.23,85.11,85.19,17426.0,83.6331,83.751,83.6331,83.7117,17426.0
2019-03-20 11:10:00,85.17,85.28,85.14,85.24,15328.0,83.6921,83.8002,83.6626,83.7609,15328.0
2019-03-20 11:20:00,85.23,85.23,85.05,85.05,8286.0,83.751,83.751,83.5742,83.5742,8286.0
2019-03-20 11:30:00,85.07,85.07,84.88,84.9,76232.0,83.5938,83.5938,83.4071,83.4268,76232.0
2019-03-20 11:40:00,84.91,84.91,84.79,84.83,51988.0,83.4366,83.4366,83.3187,83.358,51988.0
2019-03-20 11:50:00,84.87,84.89,84.66,84.72,12470.0,83.3973,83.4169,83.1909,83.2499,12470.0
2019-03-20 12:00:00,84.74,84.79,84.71,84.71,27610.0,83.2695,83.3187,83.2401,83.2401,27610.0
2019-03-20 12:10:00,84.7,84.7,84.49,84.53,32347.0,83.2302,83.2302,83.0239,83.0632,32347.0
2019-03-20 12:20:00,84.53,84.61,84.46,84.47,28141.0,83.0632,83.1418,82.9944,83.0042,28141.0
2019-03-20 12:30:00,84.46,84.57,84.35,84.54,12800.0,82.9944,83.1025,82.8863,83.073,12800.0
2019-03-20 12:40:00,84.53,84.62,84.47,84.62,18338.0,83.0632,83.1516,83.0042,83.1516,18338.0
2019-03-20 12:50:00,84.63,84.91,84.61,84.9,23554.0,83.1614,83.4366,83.1418,83.4268,23554.0
2019-03-20 13:00:00,84.87,84.87,84.8,84.83,10966.0,83.3973,83.3973,83.3285,83.358,10966.0
2019-03-20 13:10:00,84.83,84.84,84.75,84.75,11930.0,83.358,83.3678,83.2794,83.2794,11930.0
2019-03-20 13:20:00,84.74,84.86,84.73,84.75,15697.0,83.2695,83.3875,83.2597,83.2794,15697.0
2019-03-20 13:30:00,84.74,84.77,84.72,84.73,13127.0,83.2695,83.299,83.2499,83.2597,13127.0
2019-03-20 13:40:00,84.74,84.75,84.64,84.72,16413.0,83.2695,83.2794,83.1713,83.2499,16413.0
2019-03-20 13:50:00,84.73,84.87,84.69,84.85,26074.0,83.2597,83.3973,83.2204,83.3776,26074.0
2019-03-20 14:00:00,84.86,85.68,84.86,85.44,41926.0,83.3875,84.1932,83.3875,83.9574,41926.0
2019-03-20 14:10:00,85.49,85.56,85.25,85.25,19436.0,84.0065,84.0753,83.7707,83.7707,19436.0
2019-03-20 14:20:00,85.28,85.43,85.22,85.41,36790.0,83.8002,83.9476,83.7412,83.9279,36790.0
2019-03-20 14:30:00,85.42,85.46,85.31,85.41,14834.0,83.9377,83.977,83.8296,83.9279,14834.0
2019-03-20 14:40:00,85.44,85.48,85.33,85.44,17804.0,83.9574,83.9967,83.8493,83.9574,17804.0
2019-03-20 14:50:00,85.47,85.49,85.31,85.43,18247.0,83.9869,84.0065,83.8296,83.9476,18247.0
2019-03-20 15:00:00,85.44,85.52,85.26,85.36,17435.0,83.9574,84.036,83.7805,83.8788,17435.0
2019-03-20 15:10:00,85.42,85.43,85.28,85.4,20633.0,83.9377,83.9476,83.8002,83.9181,20633.0
2019-03-20 15:20:00,85.42,85.48,85.23,85.29,39642.0,83.9377,83.9967,83.751,83.81,39642.0
2019-03-20 15:30:00,85.28,85.28,85.01,85.1,56222.0,83.8002,83.8002,83.5349,83.6233,56222.0
2019-03-20 15:40:00,85.09,85.11,84.97,84.97,83161.0,83.6135,83.6331,83.4955,83.4955,83161.0
2019-03-20 15:50:00,84.98,85.05,84.84,84.92,136017.0,83.5054,83.5742,83.3678,83.4464,136017.0
2019-03-21 09:30:00,84.49,84.82,84.37,84.65,34071.0,83.0239,83.3482,82.906,83.1811,34071.0
2019-03-21 09:40:00,84.65,84.81,84.58,84.69,22355.0,83.1811,83.3383,83.1123,83.2204,22355.0
2019-03-21 09:50:00,84.73,84.94,84.67,84.8,16190.0,83.2597,83.4661,83.2008,83.3285,16190.0
2019-03-21 10:00:00,84.78,84.89,84.72,84.8,20782.0,83.3088,83.4169,83.2499,83.3285,20782.0
2019-03-21 10:10:00,84.85,84.86,84.7,84.72,32243.0,83.3776,83.3875,83.2302,83.2499,32243.0
2019-03-21 10:20:00,84.7,85.09,84.7,84.97,23320.0,83.2302,83.6135,83.2302,83.4955,23320.0
2019-03-21 10:30:00,84.98,85.04,84.89,85.01,49955.0,83.5054,83.5643,83.4169,83.5349,49955.0
2019-03-21 10:40:00,85.0,85.07,84.85,84.9,64080.0,83.525,83.5938,83.3776,83.4268,64080.0
2019-03-21 10:50:00,84.89,84.93,84.82,84.85,64911.0,83.4169,83.4562,83.3482,83.3776,64911.0
2019-03-21 11:00:00,84.84,85.07,84.84,84.96,72054.0,83.3678,83.5938,83.3678,83.4857,72054.0
2019-03-21 11:10:00,84.95,85.09,84.87,85.09,30576.0,83.4759,83.6135,83.3973,83.6135,30576.0
2019-03-21 11:20:00,85.1,85.34,84.75,85.17,324812.0,83.6233,83.8591,83.2794,83.6921,324812.0
2019-03-21 11:30:00,85.17,85.22,85.04,85.19,21942.0,83.6921,83.7412,83.5643,83.7117,21942.0
2019-03-21 11:40:00,85.19,85.34,85.19,85.23,21472.0,83.7117,83.8591,83.7117,83.751,21472.0
2019-03-21 11:50:00,85.23,85.42,85.21,85.4,18043.0,83.751,83.9377,83.7314,83.9181,18043.0
2019-03-21 12:00:00,85.38,85.44,85.35,85.39,20643.0,83.8984,83.9574,83.869,83.9083,20643.0
2019-03-21 12:10:00,85.4,85.47,85.34,85.34,24392.0,83.9181,83.9869,83.8591,83.8591,24392.0
2019-03-21 12:20:00,85.33,85.37,85.15,85.16,48539.0,83.8493,83.8886,83.6724,83.6823,48539.0
2019-03-21 12:30:00,85.16,85.19,85.08,85.08,30510.0,83.6823,83.7117,83.6036,83.6036,30510.0
2019-03-21 12:40:00,85.06,85.21,85.06,85.13,21811.0,83.584,83.7314,83.584,83.6528,21811.0
2019-03-21 12:50:00,85.12,85.16,85.05,85.06,22579.0,83.6429,83.6823,83.5742,83.584,22579.0
2019-03-21 13:00:00,85.07,85.22,85.07,85.17,31340.0,83.5938,83.7412,83.5938,83.6921,31340.0
2019-03-21 13:10:00,85.17,85.21,85.05,85.05,22236.0,83.6921,83.7314,83.5742,83.5742,22236.0
2019-03-21 13:20:00,85.03,85.22,85.02,85.22,23274.0,83.5545,83.7412,83.5447,83.7412,23274.0
2019-03-21 13:30:00,85.24,85.25,85.06,85.1,24379.0,83.7609,83.7707,83.584,83.6233,24379.0
2019-03-21 13:40:00,85.11,85.25,85.11,85.25,10489.0,83.6331,83.7707,83.6331,83.7707,10489.0
2019-03-21 13:50:00,85.26,85.27,85.09,85.12,19916.0,83.7805,83.7903,83.6135,83.6429,19916.0
2019-03-21 14:00:00,85.13,85.41,85.11,85.39,13210.0,83.6528,83.9279,83.6331,83.9083,13210.0
2019-03-21 14:10:00,85.39,85.43,85.32,85.4,20016.0,83.9083,83.9476,83.8395,83.9181,20016.0
2019-03-21 14:20:00,85.4,85.5,85.38,85.45,17954.0,83.9181,84.0164,83.8984,83.9672,17954.0
2019-03-21 14:30:00,85.47,85.54,85.47,85.52,13677.0,83.9869,84.0557,83.9869,84.036,13677.0
2019-03-21 14:40:00,85.55,85.72,85.53,85.72,12669.0,84.0655,84.2325,84.0458,84.2325,12669.0
2019-03-21 14:50:00,85.72,85.72,85.63,85.66,12692.0,84.2325,84.2325,84.1441,84.1736,12692.0
2019-03-21 15:00:00,85.66,85.8,85.63,85.76,21919.0,84.1736,84.3111,84.1441,84.2718,21919.0
2019-03-21 15:10:00,85.75,85.75,85.39,85.52,33543.0,84.262,84.262,83.9083,84.036,33543.0
2019-03-21 15:20:00,85.53,85.57,85.46,85.53,34574.0,84.0458,84.0851,83.977,84.0458,34574.0
2019-03-21 15:30:00,85.53,85.71,85.5,85.69,51639.0,84.0458,84.2227,84.0164,84.2031,51639.0
2019-03-21 15:40:00,85.69,85.82,85.66,85.74,74365.0,84.2031,84.3308,84.1736,84.2522,74365.0
2019-03-21 15:50:00,85.74,85.8,85.63,85.78,222323.0,84.2522,84.3111,84.1441,84.2915,222323.0
2019-03-22 09:30:00,85.37,85.58,84.88,85.01,41253.0,83.8886,84.095,83.4071,83.5349,41253.0
2019-03-22 09:40:00,85.04,85.14,84.65,84.71,32590.0,83.5643,83.6626,83.1811,83.2401,32590.0
2019-03-22 09:50:00,84.75,84.87,84.44,84.45,68232.0,83.2794,83.3973,82.9747,82.9846,68232.0
2019-03-22 10:00:00,84.44,84.78,84.41,84.73,39598.0,82.9747,83.3088,82.9453,83.2597,39598.0
2019-03-22 10:10:00,84.69,84.93,84.65,84.89,39097.0,83.2204,83.4562,83.1811,83.4169,39097.0
2019-03-22 10:20:00,84.91,85.01,84.7,84.73,51543.0,83.4366,83.5349,83.2302,83.2597,51543.0
2019-03-22 10:30:00,84.73,84.89,84.72,84.83,48254.0,83.2597,83.4169,83.2499,83.358,48254.0
2019-03-22 10:40:00,84.83,84.86,84.68,84.69,27445.0,83.358,83.3875,83.2106,83.2204,27445.0
2019-03-22 10:50:00,84.69,84.9,84.58,84.72,32300.0,83.2204,83.4268,83.1123,83.2499,32300.0
2019-03-22 11:00:00,84.74,84.92,84.74,84.82,34219.0,83.2695,83.4464,83.2695,83.3482,34219.0
2019-03-22 11:10:00,84.84,84.92,84.72,84.87,33031.0,83.3678,83.4464,83.2499,83.3973,33031.0
2019-03-22 11:20:00,84.87,84.88,84.65,84.7,35646.0,83.3973,83.4071,83.1811,83.2302,35646.0
2019-03-22 11:30:00,84.7,84.82,84.56,84.59,33378.0,83.2302,83.3482,83.0927,83.1221,33378.0
2019-03-22 11:40:00,84.58,84.6,84.39,84.49,58135.0,83.1123,83.132,82.9256,83.0239,58135.0
2019-03-22 11:50:00,84.48,84.48,84.24,84.24,89997.0,83.0141,83.0141,82.7782,82.7782,89997.0
2019-03-22 12:00:00,84.25,84.5,84.23,84.43,26959.0,82.788,83.0337,82.7684,82.9649,26959.0
2019-03-22 12:10:00,84.44,84.5,84.31,84.44,27971.0,82.9747,83.0337,82.847,82.9747,27971.0
2019-03-22 12:20:00,84.44,84.58,84.34,84.39,26981.0,82.9747,83.1123,82.8765,82.9256,26981.0
2019-03-22 12:30:00,84.39,84.62,84.35,84.54,21187.0,82.9256,83.1516,82.8863,83.073,21187.0
2019-03-22 12:40:00,84.54,84.54,84.36,84.49,20052.0,83.073,83.073,82.8961,83.0239,20052.0
2019-03-22 12:50:00,84.48,84.7,84.45,84.61,21199.0,83.0141,83.2302,82.9846,83.1418,21199.0
2019-03-22 13:00:00,84.64,84.75,84.61,84.69,15220.0,83.1713,83.2794,83.1418,83.2204,15220.0
2019-03-22 13:10:00,84.68,84.68,84.48,84.51,19070.0,83.2106,83.2106,83.0141,83.0435,19070.0
2019-03-22 13:20:00,84.53,84.53,84.38,84.41,16746.0,83.0632,83.0632,82.9158,82.9453,16746.0
2019-03-22 13:30:00,84.4,84.58,84.4,84.49,20001.0,82.9354,83.1123,82.9354,83.0239,20001.0
2019-03-22 13:40:00,84.51,84.57,84.5,84.51,16353.0,83.0435,83.1025,83.0337,83.0435,16353.0
2019-03-22 13:50:00,84.51,84.54,84.46,84.5,22787.0,83.0435,83.073,82.9944,83.0337,22787.0
2019-03-22 14:00:00,84.51,84.74,84.5,84.7,23616.0,83.0435,83.2695,83.0337,83.2302,23616.0
2019-03-22 14:10:00,84.72,84.88,84.72,84.79,26465.0,83.2499,83.4071,83.2499,83.3187,26465.0
2019-03-22 14:20:00,84.78,84.84,84.72,84.74,20924.0,83.3088,83.3678,83.2499,83.2695,20924.0
2019-03-22 14:30:00,84.73,84.76,84.63,84.73,22029.0,83.2597,83.2892,83.1614,83.2597,22029.0
2019-03-22 14:40:00,84.75,84.98,84.74,84.96,21252.0,83.2794,83.5054,83.2695,83.4857,21252.0
2019-03-22 14:50:00,84.95,85.03,84.93,84.95,15325.0,83.4759,83.5545,83.4562,83.4759,15325.0
2019-03-22 15:00:00,84.97,85.06,84.91,84.94,24197.0,83.4955,83.584,83.4366,83.4661,24197.0
2019-03-22 15:10:00,84.92,84.97,84.77,84.82,31016.0,83.4464,83.4955,83.299,83.3482,31016.0
2019-03-22 15:20:00,84.82,84.93,84.76,84.76,34658.0,83.3482,83.4562,83.2892,83.2892,34658.0
2019-03-22 15:30:00,84.75,84.78,84.52,84.57,48210.0,83.2794,83.3088,83.0534,83.1025,48210.0
2019-03-22 15:40:00,84.58,84.71,84.46,84.64,58815.0,83.1123,83.2401,82.9944,83.1713,58815.0
2019-03-22 15:50:00,84.65,84.65,84.48,84.57,106960.0,83.1811,83.1811,83.0141,83.1025,106960.0
2019-03-25 09:30:00,84.72,84.72,84.11,84.72,36883.0,83.2499,83.2499,82.6505,83.2499,36883.0
2019-03-25 09:40:00,84.72,84.72,84.14,84.25,13104.0,83.2499,83.2499,82.68,82.788,13104.0
2019-03-25 09:50:00,84.28,84.38,84.0,84.12,27866.0,82.8175,82.9158,82.5424,82.6603,27866.0
2019-03-25 10:00:00,84.15,84.21,83.98,84.17,22570.0,82.6898,82.7487,82.5227,82.7094,22570.0
2019-03-25 10:10:00,84.12,84.17,83.94,84.0,13934.0,82.6603,82.7094,82.4834,82.5424,13934.0
2019-03-25 10:20:00,83.96,84.07,83.88,83.96,19665.0,82.5031,82.6112,82.4245,82.5031,19665.0
2019-03-25 10:30:00,83.93,84.07,83.86,83.86,22571.0,82.4736,82.6112,82.4048,82.4048,22571.0
2019-03-25 10:40:00,83.85,84.03,83.82,84.03,24006.0,82.395,82.5719,82.3655,82.5719,24006.0
2019-03-25 10:50:00,84.02,84.32,84.02,84.17,93704.0,82.562,82.8568,82.562,82.7094,93704.0
2019-03-25 11:00:00,84.19,84.32,84.11,84.32,22455.0,82.7291,82.8568,82.6505,82.8568,22455.0
2019-03-25 11:10:00,84.31,84.51,84.22,84.51,17787.0,82.847,83.0435,82.7586,83.0435,17787.0
2019-03-25 11:20:00,84.51,84.64,84.49,84.64,22660.0,83.0435,83.1713,83.0239,83.1713,22660.0
2019-03-25 11:30:00,84.63,84.64,84.42,84.48,15783.0,83.1614,83.1713,82.9551,83.0141,15783.0
2019-03-25 11:40:00,84.48,84.49,84.21,84.21,13955.0,83.0141,83.0239,82.7487,82.7487,13955.0
2019-03-25 11:50:00,84.2,84.3,84.19,84.2,17093.0,82.7389,82.8372,82.7291,82.7389,17093.0
2019-03-25 12:00:00,84.19,84.28,84.16,84.25,33945.0,82.7291,82.8175,82.6996,82.788,33945.0
2019-03-25 12:10:00,84.21,84.47,84.19,84.47,49080.0,82.7487,83.0042,82.7291,83.0042,49080.0
2019-03-25 12:20:00,84.49,84.5,84.38,84.42,20651.0,83.0239,83.0337,82.9158,82.9551,20651.0
2019-03-25 12:30:00,84.41,84.47,84.24,84.25,10107.0,82.9453,83.0042,82.7782,82.788,10107.0
2019-03-25 12:40:00,84.21,84.22,84.09,84.17,8375.0,82.7487,82.7586,82.6308,82.7094,8375.0
2019-03-25 12:50:00,84.18,84.32,84.18,84.3,6373.0,82.7193,82.8568,82.7193,82.8372,6373.0
2019-03-25 13:00:00,84.31,84.32,84.22,84.31,8588.0,82.847,82.8568,82.7586,82.847,8588.0
2019-03-25 13:10:00,84.28,84.44,84.28,84.34,10419.0,82.8175,82.9747,82.8175,82.8765,10419.0
2019-03-25 13:20:00,84.34,84.39,84.24,84.27,18259.0,82.8765,82.9256,82.7782,82.8077,18259.0
2019-03-25 13:30:00,84.27,84.27,84.17,84.17,19814.0,82.8077,82.8077,82.7094,82.7094,19814.0
2019-03-25 13:40:00,84.19,84.21,84.01,84.03,15474.0,82.7291,82.7487,82.5522,82.5719,15474.0
2019-03-25 13:50:00,84.02,84.05,83.88,83.92,13994.0,82.562,82.5915,82.4245,82.4638,13994.0
2019-03-25 14:00:00,83.93,83.95,83.84,83.84,17771.0,82.4736,82.4932,82.3852,82.3852,17771.0
2019-03-25 14:10:00,83.84,83.92,83.73,83.73,24006.0,82.3852,82.4638,82.2771,82.2771,24006.0
2019-03-25 14:20:00,83.73,83.77,83.64,83.68,24376.0,82.2771,82.3164,82.1886,82.2279,24376.0
2019-03-25 14:30:00,83.68,83.93,83.68,83.87,29759.0,82.2279,82.4736,82.2279,82.4146,29759.0
2019-03-25 14:40:00,83.87,84.04,83.86,83.99,33186.0,82.4146,82.5817,82.4048,82.5326,33186.0
2019-03-25 14:50:00,83.99,84.07,83.95,84.04,34025.0,82.5326,82.6112,82.4932,82.5817,34025.0
2019-03-25 15:00:00,84.05,84.11,83.94,83.98,31407.0,82.5915,82.6505,82.4834,82.5227,31407.0
2019-03-25 15:10:00,83.98,84.14,83.98,84.06,21903.0,82.5227,82.68,82.5227,82.6013,21903.0
2019-03-25 15:20:00,84.06,84.22,84.04,84.17,20004.0,82.6013,82.7586,82.5817,82.7094,20004.0
2019-03-25 15:30:00,84.16,84.2,84.04,84.07,30195.0,82.6996,82.7389,82.5817,82.6112,30195.0
2019-03-25 15:40:00,84.08,84.22,84.0,84.01,52434.0,82.621,82.7586,82.5424,82.5522,52434.0
2019-03-25 15:50:00,84.01,84.07,83.96,84.02,145352.0,82.5522,82.6112,82.5031,82.562,145352.0
2019-03-26 09:30:00,84.16,84.16,83.61,83.99,70126.0,82.6996,82.6996,82.1591,82.5326,70126.0
2019-03-26 09:40:00,84.04,84.14,83.89,83.95,41820.0,82.5817,82.68,82.4343,82.4932,41820.0
2019-03-26 09:50:00,83.94,83.94,83.68,83.91,58179.0,82.4834,82.4834,82.2279,82.4539,58179.0
2019-03-26 10:00:00,83.93,84.0,83.74,83.84,65111.0,82.4736,82.5424,82.2869,82.3852,65111.0
2019-03-26 10:10:00,83.84,83.99,83.76,83.98,81135.0,82.3852,82.5326,82.3065,82.5227,81135.0
2019-03-26 10:20:00,83.97,84.01,83.82,83.83,46494.0,82.5129,82.5522,82.3655,82.3753,46494.0
2019-03-26 10:30:00,83.84,83.89,83.66,83.73,36195.0,82.3852,82.4343,82.2083,82.2771,36195.0
2019-03-26 10:40:00,83.74,83.88,83.72,83.87,43976.0,82.2869,82.4245,82.2672,82.4146,43976.0
2019-03-26 10:50:00,83.86,83.94,83.77,83.8,53239.0,82.4048,82.4834,82.3164,82.3459,53239.0
2019-03-26 11:00:00,83.79,83.83,83.62,83.65,35947.0,82.336,82.3753,82.169,82.1985,35947.0
2019-03-26 11:10:00,83.64,83.64,83.34,83.36,39678.0,82.1886,82.1886,81.8938,81.9135,39678.0
2019-03-26 11:20:00,83.37,83.47,83.35,83.37,11247.0,81.9233,82.0216,81.9037,81.9233,11247.0
2019-03-26 11:30:00,83.36,83.4,83.27,83.38,25164.0,81.9135,81.9528,81.825,81.9331,25164.0
2019-03-26 11:40:00,83.39,83.41,83.1,83.2,25861.0,81.943,81.9626,81.658,81.7563,25861.0
2019-03-26 11:50:00,83.2,83.27,83.13,83.27,19388.0,81.7563,81.825,81.6875,81.825,19388.0
2019-03-26 12:00:00,83.27,83.32,83.19,83.21,124331.0,81.825,81.8742,81.7464,81.7661,124331.0
2019-03-26 12:10:00,83.22,83.24,83.16,83.23,36261.0,81.7759,81.7956,81.717,81.7857,36261.0
2019-03-26 12:20:00,83.24,83.25,83.05,83.12,29193.0,81.7956,81.8054,81.6089,81.6777,29193.0
2019-03-26 12:30:00,83.1,83.13,82.96,82.99,20239.0,81.658,81.6875,81.5204,81.5499,20239.0
2019-03-26 12:40:00,82.99,83.0,82.89,82.94,91313.0,81.5499,81.5597,81.4516,81.5008,91313.0
2019-03-26 12:50:00,82.96,83.15,82.96,83.08,62279.0,81.5204,81.7071,81.5204,81.6383,62279.0
2019-03-26 13:00:00,83.1,83.21,83.07,83.21,14971.0,81.658,81.7661,81.6285,81.7661,14971.0
2019-03-26 13:10:00,83.23,83.25,83.18,83.23,46794.0,81.7857,81.8054,81.7366,81.7857,46794.0
2019-03-26 13:20:00,83.22,83.23,83.12,83.14,29817.0,81.7759,81.7857,81.6777,81.6973,29817.0
2019-03-26 13:30:00,83.12,83.15,83.05,83.13,18650.0,81.6777,81.7071,81.6089,81.6875,18650.0
2019-03-26 13:40:00,83.14,83.21,83.03,83.09,32515.0,81.6973,81.7661,81.5892,81.6482,32515.0
2019-03-26 13:50:00,83.1,83.14,83.01,83.02,13770.0,81.658,81.6973,81.5696,81.5794,13770.0
2019-03-26 14:00:00,83.01,83.06,82.91,83.0,16719.0,81.5696,81.6187,81.4713,81.5597,16719.0
2019-03-26 14:10:00,83.0,83.23,82.95,83.23,32494.0,81.5597,81.7857,81.5106,81.7857,32494.0
2019-03-26 14:20:00,83.24,83.4,83.2,83.3,118601.0,81.7956,81.9528,81.7563,81.8545,118601.0
2019-03-26 14:30:00,83.29,83.3,83.12,83.28,29416.0,81.8447,81.8545,81.6777,81.8349,29416.0
2019-03-26 14:40:00,83.28,83.32,83.25,83.26,28240.0,81.8349,81.8742,81.8054,81.8152,28240.0
2019-03-26 14:50:00,83.25,83.32,83.18,83.31,29935.0,81.8054,81.8742,81.7366,81.8644,29935.0
2019-03-26 15:00:00,83.31,83.45,83.27,83.39,86455.0,81.8644,82.0019,81.825,81.943,86455.0
2019-03-26 15:10:00,83.39,83.41,83.29,83.34,45493.0,81.943,81.9626,81.8447,81.8938,45493.0
2019-03-26 15:20:00,83.34,83.37,83.25,83.3,47646.0,81.8938,81.9233,81.8054,81.8545,47646.0
2019-03-26 15:30:00,83.29,83.4,83.28,83.33,61581.0,81.8447,81.9528,81.8349,81.884,61581.0
2019-03-26 15:40:00,83.34,83.38,83.3,83.33,91834.0,81.8938,81.9331,81.8545,81.884,91834.0
2019-03-26 15:50:00,83.33,83.53,83.31,83.5,192989.0,81.884,82.0805,81.8644,82.0511,192989.0
2019-03-27 09:30:00,83.5,83.81,83.11,83.22,60214.0,82.0511,82.3557,81.6678,81.7759,60214.0
2019-03-27 09:40:00,83.24,83.37,82.97,83.12,103318.0,81.7956,81.9233,81.5303,81.6777,103318.0
2019-03-27 09:50:00,83.12,83.2,82.84,82.97,43756.0,81.6777,81.7563,81.4025,81.5303,43756.0
2019-03-27 10:00:00,82.98,83.26,82.95,83.18,45775.0,81.5401,81.8152,81.5106,81.7366,45775.0
2019-03-27 10:10:00,83.19,83.3,83.02,83.25,107180.0,81.7464,81.8545,81.5794,81.8054,107180.0
2019-03-27 10:20:00,83.27,83.27,83.04,83.07,38849.0,81.825,81.825,81.599,81.6285,38849.0
2019-03-27 10:30:00,83.08,83.16,82.94,82.97,108327.0,81.6383,81.717,81.5008,81.5303,108327.0
2019-03-27 10:40:00,82.97,83.0,82.59,82.62,99916.0,81.5303,81.5597,81.1568,81.1863,99916.0
2019-03-27 10:50:00,82.59,82.65,82.22,82.65,106775.0,81.1568,81.2158,80.7933,81.2158,106775.0
2019-03-27 11:00:00,82.64,82.71,82.34,82.5,48806.0,81.206,81.2748,80.9112,81.0684,48806.0
2019-03-27 11:10:00,82.49,82.56,82.07,82.13,51120.0,81.0586,81.1274,80.6459,80.7048,51120.0
2019-03-27 11:20:00,82.12,82.25,82.07,82.07,45666.0,80.695,80.8227,80.6459,80.6459,45666.0
2019-03-27 11:30:00,82.05,82.13,81.84,81.97,79803.0,80.6262,80.7048,80.4199,80.5476,79803.0
2019-03-27 11:40:00,81.99,82.08,81.72,81.76,121264.0,80.5673,80.6557,80.3019,80.3413,121264.0
2019-03-27 11:50:00,81.79,82.22,81.75,82.13,63613.0,80.3707,80.7933,80.3314,80.7048,63613.0
2019-03-27 12:00:00,82.11,82.39,82.0,82.39,59033.0,80.6852,80.9603,80.5771,80.9603,59033.0
2019-03-27 12:10:00,82.39,82.54,82.33,82.47,80885.0,80.9603,81.1077,80.9014,81.0389,80885.0
2019-03-27 12:20:00,82.46,82.66,82.46,82.66,36738.0,81.0291,81.2256,81.0291,81.2256,36738.0
2019-03-27 12:30:00,82.63,82.69,82.59,82.62,42048.0,81.1962,81.2551,81.1568,81.1863,42048.0
2019-03-27 12:40:00,82.62,82.82,82.5,82.82,38870.0,81.1863,81.3829,81.0684,81.3829,38870.0
2019-03-27 12:50:00,82.84,82.93,82.75,82.75,25214.0,81.4025,81.4909,81.3141,81.3141,25214.0
2019-03-27 13:00:00,82.73,82.91,82.6,82.71,73127.0,81.2944,81.4713,81.1667,81.2748,73127.0
2019-03-27 13:10:00,82.73,83.12,82.69,82.93,73116.0,81.2944,81.6777,81.2551,81.4909,73116.0
2019-03-27 13:20:00,82.92,83.1,82.89,83.0,57485.0,81.4811,81.658,81.4516,81.5597,57485.0
2019-03-27 13:30:00,82.98,83.02,82.81,82.84,41769.0,81.5401,81.5794,81.373,81.4025,41769.0
2019-03-27 13:40:00,82.83,83.07,82.83,83.02,72803.0,81.3927,81.6285,81.3927,81.5794,72803.0
2019-03-27 13:50:00,83.02,83.09,82.96,82.96,41325.0,81.5794,81.6482,81.5204,81.5204,41325.0
2019-03-27 14:00:00,82.96,83.03,82.87,82.89,28187.0,81.5204,81.5892,81.432,81.4516,28187.0
2019-03-27 14:10:00,82.88,82.93,82.8,82.83,35744.0,81.4418,81.4909,81.3632,81.3927,35744.0
2019-03-27 14:20:00,82.82,82.86,82.72,82.8,56392.0,81.3829,81.4222,81.2846,81.3632,56392.0
2019-03-27 14:30:00,82.78,82.85,82.52,82.57,118787.0,81.3436,81.4123,81.0881,81.1372,118787.0
2019-03-27 14:40:00,82.58,82.63,82.31,82.33,76377.0,81.147,81.1962,80.8817,80.9014,76377.0
2019-03-27 14:50:00,82.33,82.64,82.33,82.62,40253.0,80.9014,81.206,80.9014,81.1863,40253.0
2019-03-27 15:00:00,82.62,82.64,82.41,82.47,38316.0,81.1863,81.206,80.98,81.0389,38316.0
2019-03-27 15:10:00,82.48,82.61,82.47,82.55,34042.0,81.0488,81.1765,81.0389,81.1175,34042.0
2019-03-27 15:20:00,82.56,82.71,82.53,82.67,39600.0,81.1274,81.2748,81.0979,81.2355,39600.0
2019-03-27 15:30:00,82.68,82.78,82.63,82.67,69861.0,81.2453,81.3436,81.1962,81.2355,69861.0
2019-03-27 15:40:00,82.66,82.78,82.61,82.61,77756.0,81.2256,81.3436,81.1765,81.1765,77756.0
2019-03-27 15:50:00,82.6,82.63,82.35,82.4,392031.0,81.1667,81.1962,80.921,80.9701,392031.0
2019-03-28 09:30:00,82.6,83.0,82.54,83.0,30789.0,81.1667,81.5597,81.1077,81.5597,30789.0
2019-03-28 09:40:00,83.01,83.28,82.9,83.16,43959.0,81.5696,81.8349,81.4615,81.717,43959.0
2019-03-28 09:50:00,83.24,83.33,83.12,83.24,23501.0,81.7956,81.884,81.6777,81.7956,23501.0
2019-03-28 10:00:00,83.25,83.34,83.1,83.27,54019.0,81.8054,81.8938,81.658,81.825,54019.0
2019-03-28 10:10:00,83.33,83.34,83.15,83.25,20842.0,81.884,81.8938,81.7071,81.8054,20842.0
2019-03-28 10:20:00,83.26,83.33,83.16,83.16,39828.0,81.8152,81.884,81.717,81.717,39828.0
2019-03-28 10:30:00,83.17,83.3,83.15,83.17,28791.0,81.7268,81.8545,81.7071,81.7268,28791.0
2019-03-28 10:40:00,83.17,83.24,83.08,83.09,18310.0,81.7268,81.7956,81.6383,81.6482,18310.0
2019-03-28 10:50:00,83.1,83.11,82.98,82.99,34721.0,81.658,81.6678,81.5401,81.5499,34721.0
2019-03-28 11:00:00,82.98,83.01,82.89,82.94,25063.0,81.5401,81.5696,81.4516,81.5008,25063.0
2019-03-28 11:10:00,82.91,83.04,82.89,82.97,65477.0,81.4713,81.599,81.4516,81.5303,65477.0
2019-03-28 11:20:00,82.95,82.99,82.78,82.78,32429.0,81.5106,81.5499,81.3436,81.3436,32429.0
2019-03-28 11:30:00,82.75,82.94,82.73,82.9,16759.0,81.3141,81.5008,81.2944,81.4615,16759.0
2019-03-28 11:40:00,82.89,82.98,82.75,82.91,43539.0,81.4516,81.5401,81.3141,81.4713,43539.0
2019-03-28 11:50:00,82.91,82.98,82.84,82.97,37937.0,81.4713,81.5401,81.4025,81.5303,37937.0
2019-03-28 12:00:00,82.97,83.02,82.82,82.87,28900.0,81.5303,81.5794,81.3829,81.432,28900.0
2019-03-28 12:10:00,82.86,82.86,82.72,82.8,42792.0,81.4222,81.4222,81.2846,81.3632,42792.0
2019-03-28 12:20:00,82.82,82.98,82.82,82.97,18322.0,81.3829,81.5401,81.3829,81.5303,18322.0
2019-03-28 12:30:00,82.97,82.98,82.89,82.98,16584.0,81.5303,81.5401,81.4516,81.5401,16584.0
2019-03-28 12:40:00,82.96,83.02,82.93,83.01,25580.0,81.5204,81.5794,81.4909,81.5696,25580.0
2019-03-28 12:50:00,83.01,83.09,82.98,83.05,39889.0,81.5696,81.6482,81.5401,81.6089,39889.0
2019-03-28 13:00:00,83.04,83.06,82.96,82.98,63870.0,81.599,81.6187,81.5204,81.5401,63870.0
2019-03-28 13:10:00,82.98,82.99,82.91,82.92,16970.0,81.5401,81.5499,81.4713,81.4811,16970.0
2019-03-28 13:20:00,82.92,83.02,82.92,83.02,37060.0,81.4811,81.5794,81.4811,81.5794,37060.0
2019-03-28 13:30:00,83.03,83.13,82.98,83.03,46948.0,81.5892,81.6875,81.5401,81.5892,46948.0
2019-03-28 13:40:00,83.03,83.05,82.98,83.01,26890.0,81.5892,81.6089,81.5401,81.5696,26890.0
2019-03-28 13:50:00,83.01,83.19,83.01,83.12,89698.0,81.5696,81.7464,81.5696,81.6777,89698.0
2019-03-28 14:00:00,83.14,83.27,83.13,83.17,27891.0,81.6973,81.825,81.6875,81.7268,27891.0
2019-03-28 14:10:00,83.18,83.27,83.18,83.23,18792.0,81.7366,81.825,81.7366,81.7857,18792.0
2019-03-28 14:20:00,83.23,83.38,83.16,83.38,25578.0,81.7857,81.9331,81.717,81.9331,25578.0
2019-03-28 14:30:00,83.37,83.37,83.03,83.04,64289.0,81.9233,81.9233,81.5892,81.599,64289.0
2019-03-28 14:40:00,83.05,83.21,83.04,83.15,23411.0,81.6089,81.7661,81.599,81.7071,23411.0
2019-03-28 14:50:00,83.14,83.14,83.03,83.05,53147.0,81.6973,81.6973,81.5892,81.6089,53147.0
2019-03-28 15:00:00,83.05,83.18,82.98,83.15,45322.0,81.6089,81.7366,81.5401,81.7071,45322.0
2019-03-28 15:10:00,83.15,83.21,83.13,83.18,49254.0,81.7071,81.7661,81.6875,81.7366,49254.0
2019-03-28 15:20:00,83.17,83.26,83.14,83.22,29283.0,81.7268,81.8152,81.6973,81.7759,29283.0
2019-03-28 15:30:00,83.23,83.25,83.19,83.22,46098.0,81.7857,81.8054,81.7464,81.7759,46098.0
2019-03-28 15:40:00,83.22,83.23,83.12,83.2,67790.0,81.7759,81.7857,81.6777,81.7563,67790.0
2019-03-28 15:50:00,83.2,83.22,83.12,83.19,117356.0,81.7563,81.7759,81.6777,81.7464,117356.0
2019-03-29 09:30:00,82.92,83.43,82.88,83.26,86649.0,81.4811,81.9823,81.4418,81.8152,86649.0
2019-03-29 09:40:00,83.25,83.37,83.1,83.19,110373.0,81.8054,81.9233,81.658,81.7464,110373.0
2019-03-29 09:50:00,83.18,83.52,83.12,83.47,73185.0,81.7366,82.0707,81.6777,82.0216,73185.0
2019-03-29 10:00:00,83.49,83.66,83.42,83.65,24305.0,82.0412,82.2083,81.9724,82.1985,24305.0
2019-03-29 10:10:00,83.67,83.82,83.59,83.81,21449.0,82.2181,82.3655,82.1395,82.3557,21449.0
2019-03-29 10:20:00,83.85,83.85,83.63,83.69,38179.0,82.395,82.395,82.1788,82.2378,38179.0
2019-03-29 10:30:00,83.67,83.68,83.53,83.59,18131.0,82.2181,82.2279,82.0805,82.1395,18131.0
2019-03-29 10:40:00,83.59,83.6,83.36,83.43,27250.0,82.1395,82.1493,81.9135,81.9823,27250.0
2019-03-29 10:50:00,83.4,83.44,83.3,83.36,7775.0,81.9528,81.9921,81.8545,81.9135,7775.0
2019-03-29 11:00:00,83.39,83.48,83.38,83.4,19555.0,81.943,82.0314,81.9331,81.9528,19555.0
2019-03-29 11:10:00,83.38,83.44,83.3,83.41,23911.0,81.9331,81.9921,81.8545,81.9626,23911.0
2019-03-29 11:20:00,83.38,83.5,83.36,83.47,14749.0,81.9331,82.0511,81.9135,82.0216,14749.0
2019-03-29 11:30:00,83.48,83.59,83.43,83.48,115817.0,82.0314,82.1395,81.9823,82.0314,115817.0
2019-03-29 11:40:00,83.5,83.57,83.29,83.36,49281.0,82.0511,82.1198,81.8447,81.9135,49281.0
2019-03-29 11:50:00,83.37,83.43,83.24,83.27,45766.0,81.9233,81.9823,81.7956,81.825,45766.0
2019-03-29 12:00:00,83.25,83.26,83.13,83.22,47077.0,81.8054,81.8152,81.6875,81.7759,47077.0
2019-03-29 12:10:00,83.21,83.22,83.05,83.06,28279.0,81.7661,81.7759,81.6089,81.6187,28279.0
2019-03-29 12:20:00,83.07,83.07,82.94,83.01,28604.0,81.6285,81.6285,81.5008,81.5696,28604.0
2019-03-29 12:30:00,83.02,83.03,82.95,82.98,50663.0,81.5794,81.5892,81.5106,81.5401,50663.0
2019-03-29 12:40:00,82.98,83.08,82.92,83.01,41229.0,81.5401,81.6383,81.4811,81.5696,41229.0
2019-03-29 12:50:00,83.03,83.15,82.98,83.12,29507.0,81.5892,81.7071,81.5401,81.6777,29507.0
2019-03-29 13:00:00,83.13,83.19,83.06,83.16,41895.0,81.6875,81.7464,81.6187,81.717,41895.0
2019-03-29 13:10:00,83.19,83.22,83.15,83.17,41937.0,81.7464,81.7759,81.7071,81.7268,41937.0
2019-03-29 13:20:00,83.16,83.23,83.11,83.2,32171.0,81.717,81.7857,81.6678,81.7563,32171.0
2019-03-29 13:30:00,83.21,83.23,83.11,83.17,19833.0,81.7661,81.7857,81.6678,81.7268,19833.0
2019-03-29 13:40:00,83.16,83.27,83.14,83.27,22903.0,81.717,81.825,81.6973,81.825,22903.0
2019-03-29 13:50:00,83.28,83.31,83.2,83.24,36533.0,81.8349,81.8644,81.7563,81.7956,36533.0
2019-03-29 14:00:00,83.24,83.3,83.2,83.27,28792.0,81.7956,81.8545,81.7563,81.825,28792.0
2019-03-29 14:10:00,83.27,83.34,83.23,83.26,57075.0,81.825,81.8938,81.7857,81.8152,57075.0
2019-03-29 14:20:00,83.25,83.25,83.12,83.19,46139.0,81.8054,81.8054,81.6777,81.7464,46139.0
2019-03-29 14:30:00,83.19,83.26,83.14,83.24,33487.0,81.7464,81.8152,81.6973,81.7956,33487.0
2019-03-29 14:40:00,83.23,83.25,83.17,83.22,38940.0,81.7857,81.8054,81.7268,81.7759,38940.0
2019-03-29 14:50:00,83.22,83.3,83.18,83.27,57665.0,81.7759,81.8545,81.7366,81.825,57665.0
2019-03-29 15:00:00,83.28,83.35,83.2,83.21,70951.0,81.8349,81.9037,81.7563,81.7661,70951.0
2019-03-29 15:10:00,83.22,83.27,83.2,83.24,35095.0,81.7759,81.825,81.7563,81.7956,35095.0
2019-03-29 15:20:00,83.23,83.26,83.14,83.22,39363.0,81.7857,81.8152,81.6973,81.7759,39363.0
2019-03-29 15:30:00,83.23,83.24,83.08,83.2,79564.0,81.7857,81.7956,81.6383,81.7563,79564.0
2019-03-29 15:40:00,83.19,83.29,83.13,83.13,105109.0,81.7464,81.8447,81.6875,81.6875,105109.0
2019-03-29 15:50:00,83.13,83.2,83.03,83.11,234121.0,81.6875,81.7563,81.5892,81.6678,234121.0
2019-04-01 09:30:00,83.94,84.87,83.9,84.15,101943.0,82.4834,83.3973,82.4441,82.6898,101943.0
2019-04-01 09:40:00,84.16,84.18,83.59,83.59,50922.0,82.6996,82.7193,82.1395,82.1395,50922.0
2019-04-01 09:50:00,83.61,83.68,83.53,83.54,41466.0,82.1591,82.2279,82.0805,82.0904,41466.0
2019-04-01 10:00:00,83.56,84.19,83.55,83.97,53748.0,82.11,82.7291,82.1002,82.5129,53748.0
2019-04-01 10:10:00,83.97,84.18,83.95,84.13,36287.0,82.5129,82.7193,82.4932,82.6701,36287.0
2019-04-01 10:20:00,84.13,84.24,84.13,84.22,23651.0,82.6701,82.7782,82.6701,82.7586,23651.0
2019-04-01 10:30:00,84.23,84.35,84.23,84.33,33569.0,82.7684,82.8863,82.7684,82.8667,33569.0
2019-04-01 10:40:00,84.35,84.35,84.24,84.29,24771.0,82.8863,82.8863,82.7782,82.8273,24771.0
2019-04-01 10:50:00,84.29,84.29,84.12,84.12,39729.0,82.8273,82.8273,82.6603,82.6603,39729.0
2019-04-01 11:00:00,84.14,84.32,84.11,84.3,60264.0,82.68,82.8568,82.6505,82.8372,60264.0
2019-04-01 11:10:00,84.3,84.33,84.14,84.15,142557.0,82.8372,82.8667,82.68,82.6898,142557.0
2019-04-01 11:20:00,84.16,84.2,84.1,84.14,57501.0,82.6996,82.7389,82.6406,82.68,57501.0
2019-04-01 11:30:00,84.13,84.14,84.06,84.06,27588.0,82.6701,82.68,82.6013,82.6013,27588.0
2019-04-01 11:40:00,84.06,84.13,84.06,84.12,18537.0,82.6013,82.6701,82.6013,82.6603,18537.0
2019-04-01 11:50:00,84.12,84.19,84.1,84.13,37535.0,82.6603,82.7291,82.6406,82.6701,37535.0
2019-04-01 12:00:00,84.14,84.15,84.02,84.06,19102.0,82.68,82.6898,82.562,82.6013,19102.0
2019-04-01 12:10:00,84.06,84.18,84.05,84.18,44121.0,82.6013,82.7193,82.5915,82.7193,44121.0
2019-04-01 12:20:00,84.18,84.34,84.17,84.22,40272.0,82.7193,82.8765,82.7094,82.7586,40272.0
2019-04-01 12:30:00,84.22,84.22,84.11,84.14,31858.0,82.7586,82.7586,82.6505,82.68,31858.0
2019-04-01 12:40:00,84.14,84.2,84.11,84.16,34562.0,82.68,82.7389,82.6505,82.6996,34562.0
2019-04-01 12:50:00,84.16,84.18,84.01,84.13,84798.0,82.6996,82.7193,82.5522,82.6701,84798.0
2019-04-01 13:00:00,84.16,84.2,84.1,84.16,49688.0,82.6996,82.7389,82.6406,82.6996,49688.0
2019-04-01 13:10:00,84.16,84.2,84.12,84.12,17849.0,82.6996,82.7389,82.6603,82.6603,17849.0
2019-04-01 13:20:00,84.12,84.18,84.09,84.17,20047.0,82.6603,82.7193,82.6308,82.7094,20047.0
2019-04-01 13:30:00,84.16,84.2,84.1,84.16,44743.0,82.6996,82.7389,82.6406,82.6996,44743.0
2019-04-01 13:40:00,84.16,84.21,84.13,84.17,32525.0,82.6996,82.7487,82.6701,82.7094,32525.0
2019-04-01 13:50:00,84.17,84.19,84.12,84.15,138004.0,82.7094,82.7291,82.6603,82.6898,138004.0
2019-04-01 14:00:00,84.14,84.18,83.95,84.15,226151.0,82.68,82.7193,82.4932,82.6898,226151.0
2019-04-01 14:10:00,84.16,84.2,84.1,84.13,40126.0,82.6996,82.7389,82.6406,82.6701,40126.0
2019-04-01 14:20:00,84.12,84.17,84.06,84.06,78209.0,82.6603,82.7094,82.6013,82.6013,78209.0
2019-04-01 14:30:00,84.07,84.29,84.06,84.24,142027.0,82.6112,82.8273,82.6013,82.7782,142027.0
2019-04-01 14:40:00,84.24,84.25,84.09,84.09,55773.0,82.7782,82.788,82.6308,82.6308,55773.0
2019-04-01 14:50:00,84.1,84.24,84.09,84.2,59856.0,82.6406,82.7782,82.6308,82.7389,59856.0
2019-04-01 15:00:00,84.2,84.2,84.1,84.15,28300.0,82.7389,82.7389,82.6406,82.6898,28300.0
2019-04-01 15:10:00,84.14,84.21,84.09,84.2,75443.0,82.68,82.7487,82.6308,82.7389,75443.0
2019-04-01 15:20:00,84.2,84.26,84.18,84.25,66266.0,82.7389,82.7979,82.7193,82.788,66266.0
2019-04-01 15:30:00,84.25,84.26,84.16,84.23,74906.0,82.788,82.7979,82.6996,82.7684,74906.0
2019-04-01 15:40:00,84.23,84.25,84.08,84.12,107215.0,82.7684,82.788,82.621,82.6603,107215.0
2019-04-01 15:50:00,84.12,84.3,84.07,84.16,471107.0,82.6603,82.8372,82.6112,82.6996,471107.0
2019-04-02 09:30:00,84.1,84.15,83.86,84.11,53353.0,82.6406,82.6898,82.4048,82.6505,53353.0
2019-04-02 09:40:00,84.09,84.21,84.01,84.12,37631.0,82.6308,82.7487,82.5522,82.6603,37631.0
2019-04-02 09:50:00,84.15,84.68,84.15,84.67,34406.0,82.6898,83.2106,82.6898,83.2008,34406.0
2019-04-02 10:00:00,84.67,84.67,84.32,84.54,21281.0,83.2008,83.2008,82.8568,83.073,21281.0
2019-04-02 10:10:00,84.56,84.63,84.49,84.56,13657.0,83.0927,83.1614,83.0239,83.0927,13657.0
2019-04-02 10:20:00,84.55,84.65,84.52,84.61,15887.0,83.0828,83.1811,83.0534,83.1418,15887.0
2019-04-02 10:30:00,84.61,84.65,84.54,84.65,15398.0,83.1418,83.1811,83.073,83.1811,15398.0
2019-04-02 10:40:00,84.64,84.64,84.48,84.51,17894.0,83.1713,83.1713,83.0141,83.0435,17894.0
2019-04-02 10:50:00,84.52,84.62,84.5,84.61,24922.0,83.0534,83.1516,83.0337,83.1418,24922.0
2019-04-02 11:00:00,84.62,84.63,84.47,84.54,35045.0,83.1516,83.1614,83.0042,83.073,35045.0
2019-04-02 11:10:00,84.54,84.64,84.42,84.63,25010.0,83.073,83.1713,82.9551,83.1614,25010.0
2019-04-02 11:20:00,84.64,84.85,84.62,84.84,54284.0,83.1713,83.3776,83.1516,83.3678,54284.0
2019-04-02 11:30:00,84.85,84.87,84.73,84.73,121886.0,83.3776,83.3973,83.2597,83.2597,121886.0
2019-04-02 11:40:00,84.74,84.91,84.74,84.9,28321.0,83.2695,83.4366,83.2695,83.4268,28321.0
2019-04-02 11:50:00,84.91,84.91,84.76,84.8,36174.0,83.4366,83.4366,83.2892,83.3285,36174.0
2019-04-02 12:00:00,84.82,84.87,84.73,84.75,36491.0,83.3482,83.3973,83.2597,83.2794,36491.0
2019-04-02 12:10:00,84.75,84.75,84.66,84.67,15847.0,83.2794,83.2794,83.1909,83.2008,15847.0
2019-04-02 12:20:00,84.67,84.67,84.54,84.56,14987.0,83.2008,83.2008,83.073,83.0927,14987.0
2019-04-02 12:30:00,84.56,84.6,84.54,84.57,12945.0,83.0927,83.132,83.073,83.1025,12945.0
2019-04-02 12:40:00,84.57,84.63,84.51,84.62,14269.0,83.1025,83.1614,83.0435,83.1516,14269.0
2019-04-02 12:50:00,84.62,84.66,84.59,84.66,10797.0,83.1516,83.1909,83.1221,83.1909,10797.0
2019-04-02 13:00:00,84.66,84.73,84.58,84.72,16856.0,83.1909,83.2597,83.1123,83.2499,16856.0
2019-04-02 13:10:00,84.72,84.77,84.68,84.77,13976.0,83.2499,83.299,83.2106,83.299,13976.0
2019-04-02 13:20:00,84.76,84.77,84.72,84.75,13555.0,83.2892,83.299,83.2499,83.2794,13555.0
2019-04-02 13:30:00,84.75,84.84,84.75,84.83,11213.0,83.2794,83.3678,83.2794,83.358,11213.0
2019-04-02 13:40:00,84.84,84.88,84.82,84.87,13929.0,83.3678,83.4071,83.3482,83.3973,13929.0
2019-04-02 13:50:00,84.86,84.86,84.76,84.81,16777.0,83.3875,83.3875,83.2892,83.3383,16777.0
2019-04-02 14:00:00,84.81,84.85,84.77,84.82,17600.0,83.3383,83.3776,83.299,83.3482,17600.0
2019-04-02 14:10:00,84.81,84.87,84.8,84.84,12843.0,83.3383,83.3973,83.3285,83.3678,12843.0
2019-04-02 14:20:00,84.83,84.88,84.82,84.86,20415.0,83.358,83.4071,83.3482,83.3875,20415.0
2019-04-02 14:30:00,84.86,84.91,84.85,84.89,20299.0,83.3875,83.4366,83.3776,83.4169,20299.0
2019-04-02 14:40:00,84.88,85.05,84.88,85.02,109773.0,83.4071,83.5742,83.4071,83.5447,109773.0
2019-04-02 14:50:00,85.03,85.09,84.96,85.07,17814.0,83.5545,83.6135,83.4857,83.5938,17814.0
2019-04-02 15:00:00,85.06,85.1,85.04,85.05,24387.0,83.584,83.6233,83.5643,83.5742,24387.0
2019-04-02 15:10:00,85.05,85.16,85.04,85.12,79156.0,83.5742,83.6823,83.5643,83.6429,79156.0
2019-04-02 15:20:00,85.13,85.17,85.1,85.15,42895.0,83.6528,83.6921,83.6233,83.6724,42895.0
2019-04-02 15:30:00,85.14,85.14,85.06,85.11,44180.0,83.6626,83.6626,83.584,83.6331,44180.0
2019-04-02 15:40:00,85.11,85.22,85.08,85.17,54496.0,83.6331,83.7412,83.6036,83.6921,54496.0
2019-04-02 15:50:00,85.17,85.2,84.98,85.04,193513.0,83.6921,83.7216,83.5054,83.5643,193513.0
2019-04-03 09:30:00,85.62,85.7,85.32,85.59,33087.0,84.1343,84.2129,83.8395,84.1048,33087.0
2019-04-03 09:40:00,85.59,85.76,85.53,85.74,30409.0,84.1048,84.2718,84.0458,84.2522,30409.0
2019-04-03 09:50:00,85.76,85.8,85.57,85.57,16623.0,84.2718,84.3111,84.0851,84.0851,16623.0
2019-04-03 10:00:00,85.54,85.68,85.48,85.64,28796.0,84.0557,84.1932,83.9967,84.1539,28796.0
2019-04-03 10:10:00,85.65,85.89,85.65,85.87,15855.0,84.1638,84.3996,84.1638,84.3799,15855.0
2019-04-03 10:20:00,85.87,85.92,85.74,85.79,21163.0,84.3799,84.4291,84.2522,84.3013,21163.0
2019-04-03 10:30:00,85.76,85.79,85.62,85.76,23779.0,84.2718,84.3013,84.1343,84.2718,23779.0
2019-04-03 10:40:00,85.78,85.82,85.68,85.75,10582.0,84.2915,84.3308,84.1932,84.262,10582.0
2019-04-03 10:50:00,85.76,85.98,85.73,85.98,63448.0,84.2718,84.488,84.2424,84.488,63448.0
2019-04-03 11:00:00,85.98,86.31,85.98,86.22,32700.0,84.488,84.8123,84.488,84.7239,32700.0
2019-04-03 11:10:00,86.22,86.49,86.1,86.48,53570.0,84.7239,84.9892,84.6059,84.9793,53570.0
2019-04-03 11:20:00,86.48,86.58,86.4,86.51,36725.0,84.9793,85.0776,84.9007,85.0088,36725.0
2019-04-03 11:30:00,86.51,86.64,86.44,86.61,282471.0,85.0088,85.1366,84.94,85.1071,282471.0
2019-04-03 11:40:00,86.62,86.69,86.46,86.53,64226.0,85.1169,85.1857,84.9597,85.0285,64226.0
2019-04-03 11:50:00,86.54,86.69,86.53,86.65,32251.0,85.0383,85.1857,85.0285,85.1464,32251.0
2019-04-03 12:00:00,86.64,87.03,86.64,87.03,64581.0,85.1366,85.5198,85.1366,85.5198,64581.0
2019-04-03 12:10:00,87.02,87.02,86.73,86.79,28920.0,85.51,85.51,85.225,85.284,28920.0
2019-04-03 12:20:00,86.8,86.81,86.71,86.72,15034.0,85.2938,85.3036,85.2054,85.2152,15034.0
2019-04-03 12:30:00,86.69,86.77,86.67,86.74,20318.0,85.1857,85.2643,85.1661,85.2348,20318.0
2019-04-03 12:40:00,86.75,86.81,86.67,86.7,23114.0,85.2447,85.3036,85.1661,85.1955,23114.0
2019-04-03 12:50:00,86.71,86.75,86.64,86.75,10564.0,85.2054,85.2447,85.1366,85.2447,10564.0
2019-04-03 13:00:00,86.73,86.81,86.66,86.68,32790.0,85.225,85.3036,85.1562,85.1759,32790.0
2019-04-03 13:10:00,86.67,86.76,86.65,86.72,23675.0,85.1661,85.2545,85.1464,85.2152,23675.0
2019-04-03 13:20:00,86.72,86.88,86.72,86.86,81254.0,85.2152,85.3724,85.2152,85.3528,81254.0
2019-04-03 13:30:00,86.87,86.88,86.8,86.84,24646.0,85.3626,85.3724,85.2938,85.3331,24646.0
2019-04-03 13:40:00,86.83,86.83,86.66,86.72,30160.0,85.3233,85.3233,85.1562,85.2152,30160.0
2019-04-03 13:50:00,86.7,86.73,86.5,86.52,38301.0,85.1955,85.225,84.999,85.0187,38301.0
2019-04-03 14:00:00,86.52,86.54,86.45,86.5,48452.0,85.0187,85.0383,84.9499,84.999,48452.0
2019-04-03 14:10:00,86.49,86.68,86.46,86.64,107353.0,84.9892,85.1759,84.9597,85.1366,107353.0
2019-04-03 14:20:00,86.65,86.8,86.63,86.7,89647.0,85.1464,85.2938,85.1267,85.1955,89647.0
2019-04-03 14:30:00,86.7,86.72,86.61,86.63,29556.0,85.1955,85.2152,85.1071,85.1267,29556.0
2019-04-03 14:40:00,86.61,86.67,86.49,86.55,50713.0,85.1071,85.1661,84.9892,85.0481,50713.0
2019-04-03 14:50:00,86.55,86.66,86.53,86.59,61325.0,85.0481,85.1562,85.0285,85.0874,61325.0
2019-04-03 15:00:00,86.59,86.63,86.58,86.59,34905.0,85.0874,85.1267,85.0776,85.0874,34905.0
2019-04-03 15:10:00,86.56,86.57,86.41,86.42,79705.0,85.058,85.0678,84.9106,84.9204,79705.0
2019-04-03 15:20:00,86.42,86.65,86.42,86.63,51251.0,84.9204,85.1464,84.9204,85.1267,51251.0
2019-04-03 15:30:00,86.64,86.77,86.5,86.71,154128.0,85.1366,85.2643,84.999,85.2054,154128.0
2019-04-03 15:40:00,86.72,86.83,86.67,86.83,97509.0,85.2152,85.3233,85.1661,85.3233,97509.0
2019-04-03 15:50:00,86.82,86.92,86.78,86.78,284594.0,85.3134,85.4117,85.2741,85.2741,284594.0
2019-04-04 09:30:00,87.16,87.18,86.82,87.09,46433.0,85.6475,85.6672,85.3134,85.5788,46433.0
2019-04-04 09:40:00,87.09,87.37,87.07,87.37,78125.0,85.5788,85.8539,85.5591,85.8539,78125.0
2019-04-04 09:50:00,87.39,87.46,87.27,87.29,38191.0,85.8736,85.9423,85.7556,85.7753,38191.0
2019-04-04 10:00:00,87.26,87.37,87.17,87.25,50795.0,85.7458,85.8539,85.6574,85.736,50795.0
2019-04-04 10:10:00,87.25,87.28,87.12,87.15,46282.0,85.736,85.7655,85.6082,85.6377,46282.0
2019-04-04 10:20:00,87.16,87.24,87.11,87.13,52558.0,85.6475,85.7262,85.5984,85.6181,52558.0
2019-04-04 10:30:00,87.13,87.15,86.96,87.04,132256.0,85.6181,85.6377,85.451,85.5296,132256.0
2019-04-04 10:40:00,87.04,87.19,87.04,87.17,71464.0,85.5296,85.677,85.5296,85.6574,71464.0
2019-04-04 10:50:00,87.16,87.29,87.14,87.24,66537.0,85.6475,85.7753,85.6279,85.7262,66537.0
2019-04-04 11:00:00,87.23,87.28,87.11,87.25,113135.0,85.7163,85.7655,85.5984,85.736,113135.0
2019-04-04 11:10:00,87.23,87.23,87.02,87.02,18500.0,85.7163,85.7163,85.51,85.51,18500.0
2019-04-04 11:20:00,87.0,87.26,86.96,87.21,31826.0,85.4903,85.7458,85.451,85.6967,31826.0
2019-04-04 11:30:00,87.21,87.26,87.13,87.24,23097.0,85.6967,85.7458,85.6181,85.7262,23097.0
2019-04-04 11:40:00,87.24,87.24,87.1,87.1,25883.0,85.7262,85.7262,85.5886,85.5886,25883.0
2019-04-04 11:50:00,87.09,87.26,87.04,87.17,30284.0,85.5788,85.7458,85.5296,85.6574,30284.0
2019-04-04 12:00:00,87.15,87.19,87.1,87.11,10364.0,85.6377,85.677,85.5886,85.5984,10364.0
2019-04-04 12:10:00,87.09,87.13,86.94,86.99,19986.0,85.5788,85.6181,85.4314,85.4805,19986.0
2019-04-04 12:20:00,86.99,87.1,86.98,86.99,10543.0,85.4805,85.5886,85.4707,85.4805,10543.0
2019-04-04 12:30:00,86.98,87.13,86.96,87.08,20581.0,85.4707,85.6181,85.451,85.5689,20581.0
2019-04-04 12:40:00,87.07,87.14,87.03,87.09,15089.0,85.5591,85.6279,85.5198,85.5788,15089.0
2019-04-04 12:50:00,87.1,87.24,87.09,87.22,12607.0,85.5886,85.7262,85.5788,85.7065,12607.0
2019-04-04 13:00:00,87.2,87.25,87.18,87.2,17205.0,85.6869,85.736,85.6672,85.6869,17205.0
2019-04-04 13:10:00,87.22,87.27,87.13,87.17,24052.0,85.7065,85.7556,85.6181,85.6574,24052.0
2019-04-04 13:20:00,87.18,87.21,87.07,87.13,129209.0,85.6672,85.6967,85.5591,85.6181,129209.0
2019-04-04 13:30:00,87.11,87.22,87.11,87.19,15345.0,85.5984,85.7065,85.5984,85.677,15345.0
2019-04-04 13:40:00,87.19,87.2,87.07,87.17,13858.0,85.677,85.6869,85.5591,85.6574,13858.0
2019-04-04 13:50:00,87.17,87.25,87.16,87.21,13268.0,85.6574,85.736,85.6475,85.6967,13268.0
2019-04-04 14:00:00,87.21,87.28,87.17,87.21,24646.0,85.6967,85.7655,85.6574,85.6967,24646.0
2019-04-04 14:10:00,87.22,87.4,87.21,87.34,21553.0,85.7065,85.8834,85.6967,85.8244,21553.0
2019-04-04 14:20:00,87.33,87.45,87.32,87.45,17883.0,85.8146,85.9325,85.8048,85.9325,17883.0
2019-04-04 14:30:00,87.46,87.46,87.38,87.41,17142.0,85.9423,85.9423,85.8637,85.8932,17142.0
2019-04-04 14:40:00,87.41,87.5,87.4,87.49,19052.0,85.8932,85.9816,85.8834,85.9718,19052.0
2019-04-04 14:50:00,87.5,87.64,87.48,87.54,33464.0,85.9816,86.1192,85.962,86.021,33464.0
2019-04-04 15:00:00,87.55,87.56,87.39,87.47,23734.0,86.0308,86.0406,85.8736,85.9522,23734.0
2019-04-04 15:10:00,87.46,87.52,87.43,87.48,23886.0,85.9423,86.0013,85.9129,85.962,23886.0
2019-04-04 15:20:00,87.47,87.47,87.39,87.41,28536.0,85.9522,85.9522,85.8736,85.8932,28536.0
2019-04-04 15:30:00,87.41,87.47,87.4,87.45,48917.0,85.8932,85.9522,85.8834,85.9325,48917.0
2019-04-04 15:40:00,87.45,87.46,87.34,87.35,65558.0,85.9325,85.9423,85.8244,85.8343,65558.0
2019-04-04 15:50:00,87.34,87.45,87.22,87.32,210191.0,85.8244,85.9325,85.7065,85.8048,210191.0
2019-04-05 09:30:00,87.45,87.76,87.2,87.5,31723.0,85.9325,86.2371,85.6869,85.9816,31723.0
2019-04-05 09:40:00,87.52,87.69,87.46,87.54,26133.0,86.0013,86.1684,85.9423,86.021,26133.0
2019-04-05 09:50:00,87.53,87.77,87.45,87.76,26177.0,86.0111,86.247,85.9325,86.2371,26177.0
2019-04-05 10:00:00,87.77,87.93,87.77,87.8,27256.0,86.247,86.4042,86.247,86.2764,27256.0
2019-04-05 10:10:00,87.79,87.85,87.75,87.79,22156.0,86.2666,86.3256,86.2273,86.2666,22156.0
2019-04-05 10:20:00,87.78,87.85,87.7,87.81,29086.0,86.2568,86.3256,86.1782,86.2863,29086.0
2019-04-05 10:30:00,87.83,87.99,87.83,87.87,19900.0,86.3059,86.4631,86.3059,86.3452,19900.0
2019-04-05 10:40:00,87.89,87.89,87.74,87.84,17487.0,86.3649,86.3649,86.2175,86.3157,17487.0
2019-04-05 10:50:00,87.83,87.94,87.82,87.91,41796.0,86.3059,86.414,86.2961,86.3845,41796.0
2019-04-05 11:00:00,87.91,87.99,87.82,87.92,65843.0,86.3845,86.4631,86.2961,86.3944,65843.0
2019-04-05 11:10:00,87.93,88.08,87.93,87.95,23523.0,86.4042,86.5516,86.4042,86.4238,23523.0
2019-04-05 11:20:00,87.92,88.03,87.87,87.98,23389.0,86.3944,86.5025,86.3452,86.4533,23389.0
2019-04-05 11:30:00,87.98,88.09,87.95,88.0,133317.0,86.4533,86.5614,86.4238,86.473,133317.0
2019-04-05 11:40:00,88.0,88.02,87.95,87.96,13236.0,86.473,86.4926,86.4238,86.4337,13236.0
2019-04-05 11:50:00,87.95,87.99,87.81,87.81,21004.0,86.4238,86.4631,86.2863,86.2863,21004.0
2019-04-05 12:00:00,87.8,87.84,87.77,87.78,20189.0,86.2764,86.3157,86.247,86.2568,20189.0
2019-04-05 12:10:00,87.78,87.8,87.59,87.6,62682.0,86.2568,86.2764,86.0701,86.0799,62682.0
2019-04-05 12:20:00,87.63,87.64,87.55,87.57,27222.0,86.1094,86.1192,86.0308,86.0504,27222.0
2019-04-05 12:30:00,87.58,87.62,87.41,87.43,32615.0,86.0603,86.0996,85.8932,85.9129,32615.0
2019-04-05 12:40:00,87.43,87.49,87.36,87.4,69383.0,85.9129,85.9718,85.8441,85.8834,69383.0
2019-04-05 12:50:00,87.39,87.44,87.36,87.44,13854.0,85.8736,85.9227,85.8441,85.9227,13854.0
2019-04-05 13:00:00,87.44,87.48,87.42,87.48,10691.0,85.9227,85.962,85.903,85.962,10691.0
2019-04-05 13:10:00,87.48,87.56,87.47,87.5,11354.0,85.962,86.0406,85.9522,85.9816,11354.0
2019-04-05 13:20:00,87.5,87.53,87.48,87.5,7815.0,85.9816,86.0111,85.962,85.9816,7815.0
2019-04-05 13:30:00,87.5,87.52,87.46,87.52,16591.0,85.9816,86.0013,85.9423,86.0013,16591.0
2019-04-05 13:40:00,87.52,87.53,87.35,87.36,36632.0,86.0013,86.0111,85.8343,85.8441,36632.0
2019-04-05 13:50:00,87.37,87.43,87.35,87.42,35686.0,85.8539,85.9129,85.8343,85.903,35686.0
2019-04-05 14:00:00,87.41,87.52,87.36,87.52,32170.0,85.8932,86.0013,85.8441,86.0013,32170.0
2019-04-05 14:10:00,87.51,87.57,87.49,87.5,16225.0,85.9915,86.0504,85.9718,85.9816,16225.0
2019-04-05 14:20:00,87.51,87.66,87.49,87.54,48840.0,85.9915,86.1389,85.9718,86.021,48840.0
2019-04-05 14:30:00,87.55,87.55,87.5,87.53,27998.0,86.0308,86.0308,85.9816,86.0111,27998.0
2019-04-05 14:40:00,87.54,87.59,87.49,87.56,19423.0,86.021,86.0701,85.9718,86.0406,19423.0
2019-04-05 14:50:00,87.54,87.61,87.54,87.55,49374.0,86.021,86.0897,86.021,86.0308,49374.0
2019-04-05 15:00:00,87.54,87.6,87.54,87.6,38338.0,86.021,86.0799,86.021,86.0799,38338.0
2019-04-05 15:10:00,87.59,87.61,87.54,87.57,68234.0,86.0701,86.0897,86.021,86.0504,68234.0
2019-04-05 15:20:00,87.57,87.61,87.56,87.59,82301.0,86.0504,86.0897,86.0406,86.0701,82301.0
2019-04-05 15:30:00,87.58,87.82,87.58,87.81,72746.0,86.0603,86.2961,86.0603,86.2863,72746.0
2019-04-05 15:40:00,87.81,87.82,87.55,87.55,84979.0,86.2863,86.2961,86.0308,86.0308,84979.0
2019-04-05 15:50:00,87.56,87.57,87.38,87.44,257782.0,86.0406,86.0504,85.8637,85.9227,257782.0
2019-04-08 09:30:00,87.73,87.73,87.09,87.2,33036.0,86.2077,86.2077,85.5788,85.6869,33036.0
2019-04-08 09:40:00,87.23,87.51,87.22,87.45,30358.0,85.7163,85.9915,85.7065,85.9325,30358.0
2019-04-08 09:50:00,87.43,87.55,87.3,87.51,16277.0,85.9129,86.0308,85.7851,85.9915,16277.0
2019-04-08 10:00:00,87.46,87.5,87.38,87.39,20285.0,85.9423,85.9816,85.8637,85.8736,20285.0
2019-04-08 10:10:00,87.4,87.61,87.39,87.59,60353.0,85.8834,86.0897,85.8736,86.0701,60353.0
2019-04-08 10:20:00,87.57,87.61,87.4,87.52,21349.0,86.0504,86.0897,85.8834,86.0013,21349.0
2019-04-08 10:30:00,87.53,87.77,87.53,87.61,44240.0,86.0111,86.247,86.0111,86.0897,44240.0
2019-04-08 10:40:00,87.61,87.64,87.52,87.55,30110.0,86.0897,86.1192,86.0013,86.0308,30110.0
2019-04-08 10:50:00,87.54,87.62,87.48,87.54,70596.0,86.021,86.0996,85.962,86.021,70596.0
2019-04-08 11:00:00,87.56,87.71,87.5,87.56,57398.0,86.0406,86.188,85.9816,86.0406,57398.0
2019-04-08 11:10:00,87.57,87.68,87.55,87.6,17408.0,86.0504,86.1585,86.0308,86.0799,17408.0
2019-04-08 11:20:00,87.59,87.6,87.44,87.51,106870.0,86.0701,86.0799,85.9227,85.9915,106870.0
2019-04-08 11:30:00,87.52,87.57,87.5,87.55,33624.0,86.0013,86.0504,85.9816,86.0308,33624.0
2019-04-08 11:40:00,87.59,87.7,87.58,87.68,17273.0,86.0701,86.1782,86.0603,86.1585,17273.0
2019-04-08 11:50:00,87.66,87.66,87.55,87.56,15744.0,86.1389,86.1389,86.0308,86.0406,15744.0
2019-04-08 12:00:00,87.57,87.61,87.42,87.58,17023.0,86.0504,86.0897,85.903,86.0603,17023.0
2019-04-08 12:10:00,87.57,87.68,87.56,87.65,6743.0,86.0504,86.1585,86.0406,86.129,6743.0
2019-04-08 12:20:00,87.65,87.68,87.59,87.67,11669.0,86.129,86.1585,86.0701,86.1487,11669.0
2019-04-08 12:30:00,87.66,87.71,87.6,87.67,48677.0,86.1389,86.188,86.0799,86.1487,48677.0
2019-04-08 12:40:00,87.67,87.72,87.67,87.69,6794.0,86.1487,86.1978,86.1487,86.1684,6794.0
2019-04-08 12:50:00,87.69,87.74,87.58,87.59,27371.0,86.1684,86.2175,86.0603,86.0701,27371.0
2019-04-08 13:00:00,87.59,87.72,87.59,87.7,24289.0,86.0701,86.1978,86.0701,86.1782,24289.0
2019-04-08 13:10:00,87.69,87.71,87.63,87.63,38717.0,86.1684,86.188,86.1094,86.1094,38717.0
2019-04-08 13:20:00,87.64,87.68,87.6,87.6,12432.0,86.1192,86.1585,86.0799,86.0799,12432.0
2019-04-08 13:30:00,87.6,87.71,87.59,87.7,20458.0,86.0799,86.188,86.0701,86.1782,20458.0
2019-04-08 13:40:00,87.72,87.82,87.68,87.82,46252.0,86.1978,86.2961,86.1585,86.2961,46252.0
2019-04-08 13:50:00,87.81,87.9,87.81,87.87,22288.0,86.2863,86.3747,86.2863,86.3452,22288.0
2019-04-08 14:00:00,87.89,88.05,87.86,88.05,18892.0,86.3649,86.5221,86.3354,86.5221,18892.0
2019-04-08 14:10:00,88.04,88.1,87.96,88.04,15619.0,86.5123,86.5712,86.4337,86.5123,15619.0
2019-04-08 14:20:00,88.04,88.15,88.03,88.13,15199.0,86.5123,86.6204,86.5025,86.6007,15199.0
2019-04-08 14:30:00,88.14,88.25,88.14,88.18,62985.0,86.6105,86.7186,86.6105,86.6498,62985.0
2019-04-08 14:40:00,88.18,88.19,88.06,88.06,14862.0,86.6498,86.6597,86.5319,86.5319,14862.0
2019-04-08 14:50:00,88.07,88.1,87.94,88.01,14873.0,86.5418,86.5712,86.414,86.4828,14873.0
2019-04-08 15:00:00,88.01,88.09,88.01,88.05,15356.0,86.4828,86.5614,86.4828,86.5221,15356.0
2019-04-08 15:10:00,88.04,88.05,87.96,88.01,13560.0,86.5123,86.5221,86.4337,86.4828,13560.0
2019-04-08 15:20:00,88.02,88.03,87.96,87.97,13755.0,86.4926,86.5025,86.4337,86.4435,13755.0
2019-04-08 15:30:00,87.97,87.97,87.88,87.93,20996.0,86.4435,86.4435,86.3551,86.4042,20996.0
2019-04-08 15:40:00,87.94,88.0,87.9,87.97,34164.0,86.414,86.473,86.3747,86.4435,34164.0
2019-04-08 15:50:00,87.97,88.2,87.97,88.18,140189.0,86.4435,86.6695,86.4435,86.6498,140189.0
2019-04-09 09:30:00,87.86,88.03,87.61,87.85,129555.0,86.3354,86.5025,86.0897,86.3256,129555.0
2019-04-09 09:40:00,87.86,88.05,87.82,87.96,13596.0,86.3354,86.5221,86.2961,86.4337,13596.0
2019-04-09 09:50:00,87.95,88.13,87.81,87.81,18849.0,86.4238,86.6007,86.2863,86.2863,18849.0
2019-04-09 10:00:00,87.8,87.9,87.69,87.85,21037.0,86.2764,86.3747,86.1684,86.3256,21037.0
2019-04-09 10:10:00,87.84,87.88,87.73,87.77,12873.0,86.3157,86.3551,86.2077,86.247,12873.0
2019-04-09 10:20:00,87.79,87.87,87.69,87.69,17541.0,86.2666,86.3452,86.1684,86.1684,17541.0
2019-04-09 10:30:00,87.7,87.72,87.45,87.45,24116.0,86.1782,86.1978,85.9325,85.9325,24116.0
2019-04-09 10:40:00,87.46,87.5,87.3,87.31,26222.0,85.9423,85.9816,85.7851,85.7949,26222.0
2019-04-09 10:50:00,87.31,87.37,87.21,87.36,24312.0,85.7949,85.8539,85.6967,85.8441,24312.0
2019-04-09 11:00:00,87.36,87.52,87.3,87.41,52094.0,85.8441,86.0013,85.7851,85.8932,52094.0
2019-04-09 11:10:00,87.4,87.48,87.29,87.37,31903.0,85.8834,85.962,85.7753,85.8539,31903.0
2019-04-09 11:20:00,87.37,87.4,87.31,87.36,16533.0,85.8539,85.8834,85.7949,85.8441,16533.0
2019-04-09 11:30:00,87.35,87.4,87.31,87.37,21611.0,85.8343,85.8834,85.7949,85.8539,21611.0
2019-04-09 11:40:00,87.36,87.41,87.3,87.36,25244.0,85.8441,85.8932,85.7851,85.8441,25244.0
2019-04-09 11:50:00,87.36,87.37,87.27,87.27,27027.0,85.8441,85.8539,85.7556,85.7556,27027.0
2019-04-09 12:00:00,87.26,87.43,87.23,87.43,22821.0,85.7458,85.9129,85.7163,85.9129,22821.0
2019-04-09 12:10:00,87.42,87.45,87.37,87.42,21348.0,85.903,85.9325,85.8539,85.903,21348.0
2019-04-09 12:20:00,87.44,87.48,87.34,87.36,12280.0,85.9227,85.962,85.8244,85.8441,12280.0
2019-04-09 12:30:00,87.36,87.36,87.27,87.32,11417.0,85.8441,85.8441,85.7556,85.8048,11417.0
2019-04-09 12:40:00,87.32,87.36,87.26,87.26,15044.0,85.8048,85.8441,85.7458,85.7458,15044.0
2019-04-09 12:50:00,87.26,87.29,87.23,87.25,12711.0,85.7458,85.7753,85.7163,85.736,12711.0
2019-04-09 13:00:00,87.25,87.25,87.15,87.18,12280.0,85.736,85.736,85.6377,85.6672,12280.0
2019-04-09 13:10:00,87.18,87.23,87.16,87.17,12558.0,85.6672,85.7163,85.6475,85.6574,12558.0
2019-04-09 13:20:00,87.16,87.2,87.11,87.12,11082.0,85.6475,85.6869,85.5984,85.6082,11082.0
2019-04-09 13:30:00,87.1,87.17,87.08,87.15,12285.0,85.5886,85.6574,85.5689,85.6377,12285.0
2019-04-09 13:40:00,87.15,87.2,87.13,87.14,12157.0,85.6377,85.6869,85.6181,85.6279,12157.0
2019-04-09 13:50:00,87.14,87.15,87.06,87.12,11113.0,85.6279,85.6377,85.5493,85.6082,11113.0
2019-04-09 14:00:00,87.12,87.13,87.06,87.08,12152.0,85.6082,85.6181,85.5493,85.5689,12152.0
2019-04-09 14:10:00,87.08,87.21,87.08,87.16,17839.0,85.5689,85.6967,85.5689,85.6475,17839.0
2019-04-09 14:20:00,87.16,87.16,87.1,87.1,23653.0,85.6475,85.6475,85.5886,85.5886,23653.0
2019-04-09 14:30:00,87.1,87.17,87.06,87.17,11528.0,85.5886,85.6574,85.5493,85.6574,11528.0
2019-04-09 14:40:00,87.19,87.21,87.09,87.13,15699.0,85.677,85.6967,85.5788,85.6181,15699.0
2019-04-09 14:50:00,87.14,87.16,87.02,87.03,21462.0,85.6279,85.6475,85.51,85.5198,21462.0
2019-04-09 15:00:00,87.04,87.09,87.03,87.03,23067.0,85.5296,85.5788,85.5198,85.5198,23067.0
2019-04-09 15:10:00,87.05,87.14,87.04,87.11,31366.0,85.5395,85.6279,85.5296,85.5984,31366.0
2019-04-09 15:20:00,87.1,87.12,87.02,87.02,27217.0,85.5886,85.6082,85.51,85.51,27217.0
2019-04-09 15:30:00,87.02,87.1,87.01,87.08,60590.0,85.51,85.5886,85.5002,85.5689,60590.0
2019-04-09 15:40:00,87.09,87.16,87.02,87.16,55899.0,85.5788,85.6475,85.51,85.6475,55899.0
2019-04-09 15:50:00,87.15,87.15,86.93,87.12,156895.0,85.6377,85.6377,85.4215,85.6082,156895.0
2019-04-10 09:30:00,87.19,87.42,87.06,87.12,14387.0,85.677,85.903,85.5493,85.6082,14387.0
2019-04-10 09:40:00,87.11,87.38,87.05,87.32,5232.0,85.5984,85.8637,85.5395,85.8048,5232.0
2019-04-10 09:50:00,87.28,87.53,87.26,87.52,6448.0,85.7655,86.0111,85.7458,86.0013,6448.0
2019-04-10 10:00:00,87.5,87.54,87.29,87.33,7475.0,85.9816,86.021,85.7753,85.8146,7475.0
2019-04-10 10:10:00,87.35,87.45,87.31,87.42,17037.0,85.8343,85.9325,85.7949,85.903,17037.0
2019-04-10 10:20:00,87.46,87.48,87.35,87.35,12678.0,85.9423,85.962,85.8343,85.8343,12678.0
2019-04-10 10:30:00,87.37,87.56,87.37,87.55,14213.0,85.8539,86.0406,85.8539,86.0308,14213.0
2019-04-10 10:40:00,87.55,87.68,87.5,87.67,12710.0,86.0308,86.1585,85.9816,86.1487,12710.0
2019-04-10 10:50:00,87.67,87.68,87.55,87.56,11784.0,86.1487,86.1585,86.0308,86.0406,11784.0
2019-04-10 11:00:00,87.59,87.78,87.56,87.76,14978.0,86.0701,86.2568,86.0406,86.2371,14978.0
2019-04-10 11:10:00,87.79,87.83,87.66,87.69,19477.0,86.2666,86.3059,86.1389,86.1684,19477.0
2019-04-10 11:20:00,87.68,87.68,87.6,87.61,5757.0,86.1585,86.1585,86.0799,86.0897,5757.0
2019-04-10 11:30:00,87.61,87.78,87.61,87.76,11447.0,86.0897,86.2568,86.0897,86.2371,11447.0
2019-04-10 11:40:00,87.78,87.78,87.7,87.75,8443.0,86.2568,86.2568,86.1782,86.2273,8443.0
2019-04-10 11:50:00,87.76,87.8,87.7,87.78,7512.0,86.2371,86.2764,86.1782,86.2568,7512.0
2019-04-10 12:00:00,87.79,87.83,87.76,87.83,6100.0,86.2666,86.3059,86.2371,86.3059,6100.0
2019-04-10 12:10:00,87.83,87.88,87.79,87.87,11497.0,86.3059,86.3551,86.2666,86.3452,11497.0
2019-04-10 12:20:00,87.87,87.88,87.78,87.83,7195.0,86.3452,86.3551,86.2568,86.3059,7195.0
2019-04-10 12:30:00,87.82,87.89,87.82,87.86,6396.0,86.2961,86.3649,86.2961,86.3354,6396.0
2019-04-10 12:40:00,87.86,87.86,87.82,87.84,6887.0,86.3354,86.3354,86.2961,86.3157,6887.0
2019-04-10 12:50:00,87.84,87.93,87.84,87.92,8667.0,86.3157,86.4042,86.3157,86.3944,8667.0
2019-04-10 13:00:00,87.92,87.94,87.85,87.89,9710.0,86.3944,86.414,86.3256,86.3649,9710.0
2019-04-10 13:10:00,87.88,87.93,87.84,87.92,8422.0,86.3551,86.4042,86.3157,86.3944,8422.0
2019-04-10 13:20:00,87.94,87.95,87.86,87.86,8936.0,86.414,86.4238,86.3354,86.3354,8936.0
2019-04-10 13:30:00,87.86,87.88,87.83,87.85,9547.0,86.3354,86.3551,86.3059,86.3256,9547.0
2019-04-10 13:40:00,87.84,87.94,87.84,87.93,6802.0,86.3157,86.414,86.3157,86.4042,6802.0
2019-04-10 13:50:00,87.94,87.97,87.91,87.92,19135.0,86.414,86.4435,86.3845,86.3944,19135.0
2019-04-10 14:00:00,87.93,87.98,87.83,87.85,17466.0,86.4042,86.4533,86.3059,86.3256,17466.0
2019-04-10 14:10:00,87.82,87.83,87.72,87.73,25588.0,86.2961,86.3059,86.1978,86.2077,25588.0
2019-04-10 14:20:00,87.73,87.74,87.64,87.74,13835.0,86.2077,86.2175,86.1192,86.2175,13835.0
2019-04-10 14:30:00,87.75,87.76,87.69,87.72,14268.0,86.2273,86.2371,86.1684,86.1978,14268.0
2019-04-10 14:40:00,87.72,87.8,87.72,87.77,7416.0,86.1978,86.2764,86.1978,86.247,7416.0
2019-04-10 14:50:00,87.76,87.83,87.76,87.78,25188.0,86.2371,86.3059,86.2371,86.2568,25188.0
2019-04-10 15:00:00,87.8,87.89,87.77,87.89,51772.0,86.2764,86.3649,86.247,86.3649,51772.0
2019-04-10 15:10:00,87.89,87.92,87.84,87.9,17854.0,86.3649,86.3944,86.3157,86.3747,17854.0
2019-04-10 15:20:00,87.9,87.96,87.9,87.92,12958.0,86.3747,86.4337,86.3747,86.3944,12958.0
2019-04-10 15:30:00,87.92,88.03,87.9,88.0,28089.0,86.3944,86.5025,86.3747,86.473,28089.0
2019-04-10 15:40:00,88.0,88.09,87.94,87.97,48605.0,86.473,86.5614,86.414,86.4435,48605.0
2019-04-10 15:50:00,87.97,88.0,87.86,88.0,74917.0,86.4435,86.473,86.3354,86.473,74917.0
2019-04-11 09:30:00,88.28,88.69,88.16,88.49,21650.0,86.7481,87.151,86.6302,86.9545,21650.0
2019-04-11 09:40:00,88.44,88.61,88.42,88.48,10139.0,86.9053,87.0724,86.8857,86.9446,10139.0
2019-04-11 09:50:00,88.49,88.49,88.27,88.33,29162.0,86.9545,86.9545,86.7383,86.7972,29162.0
2019-04-11 10:00:00,88.34,88.4,88.26,88.26,20652.0,86.8071,86.866,86.7285,86.7285,20652.0
2019-04-11 10:10:00,88.26,88.42,88.12,88.4,21833.0,86.7285,86.8857,86.5909,86.866,21833.0
2019-04-11 10:20:00,88.42,88.42,88.3,88.42,9516.0,86.8857,86.8857,86.7678,86.8857,9516.0
2019-04-11 10:30:00,88.42,88.42,88.26,88.28,17175.0,86.8857,86.8857,86.7285,86.7481,17175.0
2019-04-11 10:40:00,88.28,88.37,88.21,88.22,11894.0,86.7481,86.8366,86.6793,86.6892,11894.0
2019-04-11 10:50:00,88.23,88.36,88.23,88.36,8883.0,86.699,86.8267,86.699,86.8267,8883.0
2019-04-11 11:00:00,88.36,88.36,88.22,88.29,12074.0,86.8267,86.8267,86.6892,86.7579,12074.0
2019-04-11 11:10:00,88.27,88.28,88.21,88.25,7400.0,86.7383,86.7481,86.6793,86.7186,7400.0
2019-04-11 11:20:00,88.25,88.31,88.18,88.21,15673.0,86.7186,86.7776,86.6498,86.6793,15673.0
2019-04-11 11:30:00,88.2,88.23,88.1,88.14,247840.0,86.6695,86.699,86.5712,86.6105,247840.0
2019-04-11 11:40:00,88.13,88.18,87.96,88.11,20736.0,86.6007,86.6498,86.4337,86.5811,20736.0
2019-04-11 11:50:00,88.1,88.25,88.09,88.24,19714.0,86.5712,86.7186,86.5614,86.7088,19714.0
2019-04-11 12:00:00,88.25,88.37,88.21,88.34,16622.0,86.7186,86.8366,86.6793,86.8071,16622.0
2019-04-11 12:10:00,88.34,88.42,88.34,88.39,11609.0,86.8071,86.8857,86.8071,86.8562,11609.0
2019-04-11 12:20:00,88.39,88.5,88.37,88.45,7459.0,86.8562,86.9643,86.8366,86.9152,7459.0
2019-04-11 12:30:00,88.45,88.45,88.41,88.44,4688.0,86.9152,86.9152,86.8759,86.9053,4688.0
2019-04-11 12:40:00,88.45,88.5,88.42,88.46,5920.0,86.9152,86.9643,86.8857,86.925,5920.0
2019-04-11 12:50:00,88.47,88.53,88.45,88.49,6342.0,86.9348,86.9938,86.9152,86.9545,6342.0
2019-04-11 13:00:00,88.51,88.51,88.4,88.45,7551.0,86.9741,86.9741,86.866,86.9152,7551.0
2019-04-11 13:10:00,88.47,88.51,88.44,88.45,6001.0,86.9348,86.9741,86.9053,86.9152,6001.0
2019-04-11 13:20:00,88.46,88.5,88.4,88.44,11043.0,86.925,86.9643,86.866,86.9053,11043.0
2019-04-11 13:30:00,88.44,88.44,88.3,88.35,35461.0,86.9053,86.9053,86.7678,86.8169,35461.0
2019-04-11 13:40:00,88.36,88.36,88.24,88.31,22650.0,86.8267,86.8267,86.7088,86.7776,22650.0
2019-04-11 13:50:00,88.31,88.36,88.29,88.29,31855.0,86.7776,86.8267,86.7579,86.7579,31855.0
2019-04-11 14:00:00,88.29,88.3,88.14,88.16,13209.0,86.7579,86.7678,86.6105,86.6302,13209.0
2019-04-11 14:10:00,88.17,88.25,88.17,88.23,13943.0,86.64,86.7186,86.64,86.699,13943.0
2019-04-11 14:20:00,88.24,88.24,88.17,88.17,13166.0,86.7088,86.7088,86.64,86.64,13166.0
2019-04-11 14:30:00,88.16,88.25,88.16,88.24,14870.0,86.6302,86.7186,86.6302,86.7088,14870.0
2019-04-11 14:40:00,88.24,88.3,88.23,88.29,16664.0,86.7088,86.7678,86.699,86.7579,16664.0
2019-04-11 14:50:00,88.3,88.38,88.29,88.34,20166.0,86.7678,86.8464,86.7579,86.8071,20166.0
2019-04-11 15:00:00,88.35,88.44,88.27,88.31,37271.0,86.8169,86.9053,86.7383,86.7776,37271.0
2019-04-11 15:10:00,88.3,88.4,88.29,88.31,18679.0,86.7678,86.866,86.7579,86.7776,18679.0
2019-04-11 15:20:00,88.31,88.32,88.24,88.25,19835.0,86.7776,86.7874,86.7088,86.7186,19835.0
2019-04-11 15:30:00,88.25,88.43,88.25,88.41,40925.0,86.7186,86.8955,86.7186,86.8759,40925.0
2019-04-11 15:40:00,88.42,88.48,88.41,88.41,42726.0,86.8857,86.9446,86.8759,86.8759,42726.0
2019-04-11 15:50:00,88.4,88.6,88.39,88.46,227077.0,86.866,87.0626,86.8562,86.925,227077.0
2019-04-12 09:30:00,88.9,89.34,88.84,89.31,85424.0,87.3574,87.7897,87.2984,87.7602,85424.0
2019-04-12 09:40:00,89.3,89.33,88.9,88.93,17783.0,87.7504,87.7799,87.3574,87.3868,17783.0
2019-04-12 09:50:00,88.94,89.01,88.78,88.8,16771.0,87.3967,87.4654,87.2394,87.2591,16771.0
2019-04-12 10:00:00,88.74,88.82,88.7,88.76,14702.0,87.2001,87.2787,87.1608,87.2198,14702.0
2019-04-12 10:10:00,88.82,88.87,88.68,88.68,21160.0,87.2787,87.3279,87.1412,87.1412,21160.0
2019-04-12 10:20:00,88.67,88.72,88.63,88.63,18109.0,87.1313,87.1805,87.092,87.092,18109.0
2019-04-12 10:30:00,88.65,88.7,88.49,88.5,7853.0,87.1117,87.1608,86.9545,86.9643,7853.0
2019-04-12 10:40:00,88.5,88.55,88.37,88.5,17234.0,86.9643,87.0134,86.8366,86.9643,17234.0
2019-04-12 10:50:00,88.49,88.51,88.37,88.48,13013.0,86.9545,86.9741,86.8366,86.9446,13013.0
2019-04-12 11:00:00,88.46,88.52,88.35,88.38,21152.0,86.925,86.9839,86.8169,86.8464,21152.0
2019-04-12 11:10:00,88.38,88.4,88.24,88.3,10849.0,86.8464,86.866,86.7088,86.7678,10849.0
2019-04-12 11:20:00,88.32,88.44,88.31,88.44,9676.0,86.7874,86.9053,86.7776,86.9053,9676.0
2019-04-12 11:30:00,88.44,88.47,88.37,88.37,13544.0,86.9053,86.9348,86.8366,86.8366,13544.0
2019-04-12 11:40:00,88.37,88.43,88.32,88.39,8776.0,86.8366,86.8955,86.7874,86.8562,8776.0
2019-04-12 11:50:00,88.39,88.54,88.39,88.54,9402.0,86.8562,87.0036,86.8562,87.0036,9402.0
2019-04-12 12:00:00,88.54,88.61,88.53,88.58,13197.0,87.0036,87.0724,86.9938,87.0429,13197.0
2019-04-12 12:10:00,88.59,88.59,88.49,88.54,21554.0,87.0527,87.0527,86.9545,87.0036,21554.0
2019-04-12 12:20:00,88.53,88.6,88.52,88.58,46801.0,86.9938,87.0626,86.9839,87.0429,46801.0
2019-04-12 12:30:00,88.6,88.6,88.55,88.58,5806.0,87.0626,87.0626,87.0134,87.0429,5806.0
2019-04-12 12:40:00,88.62,88.65,88.57,88.63,8910.0,87.0822,87.1117,87.0331,87.092,8910.0
2019-04-12 12:50:00,88.63,88.71,88.63,88.65,16971.0,87.092,87.1707,87.092,87.1117,16971.0
2019-04-12 13:00:00,88.65,88.67,88.58,88.62,5701.0,87.1117,87.1313,87.0429,87.0822,5701.0
2019-04-12 13:10:00,88.61,88.63,88.57,88.62,8653.0,87.0724,87.092,87.0331,87.0822,8653.0
2019-04-12 13:20:00,88.63,88.69,88.61,88.68,6943.0,87.092,87.151,87.0724,87.1412,6943.0
2019-04-12 13:30:00,88.67,88.68,88.57,88.58,12935.0,87.1313,87.1412,87.0331,87.0429,12935.0
2019-04-12 13:40:00,88.56,88.6,88.5,88.57,9301.0,87.0233,87.0626,86.9643,87.0331,9301.0
2019-04-12 13:50:00,88.57,88.59,88.51,88.55,9700.0,87.0331,87.0527,86.9741,87.0134,9700.0
2019-04-12 14:00:00,88.54,88.66,88.53,88.59,13617.0,87.0036,87.1215,86.9938,87.0527,13617.0
2019-04-12 14:10:00,88.59,88.63,88.58,88.59,7332.0,87.0527,87.092,87.0429,87.0527,7332.0
2019-04-12 14:20:00,88.58,88.63,88.55,88.61,12689.0,87.0429,87.092,87.0134,87.0724,12689.0
2019-04-12 14:30:00,88.62,88.71,88.62,88.65,10592.0,87.0822,87.1707,87.0822,87.1117,10592.0
2019-04-12 14:40:00,88.67,88.74,88.61,88.62,16795.0,87.1313,87.2001,87.0724,87.0822,16795.0
2019-04-12 14:50:00,88.6,88.63,88.52,88.53,16844.0,87.0626,87.092,86.9839,86.9938,16844.0
2019-04-12 15:00:00,88.55,88.64,88.55,88.62,15767.0,87.0134,87.1019,87.0134,87.0822,15767.0
2019-04-12 15:10:00,88.62,88.78,88.61,88.73,15939.0,87.0822,87.2394,87.0724,87.1903,15939.0
2019-04-12 15:20:00,88.72,88.77,88.68,88.76,19720.0,87.1805,87.2296,87.1412,87.2198,19720.0
2019-04-12 15:30:00,88.76,88.76,88.69,88.75,33529.0,87.2198,87.2198,87.151,87.21,33529.0
2019-04-12 15:40:00,88.74,88.79,88.7,88.7,41904.0,87.2001,87.2493,87.1608,87.1608,41904.0
2019-04-12 15:50:00,88.7,88.76,88.64,88.72,122735.0,87.1608,87.2198,87.1019,87.1805,122735.0
2019-04-15 09:30:00,88.93,89.01,88.65,88.68,14772.0,87.3868,87.4654,87.1117,87.1412,14772.0
2019-04-15 09:40:00,88.71,88.71,88.43,88.44,7200.0,87.1707,87.1707,86.8955,86.9053,7200.0
2019-04-15 09:50:00,88.43,88.44,88.16,88.19,27558.0,86.8955,86.9053,86.6302,86.6597,27558.0
2019-04-15 10:00:00,88.19,88.25,88.16,88.18,42727.0,86.6597,86.7186,86.6302,86.6498,42727.0
2019-04-15 10:10:00,88.16,88.23,88.03,88.07,19064.0,86.6302,86.699,86.5025,86.5418,19064.0
2019-04-15 10:20:00,88.04,88.07,87.86,87.87,16577.0,86.5123,86.5418,86.3354,86.3452,16577.0
2019-04-15 10:30:00,87.85,87.98,87.84,87.9,20460.0,86.3256,86.4533,86.3157,86.3747,20460.0
2019-04-15 10:40:00,87.91,87.92,87.74,87.84,20885.0,86.3845,86.3944,86.2175,86.3157,20885.0
2019-04-15 10:50:00,87.87,88.0,87.85,87.98,17095.0,86.3452,86.473,86.3256,86.4533,17095.0
2019-04-15 11:00:00,87.98,88.0,87.89,87.96,37931.0,86.4533,86.473,86.3649,86.4337,37931.0
2019-04-15 11:10:00,87.97,88.08,87.95,88.0,45031.0,86.4435,86.5516,86.4238,86.473,45031.0
2019-04-15 11:20:00,88.01,88.07,87.97,88.03,24247.0,86.4828,86.5418,86.4435,86.5025,24247.0
2019-04-15 11:30:00,88.04,88.14,87.98,88.08,43056.0,86.5123,86.6105,86.4533,86.5516,43056.0
2019-04-15 11:40:00,88.11,88.12,88.04,88.07,17770.0,86.5811,86.5909,86.5123,86.5418,17770.0
2019-04-15 11:50:00,88.07,88.11,88.02,88.03,13856.0,86.5418,86.5811,86.4926,86.5025,13856.0
2019-04-15 12:00:00,88.04,88.04,87.95,87.98,13117.0,86.5123,86.5123,86.4238,86.4533,13117.0
2019-04-15 12:10:00,87.98,88.0,87.88,88.0,17804.0,86.4533,86.473,86.3551,86.473,17804.0
2019-04-15 12:20:00,88.0,88.01,87.88,87.89,23939.0,86.473,86.4828,86.3551,86.3649,23939.0
2019-04-15 12:30:00,87.9,88.02,87.89,88.01,9298.0,86.3747,86.4926,86.3649,86.4828,9298.0
2019-04-15 12:40:00,88.0,88.01,87.97,87.99,5050.0,86.473,86.4828,86.4435,86.4631,5050.0
2019-04-15 12:50:00,88.0,88.0,87.95,87.97,5763.0,86.473,86.473,86.4238,86.4435,5763.0
2019-04-15 13:00:00,87.97,88.06,87.96,88.04,13427.0,86.4435,86.5319,86.4337,86.5123,13427.0
2019-04-15 13:10:00,88.04,88.09,88.03,88.07,31041.0,86.5123,86.5614,86.5025,86.5418,31041.0
2019-04-15 13:20:00,88.07,88.15,88.05,88.15,7300.0,86.5418,86.6204,86.5221,86.6204,7300.0
2019-04-15 13:30:00,88.17,88.2,88.11,88.14,12900.0,86.64,86.6695,86.5811,86.6105,12900.0
2019-04-15 13:40:00,88.15,88.19,88.14,88.19,10009.0,86.6204,86.6597,86.6105,86.6597,10009.0
2019-04-15 13:50:00,88.18,88.19,88.12,88.15,11506.0,86.6498,86.6597,86.5909,86.6204,11506.0
2019-04-15 14:00:00,88.15,88.26,88.15,88.24,10081.0,86.6204,86.7285,86.6204,86.7088,10081.0
2019-04-15 14:10:00,88.24,88.29,88.21,88.22,13165.0,86.7088,86.7579,86.6793,86.6892,13165.0
2019-04-15 14:20:00,88.23,88.25,88.19,88.25,8873.0,86.699,86.7186,86.6597,86.7186,8873.0
2019-04-15 14:30:00,88.24,88.28,88.17,88.2,15015.0,86.7088,86.7481,86.64,86.6695,15015.0
2019-04-15 14:40:00,88.19,88.24,88.13,88.13,11472.0,86.6597,86.7088,86.6007,86.6007,11472.0
2019-04-15 14:50:00,88.14,88.19,88.09,88.09,19052.0,86.6105,86.6597,86.5614,86.5614,19052.0
2019-04-15 15:00:00,88.09,88.15,88.07,88.15,21087.0,86.5614,86.6204,86.5418,86.6204,21087.0
2019-04-15 15:10:00,88.14,88.19,88.12,88.15,25857.0,86.6105,86.6597,86.5909,86.6204,25857.0
2019-04-15 15:20:00,88.16,88.16,88.09,88.09,21264.0,86.6302,86.6302,86.5614,86.5614,21264.0
2019-04-15 15:30:00,88.09,88.12,88.07,88.11,38293.0,86.5614,86.5909,86.5418,86.5811,38293.0
2019-04-15 15:40:00,88.1,88.15,88.09,88.11,46717.0,86.5712,86.6204,86.5614,86.5811,46717.0
2019-04-15 15:50:00,88.11,88.19,88.1,88.15,137031.0,86.5811,86.6597,86.5712,86.6204,137031.0
2019-04-16 09:30:00,88.39,88.59,88.21,88.5,15882.0,86.8562,87.0527,86.6793,86.9643,15882.0
2019-04-16 09:40:00,88.5,88.62,88.4,88.43,39333.0,86.9643,87.0822,86.866,86.8955,39333.0
2019-04-16 09:50:00,88.43,88.55,88.32,88.44,13975.0,86.8955,87.0134,86.7874,86.9053,13975.0
2019-04-16 10:00:00,88.45,88.54,88.41,88.44,13923.0,86.9152,87.0036,86.8759,86.9053,13923.0
2019-04-16 10:10:00,88.44,88.48,88.33,88.48,14417.0,86.9053,86.9446,86.7972,86.9446,14417.0
2019-04-16 10:20:00,88.49,88.54,88.44,88.5,10904.0,86.9545,87.0036,86.9053,86.9643,10904.0
2019-04-16 10:30:00,88.51,88.61,88.5,88.59,18358.0,86.9741,87.0724,86.9643,87.0527,18358.0
2019-04-16 10:40:00,88.58,88.61,88.41,88.41,15677.0,87.0429,87.0724,86.8759,86.8759,15677.0
2019-04-16 10:50:00,88.41,88.43,88.27,88.37,80679.0,86.8759,86.8955,86.7383,86.8366,80679.0
2019-04-16 11:00:00,88.39,88.57,88.38,88.56,15942.0,86.8562,87.0331,86.8464,87.0233,15942.0
2019-04-16 11:10:00,88.55,88.59,88.49,88.53,26307.0,87.0134,87.0527,86.9545,86.9938,26307.0
2019-04-16 11:20:00,88.54,88.58,88.54,88.57,11122.0,87.0036,87.0429,87.0036,87.0331,11122.0
2019-04-16 11:30:00,88.56,88.56,88.46,88.49,17401.0,87.0233,87.0233,86.925,86.9545,17401.0
2019-04-16 11:40:00,88.5,88.51,88.35,88.36,14103.0,86.9643,86.9741,86.8169,86.8267,14103.0
2019-04-16 11:50:00,88.37,88.4,88.36,88.37,14246.0,86.8366,86.866,86.8267,86.8366,14246.0
2019-04-16 12:00:00,88.35,88.35,88.24,88.31,17657.0,86.8169,86.8169,86.7088,86.7776,17657.0
2019-04-16 12:10:00,88.3,88.32,88.22,88.23,14574.0,86.7678,86.7874,86.6892,86.699,14574.0
2019-04-16 12:20:00,88.22,88.26,88.19,88.25,12177.0,86.6892,86.7285,86.6597,86.7186,12177.0
2019-04-16 12:30:00,88.25,88.35,88.25,88.35,10248.0,86.7186,86.8169,86.7186,86.8169,10248.0
2019-04-16 12:40:00,88.36,88.38,88.29,88.3,12659.0,86.8267,86.8464,86.7579,86.7678,12659.0
2019-04-16 12:50:00,88.3,88.38,88.28,88.37,11646.0,86.7678,86.8464,86.7481,86.8366,11646.0
2019-04-16 13:00:00,88.37,88.4,88.33,88.4,10134.0,86.8366,86.866,86.7972,86.866,10134.0
2019-04-16 13:10:00,88.4,88.43,88.34,88.37,13869.0,86.866,86.8955,86.8071,86.8366,13869.0
2019-04-16 13:20:00,88.36,88.39,88.31,88.32,9845.0,86.8267,86.8562,86.7776,86.7874,9845.0
2019-04-16 13:30:00,88.31,88.32,88.25,88.28,15079.0,86.7776,86.7874,86.7186,86.7481,15079.0
2019-04-16 13:40:00,88.29,88.37,88.28,88.31,15243.0,86.7579,86.8366,86.7481,86.7776,15243.0
2019-04-16 13:50:00,88.31,88.32,88.21,88.3,13008.0,86.7776,86.7874,86.6793,86.7678,13008.0
2019-04-16 14:00:00,88.31,88.31,88.2,88.28,16284.0,86.7776,86.7776,86.6695,86.7481,16284.0
2019-04-16 14:10:00,88.28,88.31,88.19,88.23,20787.0,86.7481,86.7776,86.6597,86.699,20787.0
2019-04-16 14:20:00,88.24,88.3,88.22,88.3,11588.0,86.7088,86.7678,86.6892,86.7678,11588.0
2019-04-16 14:30:00,88.32,88.36,88.28,88.28,10349.0,86.7874,86.8267,86.7481,86.7481,10349.0
2019-04-16 14:40:00,88.27,88.37,88.27,88.35,14096.0,86.7383,86.8366,86.7383,86.8169,14096.0
2019-04-16 14:50:00,88.35,88.37,88.31,88.37,13610.0,86.8169,86.8366,86.7776,86.8366,13610.0
2019-04-16 15:00:00,88.38,88.41,88.36,88.39,15810.0,86.8464,86.8759,86.8267,86.8562,15810.0
2019-04-16 15:10:00,88.39,88.39,88.3,88.35,35135.0,86.8562,86.8562,86.7678,86.8169,35135.0
2019-04-16 15:20:00,88.35,88.36,88.28,88.29,34390.0,86.8169,86.8267,86.7481,86.7579,34390.0
2019-04-16 15:30:00,88.29,88.29,88.12,88.24,46875.0,86.7579,86.7579,86.5909,86.7088,46875.0
2019-04-16 15:40:00,88.24,88.24,88.1,88.11,66118.0,86.7088,86.7088,86.5712,86.5811,66118.0
2019-04-16 15:50:00,88.1,88.17,88.09,88.15,187157.0,86.5712,86.64,86.5614,86.6204,187157.0
2019-04-17 09:30:00,88.51,88.75,88.34,88.64,16312.0,86.9741,87.21,86.8071,87.1019,16312.0
2019-04-17 09:40:00,88.68,88.7,88.47,88.56,40566.0,87.1412,87.1608,86.9348,87.0233,40566.0
2019-04-17 09:50:00,88.59,88.68,88.47,88.53,11885.0,87.0527,87.1412,86.9348,86.9938,11885.0
2019-04-17 10:00:00,88.52,88.52,88.21,88.25,20073.0,86.9839,86.9839,86.6793,86.7186,20073.0
2019-04-17 10:10:00,88.29,88.29,88.07,88.07,10788.0,86.7579,86.7579,86.5418,86.5418,10788.0
2019-04-17 10:20:00,88.07,88.29,88.02,88.29,17784.0,86.5418,86.7579,86.4926,86.7579,17784.0
2019-04-17 10:30:00,88.3,88.39,88.24,88.28,12861.0,86.7678,86.8562,86.7088,86.7481,12861.0
2019-04-17 10:40:00,88.28,88.37,88.13,88.16,7885.0,86.7481,86.8366,86.6007,86.6302,7885.0
2019-04-17 10:50:00,88.2,88.24,88.11,88.14,24395.0,86.6695,86.7088,86.5811,86.6105,24395.0
2019-04-17 11:00:00,88.13,88.15,88.05,88.1,44940.0,86.6007,86.6204,86.5221,86.5712,44940.0
2019-04-17 11:10:00,88.09,88.12,88.05,88.12,44279.0,86.5614,86.5909,86.5221,86.5909,44279.0
2019-04-17 11:20:00,88.1,88.11,87.96,88.0,45502.0,86.5712,86.5811,86.4337,86.473,45502.0
2019-04-17 11:30:00,88.0,88.01,87.8,87.86,24823.0,86.473,86.4828,86.2764,86.3354,24823.0
2019-04-17 11:40:00,87.84,87.97,87.78,87.94,16731.0,86.3157,86.4435,86.2568,86.414,16731.0
2019-04-17 11:50:00,87.95,87.97,87.86,87.9,10633.0,86.4238,86.4435,86.3354,86.3747,10633.0
2019-04-17 12:00:00,87.9,87.91,87.76,87.8,12074.0,86.3747,86.3845,86.2371,86.2764,12074.0
2019-04-17 12:10:00,87.79,87.85,87.77,87.78,14926.0,86.2666,86.3256,86.247,86.2568,14926.0
2019-04-17 12:20:00,87.79,87.85,87.72,87.82,12237.0,86.2666,86.3256,86.1978,86.2961,12237.0
2019-04-17 12:30:00,87.82,87.9,87.8,87.85,14004.0,86.2961,86.3747,86.2764,86.3256,14004.0
2019-04-17 12:40:00,87.86,87.96,87.85,87.87,12651.0,86.3354,86.4337,86.3256,86.3452,12651.0
2019-04-17 12:50:00,87.87,88.0,87.87,87.96,11856.0,86.3452,86.473,86.3452,86.4337,11856.0
2019-04-17 13:00:00,87.97,88.08,87.95,88.08,8123.0,86.4435,86.5516,86.4238,86.5516,8123.0
2019-04-17 13:10:00,88.08,88.11,88.03,88.05,15135.0,86.5516,86.5811,86.5025,86.5221,15135.0
2019-04-17 13:20:00,88.06,88.1,87.88,87.92,18480.0,86.5319,86.5712,86.3551,86.3944,18480.0
2019-04-17 13:30:00,87.9,87.96,87.89,87.95,20268.0,86.3747,86.4337,86.3649,86.4238,20268.0
2019-04-17 13:40:00,87.95,88.0,87.9,87.9,18785.0,86.4238,86.473,86.3747,86.3747,18785.0
2019-04-17 13:50:00,87.91,87.91,87.76,87.78,15637.0,86.3845,86.3845,86.2371,86.2568,15637.0
2019-04-17 14:00:00,87.78,87.84,87.78,87.8,11749.0,86.2568,86.3157,86.2568,86.2764,11749.0
2019-04-17 14:10:00,87.8,87.8,87.7,87.8,14074.0,86.2764,86.2764,86.1782,86.2764,14074.0
2019-04-17 14:20:00,87.8,87.83,87.75,87.8,33321.0,86.2764,86.3059,86.2273,86.2764,33321.0
2019-04-17 14:30:00,87.83,87.92,87.83,87.86,17604.0,86.3059,86.3944,86.3059,86.3354,17604.0
2019-04-17 14:40:00,87.86,87.86,87.79,87.82,17582.0,86.3354,86.3354,86.2666,86.2961,17582.0
2019-04-17 14:50:00,87.83,87.91,87.83,87.86,16080.0,86.3059,86.3845,86.3059,86.3354,16080.0
2019-04-17 15:00:00,87.86,87.95,87.86,87.89,15146.0,86.3354,86.4238,86.3354,86.3649,15146.0
2019-04-17 15:10:00,87.89,87.92,87.78,87.78,21173.0,86.3649,86.3944,86.2568,86.2568,21173.0
2019-04-17 15:20:00,87.78,87.8,87.72,87.75,20911.0,86.2568,86.2764,86.1978,86.2273,20911.0
2019-04-17 15:30:00,87.75,87.89,87.74,87.82,31363.0,86.2273,86.3649,86.2175,86.2961,31363.0
2019-04-17 15:40:00,87.82,87.88,87.74,87.78,47883.0,86.2961,86.3551,86.2175,86.2568,47883.0
2019-04-17 15:50:00,87.78,87.82,87.7,87.73,118314.0,86.2568,86.2961,86.1782,86.2077,118314.0
2019-04-18 09:30:00,87.68,87.72,87.13,87.13,78015.0,86.1585,86.1978,85.6181,85.6181,78015.0
2019-04-18 09:40:00,87.14,87.28,86.88,86.94,39739.0,85.6279,85.7655,85.3724,85.4314,39739.0
2019-04-18 09:50:00,86.94,86.95,86.51,86.56,54219.0,85.4314,85.4412,85.0088,85.058,54219.0
2019-04-18 10:00:00,86.56,86.79,86.54,86.64,29981.0,85.058,85.284,85.0383,85.1366,29981.0
2019-04-18 10:10:00,86.62,86.64,86.43,86.43,34287.0,85.1169,85.1366,84.9302,84.9302,34287.0
2019-04-18 10:20:00,86.46,86.51,86.29,86.41,52619.0,84.9597,85.0088,84.7926,84.9106,52619.0
2019-04-18 10:30:00,86.4,86.52,86.3,86.31,58872.0,84.9007,85.0187,84.8025,84.8123,58872.0
2019-04-18 10:40:00,86.3,86.3,86.01,86.13,56661.0,84.8025,84.8025,84.5175,84.6354,56661.0
2019-04-18 10:50:00,86.11,86.38,86.11,86.36,19903.0,84.6158,84.8811,84.6158,84.8614,19903.0
2019-04-18 11:00:00,86.36,86.45,86.27,86.4,22645.0,84.8614,84.9499,84.773,84.9007,22645.0
2019-04-18 11:10:00,86.42,86.46,86.2,86.2,30052.0,84.9204,84.9597,84.7042,84.7042,30052.0
2019-04-18 11:20:00,86.2,86.32,86.1,86.26,23095.0,84.7042,84.8221,84.6059,84.7632,23095.0
2019-04-18 11:30:00,86.28,86.44,86.28,86.42,22760.0,84.7828,84.94,84.7828,84.9204,22760.0
2019-04-18 11:40:00,86.41,86.62,86.4,86.6,15122.0,84.9106,85.1169,84.9007,85.0973,15122.0
2019-04-18 11:50:00,86.61,86.81,86.58,86.8,17481.0,85.1071,85.3036,85.0776,85.2938,17481.0
2019-04-18 12:00:00,86.81,86.82,86.67,86.69,17985.0,85.3036,85.3134,85.1661,85.1857,17985.0
2019-04-18 12:10:00,86.69,86.79,86.66,86.75,24182.0,85.1857,85.284,85.1562,85.2447,24182.0
2019-04-18 12:20:00,86.76,86.81,86.71,86.78,40093.0,85.2545,85.3036,85.2054,85.2741,40093.0
2019-04-18 12:30:00,86.77,86.78,86.68,86.72,28096.0,85.2643,85.2741,85.1759,85.2152,28096.0
2019-04-18 12:40:00,86.73,86.93,86.73,86.93,23275.0,85.225,85.4215,85.225,85.4215,23275.0
2019-04-18 12:50:00,86.95,87.0,86.89,86.92,25330.0,85.4412,85.4903,85.3822,85.4117,25330.0
2019-04-18 13:00:00,86.9,86.92,86.79,86.85,24772.0,85.3921,85.4117,85.284,85.3429,24772.0
2019-04-18 13:10:00,86.86,86.96,86.84,86.94,16301.0,85.3528,85.451,85.3331,85.4314,16301.0
2019-04-18 13:20:00,86.95,87.04,86.93,87.02,9370.0,85.4412,85.5296,85.4215,85.51,9370.0
2019-04-18 13:30:00,87.03,87.04,86.89,86.9,20062.0,85.5198,85.5296,85.3822,85.3921,20062.0
2019-04-18 13:40:00,86.91,87.06,86.9,87.02,15759.0,85.4019,85.5493,85.3921,85.51,15759.0
2019-04-18 13:50:00,87.02,87.09,87.01,87.02,14970.0,85.51,85.5788,85.5002,85.51,14970.0
2019-04-18 14:00:00,87.02,87.1,87.01,87.09,18713.0,85.51,85.5886,85.5002,85.5788,18713.0
2019-04-18 14:10:00,87.09,87.14,87.09,87.13,13000.0,85.5788,85.6279,85.5788,85.6181,13000.0
2019-04-18 14:20:00,87.13,87.16,87.09,87.15,14277.0,85.6181,85.6475,85.5788,85.6377,14277.0
2019-04-18 14:30:00,87.14,87.18,87.08,87.14,16626.0,85.6279,85.6672,85.5689,85.6279,16626.0
2019-04-18 14:40:00,87.15,87.23,87.15,87.19,14956.0,85.6377,85.7163,85.6377,85.677,14956.0
2019-04-18 14:50:00,87.18,87.25,87.14,87.25,19559.0,85.6672,85.736,85.6279,85.736,19559.0
2019-04-18 15:00:00,87.25,87.29,87.21,87.22,21877.0,85.736,85.7753,85.6967,85.7065,21877.0
2019-04-18 15:10:00,87.23,87.37,87.23,87.35,26694.0,85.7163,85.8539,85.7163,85.8343,26694.0
2019-04-18 15:20:00,87.34,87.34,87.22,87.25,48713.0,85.8244,85.8244,85.7065,85.736,48713.0
2019-04-18 15:30:00,87.25,87.25,87.17,87.19,33982.0,85.736,85.736,85.6574,85.677,33982.0
2019-04-18 15:40:00,87.19,87.25,87.14,87.23,61540.0,85.677,85.736,85.6279,85.7163,61540.0
2019-04-18 15:50:00,87.24,87.26,87.05,87.23,165446.0,85.7262,85.7458,85.5395,85.7163,165446.0
2019-04-22 09:30:00,86.75,87.49,86.34,87.4,78108.0,85.2447,85.9718,84.8418,85.8834,78108.0
2019-04-22 09:40:00,87.44,87.67,87.36,87.67,31720.0,85.9227,86.1487,85.8441,86.1487,31720.0
2019-04-22 09:50:00,87.68,87.74,87.58,87.58,23623.0,86.1585,86.2175,86.0603,86.0603,23623.0
2019-04-22 10:00:00,87.57,87.63,87.49,87.49,26983.0,86.0504,86.1094,85.9718,85.9718,26983.0
2019-04-22 10:10:00,87.49,87.63,87.34,87.62,23484.0,85.9718,86.1094,85.8244,86.0996,23484.0
2019-04-22 10:20:00,87.62,87.63,87.47,87.5,18662.0,86.0996,86.1094,85.9522,85.9816,18662.0
2019-04-22 10:30:00,87.51,87.67,87.47,87.64,24326.0,85.9915,86.1487,85.9522,86.1192,24326.0
2019-04-22 10:40:00,87.63,87.72,87.58,87.72,24628.0,86.1094,86.1978,86.0603,86.1978,24628.0
2019-04-22 10:50:00,87.73,87.73,87.52,87.6,26400.0,86.2077,86.2077,86.0013,86.0799,26400.0
2019-04-22 11:00:00,87.62,87.66,87.56,87.62,24006.0,86.0996,86.1389,86.0406,86.0996,24006.0
2019-04-22 11:10:00,87.61,87.61,87.46,87.55,18149.0,86.0897,86.0897,85.9423,86.0308,18149.0
2019-04-22 11:20:00,87.56,87.68,87.56,87.58,16756.0,86.0406,86.1585,86.0406,86.0603,16756.0
2019-04-22 11:30:00,87.57,87.75,87.55,87.63,20820.0,86.0504,86.2273,86.0308,86.1094,20820.0
2019-04-22 11:40:00,87.64,87.74,87.63,87.67,17168.0,86.1192,86.2175,86.1094,86.1487,17168.0
2019-04-22 11:50:00,87.67,87.68,87.61,87.65,12497.0,86.1487,86.1585,86.0897,86.129,12497.0
2019-04-22 12:00:00,87.65,87.66,87.52,87.64,17368.0,86.129,86.1389,86.0013,86.1192,17368.0
2019-04-22 12:10:00,87.62,87.63,87.42,87.42,16830.0,86.0996,86.1094,85.903,85.903,16830.0
2019-04-22 12:20:00,87.42,87.53,87.42,87.52,21999.0,85.903,86.0111,85.903,86.0013,21999.0
2019-04-22 12:30:00,87.47,87.5,87.34,87.5,185359.0,85.9522,85.9816,85.8244,85.9816,185359.0
2019-04-22 12:40:00,87.5,87.57,87.49,87.56,13571.0,85.9816,86.0504,85.9718,86.0406,13571.0
2019-04-22 12:50:00,87.56,87.59,87.52,87.55,27881.0,86.0406,86.0701,86.0013,86.0308,27881.0
2019-04-22 13:00:00,87.56,87.58,87.46,87.48,15086.0,86.0406,86.0603,85.9423,85.962,15086.0
2019-04-22 13:10:00,87.49,87.58,87.49,87.54,17521.0,85.9718,86.0603,85.9718,86.021,17521.0
2019-04-22 13:20:00,87.55,87.62,87.52,87.56,31329.0,86.0308,86.0996,86.0013,86.0406,31329.0
2019-04-22 13:30:00,87.57,87.6,87.56,87.57,10017.0,86.0504,86.0799,86.0406,86.0504,10017.0
2019-04-22 13:40:00,87.58,87.66,87.58,87.6,17086.0,86.0603,86.1389,86.0603,86.0799,17086.0
2019-04-22 13:50:00,87.6,87.67,87.57,87.67,16775.0,86.0799,86.1487,86.0504,86.1487,16775.0
2019-04-22 14:00:00,87.67,87.84,87.64,87.83,43126.0,86.1487,86.3157,86.1192,86.3059,43126.0
2019-04-22 14:10:00,87.83,87.94,87.8,87.92,25933.0,86.3059,86.414,86.2764,86.3944,25933.0
2019-04-22 14:20:00,87.91,87.93,87.81,87.93,25145.0,86.3845,86.4042,86.2863,86.4042,25145.0
2019-04-22 14:30:00,87.92,87.98,87.89,87.95,31706.0,86.3944,86.4533,86.3649,86.4238,31706.0
2019-04-22 14:40:00,87.96,87.98,87.89,87.96,45977.0,86.4337,86.4533,86.3649,86.4337,45977.0
2019-04-22 14:50:00,87.96,88.02,87.9,88.02,30945.0,86.4337,86.4926,86.3747,86.4926,30945.0
2019-04-22 15:00:00,88.02,88.04,87.86,87.89,36087.0,86.4926,86.5123,86.3354,86.3649,36087.0
2019-04-22 15:10:00,87.9,87.93,87.85,87.89,28325.0,86.3747,86.4042,86.3256,86.3649,28325.0
2019-04-22 15:20:00,87.88,87.89,87.76,87.77,31635.0,86.3551,86.3649,86.2371,86.247,31635.0
2019-04-22 15:30:00,87.78,87.87,87.75,87.83,45804.0,86.2568,86.3452,86.2273,86.3059,45804.0
2019-04-22 15:40:00,87.83,87.9,87.82,87.9,152942.0,86.3059,86.3747,86.2961,86.3747,152942.0
2019-04-22 15:50:00,87.89,87.93,87.68,87.89,218466.0,86.3649,86.4042,86.1585,86.3649,218466.0
2019-04-23 09:30:00,87.87,87.91,87.54,87.89,55130.0,86.3452,86.3845,86.021,86.3649,55130.0
2019-04-23 09:40:00,87.91,87.98,87.8,87.82,29338.0,86.3845,86.4533,86.2764,86.2961,29338.0
2019-04-23 09:50:00,87.84,87.87,87.7,87.82,25546.0,86.3157,86.3452,86.1782,86.2961,25546.0
2019-04-23 10:00:00,87.82,87.93,87.78,87.8,30131.0,86.2961,86.4042,86.2568,86.2764,30131.0
2019-04-23 10:10:00,87.82,87.92,87.66,87.68,15725.0,86.2961,86.3944,86.1389,86.1585,15725.0
2019-04-23 10:20:00,87.68,87.89,87.65,87.89,17103.0,86.1585,86.3649,86.129,86.3649,17103.0
2019-04-23 10:30:00,87.9,87.92,87.79,87.88,19864.0,86.3747,86.3944,86.2666,86.3551,19864.0
2019-04-23 10:40:00,87.87,87.9,87.8,87.89,31255.0,86.3452,86.3747,86.2764,86.3649,31255.0
2019-04-23 10:50:00,87.89,87.93,87.8,87.91,93275.0,86.3649,86.4042,86.2764,86.3845,93275.0
2019-04-23 11:00:00,87.91,88.0,87.91,87.95,20086.0,86.3845,86.473,86.3845,86.4238,20086.0
2019-04-23 11:10:00,87.95,88.08,87.93,88.03,28409.0,86.4238,86.5516,86.4042,86.5025,28409.0
2019-04-23 11:20:00,88.03,88.07,87.97,88.0,27349.0,86.5025,86.5418,86.4435,86.473,27349.0
2019-04-23 11:30:00,87.98,88.14,87.98,88.1,45531.0,86.4533,86.6105,86.4533,86.5712,45531.0
2019-04-23 11:40:00,88.1,88.11,87.99,88.11,45137.0,86.5712,86.5811,86.4631,86.5811,45137.0
2019-04-23 11:50:00,88.12,88.33,88.11,88.33,55441.0,86.5909,86.7972,86.5811,86.7972,55441.0
2019-04-23 12:00:00,88.34,88.34,88.13,88.21,239476.0,86.8071,86.8071,86.6007,86.6793,239476.0
2019-04-23 12:10:00,88.21,88.45,88.21,88.39,74681.0,86.6793,86.9152,86.6793,86.8562,74681.0
2019-04-23 12:20:00,88.39,88.41,88.19,88.2,62759.0,86.8562,86.8759,86.6597,86.6695,62759.0
2019-04-23 12:30:00,88.2,88.22,88.13,88.15,30358.0,86.6695,86.6892,86.6007,86.6204,30358.0
2019-04-23 12:40:00,88.15,88.43,88.12,88.41,278754.0,86.6204,86.8955,86.5909,86.8759,278754.0
2019-04-23 12:50:00,88.41,88.53,88.39,88.41,29208.0,86.8759,86.9938,86.8562,86.8759,29208.0
2019-04-23 13:00:00,88.41,88.5,88.3,88.38,30054.0,86.8759,86.9643,86.7678,86.8464,30054.0
2019-04-23 13:10:00,88.39,88.4,88.28,88.3,33118.0,86.8562,86.866,86.7481,86.7678,33118.0
2019-04-23 13:20:00,88.31,88.31,88.27,88.29,30670.0,86.7776,86.7776,86.7383,86.7579,30670.0
2019-04-23 13:30:00,88.29,88.29,88.23,88.25,29232.0,86.7579,86.7579,86.699,86.7186,29232.0
2019-04-23 13:40:00,88.25,88.36,88.23,88.36,31386.0,86.7186,86.8267,86.699,86.8267,31386.0
2019-04-23 13:50:00,88.36,88.36,88.26,88.29,28495.0,86.8267,86.8267,86.7285,86.7579,28495.0
2019-04-23 14:00:00,88.29,88.3,88.22,88.23,41179.0,86.7579,86.7678,86.6892,86.699,41179.0
2019-04-23 14:10:00,88.23,88.25,88.16,88.19,35279.0,86.699,86.7186,86.6302,86.6597,35279.0
2019-04-23 14:20:00,88.18,88.27,88.13,88.19,23360.0,86.6498,86.7383,86.6007,86.6597,23360.0
2019-04-23 14:30:00,88.18,88.3,88.14,88.3,21977.0,86.6498,86.7678,86.6105,86.7678,21977.0
2019-04-23 14:40:00,88.31,88.4,88.3,88.38,15656.0,86.7776,86.866,86.7678,86.8464,15656.0
2019-04-23 14:50:00,88.38,88.44,88.32,88.35,30409.0,86.8464,86.9053,86.7874,86.8169,30409.0
2019-04-23 15:00:00,88.35,88.35,88.2,88.2,82848.0,86.8169,86.8169,86.6695,86.6695,82848.0
2019-04-23 15:10:00,88.2,88.43,88.2,88.4,29336.0,86.6695,86.8955,86.6695,86.866,29336.0
2019-04-23 15:20:00,88.39,88.39,88.19,88.2,47382.0,86.8562,86.8562,86.6597,86.6695,47382.0
2019-04-23 15:30:00,88.2,88.21,88.09,88.15,66327.0,86.6695,86.6793,86.5614,86.6204,66327.0
2019-04-23 15:40:00,88.16,88.2,88.09,88.15,75039.0,86.6302,86.6695,86.5614,86.6204,75039.0
2019-04-23 15:50:00,88.14,88.14,87.87,87.91,397241.0,86.6105,86.6105,86.3452,86.3845,397241.0
2019-04-24 09:30:00,87.12,87.59,86.85,87.51,113339.0,85.6082,86.0701,85.3429,85.9915,113339.0
2019-04-24 09:40:00,87.53,87.69,87.2,87.34,27356.0,86.0111,86.1684,85.6869,85.8244,27356.0
2019-04-24 09:50:00,87.36,87.65,87.29,87.42,21126.0,85.8441,86.129,85.7753,85.903,21126.0
2019-04-24 10:00:00,87.42,87.7,87.35,87.64,18446.0,85.903,86.1782,85.8343,86.1192,18446.0
2019-04-24 10:10:00,87.65,87.75,87.62,87.7,57231.0,86.129,86.2273,86.0996,86.1782,57231.0
2019-04-24 10:20:00,87.73,87.76,87.64,87.7,15141.0,86.2077,86.2371,86.1192,86.1782,15141.0
2019-04-24 10:30:00,87.71,87.8,87.63,87.7,66078.0,86.188,86.2764,86.1094,86.1782,66078.0
2019-04-24 10:40:00,87.69,87.71,87.59,87.64,11365.0,86.1684,86.188,86.0701,86.1192,11365.0
2019-04-24 10:50:00,87.64,87.75,87.57,87.75,20679.0,86.1192,86.2273,86.0504,86.2273,20679.0
2019-04-24 11:00:00,87.75,87.76,87.44,87.5,33429.0,86.2273,86.2371,85.9227,85.9816,33429.0
2019-04-24 11:10:00,87.5,87.5,87.38,87.39,20639.0,85.9816,85.9816,85.8637,85.8736,20639.0
2019-04-24 11:20:00,87.38,87.49,87.36,87.43,14746.0,85.8637,85.9718,85.8441,85.9129,14746.0
2019-04-24 11:30:00,87.42,87.51,87.42,87.48,14342.0,85.903,85.9915,85.903,85.962,14342.0
2019-04-24 11:40:00,87.49,87.5,87.42,87.43,15492.0,85.9718,85.9816,85.903,85.9129,15492.0
2019-04-24 11:50:00,87.42,87.48,87.38,87.46,17332.0,85.903,85.962,85.8637,85.9423,17332.0
2019-04-24 12:00:00,87.46,87.54,87.44,87.54,58806.0,85.9423,86.021,85.9227,86.021,58806.0
2019-04-24 12:10:00,87.56,87.6,87.48,87.5,18200.0,86.0406,86.0799,85.962,85.9816,18200.0
2019-04-24 12:20:00,87.51,87.58,87.5,87.58,9899.0,85.9915,86.0603,85.9816,86.0603,9899.0
2019-04-24 12:30:00,87.57,87.66,87.56,87.66,24324.0,86.0504,86.1389,86.0406,86.1389,24324.0
2019-04-24 12:40:00,87.66,87.68,87.62,87.65,7903.0,86.1389,86.1585,86.0996,86.129,7903.0
2019-04-24 12:50:00,87.67,87.71,87.47,87.5,10295.0,86.1487,86.188,85.9522,85.9816,10295.0
2019-04-24 13:00:00,87.5,87.56,87.48,87.5,10481.0,85.9816,86.0406,85.962,85.9816,10481.0
2019-04-24 13:10:00,87.5,87.53,87.47,87.49,9066.0,85.9816,86.0111,85.9522,85.9718,9066.0
2019-04-24 13:20:00,87.49,87.54,87.48,87.49,8133.0,85.9718,86.021,85.962,85.9718,8133.0
2019-04-24 13:30:00,87.49,87.58,87.49,87.58,7620.0,85.9718,86.0603,85.9718,86.0603,7620.0
2019-04-24 13:40:00,87.59,87.66,87.53,87.66,8346.0,86.0701,86.1389,86.0111,86.1389,8346.0
2019-04-24 13:50:00,87.65,87.65,87.52,87.52,10046.0,86.129,86.129,86.0013,86.0013,10046.0
2019-04-24 14:00:00,87.53,87.67,87.52,87.64,11813.0,86.0111,86.1487,86.0013,86.1192,11813.0
2019-04-24 14:10:00,87.62,87.66,87.62,87.63,8863.0,86.0996,86.1389,86.0996,86.1094,8863.0
2019-04-24 14:20:00,87.63,87.63,87.49,87.54,18718.0,86.1094,86.1094,85.9718,86.021,18718.0
2019-04-24 14:30:00,87.53,87.57,87.5,87.53,13172.0,86.0111,86.0504,85.9816,86.0111,13172.0
2019-04-24 14:40:00,87.54,87.71,87.54,87.7,122400.0,86.021,86.188,86.021,86.1782,122400.0
2019-04-24 14:50:00,87.7,87.93,87.7,87.91,99327.0,86.1782,86.4042,86.1782,86.3845,99327.0
2019-04-24 15:00:00,87.91,88.0,87.77,87.82,26792.0,86.3845,86.473,86.247,86.2961,26792.0
2019-04-24 15:10:00,87.83,87.84,87.67,87.71,36315.0,86.3059,86.3157,86.1487,86.188,36315.0
2019-04-24 15:20:00,87.72,87.74,87.64,87.67,13424.0,86.1978,86.2175,86.1192,86.1487,13424.0
2019-04-24 15:30:00,87.67,87.67,87.57,87.59,28903.0,86.1487,86.1487,86.0504,86.0701,28903.0
2019-04-24 15:40:00,87.6,87.68,87.59,87.59,52492.0,86.0799,86.1585,86.0701,86.0701,52492.0
2019-04-24 15:50:00,87.6,87.62,87.5,87.5,170642.0,86.0799,86.0996,85.9816,85.9816,170642.0
2019-04-25 09:30:00,87.33,87.84,87.33,87.5,25659.0,85.8146,86.3157,85.8146,85.9816,25659.0
2019-04-25 09:40:00,87.49,87.55,87.3,87.5,31510.0,85.9718,86.0308,85.7851,85.9816,31510.0
2019-04-25 09:50:00,87.51,87.59,87.38,87.56,25953.0,85.9915,86.0701,85.8637,86.0406,25953.0
2019-04-25 10:00:00,87.54,87.58,87.44,87.45,22744.0,86.021,86.0603,85.9227,85.9325,22744.0
2019-04-25 10:10:00,87.45,87.45,87.21,87.42,38955.0,85.9325,85.9325,85.6967,85.903,38955.0
2019-04-25 10:20:00,87.41,87.43,87.25,87.31,36540.0,85.8932,85.9129,85.736,85.7949,36540.0
2019-04-25 10:30:00,87.29,87.44,87.23,87.42,15400.0,85.7753,85.9227,85.7163,85.903,15400.0
2019-04-25 10:40:00,87.44,87.5,87.38,87.43,23864.0,85.9227,85.9816,85.8637,85.9129,23864.0
2019-04-25 10:50:00,87.44,87.62,87.43,87.55,14302.0,85.9227,86.0996,85.9129,86.0308,14302.0
2019-04-25 11:00:00,87.52,87.7,87.51,87.64,15200.0,86.0013,86.1782,85.9915,86.1192,15200.0
2019-04-25 11:10:00,87.64,87.72,87.55,87.59,19230.0,86.1192,86.1978,86.0308,86.0701,19230.0
2019-04-25 11:20:00,87.59,87.86,87.55,87.84,14902.0,86.0701,86.3354,86.0308,86.3157,14902.0
2019-04-25 11:30:00,87.83,87.95,87.79,87.92,16887.0,86.3059,86.4238,86.2666,86.3944,16887.0
2019-04-25 11:40:00,87.93,88.02,87.91,87.91,17030.0,86.4042,86.4926,86.3845,86.3845,17030.0
2019-04-25 11:50:00,87.9,88.03,87.89,87.94,10362.0,86.3747,86.5025,86.3649,86.414,10362.0
2019-04-25 12:00:00,87.93,87.98,87.86,87.95,8809.0,86.4042,86.4533,86.3354,86.4238,8809.0
2019-04-25 12:10:00,87.95,87.95,87.81,87.83,11874.0,86.4238,86.4238,86.2863,86.3059,11874.0
2019-04-25 12:20:00,87.79,87.9,87.76,87.84,28354.0,86.2666,86.3747,86.2371,86.3157,28354.0
2019-04-25 12:30:00,87.84,87.99,87.81,87.96,9414.0,86.3157,86.4631,86.2863,86.4337,9414.0
2019-04-25 12:40:00,87.98,88.0,87.89,87.95,8066.0,86.4533,86.473,86.3649,86.4238,8066.0
2019-04-25 12:50:00,87.99,88.03,87.96,87.98,9003.0,86.4631,86.5025,86.4337,86.4533,9003.0
2019-04-25 13:00:00,88.0,88.01,87.92,87.93,7707.0,86.473,86.4828,86.3944,86.4042,7707.0
2019-04-25 13:10:00,87.96,88.05,87.92,88.0,13929.0,86.4337,86.5221,86.3944,86.473,13929.0
2019-04-25 13:20:00,88.01,88.03,87.96,88.0,16403.0,86.4828,86.5025,86.4337,86.473,16403.0
2019-04-25 13:30:00,87.99,88.03,87.94,88.0,9937.0,86.4631,86.5025,86.414,86.473,9937.0
2019-04-25 13:40:00,88.01,88.01,87.83,87.83,18393.0,86.4828,86.4828,86.3059,86.3059,18393.0
2019-04-25 13:50:00,87.82,87.84,87.74,87.8,9303.0,86.2961,86.3157,86.2175,86.2764,9303.0
2019-04-25 14:00:00,87.8,87.88,87.8,87.84,8266.0,86.2764,86.3551,86.2764,86.3157,8266.0
2019-04-25 14:10:00,87.84,87.96,87.76,87.8,19455.0,86.3157,86.4337,86.2371,86.2764,19455.0
2019-04-25 14:20:00,87.79,87.79,87.72,87.73,12724.0,86.2666,86.2666,86.1978,86.2077,12724.0
2019-04-25 14:30:00,87.73,87.74,87.63,87.69,14613.0,86.2077,86.2175,86.1094,86.1684,14613.0
2019-04-25 14:40:00,87.68,87.71,87.66,87.69,13621.0,86.1585,86.188,86.1389,86.1684,13621.0
2019-04-25 14:50:00,87.67,87.74,87.67,87.72,8944.0,86.1487,86.2175,86.1487,86.1978,8944.0
2019-04-25 15:00:00,87.71,87.71,87.57,87.58,22009.0,86.188,86.188,86.0504,86.0603,22009.0
2019-04-25 15:10:00,87.59,87.68,87.58,87.68,10977.0,86.0701,86.1585,86.0603,86.1585,10977.0
2019-04-25 15:20:00,87.67,87.75,87.63,87.73,23344.0,86.1487,86.2273,86.1094,86.2077,23344.0
2019-04-25 15:30:00,87.73,87.73,87.65,87.72,36774.0,86.2077,86.2077,86.129,86.1978,36774.0
2019-04-25 15:40:00,87.72,87.81,87.68,87.73,41562.0,86.1978,86.2863,86.1585,86.2077,41562.0
2019-04-25 15:50:00,87.74,87.75,87.62,87.65,104248.0,86.2175,86.2273,86.0996,86.129,104248.0
2019-04-26 09:30:00,87.94,88.03,87.69,87.75,55020.0,86.414,86.5025,86.1684,86.2273,55020.0
2019-04-26 09:40:00,87.75,87.9,87.64,87.66,28797.0,86.2273,86.3747,86.1192,86.1389,28797.0
2019-04-26 09:50:00,87.66,87.73,87.44,87.66,69238.0,86.1389,86.2077,85.9227,86.1389,69238.0
2019-04-26 10:00:00,87.6,87.86,87.51,87.74,32274.0,86.0799,86.3354,85.9915,86.2175,32274.0
2019-04-26 10:10:00,87.75,87.84,87.58,87.72,23767.0,86.2273,86.3157,86.0603,86.1978,23767.0
2019-04-26 10:20:00,87.74,87.93,87.69,87.93,30391.0,86.2175,86.4042,86.1684,86.4042,30391.0
2019-04-26 10:30:00,87.93,88.04,87.91,87.95,12871.0,86.4042,86.5123,86.3845,86.4238,12871.0
2019-04-26 10:40:00,87.96,87.96,87.77,87.92,21278.0,86.4337,86.4337,86.247,86.3944,21278.0
2019-04-26 10:50:00,87.92,88.09,87.89,88.06,15585.0,86.3944,86.5614,86.3649,86.5319,15585.0
2019-04-26 11:00:00,88.07,88.3,88.07,88.3,17923.0,86.5418,86.7678,86.5418,86.7678,17923.0
2019-04-26 11:10:00,88.31,88.45,88.31,88.37,17390.0,86.7776,86.9152,86.7776,86.8366,17390.0
2019-04-26 11:20:00,88.37,88.49,88.36,88.42,11888.0,86.8366,86.9545,86.8267,86.8857,11888.0
2019-04-26 11:30:00,88.42,88.48,88.37,88.41,14223.0,86.8857,86.9446,86.8366,86.8759,14223.0
2019-04-26 11:40:00,88.39,88.51,88.32,88.51,11732.0,86.8562,86.9741,86.7874,86.9741,11732.0
2019-04-26 11:50:00,88.48,88.5,88.3,88.38,11365.0,86.9446,86.9643,86.7678,86.8464,11365.0
2019-04-26 12:00:00,88.4,88.42,88.32,88.34,9679.0,86.866,86.8857,86.7874,86.8071,9679.0
2019-04-26 12:10:00,88.3,88.42,88.25,88.39,12988.0,86.7678,86.8857,86.7186,86.8562,12988.0
2019-04-26 12:20:00,88.4,88.41,88.33,88.35,11793.0,86.866,86.8759,86.7972,86.8169,11793.0
2019-04-26 12:30:00,88.36,88.42,88.26,88.26,7279.0,86.8267,86.8857,86.7285,86.7285,7279.0
2019-04-26 12:40:00,88.25,88.29,88.2,88.29,6100.0,86.7186,86.7579,86.6695,86.7579,6100.0
2019-04-26 12:50:00,88.29,88.31,88.22,88.28,6684.0,86.7579,86.7776,86.6892,86.7481,6684.0
2019-04-26 13:00:00,88.3,88.3,88.12,88.13,8182.0,86.7678,86.7678,86.5909,86.6007,8182.0
2019-04-26 13:10:00,88.12,88.13,88.01,88.1,16968.0,86.5909,86.6007,86.4828,86.5712,16968.0
2019-04-26 13:20:00,88.09,88.09,87.97,87.98,15778.0,86.5614,86.5614,86.4435,86.4533,15778.0
2019-04-26 13:30:00,87.95,88.02,87.92,87.96,85358.0,86.4238,86.4926,86.3944,86.4337,85358.0
2019-04-26 13:40:00,87.95,87.96,87.75,87.79,28198.0,86.4238,86.4337,86.2273,86.2666,28198.0
2019-04-26 13:50:00,87.81,87.96,87.81,87.86,9017.0,86.2863,86.4337,86.2863,86.3354,9017.0
2019-04-26 14:00:00,87.87,87.87,87.76,87.83,11003.0,86.3452,86.3452,86.2371,86.3059,11003.0
2019-04-26 14:10:00,87.83,87.87,87.8,87.84,12344.0,86.3059,86.3452,86.2764,86.3157,12344.0
2019-04-26 14:20:00,87.86,87.9,87.79,87.81,12862.0,86.3354,86.3747,86.2666,86.2863,12862.0
2019-04-26 14:30:00,87.81,87.95,87.8,87.85,13549.0,86.2863,86.4238,86.2764,86.3256,13549.0
2019-04-26 14:40:00,87.85,87.93,87.84,87.9,8060.0,86.3256,86.4042,86.3157,86.3747,8060.0
2019-04-26 14:50:00,87.9,87.94,87.84,87.94,15113.0,86.3747,86.414,86.3157,86.414,15113.0
2019-04-26 15:00:00,87.92,88.01,87.92,87.99,57343.0,86.3944,86.4828,86.3944,86.4631,57343.0
2019-04-26 15:10:00,87.98,88.01,87.93,87.98,56588.0,86.4533,86.4828,86.4042,86.4533,56588.0
2019-04-26 15:20:00,88.0,88.03,87.95,87.97,47773.0,86.473,86.5025,86.4238,86.4435,47773.0
2019-04-26 15:30:00,87.94,88.01,87.92,88.0,28429.0,86.414,86.4828,86.3944,86.473,28429.0
2019-04-26 15:40:00,88.0,88.0,87.95,87.97,52039.0,86.473,86.473,86.4238,86.4435,52039.0
2019-04-26 15:50:00,87.98,88.04,87.87,88.01,96810.0,86.4533,86.5123,86.3452,86.4828,96810.0
2019-04-29 09:30:00,88.46,88.46,87.51,87.51,46476.0,86.925,86.925,85.9915,85.9915,46476.0
2019-04-29 09:40:00,87.45,87.84,87.37,87.8,32961.0,85.9325,86.3157,85.8539,86.2764,32961.0
2019-04-29 09:50:00,87.79,88.05,87.73,87.96,44156.0,86.2666,86.5221,86.2077,86.4337,44156.0
2019-04-29 10:00:00,87.98,88.0,87.58,87.69,22213.0,86.4533,86.473,86.0603,86.1684,22213.0
2019-04-29 10:10:00,87.71,87.88,87.71,87.79,32974.0,86.188,86.3551,86.188,86.2666,32974.0
2019-04-29 10:20:00,87.79,87.85,87.66,87.68,36560.0,86.2666,86.3256,86.1389,86.1585,36560.0
2019-04-29 10:30:00,87.7,87.86,87.67,87.86,34741.0,86.1782,86.3354,86.1487,86.3354,34741.0
2019-04-29 10:40:00,87.86,87.86,87.7,87.71,39637.0,86.3354,86.3354,86.1782,86.188,39637.0
2019-04-29 10:50:00,87.72,87.81,87.72,87.76,18671.0,86.1978,86.2863,86.1978,86.2371,18671.0
2019-04-29 11:00:00,87.75,87.76,87.64,87.65,65448.0,86.2273,86.2371,86.1192,86.129,65448.0
2019-04-29 11:10:00,87.63,87.66,87.43,87.43,22699.0,86.1094,86.1389,85.9129,85.9129,22699.0
2019-04-29 11:20:00,87.43,87.46,87.37,87.37,24262.0,85.9129,85.9423,85.8539,85.8539,24262.0
2019-04-29 11:30:00,87.37,87.42,87.35,87.35,41451.0,85.8539,85.903,85.8343,85.8343,41451.0
2019-04-29 11:40:00,87.36,87.57,87.32,87.56,41792.0,85.8441,86.0504,85.8048,86.0406,41792.0
2019-04-29 11:50:00,87.58,87.58,87.47,87.48,18524.0,86.0603,86.0603,85.9522,85.962,18524.0
2019-04-29 12:00:00,87.48,87.62,87.48,87.52,18498.0,85.962,86.0996,85.962,86.0013,18498.0
2019-04-29 12:10:00,87.51,87.52,87.46,87.48,13638.0,85.9915,86.0013,85.9423,85.962,13638.0
2019-04-29 12:20:00,87.47,87.51,87.41,87.42,28914.0,85.9522,85.9915,85.8932,85.903,28914.0
2019-04-29 12:30:00,87.42,87.51,87.42,87.46,101198.0,85.903,85.9915,85.903,85.9423,101198.0
2019-04-29 12:40:00,87.48,87.52,87.44,87.46,78061.0,85.962,86.0013,85.9227,85.9423,78061.0
2019-04-29 12:50:00,87.46,87.52,87.44,87.46,100667.0,85.9423,86.0013,85.9227,85.9423,100667.0
2019-04-29 13:00:00,87.48,87.53,87.44,87.49,75998.0,85.962,86.0111,85.9227,85.9718,75998.0
2019-04-29 13:10:00,87.49,87.52,87.47,87.5,29542.0,85.9718,86.0013,85.9522,85.9816,29542.0
2019-04-29 13:20:00,87.5,87.52,87.44,87.51,28948.0,85.9816,86.0013,85.9227,85.9915,28948.0
2019-04-29 13:30:00,87.52,87.52,87.44,87.45,17085.0,86.0013,86.0013,85.9227,85.9325,17085.0
2019-04-29 13:40:00,87.44,87.44,87.37,87.37,15328.0,85.9227,85.9227,85.8539,85.8539,15328.0
2019-04-29 13:50:00,87.36,87.47,87.34,87.46,28076.0,85.8441,85.9522,85.8244,85.9423,28076.0
2019-04-29 14:00:00,87.46,87.49,87.38,87.4,28595.0,85.9423,85.9718,85.8637,85.8834,28595.0
2019-04-29 14:10:00,87.4,87.4,87.32,87.34,26722.0,85.8834,85.8834,85.8048,85.8244,26722.0
2019-04-29 14:20:00,87.35,87.42,87.33,87.39,27092.0,85.8343,85.903,85.8146,85.8736,27092.0
2019-04-29 14:30:00,87.39,87.43,87.38,87.39,26367.0,85.8736,85.9129,85.8637,85.8736,26367.0
2019-04-29 14:40:00,87.4,87.48,87.38,87.44,43576.0,85.8834,85.962,85.8637,85.9227,43576.0
2019-04-29 14:50:00,87.44,87.5,87.39,87.47,36983.0,85.9227,85.9816,85.8736,85.9522,36983.0
2019-04-29 15:00:00,87.47,87.51,87.39,87.39,47960.0,85.9522,85.9915,85.8736,85.8736,47960.0
2019-04-29 15:10:00,87.39,87.39,87.3,87.34,28455.0,85.8736,85.8736,85.7851,85.8244,28455.0
2019-04-29 15:20:00,87.33,87.34,87.25,87.31,39486.0,85.8146,85.8244,85.736,85.7949,39486.0
2019-04-29 15:30:00,87.31,87.4,87.27,87.36,27314.0,85.7949,85.8834,85.7556,85.8441,27314.0
2019-04-29 15:40:00,87.35,87.36,87.2,87.23,64002.0,85.8343,85.8441,85.6869,85.7163,64002.0
2019-04-29 15:50:00,87.24,87.3,87.12,87.22,164164.0,85.7262,85.7851,85.6082,85.7065,164164.0
2019-04-30 09:30:00,87.51,87.51,87.05,87.15,112458.0,85.9915,85.9915,85.5395,85.6377,112458.0
2019-04-30 09:40:00,87.11,87.2,87.02,87.1,23746.0,85.5984,85.6869,85.51,85.5886,23746.0
2019-04-30 09:50:00,87.09,87.1,86.77,86.79,40517.0,85.5788,85.5886,85.2643,85.284,40517.0
2019-04-30 10:00:00,86.79,86.93,86.78,86.81,16337.0,85.284,85.4215,85.2741,85.3036,16337.0
2019-04-30 10:10:00,86.81,86.94,86.69,86.94,167248.0,85.3036,85.4314,85.1857,85.4314,167248.0
2019-04-30 10:20:00,86.95,87.02,86.84,86.9,25685.0,85.4412,85.51,85.3331,85.3921,25685.0
2019-04-30 10:30:00,86.9,87.01,86.6,86.71,79237.0,85.3921,85.5002,85.0973,85.2054,79237.0
2019-04-30 10:40:00,86.73,87.01,86.73,87.0,68422.0,85.225,85.5002,85.225,85.4903,68422.0
2019-04-30 10:50:00,87.0,87.19,87.0,87.08,36494.0,85.4903,85.677,85.4903,85.5689,36494.0
2019-04-30 11:00:00,87.08,87.13,86.94,86.99,94390.0,85.5689,85.6181,85.4314,85.4805,94390.0
2019-04-30 11:10:00,86.97,87.26,86.96,87.18,104403.0,85.4608,85.7458,85.451,85.6672,104403.0
2019-04-30 11:20:00,87.19,87.33,87.18,87.25,146361.0,85.677,85.8146,85.6672,85.736,146361.0
2019-04-30 11:30:00,87.25,87.52,87.25,87.42,41619.0,85.736,86.0013,85.736,85.903,41619.0
2019-04-30 11:40:00,87.4,87.72,87.37,87.7,85346.0,85.8834,86.1978,85.8539,86.1782,85346.0
2019-04-30 11:50:00,87.69,87.9,87.69,87.74,55297.0,86.1684,86.3747,86.1684,86.2175,55297.0
2019-04-30 12:00:00,87.76,87.88,87.7,87.84,34419.0,86.2371,86.3551,86.1782,86.3157,34419.0
2019-04-30 12:10:00,87.82,87.92,87.72,87.72,40776.0,86.2961,86.3944,86.1978,86.1978,40776.0
2019-04-30 12:20:00,87.71,87.78,87.64,87.66,51079.0,86.188,86.2568,86.1192,86.1389,51079.0
2019-04-30 12:30:00,87.67,87.73,87.6,87.73,34155.0,86.1487,86.2077,86.0799,86.2077,34155.0
2019-04-30 12:40:00,87.71,87.74,87.33,87.35,29859.0,86.188,86.2175,85.8146,85.8343,29859.0
2019-04-30 12:50:00,87.36,87.45,87.26,87.41,25073.0,85.8441,85.9325,85.7458,85.8932,25073.0
2019-04-30 13:00:00,87.42,87.53,87.27,87.28,25164.0,85.903,86.0111,85.7556,85.7655,25164.0
2019-04-30 13:10:00,87.29,87.33,87.22,87.24,36107.0,85.7753,85.8146,85.7065,85.7262,36107.0
2019-04-30 13:20:00,87.23,87.25,87.09,87.22,34364.0,85.7163,85.736,85.5788,85.7065,34364.0
2019-04-30 13:30:00,87.2,87.23,87.17,87.17,37292.0,85.6869,85.7163,85.6574,85.6574,37292.0
2019-04-30 13:40:00,87.18,87.38,87.18,87.31,49779.0,85.6672,85.8637,85.6672,85.7949,49779.0
2019-04-30 13:50:00,87.31,87.39,87.2,87.35,24883.0,85.7949,85.8736,85.6869,85.8343,24883.0
2019-04-30 14:00:00,87.35,87.42,87.31,87.33,32064.0,85.8343,85.903,85.7949,85.8146,32064.0
2019-04-30 14:10:00,87.32,87.32,87.22,87.29,21088.0,85.8048,85.8048,85.7065,85.7753,21088.0
2019-04-30 14:20:00,87.29,87.3,87.16,87.17,20973.0,85.7753,85.7851,85.6475,85.6574,20973.0
2019-04-30 14:30:00,87.15,87.33,87.06,87.33,78906.0,85.6377,85.8146,85.5493,85.8146,78906.0
2019-04-30 14:40:00,87.32,87.32,87.05,87.07,36005.0,85.8048,85.8048,85.5395,85.5591,36005.0
2019-04-30 14:50:00,87.06,87.16,87.06,87.1,23518.0,85.5493,85.6475,85.5493,85.5886,23518.0
2019-04-30 15:00:00,87.1,87.13,86.79,86.83,78144.0,85.5886,85.6181,85.284,85.3233,78144.0
2019-04-30 15:10:00,86.84,86.97,86.84,86.96,60919.0,85.3331,85.4608,85.3331,85.451,60919.0
2019-04-30 15:20:00,86.96,87.06,86.95,87.05,46842.0,85.451,85.5493,85.4412,85.5395,46842.0
2019-04-30 15:30:00,87.04,87.18,87.01,87.02,61829.0,85.5296,85.6672,85.5002,85.51,61829.0
2019-04-30 15:40:00,87.02,87.02,86.79,86.79,148264.0,85.51,85.51,85.284,85.284,148264.0
2019-04-30 15:50:00,86.79,86.95,86.73,86.94,370618.0,85.284,85.4412,85.225,85.4314,370618.0
2019-05-01 09:30:00,90.86,92.5,90.23,91.81,266325.0,89.2833,90.8949,88.6643,90.2169,266325.0
2019-05-01 09:40:00,91.81,93.13,91.32,93.11,320777.0,90.2169,91.514,89.7354,91.4943,320777.0
2019-05-01 09:50:00,93.11,93.45,92.42,92.43,163086.0,91.4943,91.8284,90.8163,90.8261,163086.0
2019-05-01 10:00:00,92.39,92.65,91.52,91.59,180718.0,90.7868,91.0423,89.9319,90.0007,180718.0
2019-05-01 10:10:00,91.59,92.45,91.41,92.41,197234.0,90.0007,90.8458,89.8238,90.8064,197234.0
2019-05-01 10:20:00,92.41,93.0,92.37,92.71,173901.0,90.8064,91.3862,90.7671,91.1012,173901.0
2019-05-01 10:30:00,92.71,92.86,92.63,92.8,186641.0,91.1012,91.2486,91.0226,91.1897,186641.0
2019-05-01 10:40:00,92.79,92.88,92.65,92.78,128434.0,91.1799,91.2683,91.0423,91.17,128434.0
2019-05-01 10:50:00,92.76,93.15,92.73,93.14,177238.0,91.1504,91.5336,91.1209,91.5238,177238.0
2019-05-01 11:00:00,93.15,93.36,93.01,93.25,102823.0,91.5336,91.74,91.396,91.6319,102823.0
2019-05-01 11:10:00,93.26,93.57,93.19,93.55,87909.0,91.6417,91.9463,91.5729,91.9267,87909.0
2019-05-01 11:20:00,93.55,93.72,93.2,93.36,143057.0,91.9267,92.0937,91.5827,91.74,143057.0
2019-05-01 11:30:00,93.36,93.41,93.04,93.25,97383.0,91.74,91.7891,91.4255,91.6319,97383.0
2019-05-01 11:40:00,93.21,93.34,92.8,93.08,111659.0,91.5926,91.7203,91.1897,91.4648,111659.0
2019-05-01 11:50:00,93.11,93.31,92.87,92.91,107854.0,91.4943,91.6908,91.2585,91.2978,107854.0
2019-05-01 12:00:00,92.91,93.03,92.83,93.0,119062.0,91.2978,91.4157,91.2192,91.3862,119062.0
2019-05-01 12:10:00,92.98,93.08,92.86,92.91,64855.0,91.3666,91.4648,91.2486,91.2978,64855.0
2019-05-01 12:20:00,92.9,92.97,92.6,92.74,110299.0,91.2879,91.3567,90.9931,91.1307,110299.0
2019-05-01 12:30:00,92.74,92.82,92.66,92.68,77387.0,91.1307,91.2093,91.0521,91.0718,77387.0
2019-05-01 12:40:00,92.66,93.0,92.47,92.55,87889.0,91.0521,91.3862,90.8654,90.944,87889.0
2019-05-01 12:50:00,92.56,92.65,92.41,92.62,48912.0,90.9538,91.0423,90.8064,91.0128,48912.0
2019-05-01 13:00:00,92.64,92.76,92.55,92.62,33422.0,91.0325,91.1504,90.944,91.0128,33422.0
2019-05-01 13:10:00,92.61,92.63,92.31,92.47,41378.0,91.003,91.0226,90.7082,90.8654,41378.0
2019-05-01 13:20:00,92.47,92.58,92.43,92.44,41834.0,90.8654,90.9735,90.8261,90.8359,41834.0
2019-05-01 13:30:00,92.44,92.5,92.31,92.32,45094.0,90.8359,90.8949,90.7082,90.718,45094.0
2019-05-01 13:40:00,92.32,92.35,91.94,91.94,85030.0,90.718,90.7475,90.3446,90.3446,85030.0
2019-05-01 13:50:00,91.96,92.11,91.51,91.56,82778.0,90.3643,90.5117,89.9221,89.9712,82778.0
2019-05-01 14:00:00,91.56,92.29,91.56,92.15,125529.0,89.9712,90.6885,89.9712,90.551,125529.0
2019-05-01 14:10:00,92.15,92.76,92.12,92.63,116840.0,90.551,91.1504,90.5215,91.0226,116840.0
2019-05-01 14:20:00,92.67,92.77,92.35,92.37,72022.0,91.0619,91.1602,90.7475,90.7671,72022.0
2019-05-01 14:30:00,92.38,92.6,92.3,92.3,83706.0,90.777,90.9931,90.6984,90.6984,83706.0
2019-05-01 14:40:00,92.34,92.57,92.25,92.36,109209.0,90.7377,90.9637,90.6492,90.7573,109209.0
2019-05-01 14:50:00,92.36,92.53,92.24,92.48,78982.0,90.7573,90.9244,90.6394,90.8752,78982.0
2019-05-01 15:00:00,92.48,92.57,92.3,92.51,61865.0,90.8752,90.9637,90.6984,90.9047,61865.0
2019-05-01 15:10:00,92.54,92.65,92.37,92.5,74581.0,90.9342,91.0423,90.7671,90.8949,74581.0
2019-05-01 15:20:00,92.51,92.53,92.32,92.45,86203.0,90.9047,90.9244,90.718,90.8458,86203.0
2019-05-01 15:30:00,92.45,92.61,92.4,92.54,135910.0,90.8458,91.003,90.7966,90.9342,135910.0
2019-05-01 15:40:00,92.54,92.55,92.37,92.45,167036.0,90.9342,90.944,90.7671,90.8458,167036.0
2019-05-01 15:50:00,92.45,92.66,92.35,92.6,451664.0,90.8458,91.0521,90.7475,90.9931,451664.0
2019-05-02 09:30:00,92.45,92.9,92.01,92.03,117380.0,90.8458,91.2879,90.4134,90.433,117380.0
2019-05-02 09:40:00,92.14,92.2,91.7,91.87,50862.0,90.5411,90.6001,90.1088,90.2758,50862.0
2019-05-02 09:50:00,91.9,91.92,91.42,91.61,88358.0,90.3053,90.3249,89.8336,90.0203,88358.0
2019-05-02 10:00:00,91.61,91.84,91.6,91.84,46348.0,90.0203,90.2463,90.0105,90.2463,46348.0
2019-05-02 10:10:00,91.85,92.15,91.79,92.15,66698.0,90.2562,90.551,90.1972,90.551,66698.0
2019-05-02 10:20:00,92.15,92.15,91.91,91.97,44279.0,90.551,90.551,90.3151,90.3741,44279.0
2019-05-02 10:30:00,91.98,92.1,91.82,91.86,45149.0,90.3839,90.5018,90.2267,90.266,45149.0
2019-05-02 10:40:00,91.87,91.9,91.54,91.61,33957.0,90.2758,90.3053,89.9515,90.0203,33957.0
2019-05-02 10:50:00,91.6,91.74,91.49,91.5,33331.0,90.0105,90.1481,89.9024,89.9122,33331.0
2019-05-02 11:00:00,91.5,91.52,91.29,91.29,50003.0,89.9122,89.9319,89.7059,89.7059,50003.0
2019-05-02 11:10:00,91.29,91.33,91.17,91.17,56961.0,89.7059,89.7452,89.588,89.588,56961.0
2019-05-02 11:20:00,91.18,91.19,90.71,90.78,65355.0,89.5978,89.6076,89.1359,89.2047,65355.0
2019-05-02 11:30:00,90.76,91.02,90.76,90.88,147792.0,89.1851,89.4406,89.1851,89.303,147792.0
2019-05-02 11:40:00,90.85,90.85,90.57,90.63,47576.0,89.2735,89.2735,88.9984,89.0573,47576.0
2019-05-02 11:50:00,90.63,90.75,90.48,90.75,89875.0,89.0573,89.1753,88.9099,89.1753,89875.0
2019-05-02 12:00:00,90.73,91.01,90.59,91.0,49205.0,89.1556,89.4307,89.018,89.4209,49205.0
2019-05-02 12:10:00,91.03,91.22,90.99,91.13,53192.0,89.4504,89.6371,89.4111,89.5487,53192.0
2019-05-02 12:20:00,91.14,91.29,91.0,91.02,20067.0,89.5585,89.7059,89.4209,89.4406,20067.0
2019-05-02 12:30:00,91.03,91.26,91.0,91.16,23254.0,89.4504,89.6764,89.4209,89.5781,23254.0
2019-05-02 12:40:00,91.16,91.28,90.96,91.26,27554.0,89.5781,89.6961,89.3816,89.6764,27554.0
2019-05-02 12:50:00,91.28,91.28,91.02,91.06,13492.0,89.6961,89.6961,89.4406,89.4799,13492.0
2019-05-02 13:00:00,91.08,91.11,90.85,91.1,53682.0,89.4995,89.529,89.2735,89.5192,53682.0
2019-05-02 13:10:00,91.11,91.16,91.03,91.07,23331.0,89.529,89.5781,89.4504,89.4897,23331.0
2019-05-02 13:20:00,91.07,91.26,91.07,91.21,16892.0,89.4897,89.6764,89.4897,89.6273,16892.0
2019-05-02 13:30:00,91.21,91.26,91.18,91.2,33811.0,89.6273,89.6764,89.5978,89.6174,33811.0
2019-05-02 13:40:00,91.23,91.32,91.21,91.32,30611.0,89.6469,89.7354,89.6273,89.7354,30611.0
2019-05-02 13:50:00,91.33,91.48,91.31,91.35,39581.0,89.7452,89.8926,89.7255,89.7648,39581.0
2019-05-02 14:00:00,91.34,91.35,91.15,91.16,17310.0,89.755,89.7648,89.5683,89.5781,17310.0
2019-05-02 14:10:00,91.17,91.37,91.17,91.37,18323.0,89.588,89.7845,89.588,89.7845,18323.0
2019-05-02 14:20:00,91.36,91.51,91.32,91.33,20343.0,89.7747,89.9221,89.7354,89.7452,20343.0
2019-05-02 14:30:00,91.33,91.4,91.25,91.28,14469.0,89.7452,89.814,89.6666,89.6961,14469.0
2019-05-02 14:40:00,91.26,91.35,91.17,91.18,34000.0,89.6764,89.7648,89.588,89.5978,34000.0
2019-05-02 14:50:00,91.17,91.2,91.09,91.12,26867.0,89.588,89.6174,89.5094,89.5388,26867.0
2019-05-02 15:00:00,91.12,91.17,90.89,90.95,48881.0,89.5388,89.588,89.3128,89.3718,48881.0
2019-05-02 15:10:00,90.94,91.02,90.86,91.01,22609.0,89.362,89.4406,89.2833,89.4307,22609.0
2019-05-02 15:20:00,90.99,91.28,90.99,91.2,45167.0,89.4111,89.6961,89.4111,89.6174,45167.0
2019-05-02 15:30:00,91.2,91.27,91.07,91.16,55295.0,89.6174,89.6862,89.4897,89.5781,55295.0
2019-05-02 15:40:00,91.14,91.19,90.97,91.18,88301.0,89.5585,89.6076,89.3914,89.5978,88301.0
2019-05-02 15:50:00,91.18,91.34,91.17,91.23,154428.0,89.5978,89.755,89.588,89.6469,154428.0
2019-05-03 09:30:00,91.62,92.55,91.43,92.3,41501.0,90.0302,90.944,89.8435,90.6984,41501.0
2019-05-03 09:40:00,92.29,92.84,92.29,92.68,51964.0,90.6885,91.229,90.6885,91.0718,51964.0
2019-05-03 09:50:00,92.69,92.92,92.57,92.69,38140.0,91.0816,91.3076,90.9637,91.0816,38140.0
2019-05-03 10:00:00,92.66,92.86,92.41,92.55,53737.0,91.0521,91.2486,90.8064,90.944,53737.0
2019-05-03 10:10:00,92.57,92.66,92.33,92.34,65371.0,90.9637,91.0521,90.7278,90.7377,65371.0
2019-05-03 10:20:00,92.38,92.76,92.35,92.73,33847.0,90.777,91.1504,90.7475,91.1209,33847.0
2019-05-03 10:30:00,92.73,92.91,92.67,92.87,19407.0,91.1209,91.2978,91.0619,91.2585,19407.0
2019-05-03 10:40:00,92.88,92.94,92.77,92.8,32963.0,91.2683,91.3272,91.1602,91.1897,32963.0
2019-05-03 10:50:00,92.8,92.9,92.63,92.65,44325.0,91.1897,91.2879,91.0226,91.0423,44325.0
2019-05-03 11:00:00,92.69,93.04,92.68,93.03,22847.0,91.0816,91.4255,91.0718,91.4157,22847.0
2019-05-03 11:10:00,93.03,93.09,92.87,92.98,28779.0,91.4157,91.4746,91.2585,91.3666,28779.0
2019-05-03 11:20:00,92.99,93.0,92.66,92.78,30225.0,91.3764,91.3862,91.0521,91.17,30225.0
2019-05-03 11:30:00,92.83,92.98,92.68,92.94,49623.0,91.2192,91.3666,91.0718,91.3272,49623.0
2019-05-03 11:40:00,92.95,92.97,92.85,92.89,21275.0,91.3371,91.3567,91.2388,91.2781,21275.0
2019-05-03 11:50:00,92.87,93.05,92.87,92.91,21722.0,91.2585,91.4353,91.2585,91.2978,21722.0
2019-05-03 12:00:00,92.93,93.03,92.83,92.99,48895.0,91.3174,91.4157,91.2192,91.3764,48895.0
2019-05-03 12:10:00,92.99,93.04,92.94,92.97,35442.0,91.3764,91.4255,91.3272,91.3567,35442.0
2019-05-03 12:20:00,92.97,93.02,92.91,92.98,16145.0,91.3567,91.4059,91.2978,91.3666,16145.0
2019-05-03 12:30:00,92.97,93.23,92.97,93.01,36532.0,91.3567,91.6122,91.3567,91.396,36532.0
2019-05-03 12:40:00,92.99,93.0,92.88,92.89,20706.0,91.3764,91.3862,91.2683,91.2781,20706.0
2019-05-03 12:50:00,92.9,92.97,92.89,92.93,16898.0,91.2879,91.3567,91.2781,91.3174,16898.0
2019-05-03 13:00:00,92.93,92.97,92.9,92.91,19819.0,91.3174,91.3567,91.2879,91.2978,19819.0
2019-05-03 13:10:00,92.89,93.08,92.89,93.05,53800.0,91.2781,91.4648,91.2781,91.4353,53800.0
2019-05-03 13:20:00,93.06,93.15,93.05,93.11,25224.0,91.4452,91.5336,91.4353,91.4943,25224.0
2019-05-03 13:30:00,93.09,93.18,93.06,93.11,21479.0,91.4746,91.5631,91.4452,91.4943,21479.0
2019-05-03 13:40:00,93.1,93.1,92.9,92.95,25424.0,91.4845,91.4845,91.2879,91.3371,25424.0
2019-05-03 13:50:00,92.96,93.06,92.96,92.97,39702.0,91.3469,91.4452,91.3469,91.3567,39702.0
2019-05-03 14:00:00,92.98,93.02,92.89,92.89,25414.0,91.3666,91.4059,91.2781,91.2781,25414.0
2019-05-03 14:10:00,92.87,92.92,92.79,92.9,26473.0,91.2585,91.3076,91.1799,91.2879,26473.0
2019-05-03 14:20:00,92.89,92.91,92.73,92.79,32402.0,91.2781,91.2978,91.1209,91.1799,32402.0
2019-05-03 14:30:00,92.79,92.97,92.78,92.96,81340.0,91.1799,91.3567,91.17,91.3469,81340.0
2019-05-03 14:40:00,92.95,93.27,92.94,93.14,64791.0,91.3371,91.6515,91.3272,91.5238,64791.0
2019-05-03 14:50:00,93.1,93.22,93.09,93.18,44152.0,91.4845,91.6024,91.4746,91.5631,44152.0
2019-05-03 15:00:00,93.17,93.35,93.13,93.34,52535.0,91.5533,91.7301,91.514,91.7203,52535.0
2019-05-03 15:10:00,93.34,93.39,93.26,93.27,57996.0,91.7203,91.7694,91.6417,91.6515,57996.0
2019-05-03 15:20:00,93.25,93.42,93.2,93.25,76940.0,91.6319,91.7989,91.5827,91.6319,76940.0
2019-05-03 15:30:00,93.25,93.28,93.23,93.26,63900.0,91.6319,91.6613,91.6122,91.6417,63900.0
2019-05-03 15:40:00,93.27,93.37,93.17,93.31,126660.0,91.6515,91.7498,91.5533,91.6908,126660.0
2019-05-03 15:50:00,93.31,93.46,93.26,93.33,228189.0,91.6908,91.8382,91.6417,91.7105,228189.0
2019-05-06 09:30:00,91.29,91.55,91.02,91.55,66435.0,89.7059,89.9614,89.4406,89.9614,66435.0
2019-05-06 09:40:00,91.47,92.58,91.38,92.39,105515.0,89.8828,90.9735,89.7943,90.7868,105515.0
2019-05-06 09:50:00,92.38,92.66,92.13,92.57,96392.0,90.777,91.0521,90.5313,90.9637,96392.0
2019-05-06 10:00:00,92.59,92.61,92.16,92.3,21447.0,90.9833,91.003,90.5608,90.6984,21447.0
2019-05-06 10:10:00,92.31,92.49,92.24,92.49,22770.0,90.7082,90.8851,90.6394,90.8851,22770.0
2019-05-06 10:20:00,92.48,92.6,92.36,92.44,27226.0,90.8752,90.9931,90.7573,90.8359,27226.0
2019-05-06 10:30:00,92.45,92.53,92.15,92.31,66186.0,90.8458,90.9244,90.551,90.7082,66186.0
2019-05-06 10:40:00,92.33,92.41,92.14,92.3,42064.0,90.7278,90.8064,90.5411,90.6984,42064.0
2019-05-06 10:50:00,92.33,92.48,92.33,92.38,25087.0,90.7278,90.8752,90.7278,90.777,25087.0
2019-05-06 11:00:00,92.36,92.4,92.16,92.17,41516.0,90.7573,90.7966,90.5608,90.5706,41516.0
2019-05-06 11:10:00,92.17,92.37,92.13,92.37,35310.0,90.5706,90.7671,90.5313,90.7671,35310.0
2019-05-06 11:20:00,92.4,92.49,92.31,92.37,67191.0,90.7966,90.8851,90.7082,90.7671,67191.0
2019-05-06 11:30:00,92.37,92.39,92.11,92.22,52110.0,90.7671,90.7868,90.5117,90.6197,52110.0
2019-05-06 11:40:00,92.22,92.44,92.11,92.38,59968.0,90.6197,90.8359,90.5117,90.777,59968.0
2019-05-06 11:50:00,92.37,92.39,92.24,92.32,33771.0,90.7671,90.7868,90.6394,90.718,33771.0
2019-05-06 12:00:00,92.34,92.35,92.12,92.14,28349.0,90.7377,90.7475,90.5215,90.5411,28349.0
2019-05-06 12:10:00,92.15,92.26,92.13,92.25,22142.0,90.551,90.659,90.5313,90.6492,22142.0
2019-05-06 12:20:00,92.26,92.26,92.12,92.14,27781.0,90.659,90.659,90.5215,90.5411,27781.0
2019-05-06 12:30:00,92.16,92.27,92.16,92.26,41723.0,90.5608,90.6689,90.5608,90.659,41723.0
2019-05-06 12:40:00,92.24,92.29,92.14,92.14,24505.0,90.6394,90.6885,90.5411,90.5411,24505.0
2019-05-06 12:50:00,92.13,92.21,92.13,92.16,27962.0,90.5313,90.6099,90.5313,90.5608,27962.0
2019-05-06 13:00:00,92.18,92.24,92.08,92.16,42760.0,90.5804,90.6394,90.4822,90.5608,42760.0
2019-05-06 13:10:00,92.18,92.23,92.14,92.19,43780.0,90.5804,90.6296,90.5411,90.5903,43780.0
2019-05-06 13:20:00,92.19,92.23,92.14,92.2,31721.0,90.5903,90.6296,90.5411,90.6001,31721.0
2019-05-06 13:30:00,92.21,92.35,92.16,92.26,59263.0,90.6099,90.7475,90.5608,90.659,59263.0
2019-05-06 13:40:00,92.26,92.28,92.15,92.27,18367.0,90.659,90.6787,90.551,90.6689,18367.0
2019-05-06 13:50:00,92.25,92.27,92.14,92.14,21712.0,90.6492,90.6689,90.5411,90.5411,21712.0
2019-05-06 14:00:00,92.13,92.18,92.07,92.11,29179.0,90.5313,90.5804,90.4723,90.5117,29179.0
2019-05-06 14:10:00,92.11,92.27,92.09,92.27,15884.0,90.5117,90.6689,90.492,90.6689,15884.0
2019-05-06 14:20:00,92.27,92.39,92.24,92.39,19539.0,90.6689,90.7868,90.6394,90.7868,19539.0
2019-05-06 14:30:00,92.39,92.55,92.38,92.49,26926.0,90.7868,90.944,90.777,90.8851,26926.0
2019-05-06 14:40:00,92.47,92.61,92.42,92.55,12917.0,90.8654,91.003,90.8163,90.944,12917.0
2019-05-06 14:50:00,92.56,92.65,92.51,92.51,26269.0,90.9538,91.0423,90.9047,90.9047,26269.0
2019-05-06 15:00:00,92.51,92.6,92.49,92.6,35005.0,90.9047,90.9931,90.8851,90.9931,35005.0
2019-05-06 15:10:00,92.61,92.61,92.46,92.54,32353.0,91.003,91.003,90.8556,90.9342,32353.0
2019-05-06 15:20:00,92.53,92.65,92.52,92.6,18881.0,90.9244,91.0423,90.9145,90.9931,18881.0
2019-05-06 15:30:00,92.6,92.68,92.55,92.64,39490.0,90.9931,91.0718,90.944,91.0325,39490.0
2019-05-06 15:40:00,92.64,92.67,92.41,92.51,73768.0,91.0325,91.0619,90.8064,90.9047,73768.0
2019-05-06 15:50:00,92.5,92.54,92.24,92.34,205085.0,90.8949,90.9342,90.6394,90.7377,205085.0
2019-05-07 09:30:00,91.34,92.02,91.34,92.01,20448.0,89.755,90.4232,89.755,90.4134,20448.0
2019-05-07 09:40:00,92.03,92.03,91.47,91.54,25476.0,90.433,90.433,89.8828,89.9515,25476.0
2019-05-07 09:50:00,91.49,91.74,91.35,91.6,39546.0,89.9024,90.1481,89.7648,90.0105,39546.0
2019-05-07 10:00:00,91.58,91.6,91.3,91.46,25143.0,89.9908,90.0105,89.7157,89.8729,25143.0
2019-05-07 10:10:00,91.47,91.52,91.32,91.5,28141.0,89.8828,89.9319,89.7354,89.9122,28141.0
2019-05-07 10:20:00,91.47,91.76,91.45,91.7,51828.0,89.8828,90.1677,89.8631,90.1088,51828.0
2019-05-07 10:30:00,91.7,91.71,91.43,91.45,17301.0,90.1088,90.1186,89.8435,89.8631,17301.0
2019-05-07 10:40:00,91.43,91.52,91.27,91.4,51934.0,89.8435,89.9319,89.6862,89.814,51934.0
2019-05-07 10:50:00,91.4,91.55,91.35,91.41,12447.0,89.814,89.9614,89.7648,89.8238,12447.0
2019-05-07 11:00:00,91.41,91.51,91.26,91.51,19179.0,89.8238,89.9221,89.6764,89.9221,19179.0
2019-05-07 11:10:00,91.55,91.67,91.49,91.55,26246.0,89.9614,90.0793,89.9024,89.9614,26246.0
2019-05-07 11:20:00,91.55,91.55,91.29,91.51,10583.0,89.9614,89.9614,89.7059,89.9221,10583.0
2019-05-07 11:30:00,91.51,91.59,91.4,91.52,16467.0,89.9221,90.0007,89.814,89.9319,16467.0
2019-05-07 11:40:00,91.61,91.61,91.27,91.33,11724.0,90.0203,90.0203,89.6862,89.7452,11724.0
2019-05-07 11:50:00,91.3,91.34,91.15,91.24,10399.0,89.7157,89.755,89.5683,89.6567,10399.0
2019-05-07 12:00:00,91.22,91.37,91.09,91.25,10124.0,89.6371,89.7845,89.5094,89.6666,10124.0
2019-05-07 12:10:00,91.26,91.3,91.14,91.22,13994.0,89.6764,89.7157,89.5585,89.6371,13994.0
2019-05-07 12:20:00,91.28,91.4,91.25,91.33,15439.0,89.6961,89.814,89.6666,89.7452,15439.0
2019-05-07 12:30:00,91.33,91.4,91.31,91.34,9114.0,89.7452,89.814,89.7255,89.755,9114.0
2019-05-07 12:40:00,91.33,91.39,91.25,91.34,10364.0,89.7452,89.8041,89.6666,89.755,10364.0
2019-05-07 12:50:00,91.36,91.44,91.19,91.19,10047.0,89.7747,89.8533,89.6076,89.6076,10047.0
2019-05-07 13:00:00,91.21,91.21,90.96,90.99,10787.0,89.6273,89.6273,89.3816,89.4111,10787.0
2019-05-07 13:10:00,90.96,91.02,90.88,90.9,9792.0,89.3816,89.4406,89.303,89.3226,9792.0
2019-05-07 13:20:00,90.87,90.94,90.77,90.84,7300.0,89.2932,89.362,89.1949,89.2637,7300.0
2019-05-07 13:30:00,90.82,90.82,90.49,90.62,24298.0,89.244,89.244,88.9198,89.0475,24298.0
2019-05-07 13:40:00,90.64,90.64,90.27,90.55,32038.0,89.0672,89.0672,88.7036,88.9787,32038.0
2019-05-07 13:50:00,90.48,90.64,90.46,90.46,18148.0,88.9099,89.0672,88.8903,88.8903,18148.0
2019-05-07 14:00:00,90.46,90.56,90.31,90.48,23831.0,88.8903,88.9885,88.7429,88.9099,23831.0
2019-05-07 14:10:00,90.44,90.48,90.33,90.44,30139.0,88.8706,88.9099,88.7625,88.8706,30139.0
2019-05-07 14:20:00,90.43,90.58,90.14,90.14,22866.0,88.8608,89.0082,88.5758,88.5758,22866.0
2019-05-07 14:30:00,90.19,90.25,90.05,90.06,28895.0,88.625,88.6839,88.4874,88.4972,28895.0
2019-05-07 14:40:00,90.11,90.21,89.96,89.99,111583.0,88.5464,88.6446,88.399,88.4284,111583.0
2019-05-07 14:50:00,90.01,90.47,89.96,90.39,52886.0,88.4481,88.9001,88.399,88.8215,52886.0
2019-05-07 15:00:00,90.37,90.4,90.12,90.27,16829.0,88.8018,88.8313,88.5562,88.7036,16829.0
2019-05-07 15:10:00,90.24,90.35,90.17,90.18,22684.0,88.6741,88.7822,88.6053,88.6151,22684.0
2019-05-07 15:20:00,90.22,90.3,90.12,90.14,20592.0,88.6544,88.7331,88.5562,88.5758,20592.0
2019-05-07 15:30:00,90.13,90.15,89.94,89.99,48956.0,88.566,88.5857,88.3793,88.4284,48956.0
2019-05-07 15:40:00,89.98,90.38,89.98,90.37,49640.0,88.4186,88.8117,88.4186,88.8018,49640.0
2019-05-07 15:50:00,90.37,90.72,90.3,90.5,213969.0,88.8018,89.1458,88.7331,88.9296,213969.0
2019-05-08 09:30:00,90.18,90.5,90.04,90.17,43381.0,88.6151,88.9296,88.4776,88.6053,43381.0
2019-05-08 09:40:00,90.23,90.74,90.23,90.62,31752.0,88.6643,89.1654,88.6643,89.0475,31752.0
2019-05-08 09:50:00,90.62,90.62,90.12,90.21,17392.0,89.0475,89.0475,88.5562,88.6446,17392.0
2019-05-08 10:00:00,90.27,90.45,90.25,90.3,27084.0,88.7036,88.8805,88.6839,88.7331,27084.0
2019-05-08 10:10:00,90.27,90.5,90.19,90.42,32760.0,88.7036,88.9296,88.625,88.851,32760.0
2019-05-08 10:20:00,90.39,90.42,90.2,90.25,11310.0,88.8215,88.851,88.6348,88.6839,11310.0
2019-05-08 10:30:00,90.25,90.26,89.94,90.06,21642.0,88.6839,88.6938,88.3793,88.4972,21642.0
2019-05-08 10:40:00,90.06,90.37,90.06,90.11,16289.0,88.4972,88.8018,88.4972,88.5464,16289.0
2019-05-08 10:50:00,90.14,90.29,89.99,90.29,35737.0,88.5758,88.7232,88.4284,88.7232,35737.0
2019-05-08 11:00:00,90.34,90.51,90.24,90.4,27179.0,88.7724,88.9394,88.6741,88.8313,27179.0
2019-05-08 11:10:00,90.42,90.53,90.42,90.47,49424.0,88.851,88.9591,88.851,88.9001,49424.0
2019-05-08 11:20:00,90.44,90.61,90.38,90.53,31477.0,88.8706,89.0377,88.8117,88.9591,31477.0
2019-05-08 11:30:00,90.51,90.61,90.34,90.39,97901.0,88.9394,89.0377,88.7724,88.8215,97901.0
2019-05-08 11:40:00,90.38,90.63,90.35,90.6,11204.0,88.8117,89.0573,88.7822,89.0279,11204.0
2019-05-08 11:50:00,90.59,90.75,90.57,90.61,15229.0,89.018,89.1753,88.9984,89.0377,15229.0
2019-05-08 12:00:00,90.57,90.58,90.41,90.5,17501.0,88.9984,89.0082,88.8412,88.9296,17501.0
2019-05-08 12:10:00,90.5,90.56,90.41,90.48,15344.0,88.9296,88.9885,88.8412,88.9099,15344.0
2019-05-08 12:20:00,90.48,90.68,90.48,90.64,47404.0,88.9099,89.1065,88.9099,89.0672,47404.0
2019-05-08 12:30:00,90.63,90.67,90.56,90.6,13193.0,89.0573,89.0966,88.9885,89.0279,13193.0
2019-05-08 12:40:00,90.6,90.68,90.54,90.55,17306.0,89.0279,89.1065,88.9689,88.9787,17306.0
2019-05-08 12:50:00,90.53,90.65,90.52,90.63,16487.0,88.9591,89.077,88.9492,89.0573,16487.0
2019-05-08 13:00:00,90.65,90.67,90.54,90.57,19314.0,89.077,89.0966,88.9689,88.9984,19314.0
2019-05-08 13:10:00,90.59,90.61,90.52,90.6,42362.0,89.018,89.0377,88.9492,89.0279,42362.0
2019-05-08 13:20:00,90.58,90.63,90.56,90.56,22152.0,89.0082,89.0573,88.9885,88.9885,22152.0
2019-05-08 13:30:00,90.56,90.62,90.47,90.55,11776.0,88.9885,89.0475,88.9001,88.9787,11776.0
2019-05-08 13:40:00,90.56,90.67,90.53,90.62,21957.0,88.9885,89.0966,88.9591,89.0475,21957.0
2019-05-08 13:50:00,90.62,90.83,90.61,90.8,67927.0,89.0475,89.2539,89.0377,89.2244,67927.0
2019-05-08 14:00:00,90.8,90.83,90.72,90.79,20838.0,89.2244,89.2539,89.1458,89.2146,20838.0
2019-05-08 14:10:00,90.8,90.9,90.77,90.82,28295.0,89.2244,89.3226,89.1949,89.244,28295.0
2019-05-08 14:20:00,90.83,90.93,90.81,90.87,145941.0,89.2539,89.3521,89.2342,89.2932,145941.0
2019-05-08 14:30:00,90.9,90.97,90.87,90.89,15008.0,89.3226,89.3914,89.2932,89.3128,15008.0
2019-05-08 14:40:00,90.91,90.98,90.84,90.9,12614.0,89.3325,89.4013,89.2637,89.3226,12614.0
2019-05-08 14:50:00,90.9,90.93,90.84,90.91,14383.0,89.3226,89.3521,89.2637,89.3325,14383.0
2019-05-08 15:00:00,90.93,90.98,90.84,90.88,13692.0,89.3521,89.4013,89.2637,89.303,13692.0
2019-05-08 15:10:00,90.88,91.05,90.84,91.05,19060.0,89.303,89.47,89.2637,89.47,19060.0
2019-05-08 15:20:00,91.04,91.05,90.95,90.98,15029.0,89.4602,89.47,89.3718,89.4013,15029.0
2019-05-08 15:30:00,90.98,91.07,90.96,91.0,75570.0,89.4013,89.4897,89.3816,89.4209,75570.0
2019-05-08 15:40:00,91.01,91.03,90.88,90.98,127561.0,89.4307,89.4504,89.303,89.4013,127561.0
2019-05-08 15:50:00,90.96,90.97,90.67,90.71,117336.0,89.3816,89.3914,89.0966,89.1359,117336.0
2019-05-09 09:30:00,90.04,90.28,89.9,90.17,46261.0,88.4776,88.7134,88.34,88.6053,46261.0
2019-05-09 09:40:00,90.18,90.28,90.09,90.23,39761.0,88.6151,88.7134,88.5267,88.6643,39761.0
2019-05-09 09:50:00,90.19,90.27,90.03,90.25,10823.0,88.625,88.7036,88.4677,88.6839,10823.0
2019-05-09 10:00:00,90.16,90.34,90.16,90.29,11655.0,88.5955,88.7724,88.5955,88.7232,11655.0
2019-05-09 10:10:00,90.28,90.49,90.28,90.45,15294.0,88.7134,88.9198,88.7134,88.8805,15294.0
2019-05-09 10:20:00,90.44,90.47,89.95,90.16,51803.0,88.8706,88.9001,88.3891,88.5955,51803.0
2019-05-09 10:30:00,90.15,90.24,90.06,90.13,19786.0,88.5857,88.6741,88.4972,88.566,19786.0
2019-05-09 10:40:00,90.17,90.23,90.11,90.18,76433.0,88.6053,88.6643,88.5464,88.6151,76433.0
2019-05-09 10:50:00,90.17,90.32,90.13,90.2,33380.0,88.6053,88.7527,88.566,88.6348,33380.0
2019-05-09 11:00:00,90.18,90.3,90.11,90.12,26485.0,88.6151,88.7331,88.5464,88.5562,26485.0
2019-05-09 11:10:00,90.12,90.25,90.1,90.11,18556.0,88.5562,88.6839,88.5365,88.5464,18556.0
2019-05-09 11:20:00,90.12,90.16,89.76,89.86,43574.0,88.5562,88.5955,88.2024,88.3007,43574.0
2019-05-09 11:30:00,89.93,90.14,89.92,90.13,22943.0,88.3695,88.5758,88.3597,88.566,22943.0
2019-05-09 11:40:00,90.14,90.19,90.03,90.15,12311.0,88.5758,88.625,88.4677,88.5857,12311.0
2019-05-09 11:50:00,90.15,90.49,90.03,90.45,24286.0,88.5857,88.9198,88.4677,88.8805,24286.0
2019-05-09 12:00:00,90.48,90.5,90.37,90.5,26357.0,88.9099,88.9296,88.8018,88.9296,26357.0
2019-05-09 12:10:00,90.52,90.62,90.49,90.55,26089.0,88.9492,89.0475,88.9198,88.9787,26089.0
2019-05-09 12:20:00,90.55,90.95,90.54,90.91,143587.0,88.9787,89.3718,88.9689,89.3325,143587.0
2019-05-09 12:30:00,90.96,91.28,90.87,91.26,40851.0,89.3816,89.6961,89.2932,89.6764,40851.0
2019-05-09 12:40:00,91.28,91.44,91.01,91.14,26901.0,89.6961,89.8533,89.4307,89.5585,26901.0
2019-05-09 12:50:00,91.09,91.14,90.99,91.03,8773.0,89.5094,89.5585,89.4111,89.4504,8773.0
2019-05-09 13:00:00,91.06,91.17,90.97,90.98,21318.0,89.4799,89.588,89.3914,89.4013,21318.0
2019-05-09 13:10:00,90.97,91.13,90.95,91.0,16713.0,89.3914,89.5487,89.3718,89.4209,16713.0
2019-05-09 13:20:00,91.0,91.06,90.98,91.02,40328.0,89.4209,89.4799,89.4013,89.4406,40328.0
2019-05-09 13:30:00,91.0,91.04,90.96,91.0,9367.0,89.4209,89.4602,89.3816,89.4209,9367.0
2019-05-09 13:40:00,91.05,91.3,91.01,91.3,13379.0,89.47,89.7157,89.4307,89.7157,13379.0
2019-05-09 13:50:00,91.3,91.3,91.01,91.03,13589.0,89.7157,89.7157,89.4307,89.4504,13589.0
2019-05-09 14:00:00,91.03,91.06,90.85,90.95,30409.0,89.4504,89.4799,89.2735,89.3718,30409.0
2019-05-09 14:10:00,90.96,91.27,90.96,91.27,45560.0,89.3816,89.6862,89.3816,89.6862,45560.0
2019-05-09 14:20:00,91.29,91.34,91.1,91.2,9102.0,89.7059,89.755,89.5192,89.6174,9102.0
2019-05-09 14:30:00,91.2,91.3,91.2,91.22,9827.0,89.6174,89.7157,89.6174,89.6371,9827.0
2019-05-09 14:40:00,91.2,91.32,91.06,91.06,7212.0,89.6174,89.7354,89.4799,89.4799,7212.0
2019-05-09 14:50:00,91.08,91.16,90.91,90.93,12000.0,89.4995,89.5781,89.3325,89.3521,12000.0
2019-05-09 15:00:00,90.93,91.07,90.88,90.9,35028.0,89.3521,89.4897,89.303,89.3226,35028.0
2019-05-09 15:10:00,90.89,91.08,90.89,91.04,14989.0,89.3128,89.4995,89.3128,89.4602,14989.0
2019-05-09 15:20:00,91.01,91.17,90.98,91.16,26256.0,89.4307,89.588,89.4013,89.5781,26256.0
2019-05-09 15:30:00,91.16,91.31,91.12,91.21,17833.0,89.5781,89.7255,89.5388,89.6273,17833.0
2019-05-09 15:40:00,91.18,91.2,90.96,90.97,52614.0,89.5978,89.6174,89.3816,89.3914,52614.0
2019-05-09 15:50:00,90.96,91.23,90.96,91.13,85837.0,89.3816,89.6469,89.3816,89.5487,85837.0
2019-05-10 09:30:00,90.38,90.86,90.12,90.55,58922.0,88.8117,89.2833,88.5562,88.9787,58922.0
2019-05-10 09:40:00,90.49,90.81,90.4,90.51,35026.0,88.9198,89.2342,88.8313,88.9394,35026.0
2019-05-10 09:50:00,90.56,90.68,90.36,90.51,58134.0,88.9885,89.1065,88.792,88.9394,58134.0
2019-05-10 10:00:00,90.5,90.54,90.34,90.5,62804.0,88.9296,88.9689,88.7724,88.9296,62804.0
2019-05-10 10:10:00,90.5,90.57,90.26,90.47,101956.0,88.9296,88.9984,88.6938,88.9001,101956.0
2019-05-10 10:20:00,90.46,90.57,90.27,90.49,69165.0,88.8903,88.9984,88.7036,88.9198,69165.0
2019-05-10 10:30:00,90.49,90.49,90.26,90.35,60114.0,88.9198,88.9198,88.6938,88.7822,60114.0
2019-05-10 10:40:00,90.36,90.36,89.92,89.95,53498.0,88.792,88.792,88.3597,88.3891,53498.0
2019-05-10 10:50:00,89.95,90.05,89.87,89.98,22116.0,88.3891,88.4874,88.3105,88.4186,22116.0
2019-05-10 11:00:00,89.95,90.04,89.74,89.95,25550.0,88.3891,88.4776,88.1828,88.3891,25550.0
2019-05-10 11:10:00,90.01,90.13,89.86,90.13,14521.0,88.4481,88.566,88.3007,88.566,14521.0
2019-05-10 11:20:00,90.11,90.27,89.89,89.91,19969.0,88.5464,88.7036,88.3302,88.3498,19969.0
2019-05-10 11:30:00,89.94,90.17,89.72,90.09,16173.0,88.3793,88.6053,88.1631,88.5267,16173.0
2019-05-10 11:40:00,90.05,90.06,89.78,89.86,22376.0,88.4874,88.4972,88.2221,88.3007,22376.0
2019-05-10 11:50:00,89.81,90.05,89.79,89.94,14418.0,88.2516,88.4874,88.2319,88.3793,14418.0
2019-05-10 12:00:00,90.0,90.09,89.89,89.93,15683.0,88.4383,88.5267,88.3302,88.3695,15683.0
2019-05-10 12:10:00,89.98,90.39,89.95,90.33,8452.0,88.4186,88.8215,88.3891,88.7625,8452.0
2019-05-10 12:20:00,90.36,90.43,90.2,90.36,6109.0,88.792,88.8608,88.6348,88.792,6109.0
2019-05-10 12:30:00,90.37,90.63,90.37,90.57,8190.0,88.8018,89.0573,88.8018,88.9984,8190.0
2019-05-10 12:40:00,90.54,90.7,90.45,90.47,6000.0,88.9689,89.1261,88.8805,88.9001,6000.0
2019-05-10 12:50:00,90.54,90.7,90.49,90.61,11061.0,88.9689,89.1261,88.9198,89.0377,11061.0
2019-05-10 13:00:00,90.61,90.84,90.52,90.73,7801.0,89.0377,89.2637,88.9492,89.1556,7801.0
2019-05-10 13:10:00,90.68,90.92,90.67,90.92,11303.0,89.1065,89.3423,89.0966,89.3423,11303.0
2019-05-10 13:20:00,90.93,91.09,90.77,90.79,16613.0,89.3521,89.5094,89.1949,89.2146,16613.0
2019-05-10 13:30:00,90.82,90.82,90.67,90.69,16235.0,89.244,89.244,89.0966,89.1163,16235.0
2019-05-10 13:40:00,90.7,90.96,90.69,90.88,10928.0,89.1261,89.3816,89.1163,89.303,10928.0
2019-05-10 13:50:00,90.9,91.03,90.88,91.0,19905.0,89.3226,89.4504,89.303,89.4209,19905.0
2019-05-10 14:00:00,91.0,91.26,91.0,91.2,22022.0,89.4209,89.6764,89.4209,89.6174,22022.0
2019-05-10 14:10:00,91.17,91.22,90.88,91.0,18647.0,89.588,89.6371,89.303,89.4209,18647.0
2019-05-10 14:20:00,91.02,91.08,90.98,91.04,12909.0,89.4406,89.4995,89.4013,89.4602,12909.0
2019-05-10 14:30:00,91.06,91.17,91.04,91.17,32005.0,89.4799,89.588,89.4602,89.588,32005.0
2019-05-10 14:40:00,91.15,91.22,91.1,91.21,30479.0,89.5683,89.6371,89.5192,89.6273,30479.0
2019-05-10 14:50:00,91.25,91.43,91.25,91.39,26511.0,89.6666,89.8435,89.6666,89.8041,26511.0
2019-05-10 15:00:00,91.41,91.57,91.38,91.51,26706.0,89.8238,89.981,89.7943,89.9221,26706.0
2019-05-10 15:10:00,91.51,91.77,91.46,91.76,31932.0,89.9221,90.1776,89.8729,90.1677,31932.0
2019-05-10 15:20:00,91.74,91.88,91.66,91.81,21682.0,90.1481,90.2856,90.0695,90.2169,21682.0
2019-05-10 15:30:00,91.78,91.85,91.59,91.59,45193.0,90.1874,90.2562,90.0007,90.0007,45193.0
2019-05-10 15:40:00,91.6,91.6,91.28,91.28,51101.0,90.0105,90.0105,89.6961,89.6961,51101.0
2019-05-10 15:50:00,91.26,91.6,91.22,91.56,94772.0,89.6764,90.0105,89.6371,89.9712,94772.0
2019-05-13 09:30:00,89.99,89.99,89.18,89.66,60200.0,88.4284,88.4284,87.6325,88.1042,60200.0
2019-05-13 09:40:00,89.67,89.9,89.53,89.74,45373.0,88.114,88.34,87.9764,88.1828,45373.0
2019-05-13 09:50:00,89.65,89.72,89.28,89.35,42231.0,88.0943,88.1631,87.7308,87.7995,42231.0
2019-05-13 10:00:00,89.33,89.42,89.16,89.26,62287.0,87.7799,87.8683,87.6128,87.7111,62287.0
2019-05-13 10:10:00,89.32,90.23,89.27,89.39,98691.0,87.7701,88.6643,87.7209,87.8389,98691.0
2019-05-13 10:20:00,89.39,89.58,89.29,89.54,28015.0,87.8389,88.0256,87.7406,87.9862,28015.0
2019-05-13 10:30:00,89.5,89.69,89.35,89.52,23454.0,87.9469,88.1336,87.7995,87.9666,23454.0
2019-05-13 10:40:00,89.52,89.7,89.33,89.34,21538.0,87.9666,88.1435,87.7799,87.7897,21538.0
2019-05-13 10:50:00,89.31,89.51,89.3,89.5,17793.0,87.7602,87.9568,87.7504,87.9469,17793.0
2019-05-13 11:00:00,89.5,89.62,89.3,89.36,16235.0,87.9469,88.0649,87.7504,87.8094,16235.0
2019-05-13 11:10:00,89.39,89.48,89.11,89.27,56681.0,87.8389,87.9273,87.5637,87.7209,56681.0
2019-05-13 11:20:00,89.23,89.4,89.14,89.16,9287.0,87.6816,87.8487,87.5932,87.6128,9287.0
2019-05-13 11:30:00,89.18,89.25,89.02,89.09,12942.0,87.6325,87.7013,87.4753,87.5441,12942.0
2019-05-13 11:40:00,89.07,89.13,88.94,89.0,13760.0,87.5244,87.5834,87.3967,87.4556,13760.0
2019-05-13 11:50:00,89.01,89.24,88.97,89.24,29936.0,87.4654,87.6915,87.4261,87.6915,29936.0
2019-05-13 12:00:00,89.27,89.27,89.05,89.09,23646.0,87.7209,87.7209,87.5048,87.5441,23646.0
2019-05-13 12:10:00,89.09,89.21,89.07,89.16,22871.0,87.5441,87.662,87.5244,87.6128,22871.0
2019-05-13 12:20:00,89.17,89.24,89.11,89.16,27712.0,87.6227,87.6915,87.5637,87.6128,27712.0
2019-05-13 12:30:00,89.18,89.31,89.1,89.22,12895.0,87.6325,87.7602,87.5539,87.6718,12895.0
2019-05-13 12:40:00,89.22,89.27,89.06,89.19,12927.0,87.6718,87.7209,87.5146,87.6423,12927.0
2019-05-13 12:50:00,89.14,89.19,89.03,89.06,19773.0,87.5932,87.6423,87.4851,87.5146,19773.0
2019-05-13 13:00:00,89.03,89.08,88.97,89.03,13778.0,87.4851,87.5342,87.4261,87.4851,13778.0
2019-05-13 13:10:00,89.03,89.15,88.96,88.97,12648.0,87.4851,87.603,87.4163,87.4261,12648.0
2019-05-13 13:20:00,88.95,89.07,88.9,88.94,9223.0,87.4065,87.5244,87.3574,87.3967,9223.0
2019-05-13 13:30:00,88.92,89.32,88.9,89.25,16540.0,87.377,87.7701,87.3574,87.7013,16540.0
2019-05-13 13:40:00,89.25,89.3,89.13,89.2,9206.0,87.7013,87.7504,87.5834,87.6521,9206.0
2019-05-13 13:50:00,89.2,89.3,89.17,89.3,6284.0,87.6521,87.7504,87.6227,87.7504,6284.0
2019-05-13 14:00:00,89.28,89.38,89.25,89.34,12509.0,87.7308,87.829,87.7013,87.7897,12509.0
2019-05-13 14:10:00,89.33,89.33,89.16,89.23,85614.0,87.7799,87.7799,87.6128,87.6816,85614.0
2019-05-13 14:20:00,89.23,89.62,89.21,89.42,43647.0,87.6816,88.0649,87.662,87.8683,43647.0
2019-05-13 14:30:00,89.44,89.46,89.24,89.3,65418.0,87.888,87.9076,87.6915,87.7504,65418.0
2019-05-13 14:40:00,89.29,89.57,89.24,89.47,43908.0,87.7406,88.0157,87.6915,87.9175,43908.0
2019-05-13 14:50:00,89.47,89.61,89.46,89.47,15943.0,87.9175,88.055,87.9076,87.9175,15943.0
2019-05-13 15:00:00,89.49,89.52,89.28,89.36,18655.0,87.9371,87.9666,87.7308,87.8094,18655.0
2019-05-13 15:10:00,89.37,89.45,89.26,89.29,18698.0,87.8192,87.8978,87.7111,87.7406,18698.0
2019-05-13 15:20:00,89.3,89.35,89.24,89.3,34789.0,87.7504,87.7995,87.6915,87.7504,34789.0
2019-05-13 15:30:00,89.29,89.31,89.05,89.12,49437.0,87.7406,87.7602,87.5048,87.5735,49437.0
2019-05-13 15:40:00,89.13,89.35,89.04,89.34,52688.0,87.5834,87.7995,87.4949,87.7897,52688.0
2019-05-13 15:50:00,89.35,89.46,89.19,89.35,129673.0,87.7995,87.9076,87.6423,87.7995,129673.0
2019-05-14 09:30:00,89.94,90.68,89.94,90.23,122203.0,88.3793,89.1065,88.3793,88.6643,122203.0
2019-05-14 09:40:00,90.22,90.34,90.07,90.13,59387.0,88.6544,88.7724,88.5071,88.566,59387.0
2019-05-14 09:50:00,90.07,90.45,90.07,90.25,88314.0,88.5071,88.8805,88.5071,88.6839,88314.0
2019-05-14 10:00:00,90.27,90.6,90.27,90.56,67045.0,88.7036,89.0279,88.7036,88.9885,67045.0
2019-05-14 10:10:00,90.56,90.99,90.56,90.94,62748.0,88.9885,89.4111,88.9885,89.362,62748.0
2019-05-14 10:20:00,90.97,91.59,90.93,91.46,45936.0,89.3914,90.0007,89.3521,89.8729,45936.0
2019-05-14 10:30:00,91.46,91.66,91.15,91.18,54047.0,89.8729,90.0695,89.5683,89.5978,54047.0
2019-05-14 10:40:00,91.15,91.39,91.12,91.2,23110.0,89.5683,89.8041,89.5388,89.6174,23110.0
2019-05-14 10:50:00,91.13,91.24,91.05,91.18,20480.0,89.5487,89.6567,89.47,89.5978,20480.0
2019-05-14 11:00:00,91.17,91.55,91.08,91.5,25775.0,89.588,89.9614,89.4995,89.9122,25775.0
2019-05-14 11:10:00,91.54,91.69,91.52,91.56,12446.0,89.9515,90.0989,89.9319,89.9712,12446.0
2019-05-14 11:20:00,91.6,91.96,91.58,91.88,28300.0,90.0105,90.3643,89.9908,90.2856,28300.0
2019-05-14 11:30:00,91.88,92.26,91.86,92.25,28369.0,90.2856,90.659,90.266,90.6492,28369.0
2019-05-14 11:40:00,92.23,92.26,92.02,92.15,23406.0,90.6296,90.659,90.4232,90.551,23406.0
2019-05-14 11:50:00,92.14,92.26,91.91,91.99,28999.0,90.5411,90.659,90.3151,90.3937,28999.0
2019-05-14 12:00:00,91.98,92.18,91.95,92.14,13710.0,90.3839,90.5804,90.3544,90.5411,13710.0
2019-05-14 12:10:00,92.14,92.27,92.02,92.08,29627.0,90.5411,90.6689,90.4232,90.4822,29627.0
2019-05-14 12:20:00,92.08,92.11,91.77,91.77,14667.0,90.4822,90.5117,90.1776,90.1776,14667.0
2019-05-14 12:30:00,91.82,91.89,91.79,91.89,14708.0,90.2267,90.2955,90.1972,90.2955,14708.0
2019-05-14 12:40:00,91.87,91.95,91.77,91.94,32970.0,90.2758,90.3544,90.1776,90.3446,32970.0
2019-05-14 12:50:00,91.95,91.98,91.82,91.84,11212.0,90.3544,90.3839,90.2267,90.2463,11212.0
2019-05-14 13:00:00,91.86,91.97,91.86,91.88,14118.0,90.266,90.3741,90.266,90.2856,14118.0
2019-05-14 13:10:00,91.89,92.13,91.87,92.09,157148.0,90.2955,90.5313,90.2758,90.492,157148.0
2019-05-14 13:20:00,92.09,92.21,92.0,92.0,23326.0,90.492,90.6099,90.4036,90.4036,23326.0
2019-05-14 13:30:00,92.0,92.0,91.92,91.99,18113.0,90.4036,90.4036,90.3249,90.3937,18113.0
2019-05-14 13:40:00,91.98,92.08,91.98,92.08,11037.0,90.3839,90.4822,90.3839,90.4822,11037.0
2019-05-14 13:50:00,92.1,92.16,92.07,92.13,11727.0,90.5018,90.5608,90.4723,90.5313,11727.0
2019-05-14 14:00:00,92.14,92.16,91.95,92.1,50410.0,90.5411,90.5608,90.3544,90.5018,50410.0
2019-05-14 14:10:00,92.1,92.33,92.04,92.26,49107.0,90.5018,90.7278,90.4429,90.659,49107.0
2019-05-14 14:20:00,92.28,92.37,92.19,92.29,18842.0,90.6787,90.7671,90.5903,90.6885,18842.0
2019-05-14 14:30:00,92.28,92.29,92.08,92.09,13552.0,90.6787,90.6885,90.4822,90.492,13552.0
2019-05-14 14:40:00,92.1,92.26,91.97,91.97,25326.0,90.5018,90.659,90.3741,90.3741,25326.0
2019-05-14 14:50:00,91.96,92.06,91.89,92.01,42722.0,90.3643,90.4625,90.2955,90.4134,42722.0
2019-05-14 15:00:00,92.01,92.16,91.96,92.16,19083.0,90.4134,90.5608,90.3643,90.5608,19083.0
2019-05-14 15:10:00,92.15,92.17,92.03,92.06,41658.0,90.551,90.5706,90.433,90.4625,41658.0
2019-05-14 15:20:00,92.07,92.09,91.92,91.97,30543.0,90.4723,90.492,90.3249,90.3741,30543.0
2019-05-14 15:30:00,91.97,91.98,91.76,91.98,60011.0,90.3741,90.3839,90.1677,90.3839,60011.0
2019-05-14 15:40:00,91.97,92.0,91.74,91.86,77635.0,90.3741,90.4036,90.1481,90.266,77635.0
2019-05-14 15:50:00,91.85,91.93,91.73,91.75,217512.0,90.2562,90.3348,90.1382,90.1579,217512.0
2019-05-15 09:30:00,91.5,92.0,91.09,92.0,44482.0,89.9122,90.4036,89.5094,90.4036,44482.0
2019-05-15 09:40:00,91.99,92.0,91.64,91.82,18611.0,90.3937,90.4036,90.0498,90.2267,18611.0
2019-05-15 09:50:00,91.84,92.29,91.83,92.27,26381.0,90.2463,90.6885,90.2365,90.6689,26381.0
2019-05-15 10:00:00,92.21,92.4,91.96,92.29,102544.0,90.6099,90.7966,90.3643,90.6885,102544.0
2019-05-15 10:10:00,92.3,92.85,92.19,92.85,70483.0,90.6984,91.2388,90.5903,91.2388,70483.0
2019-05-15 10:20:00,92.82,93.12,92.82,93.12,45956.0,91.2093,91.5041,91.2093,91.5041,45956.0
2019-05-15 10:30:00,93.15,93.25,93.0,93.08,41082.0,91.5336,91.6319,91.3862,91.4648,41082.0
2019-05-15 10:40:00,93.08,93.25,93.07,93.25,28038.0,91.4648,91.6319,91.455,91.6319,28038.0
2019-05-15 10:50:00,93.26,93.37,93.13,93.23,33210.0,91.6417,91.7498,91.514,91.6122,33210.0
2019-05-15 11:00:00,93.26,93.41,93.18,93.4,29245.0,91.6417,91.7891,91.5631,91.7793,29245.0
2019-05-15 11:10:00,93.38,93.44,93.26,93.33,42319.0,91.7596,91.8186,91.6417,91.7105,42319.0
2019-05-15 11:20:00,93.33,93.45,93.19,93.44,39229.0,91.7105,91.8284,91.5729,91.8186,39229.0
2019-05-15 11:30:00,93.45,93.59,93.37,93.38,62760.0,91.8284,91.966,91.7498,91.7596,62760.0
2019-05-15 11:40:00,93.39,93.52,93.37,93.47,90468.0,91.7694,91.8972,91.7498,91.8481,90468.0
2019-05-15 11:50:00,93.47,93.62,93.47,93.57,33757.0,91.8481,91.9954,91.8481,91.9463,33757.0
2019-05-15 12:00:00,93.57,93.69,93.56,93.6,27082.0,91.9463,92.0642,91.9365,91.9758,27082.0
2019-05-15 12:10:00,93.62,93.62,93.38,93.39,22906.0,91.9954,91.9954,91.7596,91.7694,22906.0
2019-05-15 12:20:00,93.38,93.41,93.27,93.36,33493.0,91.7596,91.7891,91.6515,91.74,33493.0
2019-05-15 12:30:00,93.36,93.41,93.31,93.34,18335.0,91.74,91.7891,91.6908,91.7203,18335.0
2019-05-15 12:40:00,93.36,93.49,93.34,93.49,18768.0,91.74,91.8677,91.7203,91.8677,18768.0
2019-05-15 12:50:00,93.49,93.52,93.26,93.37,59538.0,91.8677,91.8972,91.6417,91.7498,59538.0
2019-05-15 13:00:00,93.39,93.5,93.38,93.43,20865.0,91.7694,91.8775,91.7596,91.8087,20865.0
2019-05-15 13:10:00,93.44,93.5,93.42,93.49,26000.0,91.8186,91.8775,91.7989,91.8677,26000.0
2019-05-15 13:20:00,93.49,93.55,93.42,93.53,34014.0,91.8677,91.9267,91.7989,91.907,34014.0
2019-05-15 13:30:00,93.53,93.61,93.52,93.61,32466.0,91.907,91.9856,91.8972,91.9856,32466.0
2019-05-15 13:40:00,93.62,93.65,93.5,93.57,22153.0,91.9954,92.0249,91.8775,91.9463,22153.0
2019-05-15 13:50:00,93.58,93.74,93.57,93.7,19282.0,91.9561,92.1134,91.9463,92.0741,19282.0
2019-05-15 14:00:00,93.7,93.85,93.66,93.68,89520.0,92.0741,92.2215,92.0348,92.0544,89520.0
2019-05-15 14:10:00,93.7,93.87,93.67,93.87,21830.0,92.0741,92.2411,92.0446,92.2411,21830.0
2019-05-15 14:20:00,93.88,93.96,93.86,93.9,30771.0,92.2509,92.3296,92.2313,92.2706,30771.0
2019-05-15 14:30:00,93.9,93.93,93.63,93.68,39028.0,92.2706,92.3001,92.0053,92.0544,39028.0
2019-05-15 14:40:00,93.69,93.87,93.68,93.86,19336.0,92.0642,92.2411,92.0544,92.2313,19336.0
2019-05-15 14:50:00,93.86,93.89,93.77,93.83,24104.0,92.2313,92.2608,92.1428,92.2018,24104.0
2019-05-15 15:00:00,93.83,93.96,93.79,93.91,60174.0,92.2018,92.3296,92.1625,92.2804,60174.0
2019-05-15 15:10:00,93.93,93.96,93.8,93.86,56357.0,92.3001,92.3296,92.1723,92.2313,56357.0
2019-05-15 15:20:00,93.87,94.0,93.85,93.96,25880.0,92.2411,92.3689,92.2215,92.3296,25880.0
2019-05-15 15:30:00,93.95,93.98,93.83,93.89,39913.0,92.3197,92.3492,92.2018,92.2608,39913.0
2019-05-15 15:40:00,93.89,93.89,93.71,93.71,47552.0,92.2608,92.2608,92.0839,92.0839,47552.0
2019-05-15 15:50:00,93.72,93.86,93.62,93.65,117753.0,92.0937,92.2313,91.9954,92.0249,117753.0
2019-05-16 09:30:00,93.82,94.08,93.68,94.05,24836.0,92.339,92.5949,92.2012,92.5654,24836.0
2019-05-16 09:40:00,94.04,94.11,93.67,93.72,36567.0,92.5555,92.6244,92.1914,92.2406,36567.0
2019-05-16 09:50:00,93.72,93.97,93.66,93.89,30027.0,92.2406,92.4866,92.1815,92.4079,30027.0
2019-05-16 10:00:00,93.93,94.05,93.86,94.02,34816.0,92.4473,92.5654,92.3784,92.5359,34816.0
2019-05-16 10:10:00,94.01,94.09,93.95,94.09,58305.0,92.526,92.6048,92.467,92.6048,58305.0
2019-05-16 10:20:00,94.09,94.36,94.09,94.25,30890.0,92.6048,92.8705,92.6048,92.7622,30890.0
2019-05-16 10:30:00,94.27,94.28,94.15,94.2,32323.0,92.7819,92.7918,92.6638,92.713,32323.0
2019-05-16 10:40:00,94.22,94.24,93.94,93.98,27089.0,92.7327,92.7524,92.4571,92.4965,27089.0
2019-05-16 10:50:00,94.07,94.24,94.07,94.24,25804.0,92.5851,92.7524,92.5851,92.7524,25804.0
2019-05-16 11:00:00,94.24,94.25,94.1,94.14,21574.0,92.7524,92.7622,92.6146,92.654,21574.0
2019-05-16 11:10:00,94.11,94.27,94.1,94.25,12901.0,92.6244,92.7819,92.6146,92.7622,12901.0
2019-05-16 11:20:00,94.25,94.33,94.16,94.2,19622.0,92.7622,92.841,92.6736,92.713,19622.0
2019-05-16 11:30:00,94.2,94.52,94.18,94.5,73448.0,92.713,93.028,92.6933,93.0083,73448.0
2019-05-16 11:40:00,94.52,94.64,94.35,94.36,16996.0,93.028,93.1461,92.8606,92.8705,16996.0
2019-05-16 11:50:00,94.37,94.41,94.28,94.32,16103.0,92.8803,92.9197,92.7918,92.8311,16103.0
2019-05-16 12:00:00,94.35,94.39,94.31,94.34,14878.0,92.8606,92.9,92.8213,92.8508,14878.0
2019-05-16 12:10:00,94.34,94.49,94.22,94.45,35842.0,92.8508,92.9984,92.7327,92.9591,35842.0
2019-05-16 12:20:00,94.48,94.54,94.41,94.47,20672.0,92.9886,93.0477,92.9197,92.9788,20672.0
2019-05-16 12:30:00,94.48,94.51,94.35,94.38,14107.0,92.9886,93.0181,92.8606,92.8902,14107.0
2019-05-16 12:40:00,94.4,94.4,94.32,94.39,16510.0,92.9099,92.9099,92.8311,92.9,16510.0
2019-05-16 12:50:00,94.38,94.38,94.27,94.36,15889.0,92.8902,92.8902,92.7819,92.8705,15889.0
2019-05-16 13:00:00,94.37,94.43,94.3,94.35,19256.0,92.8803,92.9394,92.8114,92.8606,19256.0
2019-05-16 13:10:00,94.34,94.43,94.34,94.42,17649.0,92.8508,92.9394,92.8508,92.9295,17649.0
2019-05-16 13:20:00,94.43,94.44,94.33,94.37,13184.0,92.9394,92.9492,92.841,92.8803,13184.0
2019-05-16 13:30:00,94.36,94.4,94.31,94.35,14676.0,92.8705,92.9099,92.8213,92.8606,14676.0
2019-05-16 13:40:00,94.35,94.38,94.28,94.3,16787.0,92.8606,92.8902,92.7918,92.8114,16787.0
2019-05-16 13:50:00,94.27,94.33,94.21,94.29,17476.0,92.7819,92.841,92.7229,92.8016,17476.0
2019-05-16 14:00:00,94.28,94.32,94.25,94.26,16840.0,92.7918,92.8311,92.7622,92.7721,16840.0
2019-05-16 14:10:00,94.26,94.37,94.23,94.37,12857.0,92.7721,92.8803,92.7425,92.8803,12857.0
2019-05-16 14:20:00,94.36,94.46,94.34,94.42,16942.0,92.8705,92.9689,92.8508,92.9295,16942.0
2019-05-16 14:30:00,94.41,94.43,94.31,94.38,13676.0,92.9197,92.9394,92.8213,92.8902,13676.0
2019-05-16 14:40:00,94.37,94.39,94.33,94.35,10738.0,92.8803,92.9,92.841,92.8606,10738.0
2019-05-16 14:50:00,94.36,94.37,94.2,94.35,62217.0,92.8705,92.8803,92.713,92.8606,62217.0
2019-05-16 15:00:00,94.34,94.34,94.18,94.23,31152.0,92.8508,92.8508,92.6933,92.7425,31152.0
2019-05-16 15:10:00,94.22,94.26,94.11,94.13,29285.0,92.7327,92.7721,92.6244,92.6441,29285.0
2019-05-16 15:20:00,94.14,94.28,94.12,94.28,28627.0,92.654,92.7918,92.6343,92.7918,28627.0
2019-05-16 15:30:00,94.27,94.27,94.14,94.14,34543.0,92.7819,92.7819,92.654,92.654,34543.0
2019-05-16 15:40:00,94.15,94.16,94.04,94.08,42645.0,92.6638,92.6736,92.5555,92.5949,42645.0
2019-05-16 15:50:00,94.08,94.15,93.97,94.06,143899.0,92.5949,92.6638,92.4866,92.5752,143899.0
2019-05-17 09:30:00,92.78,93.44,92.78,93.13,183903.0,91.3154,91.965,91.3154,91.6599,183903.0
2019-05-17 09:40:00,93.18,93.23,92.96,93.01,35279.0,91.7091,91.7583,91.4926,91.5418,35279.0
2019-05-17 09:50:00,93.0,93.16,92.95,93.0,26899.0,91.532,91.6894,91.4827,91.532,26899.0
2019-05-17 10:00:00,92.98,93.29,92.97,92.99,23901.0,91.5123,91.8174,91.5024,91.5221,23901.0
2019-05-17 10:10:00,92.98,93.04,92.81,93.01,35852.0,91.5123,91.5713,91.345,91.5418,35852.0
2019-05-17 10:20:00,93.02,93.09,92.97,93.02,59275.0,91.5516,91.6205,91.5024,91.5516,59275.0
2019-05-17 10:30:00,93.0,93.04,92.87,92.95,22156.0,91.532,91.5713,91.404,91.4827,22156.0
2019-05-17 10:40:00,92.96,93.03,92.93,93.02,45603.0,91.4926,91.5615,91.4631,91.5516,45603.0
2019-05-17 10:50:00,93.03,93.39,93.02,93.18,31504.0,91.5615,91.9158,91.5516,91.7091,31504.0
2019-05-17 11:00:00,93.2,93.35,93.16,93.27,21671.0,91.7288,91.8764,91.6894,91.7977,21671.0
2019-05-17 11:10:00,93.28,93.34,93.13,93.18,10419.0,91.8075,91.8666,91.6599,91.7091,10419.0
2019-05-17 11:20:00,93.19,93.2,93.01,93.02,9977.0,91.719,91.7288,91.5418,91.5516,9977.0
2019-05-17 11:30:00,93.06,93.06,92.91,92.96,32850.0,91.591,91.591,91.4434,91.4926,32850.0
2019-05-17 11:40:00,92.93,92.96,92.84,92.84,24455.0,91.4631,91.4926,91.3745,91.3745,24455.0
2019-05-17 11:50:00,92.82,92.95,92.8,92.94,8600.0,91.3548,91.4827,91.3351,91.4729,8600.0
2019-05-17 12:00:00,92.94,92.98,92.8,92.89,36810.0,91.4729,91.5123,91.3351,91.4237,36810.0
2019-05-17 12:10:00,92.87,92.91,92.79,92.86,17792.0,91.404,91.4434,91.3253,91.3942,17792.0
2019-05-17 12:20:00,92.88,92.88,92.74,92.79,9410.0,91.4139,91.4139,91.2761,91.3253,9410.0
2019-05-17 12:30:00,92.77,92.81,92.71,92.79,13261.0,91.3056,91.345,91.2465,91.3253,13261.0
2019-05-17 12:40:00,92.78,92.93,92.77,92.89,8839.0,91.3154,91.4631,91.3056,91.4237,8839.0
2019-05-17 12:50:00,92.88,92.89,92.82,92.82,5675.0,91.4139,91.4237,91.3548,91.3548,5675.0
2019-05-17 13:00:00,92.83,93.03,92.82,93.03,11680.0,91.3646,91.5615,91.3548,91.5615,11680.0
2019-05-17 13:10:00,93.05,93.15,93.01,93.1,14134.0,91.5812,91.6796,91.5418,91.6304,14134.0
2019-05-17 13:20:00,93.11,93.14,92.98,92.98,8422.0,91.6402,91.6698,91.5123,91.5123,8422.0
2019-05-17 13:30:00,93.0,93.15,92.95,93.07,7764.0,91.532,91.6796,91.4827,91.6009,7764.0
2019-05-17 13:40:00,93.09,93.11,92.96,93.05,7272.0,91.6205,91.6402,91.4926,91.5812,7272.0
2019-05-17 13:50:00,93.03,93.11,93.0,93.04,7987.0,91.5615,91.6402,91.532,91.5713,7987.0
2019-05-17 14:00:00,93.01,93.04,92.96,93.01,8135.0,91.5418,91.5713,91.4926,91.5418,8135.0
2019-05-17 14:10:00,93.03,93.03,92.92,92.99,10485.0,91.5615,91.5615,91.4532,91.5221,10485.0
2019-05-17 14:20:00,92.98,93.05,92.96,93.04,37828.0,91.5123,91.5812,91.4926,91.5713,37828.0
2019-05-17 14:30:00,93.05,93.19,93.02,93.16,11156.0,91.5812,91.719,91.5516,91.6894,11156.0
2019-05-17 14:40:00,93.18,93.19,93.06,93.19,9507.0,91.7091,91.719,91.591,91.719,9507.0
2019-05-17 14:50:00,93.22,93.29,93.17,93.29,12942.0,91.7485,91.8174,91.6993,91.8174,12942.0
2019-05-17 15:00:00,93.29,93.29,92.93,92.98,41801.0,91.8174,91.8174,91.4631,91.5123,41801.0
2019-05-17 15:10:00,92.93,93.07,92.86,92.99,23423.0,91.4631,91.6009,91.3942,91.5221,23423.0
2019-05-17 15:20:00,93.0,93.19,92.95,93.11,21068.0,91.532,91.719,91.4827,91.6402,21068.0
2019-05-17 15:30:00,93.1,93.13,92.98,93.04,45451.0,91.6304,91.6599,91.5123,91.5713,45451.0
2019-05-17 15:40:00,93.02,93.05,92.62,92.86,158681.0,91.5516,91.5812,91.158,91.3942,158681.0
2019-05-17 15:50:00,92.86,93.02,92.71,92.91,105334.0,91.3942,91.5516,91.2465,91.4434,105334.0
2019-05-20 09:30:00,92.12,92.3,91.65,91.84,69124.0,90.6659,90.843,90.2033,90.3903,69124.0
2019-05-20 09:40:00,91.78,91.9,91.54,91.58,108384.0,90.3312,90.4493,90.095,90.1344,108384.0
2019-05-20 09:50:00,91.54,92.12,91.39,92.11,68860.0,90.095,90.6659,89.9474,90.656,68860.0
2019-05-20 10:00:00,92.07,92.07,91.52,91.77,32989.0,90.6166,90.6166,90.0753,90.3214,32989.0
2019-05-20 10:10:00,91.78,91.85,91.57,91.72,9987.0,90.3312,90.4001,90.1245,90.2722,9987.0
2019-05-20 10:20:00,91.79,91.95,91.7,91.85,22947.0,90.3411,90.4985,90.2525,90.4001,22947.0
2019-05-20 10:30:00,91.85,92.25,91.85,92.24,32824.0,90.4001,90.7938,90.4001,90.784,32824.0
2019-05-20 10:40:00,92.24,92.26,91.92,91.92,7671.0,90.784,90.8036,90.469,90.469,7671.0
2019-05-20 10:50:00,91.9,91.93,91.8,91.91,12035.0,90.4493,90.4789,90.3509,90.4592,12035.0
2019-05-20 11:00:00,91.98,91.98,91.7,91.79,47285.0,90.5281,90.5281,90.2525,90.3411,47285.0
2019-05-20 11:10:00,91.82,91.87,91.68,91.68,11186.0,90.3706,90.4198,90.2328,90.2328,11186.0
2019-05-20 11:20:00,91.67,91.87,91.62,91.74,39820.0,90.223,90.4198,90.1737,90.2918,39820.0
2019-05-20 11:30:00,91.72,91.83,91.5,91.52,19581.0,90.2722,90.3804,90.0556,90.0753,19581.0
2019-05-20 11:40:00,91.56,91.75,91.54,91.69,9668.0,90.1147,90.3017,90.095,90.2426,9668.0
2019-05-20 11:50:00,91.7,91.71,91.29,91.44,16052.0,90.2525,90.2623,89.849,89.9966,16052.0
2019-05-20 12:00:00,91.49,91.67,91.47,91.61,8354.0,90.0458,90.223,90.0261,90.1639,8354.0
2019-05-20 12:10:00,91.65,91.81,91.65,91.69,43831.0,90.2033,90.3607,90.2033,90.2426,43831.0
2019-05-20 12:20:00,91.7,91.71,91.42,91.42,15236.0,90.2525,90.2623,89.9769,89.9769,15236.0
2019-05-20 12:30:00,91.42,91.48,91.21,91.35,14473.0,89.9769,90.036,89.7702,89.908,14473.0
2019-05-20 12:40:00,91.29,91.42,91.29,91.35,3797.0,89.849,89.9769,89.849,89.908,3797.0
2019-05-20 12:50:00,91.32,91.43,91.3,91.32,6983.0,89.8785,89.9867,89.8588,89.8785,6983.0
2019-05-20 13:00:00,91.31,91.33,91.23,91.23,7589.0,89.8686,89.8883,89.7899,89.7899,7589.0
2019-05-20 13:10:00,91.26,91.42,91.26,91.41,5800.0,89.8194,89.9769,89.8194,89.9671,5800.0
2019-05-20 13:20:00,91.45,91.46,91.33,91.45,6577.0,90.0064,90.0163,89.8883,90.0064,6577.0
2019-05-20 13:30:00,91.43,91.56,91.43,91.52,5770.0,89.9867,90.1147,89.9867,90.0753,5770.0
2019-05-20 13:40:00,91.47,91.5,91.4,91.44,19013.0,90.0261,90.0556,89.9572,89.9966,19013.0
2019-05-20 13:50:00,91.44,91.46,91.38,91.43,5914.0,89.9966,90.0163,89.9375,89.9867,5914.0
2019-05-20 14:00:00,91.43,91.5,91.39,91.4,9931.0,89.9867,90.0556,89.9474,89.9572,9931.0
2019-05-20 14:10:00,91.42,91.5,91.35,91.41,7706.0,89.9769,90.0556,89.908,89.9671,7706.0
2019-05-20 14:20:00,91.36,91.45,91.33,91.42,8991.0,89.9178,90.0064,89.8883,89.9769,8991.0
2019-05-20 14:30:00,91.43,91.44,91.17,91.2,9231.0,89.9867,89.9966,89.7308,89.7604,9231.0
2019-05-20 14:40:00,91.2,91.33,91.18,91.2,8211.0,89.7604,89.8883,89.7407,89.7604,8211.0
2019-05-20 14:50:00,91.2,91.34,91.19,91.33,13745.0,89.7604,89.8982,89.7505,89.8883,13745.0
2019-05-20 15:00:00,91.33,91.33,91.15,91.16,19052.0,89.8883,89.8883,89.7112,89.721,19052.0
2019-05-20 15:10:00,91.18,91.27,91.1,91.27,18688.0,89.7407,89.8293,89.662,89.8293,18688.0
2019-05-20 15:20:00,91.26,91.29,91.1,91.23,28475.0,89.8194,89.849,89.662,89.7899,28475.0
2019-05-20 15:30:00,91.24,91.39,91.19,91.35,23843.0,89.7997,89.9474,89.7505,89.908,23843.0
2019-05-20 15:40:00,91.36,91.47,91.31,91.43,33152.0,89.9178,90.0261,89.8686,89.9867,33152.0
2019-05-20 15:50:00,91.43,91.53,91.38,91.46,84661.0,89.9867,90.0852,89.9375,90.0163,84661.0
2019-05-21 09:30:00,92.12,92.37,91.98,92.15,57019.0,90.6659,90.9119,90.5281,90.6954,57019.0
2019-05-21 09:40:00,92.15,92.2,91.99,92.12,43430.0,90.6954,90.7446,90.5379,90.6659,43430.0
2019-05-21 09:50:00,92.1,92.25,92.09,92.14,33052.0,90.6462,90.7938,90.6363,90.6855,33052.0
2019-05-21 10:00:00,92.06,92.24,92.06,92.14,32070.0,90.6068,90.784,90.6068,90.6855,32070.0
2019-05-21 10:10:00,92.15,92.23,92.07,92.12,22388.0,90.6954,90.7741,90.6166,90.6659,22388.0
2019-05-21 10:20:00,92.14,92.16,92.1,92.12,10257.0,90.6855,90.7052,90.6462,90.6659,10257.0
2019-05-21 10:30:00,92.13,92.3,92.12,92.28,14625.0,90.6757,90.843,90.6659,90.8233,14625.0
2019-05-21 10:40:00,92.31,92.33,92.19,92.2,18652.0,90.8529,90.8725,90.7347,90.7446,18652.0
2019-05-21 10:50:00,92.21,92.43,92.21,92.28,38163.0,90.7544,90.971,90.7544,90.8233,38163.0
2019-05-21 11:00:00,92.28,92.37,92.17,92.29,23456.0,90.8233,90.9119,90.7151,90.8332,23456.0
2019-05-21 11:10:00,92.33,92.33,92.21,92.22,18388.0,90.8725,90.8725,90.7544,90.7643,18388.0
2019-05-21 11:20:00,92.24,92.39,92.21,92.38,15553.0,90.784,90.9316,90.7544,90.9217,15553.0
2019-05-21 11:30:00,92.37,92.41,92.3,92.33,21352.0,90.9119,90.9513,90.843,90.8725,21352.0
2019-05-21 11:40:00,92.35,92.4,92.27,92.27,18858.0,90.8922,90.9414,90.8135,90.8135,18858.0
2019-05-21 11:50:00,92.27,92.27,92.13,92.15,16708.0,90.8135,90.8135,90.6757,90.6954,16708.0
2019-05-21 12:00:00,92.16,92.37,92.16,92.29,19633.0,90.7052,90.9119,90.7052,90.8332,19633.0
2019-05-21 12:10:00,92.28,92.35,92.28,92.3,4727.0,90.8233,90.8922,90.8233,90.843,4727.0
2019-05-21 12:20:00,92.31,92.37,92.24,92.37,16681.0,90.8529,90.9119,90.784,90.9119,16681.0
2019-05-21 12:30:00,92.37,92.42,92.28,92.28,13080.0,90.9119,90.9611,90.8233,90.8233,13080.0
2019-05-21 12:40:00,92.28,92.35,92.22,92.35,11410.0,90.8233,90.8922,90.7643,90.8922,11410.0
2019-05-21 12:50:00,92.34,92.36,92.29,92.34,10497.0,90.8824,90.9021,90.8332,90.8824,10497.0
2019-05-21 13:00:00,92.34,92.35,92.26,92.26,11098.0,90.8824,90.8922,90.8036,90.8036,11098.0
2019-05-21 13:10:00,92.25,92.33,92.22,92.28,13779.0,90.7938,90.8725,90.7643,90.8233,13779.0
2019-05-21 13:20:00,92.3,92.32,92.27,92.29,13816.0,90.843,90.8627,90.8135,90.8332,13816.0
2019-05-21 13:30:00,92.31,92.4,92.3,92.31,14163.0,90.8529,90.9414,90.843,90.8529,14163.0
2019-05-21 13:40:00,92.31,92.36,92.28,92.32,12862.0,90.8529,90.9021,90.8233,90.8627,12862.0
2019-05-21 13:50:00,92.31,92.38,92.29,92.37,13504.0,90.8529,90.9217,90.8332,90.9119,13504.0
2019-05-21 14:00:00,92.37,92.49,92.33,92.39,70462.0,90.9119,91.03,90.8725,90.9316,70462.0
2019-05-21 14:10:00,92.4,92.56,92.38,92.42,83865.0,90.9414,91.0989,90.9217,90.9611,83865.0
2019-05-21 14:20:00,92.44,92.47,92.37,92.38,62670.0,90.9808,91.0103,90.9119,90.9217,62670.0
2019-05-21 14:30:00,92.38,92.45,92.33,92.34,45304.0,90.9217,90.9906,90.8725,90.8824,45304.0
2019-05-21 14:40:00,92.36,92.42,92.34,92.34,34406.0,90.9021,90.9611,90.8824,90.8824,34406.0
2019-05-21 14:50:00,92.34,92.36,92.25,92.3,14754.0,90.8824,90.9021,90.7938,90.843,14754.0
2019-05-21 15:00:00,92.29,92.33,92.25,92.29,16592.0,90.8332,90.8725,90.7938,90.8332,16592.0
2019-05-21 15:10:00,92.29,92.36,92.26,92.36,22889.0,90.8332,90.9021,90.8036,90.9021,22889.0
2019-05-21 15:20:00,92.34,92.42,92.31,92.39,88966.0,90.8824,90.9611,90.8529,90.9316,88966.0
2019-05-21 15:30:00,92.4,92.43,92.34,92.37,75708.0,90.9414,90.971,90.8824,90.9119,75708.0
2019-05-21 15:40:00,92.37,92.38,92.19,92.22,53340.0,90.9119,90.9217,90.7347,90.7643,53340.0
2019-05-21 15:50:00,92.22,92.28,92.01,92.11,326675.0,90.7643,90.8233,90.5576,90.656,326675.0
2019-05-22 09:30:00,91.54,91.97,91.54,91.83,19386.0,90.095,90.5182,90.095,90.3804,19386.0
2019-05-22 09:40:00,91.89,92.0,91.86,91.9,8438.0,90.4395,90.5477,90.41,90.4493,8438.0
2019-05-22 09:50:00,91.9,92.14,91.86,92.06,37471.0,90.4493,90.6855,90.41,90.6068,37471.0
2019-05-22 10:00:00,92.06,92.12,92.0,92.07,12047.0,90.6068,90.6659,90.5477,90.6166,12047.0
2019-05-22 10:10:00,92.07,92.26,91.94,92.06,12726.0,90.6166,90.8036,90.4887,90.6068,12726.0
2019-05-22 10:20:00,92.06,92.3,92.05,92.21,8832.0,90.6068,90.843,90.597,90.7544,8832.0
2019-05-22 10:30:00,92.24,92.3,92.13,92.2,10418.0,90.784,90.843,90.6757,90.7446,10418.0
2019-05-22 10:40:00,92.2,92.3,92.17,92.27,8496.0,90.7446,90.843,90.7151,90.8135,8496.0
2019-05-22 10:50:00,92.28,92.3,92.15,92.2,14858.0,90.8233,90.843,90.6954,90.7446,14858.0
2019-05-22 11:00:00,92.19,92.22,92.12,92.16,17397.0,90.7347,90.7643,90.6659,90.7052,17397.0
2019-05-22 11:10:00,92.15,92.33,92.15,92.31,11770.0,90.6954,90.8725,90.6954,90.8529,11770.0
2019-05-22 11:20:00,92.32,92.44,92.32,92.39,15958.0,90.8627,90.9808,90.8627,90.9316,15958.0
2019-05-22 11:30:00,92.47,92.52,92.35,92.35,18622.0,91.0103,91.0595,90.8922,90.8922,18622.0
2019-05-22 11:40:00,92.34,92.53,92.34,92.53,20138.0,90.8824,91.0694,90.8824,91.0694,20138.0
2019-05-22 11:50:00,92.54,92.59,92.42,92.45,18773.0,91.0792,91.1284,90.9611,90.9906,18773.0
2019-05-22 12:00:00,92.47,92.51,92.4,92.5,14924.0,91.0103,91.0497,90.9414,91.0399,14924.0
2019-05-22 12:10:00,92.5,92.54,92.4,92.51,16847.0,91.0399,91.0792,90.9414,91.0497,16847.0
2019-05-22 12:20:00,92.51,92.55,92.4,92.45,59386.0,91.0497,91.0891,90.9414,90.9906,59386.0
2019-05-22 12:30:00,92.47,92.49,92.42,92.45,12718.0,91.0103,91.03,90.9611,90.9906,12718.0
2019-05-22 12:40:00,92.43,92.47,92.42,92.43,15232.0,90.971,91.0103,90.9611,90.971,15232.0
2019-05-22 12:50:00,92.44,92.47,92.35,92.38,12713.0,90.9808,91.0103,90.8922,90.9217,12713.0
2019-05-22 13:00:00,92.35,92.42,92.21,92.21,9261.0,90.8922,90.9611,90.7544,90.7544,9261.0
2019-05-22 13:10:00,92.22,92.33,92.2,92.33,13805.0,90.7643,90.8725,90.7446,90.8725,13805.0
2019-05-22 13:20:00,92.35,92.35,92.18,92.3,6995.0,90.8922,90.8922,90.7249,90.843,6995.0
2019-05-22 13:30:00,92.29,92.29,92.21,92.27,5122.0,90.8332,90.8332,90.7544,90.8135,5122.0
2019-05-22 13:40:00,92.29,92.31,92.23,92.29,10315.0,90.8332,90.8529,90.7741,90.8332,10315.0
2019-05-22 13:50:00,92.26,92.38,92.25,92.33,6428.0,90.8036,90.9217,90.7938,90.8725,6428.0
2019-05-22 14:00:00,92.29,92.32,92.23,92.26,12070.0,90.8332,90.8627,90.7741,90.8036,12070.0
2019-05-22 14:10:00,92.25,92.27,92.14,92.25,9335.0,90.7938,90.8135,90.6855,90.7938,9335.0
2019-05-22 14:20:00,92.25,92.33,92.25,92.27,13468.0,90.7938,90.8725,90.7938,90.8135,13468.0
2019-05-22 14:30:00,92.27,92.58,92.27,92.46,22459.0,90.8135,91.1186,90.8135,91.0005,22459.0
2019-05-22 14:40:00,92.46,92.52,92.41,92.43,15923.0,91.0005,91.0595,90.9513,90.971,15923.0
2019-05-22 14:50:00,92.44,92.49,92.39,92.44,10616.0,90.9808,91.03,90.9316,90.9808,10616.0
2019-05-22 15:00:00,92.43,92.48,92.36,92.41,12618.0,90.971,91.0202,90.9021,90.9513,12618.0
2019-05-22 15:10:00,92.42,92.45,92.4,92.44,13300.0,90.9611,90.9906,90.9414,90.9808,13300.0
2019-05-22 15:20:00,92.44,92.5,92.41,92.42,16605.0,90.9808,91.0399,90.9513,90.9611,16605.0
2019-05-22 15:30:00,92.42,92.45,92.33,92.36,52710.0,90.9611,90.9906,90.8725,90.9021,52710.0
2019-05-22 15:40:00,92.34,92.34,92.12,92.2,100064.0,90.8824,90.8824,90.6659,90.7446,100064.0
2019-05-22 15:50:00,92.19,92.21,91.93,92.02,189556.0,90.7347,90.7544,90.4789,90.5674,189556.0
2019-05-23 09:30:00,91.37,91.47,91.09,91.32,38002.0,89.9277,90.0261,89.6521,89.8785,38002.0
2019-05-23 09:40:00,91.35,91.5,91.25,91.43,45040.0,89.908,90.0556,89.8096,89.9867,45040.0
2019-05-23 09:50:00,91.42,91.6,91.34,91.59,39288.0,89.9769,90.1541,89.8982,90.1442,39288.0
2019-05-23 10:00:00,91.52,91.76,91.45,91.5,43729.0,90.0753,90.3115,90.0064,90.0556,43729.0
2019-05-23 10:10:00,91.55,91.67,91.54,91.65,31502.0,90.1048,90.223,90.095,90.2033,31502.0
2019-05-23 10:20:00,91.69,91.91,91.5,91.91,23494.0,90.2426,90.4592,90.0556,90.4592,23494.0
2019-05-23 10:30:00,91.86,91.96,91.8,91.93,34266.0,90.41,90.5084,90.3509,90.4789,34266.0
2019-05-23 10:40:00,91.94,92.07,91.85,91.92,36875.0,90.4887,90.6166,90.4001,90.469,36875.0
2019-05-23 10:50:00,91.92,92.17,91.88,92.14,13971.0,90.469,90.7151,90.4296,90.6855,13971.0
2019-05-23 11:00:00,92.17,92.42,92.12,92.3,71872.0,90.7151,90.9611,90.6659,90.843,71872.0
2019-05-23 11:10:00,92.3,92.46,92.22,92.39,45003.0,90.843,91.0005,90.7643,90.9316,45003.0
2019-05-23 11:20:00,92.41,92.51,92.34,92.36,37919.0,90.9513,91.0497,90.8824,90.9021,37919.0
2019-05-23 11:30:00,92.34,92.36,92.0,92.06,40836.0,90.8824,90.9021,90.5477,90.6068,40836.0
2019-05-23 11:40:00,92.03,92.09,91.85,91.91,68730.0,90.5773,90.6363,90.4001,90.4592,68730.0
2019-05-23 11:50:00,91.89,91.91,91.62,91.65,20765.0,90.4395,90.4592,90.1737,90.2033,20765.0
2019-05-23 12:00:00,91.67,91.7,91.51,91.59,36521.0,90.223,90.2525,90.0655,90.1442,36521.0
2019-05-23 12:10:00,91.57,91.73,91.56,91.69,50637.0,90.1245,90.282,90.1147,90.2426,50637.0
2019-05-23 12:20:00,91.69,91.9,91.62,91.9,32845.0,90.2426,90.4493,90.1737,90.4493,32845.0
2019-05-23 12:30:00,91.91,91.93,91.8,91.9,19158.0,90.4592,90.4789,90.3509,90.4493,19158.0
2019-05-23 12:40:00,91.85,91.94,91.8,91.8,14915.0,90.4001,90.4887,90.3509,90.3509,14915.0
2019-05-23 12:50:00,91.8,91.8,91.47,91.5,18487.0,90.3509,90.3509,90.0261,90.0556,18487.0
2019-05-23 13:00:00,91.51,91.7,91.47,91.67,13801.0,90.0655,90.2525,90.0261,90.223,13801.0
2019-05-23 13:10:00,91.65,91.71,91.54,91.57,127268.0,90.2033,90.2623,90.095,90.1245,127268.0
2019-05-23 13:20:00,91.57,91.58,91.45,91.55,97718.0,90.1245,90.1344,90.0064,90.1048,97718.0
2019-05-23 13:30:00,91.55,91.7,91.53,91.7,23108.0,90.1048,90.2525,90.0852,90.2525,23108.0
2019-05-23 13:40:00,91.7,91.75,91.61,91.65,18577.0,90.2525,90.3017,90.1639,90.2033,18577.0
2019-05-23 13:50:00,91.62,91.64,91.54,91.58,24904.0,90.1737,90.1934,90.095,90.1344,24904.0
2019-05-23 14:00:00,91.57,91.63,91.52,91.59,27883.0,90.1245,90.1836,90.0753,90.1442,27883.0
2019-05-23 14:10:00,91.62,91.66,91.5,91.64,57713.0,90.1737,90.2131,90.0556,90.1934,57713.0
2019-05-23 14:20:00,91.65,91.75,91.49,91.51,37878.0,90.2033,90.3017,90.0458,90.0655,37878.0
2019-05-23 14:30:00,91.5,91.53,91.22,91.23,64707.0,90.0556,90.0852,89.7801,89.7899,64707.0
2019-05-23 14:40:00,91.23,91.26,91.01,91.06,115164.0,89.7899,89.8194,89.5734,89.6226,115164.0
2019-05-23 14:50:00,91.06,91.1,90.87,90.97,108228.0,89.6226,89.662,89.4356,89.534,108228.0
2019-05-23 15:00:00,90.97,91.0,90.65,90.65,35412.0,89.534,89.5635,89.2191,89.2191,35412.0
2019-05-23 15:10:00,90.68,90.74,90.49,90.52,138052.0,89.2486,89.3076,89.0616,89.0911,138052.0
2019-05-23 15:20:00,90.57,90.9,90.57,90.73,184983.0,89.1403,89.4651,89.1403,89.2978,184983.0
2019-05-23 15:30:00,90.74,90.91,90.65,90.66,437712.0,89.3076,89.475,89.2191,89.2289,437712.0
2019-05-23 15:40:00,90.65,90.79,90.59,90.73,129739.0,89.2191,89.3568,89.16,89.2978,129739.0
2019-05-23 15:50:00,90.71,90.79,90.45,90.67,1996699.0,89.2781,89.3568,89.0222,89.2387,1996699.0
2019-05-24 09:30:00,91.19,91.56,90.82,90.87,74990.0,89.7505,90.1147,89.3864,89.4356,74990.0
2019-05-24 09:40:00,90.9,90.96,90.62,90.69,27219.0,89.4651,89.5242,89.1895,89.2584,27219.0
2019-05-24 09:50:00,90.64,90.75,90.33,90.44,59785.0,89.2092,89.3175,88.9041,89.0124,59785.0
2019-05-24 10:00:00,90.44,90.6,90.38,90.38,60119.0,89.0124,89.1698,88.9533,88.9533,60119.0
2019-05-24 10:10:00,90.35,90.63,90.29,90.58,46837.0,88.9238,89.1994,88.8647,89.1502,46837.0
2019-05-24 10:20:00,90.57,90.62,90.43,90.45,28774.0,89.1403,89.1895,89.0025,89.0222,28774.0
2019-05-24 10:30:00,90.45,90.61,90.44,90.55,17900.0,89.0222,89.1797,89.0124,89.1206,17900.0
2019-05-24 10:40:00,90.56,90.6,90.45,90.45,20411.0,89.1305,89.1698,89.0222,89.0222,20411.0
2019-05-24 10:50:00,90.45,90.47,90.06,90.07,363066.0,89.0222,89.0419,88.6384,88.6482,363066.0
2019-05-24 11:00:00,90.1,90.29,90.05,90.25,28206.0,88.6777,88.8647,88.6285,88.8254,28206.0
2019-05-24 11:10:00,90.26,90.29,89.88,89.92,42892.0,88.8352,88.8647,88.4612,88.5006,42892.0
2019-05-24 11:20:00,89.93,89.93,89.48,89.69,78750.0,88.5104,88.5104,88.0675,88.2742,78750.0
2019-05-24 11:30:00,89.72,90.0,89.7,90.0,19626.0,88.3037,88.5793,88.2841,88.5793,19626.0
2019-05-24 11:40:00,90.0,90.04,89.91,89.96,26748.0,88.5793,88.6187,88.4907,88.5399,26748.0
2019-05-24 11:50:00,89.97,90.01,89.88,89.9,21493.0,88.5498,88.5892,88.4612,88.4809,21493.0
2019-05-24 12:00:00,89.9,89.9,89.66,89.67,73660.0,88.4809,88.4809,88.2447,88.2545,73660.0
2019-05-24 12:10:00,89.67,89.82,89.51,89.82,74433.0,88.2545,88.4022,88.0971,88.4022,74433.0
2019-05-24 12:20:00,89.84,90.0,89.83,89.96,14691.0,88.4218,88.5793,88.412,88.5399,14691.0
2019-05-24 12:30:00,89.96,90.25,89.96,90.25,122278.0,88.5399,88.8254,88.5399,88.8254,122278.0
2019-05-24 12:40:00,90.25,90.42,90.23,90.33,72776.0,88.8254,88.9927,88.8057,88.9041,72776.0
2019-05-24 12:50:00,90.33,90.4,90.25,90.31,24289.0,88.9041,88.973,88.8254,88.8844,24289.0
2019-05-24 13:00:00,90.36,90.36,90.28,90.31,22645.0,88.9336,88.9336,88.8549,88.8844,22645.0
2019-05-24 13:10:00,90.3,90.3,90.22,90.24,37993.0,88.8746,88.8746,88.7958,88.8155,37993.0
2019-05-24 13:20:00,90.23,90.28,90.02,90.05,44449.0,88.8057,88.8549,88.599,88.6285,44449.0
2019-05-24 13:30:00,90.04,90.29,89.99,90.26,69010.0,88.6187,88.8647,88.5695,88.8352,69010.0
2019-05-24 13:40:00,90.25,90.3,90.12,90.22,36198.0,88.8254,88.8746,88.6974,88.7958,36198.0
2019-05-24 13:50:00,90.21,90.22,90.1,90.12,21986.0,88.786,88.7958,88.6777,88.6974,21986.0
2019-05-24 14:00:00,90.12,90.12,89.96,90.06,29673.0,88.6974,88.6974,88.5399,88.6384,29673.0
2019-05-24 14:10:00,90.06,90.06,89.92,90.03,13082.0,88.6384,88.6384,88.5006,88.6088,13082.0
2019-05-24 14:20:00,90.02,90.15,89.98,90.0,32493.0,88.599,88.7269,88.5596,88.5793,32493.0
2019-05-24 14:30:00,90.0,90.12,90.0,90.11,27191.0,88.5793,88.6974,88.5793,88.6876,27191.0
2019-05-24 14:40:00,90.11,90.19,89.98,90.02,56073.0,88.6876,88.7663,88.5596,88.599,56073.0
2019-05-24 14:50:00,90.02,90.04,89.95,90.04,15509.0,88.599,88.6187,88.5301,88.6187,15509.0
2019-05-24 15:00:00,90.07,90.09,89.96,90.0,43373.0,88.6482,88.6679,88.5399,88.5793,43373.0
2019-05-24 15:10:00,90.01,90.01,89.67,89.67,36333.0,88.5892,88.5892,88.2545,88.2545,36333.0
2019-05-24 15:20:00,89.66,89.95,89.64,89.9,25173.0,88.2447,88.5301,88.225,88.4809,25173.0
2019-05-24 15:30:00,89.89,89.98,89.82,89.98,57961.0,88.4711,88.5596,88.4022,88.5596,57961.0
2019-05-24 15:40:00,89.98,90.0,89.86,89.92,76571.0,88.5596,88.5793,88.4415,88.5006,76571.0
2019-05-24 15:50:00,89.92,89.93,89.78,89.91,160314.0,88.5006,88.5104,88.3628,88.4907,160314.0
2019-05-28 09:30:00,90.32,90.5,90.1,90.25,21602.0,88.8943,89.0714,88.6777,88.8254,21602.0
2019-05-28 09:40:00,90.28,90.32,90.07,90.11,29135.0,88.8549,88.8943,88.6482,88.6876,29135.0
2019-05-28 09:50:00,90.14,90.5,90.02,90.42,112295.0,88.7171,89.0714,88.599,88.9927,112295.0
2019-05-28 10:00:00,90.45,90.47,90.15,90.15,28735.0,89.0222,89.0419,88.7269,88.7269,28735.0
2019-05-28 10:10:00,90.18,90.31,90.14,90.21,71692.0,88.7565,88.8844,88.7171,88.786,71692.0
2019-05-28 10:20:00,90.21,90.35,90.19,90.25,25108.0,88.786,88.9238,88.7663,88.8254,25108.0
2019-05-28 10:30:00,90.24,90.32,90.01,90.02,21179.0,88.8155,88.8943,88.5892,88.599,21179.0
2019-05-28 10:40:00,90.04,90.15,89.75,89.75,22386.0,88.6187,88.7269,88.3333,88.3333,22386.0
2019-05-28 10:50:00,89.75,89.94,89.67,89.89,45718.0,88.3333,88.5203,88.2545,88.4711,45718.0
2019-05-28 11:00:00,89.88,90.06,89.84,89.98,14411.0,88.4612,88.6384,88.4218,88.5596,14411.0
2019-05-28 11:10:00,89.98,90.01,89.91,89.97,36139.0,88.5596,88.5892,88.4907,88.5498,36139.0
2019-05-28 11:20:00,89.97,90.04,89.84,89.88,16267.0,88.5498,88.6187,88.4218,88.4612,16267.0
2019-05-28 11:30:00,89.85,89.88,89.61,89.65,41138.0,88.4317,88.4612,88.1955,88.2348,41138.0
2019-05-28 11:40:00,89.66,89.81,89.63,89.74,57000.0,88.2447,88.3923,88.2152,88.3234,57000.0
2019-05-28 11:50:00,89.74,89.94,89.63,89.94,71863.0,88.3234,88.5203,88.2152,88.5203,71863.0
2019-05-28 12:00:00,89.94,90.03,89.91,89.92,13857.0,88.5203,88.6088,88.4907,88.5006,13857.0
2019-05-28 12:10:00,89.94,89.95,89.82,89.88,15996.0,88.5203,88.5301,88.4022,88.4612,15996.0
2019-05-28 12:20:00,89.91,90.15,89.91,90.15,7775.0,88.4907,88.7269,88.4907,88.7269,7775.0
2019-05-28 12:30:00,90.15,90.23,90.1,90.19,20753.0,88.7269,88.8057,88.6777,88.7663,20753.0
2019-05-28 12:40:00,90.22,90.22,90.07,90.09,18112.0,88.7958,88.7958,88.6482,88.6679,18112.0
2019-05-28 12:50:00,90.09,90.1,89.94,89.95,10102.0,88.6679,88.6777,88.5203,88.5301,10102.0
2019-05-28 13:00:00,89.95,90.04,89.87,89.89,15521.0,88.5301,88.6187,88.4514,88.4711,15521.0
2019-05-28 13:10:00,89.9,90.03,89.87,89.95,6856.0,88.4809,88.6088,88.4514,88.5301,6856.0
2019-05-28 13:20:00,89.96,90.14,89.96,90.1,42957.0,88.5399,88.7171,88.5399,88.6777,42957.0
2019-05-28 13:30:00,90.11,90.22,90.08,90.16,16821.0,88.6876,88.7958,88.6581,88.7368,16821.0
2019-05-28 13:40:00,90.16,90.16,90.06,90.16,27721.0,88.7368,88.7368,88.6384,88.7368,27721.0
2019-05-28 13:50:00,90.15,90.22,90.12,90.19,9181.0,88.7269,88.7958,88.6974,88.7663,9181.0
2019-05-28 14:00:00,90.17,90.17,90.03,90.08,6977.0,88.7466,88.7466,88.6088,88.6581,6977.0
2019-05-28 14:10:00,90.07,90.1,89.99,90.01,23244.0,88.6482,88.6777,88.5695,88.5892,23244.0
2019-05-28 14:20:00,89.98,89.99,89.86,89.9,23336.0,88.5596,88.5695,88.4415,88.4809,23336.0
2019-05-28 14:30:00,89.85,89.99,89.84,89.96,8092.0,88.4317,88.5695,88.4218,88.5399,8092.0
2019-05-28 14:40:00,89.97,89.97,89.83,89.96,18505.0,88.5498,88.5498,88.412,88.5399,18505.0
2019-05-28 14:50:00,89.94,89.96,89.76,89.79,15629.0,88.5203,88.5399,88.3431,88.3726,15629.0
2019-05-28 15:00:00,89.78,89.79,89.64,89.64,23504.0,88.3628,88.3726,88.225,88.225,23504.0
2019-05-28 15:10:00,89.63,89.63,89.51,89.6,11740.0,88.2152,88.2152,88.0971,88.1856,11740.0
2019-05-28 15:20:00,89.6,89.64,89.44,89.47,19721.0,88.1856,88.225,88.0282,88.0577,19721.0
2019-05-28 15:30:00,89.48,89.5,89.19,89.19,44410.0,88.0675,88.0872,87.7821,87.7821,44410.0
2019-05-28 15:40:00,89.18,89.24,89.06,89.2,71173.0,87.7723,87.8313,87.6542,87.7919,71173.0
2019-05-28 15:50:00,89.2,89.3,89.11,89.11,153278.0,87.7919,87.8904,87.7034,87.7034,153278.0
2019-05-29 09:30:00,89.0,89.0,88.58,88.7,34708.0,87.5951,87.5951,87.1817,87.2998,34708.0
2019-05-29 09:40:00,88.63,88.85,88.6,88.78,23415.0,87.2309,87.4475,87.2014,87.3786,23415.0
2019-05-29 09:50:00,88.77,88.92,88.63,88.73,29342.0,87.3687,87.5164,87.2309,87.3294,29342.0
2019-05-29 10:00:00,88.7,88.82,88.6,88.76,25163.0,87.2998,87.4179,87.2014,87.3589,25163.0
2019-05-29 10:10:00,88.83,89.0,88.67,88.92,39356.0,87.4278,87.5951,87.2703,87.5164,39356.0
2019-05-29 10:20:00,88.92,89.1,88.88,89.04,31637.0,87.5164,87.6935,87.477,87.6345,31637.0
2019-05-29 10:30:00,89.03,89.1,88.92,88.94,16684.0,87.6246,87.6935,87.5164,87.536,16684.0
2019-05-29 10:40:00,88.91,88.97,88.83,88.93,20566.0,87.5065,87.5656,87.4278,87.5262,20566.0
2019-05-29 10:50:00,88.93,88.97,88.61,88.64,223650.0,87.5262,87.5656,87.2113,87.2408,223650.0
2019-05-29 11:00:00,88.65,88.93,88.62,88.84,34163.0,87.2506,87.5262,87.2211,87.4376,34163.0
2019-05-29 11:10:00,88.84,88.84,88.61,88.7,18869.0,87.4376,87.4376,87.2113,87.2998,18869.0
2019-05-29 11:20:00,88.68,88.69,88.3,88.46,29343.0,87.2802,87.29,86.9062,87.0636,29343.0
2019-05-29 11:30:00,88.44,88.51,88.29,88.3,46807.0,87.0439,87.1128,86.8963,86.9062,46807.0
2019-05-29 11:40:00,88.28,88.29,88.04,88.13,27742.0,86.8865,86.8963,86.6503,86.7388,27742.0
2019-05-29 11:50:00,88.16,88.2,87.96,88.11,21496.0,86.7684,86.8077,86.5715,86.7192,21496.0
2019-05-29 12:00:00,88.08,88.37,88.08,88.37,14726.0,86.6896,86.975,86.6896,86.975,14726.0
2019-05-29 12:10:00,88.34,88.44,88.3,88.44,8860.0,86.9455,87.0439,86.9062,87.0439,8860.0
2019-05-29 12:20:00,88.41,88.5,88.27,88.47,11479.0,87.0144,87.103,86.8766,87.0735,11479.0
2019-05-29 12:30:00,88.46,88.5,88.36,88.36,14529.0,87.0636,87.103,86.9652,86.9652,14529.0
2019-05-29 12:40:00,88.36,88.47,88.33,88.4,9722.0,86.9652,87.0735,86.9357,87.0046,9722.0
2019-05-29 12:50:00,88.42,88.47,88.26,88.3,29582.0,87.0243,87.0735,86.8668,86.9062,29582.0
2019-05-29 13:00:00,88.3,88.44,88.07,88.44,34633.0,86.9062,87.0439,86.6798,87.0439,34633.0
2019-05-29 13:10:00,88.46,88.56,88.41,88.48,32257.0,87.0636,87.162,87.0144,87.0833,32257.0
2019-05-29 13:20:00,88.48,88.62,88.4,88.62,23140.0,87.0833,87.2211,87.0046,87.2211,23140.0
2019-05-29 13:30:00,88.61,88.64,88.51,88.61,10369.0,87.2113,87.2408,87.1128,87.2113,10369.0
2019-05-29 13:40:00,88.59,88.75,88.59,88.74,20619.0,87.1916,87.349,87.1916,87.3392,20619.0
2019-05-29 13:50:00,88.74,88.78,88.63,88.65,16263.0,87.3392,87.3786,87.2309,87.2506,16263.0
2019-05-29 14:00:00,88.7,88.8,88.69,88.73,17280.0,87.2998,87.3983,87.29,87.3294,17280.0
2019-05-29 14:10:00,88.73,88.76,88.62,88.64,20662.0,87.3294,87.3589,87.2211,87.2408,20662.0
2019-05-29 14:20:00,88.64,88.69,88.61,88.66,26782.0,87.2408,87.29,87.2113,87.2605,26782.0
2019-05-29 14:30:00,88.66,88.66,88.46,88.51,25358.0,87.2605,87.2605,87.0636,87.1128,25358.0
2019-05-29 14:40:00,88.48,88.56,88.43,88.55,25784.0,87.0833,87.162,87.0341,87.1522,25784.0
2019-05-29 14:50:00,88.53,88.66,88.49,88.65,41829.0,87.1325,87.2605,87.0932,87.2506,41829.0
2019-05-29 15:00:00,88.64,88.65,88.45,88.59,26031.0,87.2408,87.2506,87.0538,87.1916,26031.0
2019-05-29 15:10:00,88.57,88.66,88.54,88.62,32021.0,87.1719,87.2605,87.1424,87.2211,32021.0
2019-05-29 15:20:00,88.61,88.83,88.59,88.83,71249.0,87.2113,87.4278,87.1916,87.4278,71249.0
2019-05-29 15:30:00,88.85,89.06,88.72,89.0,49745.0,87.4475,87.6542,87.3195,87.5951,49745.0
2019-05-29 15:40:00,89.01,89.06,88.81,88.88,70369.0,87.6049,87.6542,87.4081,87.477,70369.0
2019-05-29 15:50:00,88.89,88.93,88.74,88.89,146368.0,87.4868,87.5262,87.3392,87.4868,146368.0
2019-05-30 09:30:00,89.21,89.62,89.07,89.55,20763.0,87.8018,88.2053,87.664,88.1364,20763.0
2019-05-30 09:40:00,89.59,89.8,89.59,89.8,11590.0,88.1758,88.3825,88.1758,88.3825,11590.0
2019-05-30 09:50:00,89.8,89.94,89.69,89.92,30347.0,88.3825,88.5203,88.2742,88.5006,30347.0
2019-05-30 10:00:00,89.92,90.49,89.86,90.44,97308.0,88.5006,89.0616,88.4415,89.0124,97308.0
2019-05-30 10:10:00,90.44,90.5,90.34,90.34,44950.0,89.0124,89.0714,88.9139,88.9139,44950.0
2019-05-30 10:20:00,90.31,90.31,90.08,90.11,146099.0,88.8844,88.8844,88.6581,88.6876,146099.0
2019-05-30 10:30:00,90.13,90.17,90.03,90.12,34296.0,88.7073,88.7466,88.6088,88.6974,34296.0
2019-05-30 10:40:00,90.13,90.19,90.07,90.18,23810.0,88.7073,88.7663,88.6482,88.7565,23810.0
2019-05-30 10:50:00,90.16,90.19,89.9,89.9,25912.0,88.7368,88.7663,88.4809,88.4809,25912.0
2019-05-30 11:00:00,89.89,89.92,89.69,89.8,42815.0,88.4711,88.5006,88.2742,88.3825,42815.0
2019-05-30 11:10:00,89.81,90.05,89.79,89.93,7440.0,88.3923,88.6285,88.3726,88.5104,7440.0
2019-05-30 11:20:00,89.94,89.94,89.75,89.85,10312.0,88.5203,88.5203,88.3333,88.4317,10312.0
2019-05-30 11:30:00,89.83,89.84,89.59,89.76,10557.0,88.412,88.4218,88.1758,88.3431,10557.0
2019-05-30 11:40:00,89.78,89.85,89.68,89.75,11599.0,88.3628,88.4317,88.2644,88.3333,11599.0
2019-05-30 11:50:00,89.77,89.79,89.64,89.76,14538.0,88.3529,88.3726,88.225,88.3431,14538.0
2019-05-30 12:00:00,89.74,89.81,89.7,89.76,17097.0,88.3234,88.3923,88.2841,88.3431,17097.0
2019-05-30 12:10:00,89.79,89.84,89.74,89.79,11550.0,88.3726,88.4218,88.3234,88.3726,11550.0
2019-05-30 12:20:00,89.78,89.97,89.69,89.9,27825.0,88.3628,88.5498,88.2742,88.4809,27825.0
2019-05-30 12:30:00,89.91,89.99,89.85,89.97,220135.0,88.4907,88.5695,88.4317,88.5498,220135.0
2019-05-30 12:40:00,89.98,90.08,89.94,90.08,17287.0,88.5596,88.6581,88.5203,88.6581,17287.0
2019-05-30 12:50:00,90.13,90.13,90.02,90.03,21816.0,88.7073,88.7073,88.599,88.6088,21816.0
2019-05-30 13:00:00,90.03,90.03,89.71,89.76,20728.0,88.6088,88.6088,88.2939,88.3431,20728.0
2019-05-30 13:10:00,89.76,89.87,89.74,89.77,11174.0,88.3431,88.4514,88.3234,88.3529,11174.0
2019-05-30 13:20:00,89.77,89.79,89.67,89.7,5100.0,88.3529,88.3726,88.2545,88.2841,5100.0
2019-05-30 13:30:00,89.7,89.71,89.53,89.6,7784.0,88.2841,88.2939,88.1167,88.1856,7784.0
2019-05-30 13:40:00,89.58,89.58,89.46,89.51,12093.0,88.1659,88.1659,88.0478,88.0971,12093.0
2019-05-30 13:50:00,89.52,89.59,89.5,89.5,10461.0,88.1069,88.1758,88.0872,88.0872,10461.0
2019-05-30 14:00:00,89.49,89.55,89.42,89.44,20085.0,88.0774,88.1364,88.0085,88.0282,20085.0
2019-05-30 14:10:00,89.46,89.55,89.42,89.48,40000.0,88.0478,88.1364,88.0085,88.0675,40000.0
2019-05-30 14:20:00,89.48,89.52,89.39,89.52,9500.0,88.0675,88.1069,87.9789,88.1069,9500.0
2019-05-30 14:30:00,89.51,89.54,89.4,89.4,9049.0,88.0971,88.1266,87.9888,87.9888,9049.0
2019-05-30 14:40:00,89.4,89.47,89.32,89.47,15831.0,87.9888,88.0577,87.9101,88.0577,15831.0
2019-05-30 14:50:00,89.5,89.63,89.42,89.6,12015.0,88.0872,88.2152,88.0085,88.1856,12015.0
2019-05-30 15:00:00,89.58,89.59,89.43,89.5,17624.0,88.1659,88.1758,88.0183,88.0872,17624.0
2019-05-30 15:10:00,89.53,89.59,89.51,89.57,15166.0,88.1167,88.1758,88.0971,88.1561,15166.0
2019-05-30 15:20:00,89.57,89.77,89.56,89.69,17395.0,88.1561,88.3529,88.1463,88.2742,17395.0
2019-05-30 15:30:00,89.68,89.73,89.55,89.66,36267.0,88.2644,88.3136,88.1364,88.2447,36267.0
2019-05-30 15:40:00,89.67,89.79,89.6,89.79,39201.0,88.2545,88.3726,88.1856,88.3726,39201.0
2019-05-30 15:50:00,89.77,89.77,89.57,89.67,85022.0,88.3529,88.3529,88.1561,88.2545,85022.0
2019-05-31 09:30:00,88.8,88.95,88.43,88.83,29060.0,87.3983,87.5459,87.0341,87.4278,29060.0
2019-05-31 09:40:00,88.79,89.08,88.66,89.08,21990.0,87.3884,87.6738,87.2605,87.6738,21990.0
2019-05-31 09:50:00,89.08,89.22,88.86,89.18,30458.0,87.6738,87.8116,87.4573,87.7723,30458.0
2019-05-31 10:00:00,89.18,89.43,89.17,89.43,20511.0,87.7723,88.0183,87.7624,88.0183,20511.0
2019-05-31 10:10:00,89.38,89.65,89.35,89.65,27023.0,87.9691,88.2348,87.9396,88.2348,27023.0
2019-05-31 10:20:00,89.65,89.73,89.52,89.73,26717.0,88.2348,88.3136,88.1069,88.3136,26717.0
2019-05-31 10:30:00,89.74,89.86,89.72,89.78,19050.0,88.3234,88.4415,88.3037,88.3628,19050.0
2019-05-31 10:40:00,89.78,89.82,89.68,89.78,13145.0,88.3628,88.4022,88.2644,88.3628,13145.0
2019-05-31 10:50:00,89.81,89.9,89.78,89.81,15630.0,88.3923,88.4809,88.3628,88.3923,15630.0
2019-05-31 11:00:00,89.82,89.87,89.73,89.84,36814.0,88.4022,88.4514,88.3136,88.4218,36814.0
2019-05-31 11:10:00,89.88,89.92,89.83,89.92,11679.0,88.4612,88.5006,88.412,88.5006,11679.0
2019-05-31 11:20:00,89.92,90.12,89.91,90.05,41531.0,88.5006,88.6974,88.4907,88.6285,41531.0
2019-05-31 11:30:00,90.03,90.11,89.91,89.91,26423.0,88.6088,88.6876,88.4907,88.4907,26423.0
2019-05-31 11:40:00,89.93,90.06,89.92,90.0,17748.0,88.5104,88.6384,88.5006,88.5793,17748.0
2019-05-31 11:50:00,90.0,90.09,89.9,90.07,17217.0,88.5793,88.6679,88.4809,88.6482,17217.0
2019-05-31 12:00:00,90.06,90.07,89.92,89.96,14685.0,88.6384,88.6482,88.5006,88.5399,14685.0
2019-05-31 12:10:00,89.96,89.97,89.9,89.96,9604.0,88.5399,88.5498,88.4809,88.5399,9604.0
2019-05-31 12:20:00,89.94,89.96,89.82,89.89,14087.0,88.5203,88.5399,88.4022,88.4711,14087.0
2019-05-31 12:30:00,89.9,90.0,89.84,89.92,14227.0,88.4809,88.5793,88.4218,88.5006,14227.0
2019-05-31 12:40:00,89.92,90.06,89.9,90.05,13948.0,88.5006,88.6384,88.4809,88.6285,13948.0
2019-05-31 12:50:00,90.03,90.07,89.87,89.97,33058.0,88.6088,88.6482,88.4514,88.5498,33058.0
2019-05-31 13:00:00,89.97,90.04,89.89,90.03,13523.0,88.5498,88.6187,88.4711,88.6088,13523.0
2019-05-31 13:10:00,90.02,90.08,89.9,89.97,81172.0,88.599,88.6581,88.4809,88.5498,81172.0
2019-05-31 13:20:00,89.97,90.02,89.92,90.0,17925.0,88.5498,88.599,88.5006,88.5793,17925.0
2019-05-31 13:30:00,90.0,90.04,89.94,90.01,17349.0,88.5793,88.6187,88.5203,88.5892,17349.0
2019-05-31 13:40:00,90.01,90.08,89.98,90.06,15407.0,88.5892,88.6581,88.5596,88.6384,15407.0
2019-05-31 13:50:00,90.07,90.07,89.89,89.93,21972.0,88.6482,88.6482,88.4711,88.5104,21972.0
2019-05-31 14:00:00,89.94,89.95,89.71,89.73,18151.0,88.5203,88.5301,88.2939,88.3136,18151.0
2019-05-31 14:10:00,89.72,89.75,89.59,89.63,24759.0,88.3037,88.3333,88.1758,88.2152,24759.0
2019-05-31 14:20:00,89.62,89.64,89.55,89.59,14485.0,88.2053,88.225,88.1364,88.1758,14485.0
2019-05-31 14:30:00,89.6,89.62,89.54,89.6,16201.0,88.1856,88.2053,88.1266,88.1856,16201.0
2019-05-31 14:40:00,89.6,89.95,89.59,89.86,48003.0,88.1856,88.5301,88.1758,88.4415,48003.0
2019-05-31 14:50:00,89.88,89.98,89.79,89.79,29832.0,88.4612,88.5596,88.3726,88.3726,29832.0
2019-05-31 15:00:00,89.8,89.82,89.69,89.78,28293.0,88.3825,88.4022,88.2742,88.3628,28293.0
2019-05-31 15:10:00,89.79,89.88,89.77,89.83,64012.0,88.3726,88.4612,88.3529,88.412,64012.0
2019-05-31 15:20:00,89.82,89.83,89.65,89.73,33332.0,88.4022,88.412,88.2348,88.3136,33332.0
2019-05-31 15:30:00,89.72,89.72,89.41,89.49,141804.0,88.3037,88.3037,87.9986,88.0774,141804.0
2019-05-31 15:40:00,89.5,89.62,89.45,89.57,56041.0,88.0872,88.2053,88.038,88.1561,56041.0
2019-05-31 15:50:00,89.56,89.59,89.41,89.44,162427.0,88.1463,88.1758,87.9986,88.0282,162427.0
2019-06-03 09:30:00,89.15,89.5,88.84,88.9,43959.0,87.7427,88.0872,87.4376,87.4967,43959.0
2019-06-03 09:40:00,88.85,88.97,88.52,88.52,28203.0,87.4475,87.5656,87.1227,87.1227,28203.0
2019-06-03 09:50:00,88.54,88.6,88.3,88.34,26252.0,87.1424,87.2014,86.9062,86.9455,26252.0
2019-06-03 10:00:00,88.31,88.41,88.1,88.2,36989.0,86.916,87.0144,86.7093,86.8077,36989.0
2019-06-03 10:10:00,88.19,88.57,88.13,88.57,35080.0,86.7979,87.1719,86.7388,87.1719,35080.0
2019-06-03 10:20:00,88.56,89.11,88.55,89.11,25989.0,87.162,87.7034,87.1522,87.7034,25989.0
2019-06-03 10:30:00,89.12,89.26,88.91,89.14,32240.0,87.7132,87.851,87.5065,87.7329,32240.0
2019-06-03 10:40:00,89.12,89.19,88.95,88.96,17457.0,87.7132,87.7821,87.5459,87.5557,17457.0
2019-06-03 10:50:00,88.96,89.08,88.84,88.99,32472.0,87.5557,87.6738,87.4376,87.5853,32472.0
2019-06-03 11:00:00,88.99,89.0,88.85,88.89,76845.0,87.5853,87.5951,87.4475,87.4868,76845.0
2019-06-03 11:10:00,88.87,88.9,88.67,88.76,146130.0,87.4672,87.4967,87.2703,87.3589,146130.0
2019-06-03 11:20:00,88.77,88.97,88.74,88.78,31526.0,87.3687,87.5656,87.3392,87.3786,31526.0
2019-06-03 11:30:00,88.78,88.8,88.56,88.64,36874.0,87.3786,87.3983,87.162,87.2408,36874.0
2019-06-03 11:40:00,88.64,88.74,88.54,88.62,60265.0,87.2408,87.3392,87.1424,87.2211,60265.0
2019-06-03 11:50:00,88.63,88.65,88.44,88.6,39206.0,87.2309,87.2506,87.0439,87.2014,39206.0
2019-06-03 12:00:00,88.6,88.8,88.56,88.68,27091.0,87.2014,87.3983,87.162,87.2802,27091.0
2019-06-03 12:10:00,88.68,88.72,88.56,88.64,33802.0,87.2802,87.3195,87.162,87.2408,33802.0
2019-06-03 12:20:00,88.63,88.63,88.26,88.3,20976.0,87.2309,87.2309,86.8668,86.9062,20976.0
2019-06-03 12:30:00,88.28,88.38,88.09,88.36,20053.0,86.8865,86.9849,86.6995,86.9652,20053.0
2019-06-03 12:40:00,88.35,88.45,88.26,88.43,17015.0,86.9554,87.0538,86.8668,87.0341,17015.0
2019-06-03 12:50:00,88.42,88.42,88.23,88.23,18336.0,87.0243,87.0243,86.8373,86.8373,18336.0
2019-06-03 13:00:00,88.24,88.5,88.19,88.5,17778.0,86.8471,87.103,86.7979,87.103,17778.0
2019-06-03 13:10:00,88.52,88.63,88.49,88.52,14902.0,87.1227,87.2309,87.0932,87.1227,14902.0
2019-06-03 13:20:00,88.52,89.02,88.45,88.9,38173.0,87.1227,87.6148,87.0538,87.4967,38173.0
2019-06-03 13:30:00,88.85,88.85,88.39,88.39,22222.0,87.4475,87.4475,86.9947,86.9947,22222.0
2019-06-03 13:40:00,88.38,88.71,88.36,88.48,24660.0,86.9849,87.3097,86.9652,87.0833,24660.0
2019-06-03 13:50:00,88.48,88.85,88.47,88.84,21371.0,87.0833,87.4475,87.0735,87.4376,21371.0
2019-06-03 14:00:00,88.83,89.04,88.72,89.03,82751.0,87.4278,87.6345,87.3195,87.6246,82751.0
2019-06-03 14:10:00,89.01,89.09,88.79,88.86,29715.0,87.6049,87.6837,87.3884,87.4573,29715.0
2019-06-03 14:20:00,88.87,88.94,88.78,88.84,19625.0,87.4672,87.536,87.3786,87.4376,19625.0
2019-06-03 14:30:00,88.85,89.0,88.65,88.71,19447.0,87.4475,87.5951,87.2506,87.3097,19447.0
2019-06-03 14:40:00,88.71,88.8,88.59,88.66,20186.0,87.3097,87.3983,87.1916,87.2605,20186.0
2019-06-03 14:50:00,88.67,88.71,88.56,88.66,20358.0,87.2703,87.3097,87.162,87.2605,20358.0
2019-06-03 15:00:00,88.64,88.66,88.36,88.41,22162.0,87.2408,87.2605,86.9652,87.0144,22162.0
2019-06-03 15:10:00,88.41,88.54,88.24,88.31,59847.0,87.0144,87.1424,86.8471,86.916,59847.0
2019-06-03 15:20:00,88.32,88.39,87.96,88.05,146876.0,86.9258,86.9947,86.5715,86.6601,146876.0
2019-06-03 15:30:00,88.03,88.21,87.91,88.12,111867.0,86.6404,86.8176,86.5223,86.729,111867.0
2019-06-03 15:40:00,88.14,88.25,88.03,88.06,77651.0,86.7487,86.8569,86.6404,86.6699,77651.0
2019-06-03 15:50:00,88.05,88.52,87.96,88.42,254788.0,86.6601,87.1227,86.5715,87.0243,254788.0
2019-06-04 09:30:00,89.48,89.72,88.92,89.05,51233.0,88.0675,88.3037,87.5164,87.6443,51233.0
2019-06-04 09:40:00,89.06,89.45,89.01,89.27,74671.0,87.6542,88.038,87.6049,87.8608,74671.0
2019-06-04 09:50:00,89.26,89.48,89.17,89.44,47327.0,87.851,88.0675,87.7624,88.0282,47327.0
2019-06-04 10:00:00,89.47,89.62,89.38,89.38,29516.0,88.0577,88.2053,87.9691,87.9691,29516.0
2019-06-04 10:10:00,89.38,89.42,89.17,89.4,18662.0,87.9691,88.0085,87.7624,87.9888,18662.0
2019-06-04 10:20:00,89.41,89.6,89.24,89.52,25403.0,87.9986,88.1856,87.8313,88.1069,25403.0
2019-06-04 10:30:00,89.52,89.52,89.13,89.13,28983.0,88.1069,88.1069,87.723,87.723,28983.0
2019-06-04 10:40:00,89.12,89.15,88.96,89.05,34870.0,87.7132,87.7427,87.5557,87.6443,34870.0
2019-06-04 10:50:00,89.08,89.27,89.01,89.25,17794.0,87.6738,87.8608,87.6049,87.8412,17794.0
2019-06-04 11:00:00,89.22,89.47,89.16,89.31,21464.0,87.8116,88.0577,87.7526,87.9002,21464.0
2019-06-04 11:10:00,89.27,89.33,89.23,89.31,20265.0,87.8608,87.9199,87.8215,87.9002,20265.0
2019-06-04 11:20:00,89.29,89.6,89.26,89.59,16088.0,87.8805,88.1856,87.851,88.1758,16088.0
2019-06-04 11:30:00,89.58,89.71,89.53,89.56,16670.0,88.1659,88.2939,88.1167,88.1463,16670.0
2019-06-04 11:40:00,89.54,89.56,89.37,89.43,23297.0,88.1266,88.1463,87.9593,88.0183,23297.0
2019-06-04 11:50:00,89.42,89.45,89.35,89.35,20591.0,88.0085,88.038,87.9396,87.9396,20591.0
2019-06-04 12:00:00,89.35,89.35,89.2,89.25,19646.0,87.9396,87.9396,87.7919,87.8412,19646.0
2019-06-04 12:10:00,89.25,89.25,89.04,89.18,16728.0,87.8412,87.8412,87.6345,87.7723,16728.0
2019-06-04 12:20:00,89.21,89.32,89.18,89.26,25862.0,87.8018,87.9101,87.7723,87.851,25862.0
2019-06-04 12:30:00,89.28,89.43,89.24,89.42,56320.0,87.8707,88.0183,87.8313,88.0085,56320.0
2019-06-04 12:40:00,89.42,89.6,89.41,89.57,21434.0,88.0085,88.1856,87.9986,88.1561,21434.0
2019-06-04 12:50:00,89.57,89.8,89.56,89.79,54458.0,88.1561,88.3825,88.1463,88.3726,54458.0
2019-06-04 13:00:00,89.78,89.91,89.77,89.83,17125.0,88.3628,88.4907,88.3529,88.412,17125.0
2019-06-04 13:10:00,89.83,89.84,89.59,89.67,15269.0,88.412,88.4218,88.1758,88.2545,15269.0
2019-06-04 13:20:00,89.66,89.71,89.61,89.7,9250.0,88.2447,88.2939,88.1955,88.2841,9250.0
2019-06-04 13:30:00,89.71,89.83,89.59,89.71,128522.0,88.2939,88.412,88.1758,88.2939,128522.0
2019-06-04 13:40:00,89.72,89.81,89.71,89.74,11663.0,88.3037,88.3923,88.2939,88.3234,11663.0
2019-06-04 13:50:00,89.76,89.78,89.69,89.76,14428.0,88.3431,88.3628,88.2742,88.3431,14428.0
2019-06-04 14:00:00,89.76,89.79,89.64,89.69,17780.0,88.3431,88.3726,88.225,88.2742,17780.0
2019-06-04 14:10:00,89.67,89.71,89.53,89.57,15956.0,88.2545,88.2939,88.1167,88.1561,15956.0
2019-06-04 14:20:00,89.57,89.67,89.56,89.62,17058.0,88.1561,88.2545,88.1463,88.2053,17058.0
2019-06-04 14:30:00,89.63,89.63,89.44,89.59,50743.0,88.2152,88.2152,88.0282,88.1758,50743.0
2019-06-04 14:40:00,89.58,89.78,89.53,89.78,23984.0,88.1659,88.3628,88.1167,88.3628,23984.0
2019-06-04 14:50:00,89.77,89.78,89.56,89.57,40061.0,88.3529,88.3628,88.1463,88.1561,40061.0
2019-06-04 15:00:00,89.57,89.69,89.57,89.68,32349.0,88.1561,88.2742,88.1561,88.2644,32349.0
2019-06-04 15:10:00,89.68,89.92,89.68,89.91,35776.0,88.2644,88.5006,88.2644,88.4907,35776.0
2019-06-04 15:20:00,89.9,90.01,89.88,89.98,26472.0,88.4809,88.5892,88.4612,88.5596,26472.0
2019-06-04 15:30:00,89.96,90.04,89.83,90.03,90926.0,88.5399,88.6187,88.412,88.6088,90926.0
2019-06-04 15:40:00,90.03,90.28,89.99,90.18,75507.0,88.6088,88.8549,88.5695,88.7565,75507.0
2019-06-04 15:50:00,90.19,90.34,90.1,90.3,252258.0,88.7663,88.9139,88.6777,88.8746,252258.0
2019-06-05 09:30:00,90.46,90.99,90.33,90.59,23816.0,89.0321,89.5537,88.9041,89.16,23816.0
2019-06-05 09:40:00,90.47,90.5,90.2,90.33,12761.0,89.0419,89.0714,88.7762,88.9041,12761.0
2019-06-05 09:50:00,90.32,90.64,90.14,90.64,33993.0,88.8943,89.2092,88.7171,89.2092,33993.0
2019-06-05 10:00:00,90.64,90.73,90.35,90.51,12440.0,89.2092,89.2978,88.9238,89.0813,12440.0
2019-06-05 10:10:00,90.5,90.51,90.31,90.37,14231.0,89.0714,89.0813,88.8844,88.9435,14231.0
2019-06-05 10:20:00,90.38,90.49,90.25,90.33,11788.0,88.9533,89.0616,88.8254,88.9041,11788.0
2019-06-05 10:30:00,90.3,90.31,90.09,90.12,20305.0,88.8746,88.8844,88.6679,88.6974,20305.0
2019-06-05 10:40:00,90.13,90.26,90.03,90.03,19939.0,88.7073,88.8352,88.6088,88.6088,19939.0
2019-06-05 10:50:00,90.03,90.05,89.74,89.89,34974.0,88.6088,88.6285,88.3234,88.4711,34974.0
2019-06-05 11:00:00,89.89,89.91,89.67,89.68,29495.0,88.4711,88.4907,88.2545,88.2644,29495.0
2019-06-05 11:10:00,89.64,89.77,89.62,89.72,13388.0,88.225,88.3529,88.2053,88.3037,13388.0
2019-06-05 11:20:00,89.75,90.0,89.72,90.0,34786.0,88.3333,88.5793,88.3037,88.5793,34786.0
2019-06-05 11:30:00,90.02,90.16,89.93,90.08,27513.0,88.599,88.7368,88.5104,88.6581,27513.0
2019-06-05 11:40:00,90.09,90.09,89.89,89.93,15281.0,88.6679,88.6679,88.4711,88.5104,15281.0
2019-06-05 11:50:00,89.93,90.08,89.91,90.06,9539.0,88.5104,88.6581,88.4907,88.6384,9539.0
2019-06-05 12:00:00,90.06,90.15,90.01,90.01,20380.0,88.6384,88.7269,88.5892,88.5892,20380.0
2019-06-05 12:10:00,89.99,90.03,89.92,89.99,11058.0,88.5695,88.6088,88.5006,88.5695,11058.0
2019-06-05 12:20:00,89.98,90.02,89.93,89.98,26506.0,88.5596,88.599,88.5104,88.5596,26506.0
2019-06-05 12:30:00,89.98,89.98,89.77,89.93,15119.0,88.5596,88.5596,88.3529,88.5104,15119.0
2019-06-05 12:40:00,89.92,90.08,89.9,90.05,11900.0,88.5006,88.6581,88.4809,88.6285,11900.0
2019-06-05 12:50:00,90.05,90.21,90.05,90.17,7205.0,88.6285,88.786,88.6285,88.7466,7205.0
2019-06-05 13:00:00,90.18,90.24,90.08,90.2,54740.0,88.7565,88.8155,88.6581,88.7762,54740.0
2019-06-05 13:10:00,90.2,90.23,90.08,90.11,17663.0,88.7762,88.8057,88.6581,88.6876,17663.0
2019-06-05 13:20:00,90.13,90.18,90.08,90.11,14307.0,88.7073,88.7565,88.6581,88.6876,14307.0
2019-06-05 13:30:00,90.11,90.14,90.04,90.14,20928.0,88.6876,88.7171,88.6187,88.7171,20928.0
2019-06-05 13:40:00,90.12,90.14,89.98,89.99,17491.0,88.6974,88.7171,88.5596,88.5695,17491.0
2019-06-05 13:50:00,89.98,90.0,89.89,89.9,12528.0,88.5596,88.5793,88.4711,88.4809,12528.0
2019-06-05 14:00:00,89.91,90.04,89.88,90.03,17482.0,88.4907,88.6187,88.4612,88.6088,17482.0
2019-06-05 14:10:00,90.03,90.05,89.89,89.9,24191.0,88.6088,88.6285,88.4711,88.4809,24191.0
2019-06-05 14:20:00,89.92,90.05,89.91,90.05,14572.0,88.5006,88.6285,88.4907,88.6285,14572.0
2019-06-05 14:30:00,90.05,90.1,89.92,89.95,28956.0,88.6285,88.6777,88.5006,88.5301,28956.0
2019-06-05 14:40:00,89.97,89.98,89.82,89.82,15632.0,88.5498,88.5596,88.4022,88.4022,15632.0
2019-06-05 14:50:00,89.81,89.86,89.74,89.84,18871.0,88.3923,88.4415,88.3234,88.4218,18871.0
2019-06-05 15:00:00,89.83,89.91,89.78,89.8,21481.0,88.412,88.4907,88.3628,88.3825,21481.0
2019-06-05 15:10:00,89.79,89.87,89.77,89.84,21556.0,88.3726,88.4514,88.3529,88.4218,21556.0
2019-06-05 15:20:00,89.83,89.92,89.79,89.88,48556.0,88.412,88.5006,88.3726,88.4612,48556.0
2019-06-05 15:30:00,89.88,89.93,89.82,89.88,51023.0,88.4612,88.5104,88.4022,88.4612,51023.0
2019-06-05 15:40:00,89.87,90.01,89.87,89.94,54874.0,88.4514,88.5892,88.4514,88.5203,54874.0
2019-06-05 15:50:00,89.94,90.12,89.87,89.99,307135.0,88.5203,88.6974,88.4514,88.5695,307135.0
2019-06-06 09:30:00,90.27,90.53,90.17,90.43,20513.0,88.8451,89.1009,88.7466,89.0025,20513.0
2019-06-06 09:40:00,90.42,90.49,90.18,90.37,10880.0,88.9927,89.0616,88.7565,88.9435,10880.0
2019-06-06 09:50:00,90.37,90.56,90.21,90.55,17134.0,88.9435,89.1305,88.786,89.1206,17134.0
2019-06-06 10:00:00,90.55,90.84,90.48,90.76,24366.0,89.1206,89.4061,89.0517,89.3273,24366.0
2019-06-06 10:10:00,90.76,90.76,90.53,90.62,13911.0,89.3273,89.3273,89.1009,89.1895,13911.0
2019-06-06 10:20:00,90.62,90.62,90.37,90.41,12365.0,89.1895,89.1895,88.9435,88.9828,12365.0
2019-06-06 10:30:00,90.44,90.61,90.37,90.57,12281.0,89.0124,89.1797,88.9435,89.1403,12281.0
2019-06-06 10:40:00,90.6,90.78,90.54,90.68,51361.0,89.1698,89.347,89.1108,89.2486,51361.0
2019-06-06 10:50:00,90.69,90.7,90.5,90.52,12732.0,89.2584,89.2683,89.0714,89.0911,12732.0
2019-06-06 11:00:00,90.53,90.68,90.47,90.66,13657.0,89.1009,89.2486,89.0419,89.2289,13657.0
2019-06-06 11:10:00,90.67,90.75,90.63,90.73,13152.0,89.2387,89.3175,89.1994,89.2978,13152.0
2019-06-06 11:20:00,90.73,90.87,90.69,90.8,17951.0,89.2978,89.4356,89.2584,89.3667,17951.0
2019-06-06 11:30:00,90.8,90.81,90.63,90.71,13735.0,89.3667,89.3765,89.1994,89.2781,13735.0
2019-06-06 11:40:00,90.71,90.8,90.49,90.5,14255.0,89.2781,89.3667,89.0616,89.0714,14255.0
2019-06-06 11:50:00,90.5,90.63,90.48,90.51,10053.0,89.0714,89.1994,89.0517,89.0813,10053.0
2019-06-06 12:00:00,90.55,90.57,90.47,90.54,13220.0,89.1206,89.1403,89.0419,89.1108,13220.0
2019-06-06 12:10:00,90.52,90.57,90.47,90.57,19804.0,89.0911,89.1403,89.0419,89.1403,19804.0
2019-06-06 12:20:00,90.58,90.58,90.43,90.54,17613.0,89.1502,89.1502,89.0025,89.1108,17613.0
2019-06-06 12:30:00,90.54,90.58,90.46,90.47,17286.0,89.1108,89.1502,89.0321,89.0419,17286.0
2019-06-06 12:40:00,90.48,90.64,90.45,90.64,9703.0,89.0517,89.2092,89.0222,89.2092,9703.0
2019-06-06 12:50:00,90.61,90.64,90.55,90.56,8512.0,89.1797,89.2092,89.1206,89.1305,8512.0
2019-06-06 13:00:00,90.56,90.6,90.54,90.58,9175.0,89.1305,89.1698,89.1108,89.1502,9175.0
2019-06-06 13:10:00,90.57,90.71,90.57,90.68,8427.0,89.1403,89.2781,89.1403,89.2486,8427.0
2019-06-06 13:20:00,90.69,90.69,90.62,90.64,11629.0,89.2584,89.2584,89.1895,89.2092,11629.0
2019-06-06 13:30:00,90.66,90.72,90.54,90.55,14588.0,89.2289,89.288,89.1108,89.1206,14588.0
2019-06-06 13:40:00,90.54,90.55,90.37,90.55,23032.0,89.1108,89.1206,88.9435,89.1206,23032.0
2019-06-06 13:50:00,90.55,90.62,90.53,90.58,8457.0,89.1206,89.1895,89.1009,89.1502,8457.0
2019-06-06 14:00:00,90.59,90.6,90.53,90.58,13738.0,89.16,89.1698,89.1009,89.1502,13738.0
2019-06-06 14:10:00,90.59,90.67,90.58,90.6,16027.0,89.16,89.2387,89.1502,89.1698,16027.0
2019-06-06 14:20:00,90.61,90.61,90.45,90.45,28193.0,89.1797,89.1797,89.0222,89.0222,28193.0
2019-06-06 14:30:00,90.44,90.68,90.44,90.59,45947.0,89.0124,89.2486,89.0124,89.16,45947.0
2019-06-06 14:40:00,90.59,90.63,90.55,90.58,30716.0,89.16,89.1994,89.1206,89.1502,30716.0
2019-06-06 14:50:00,90.58,90.63,90.52,90.53,24614.0,89.1502,89.1994,89.0911,89.1009,24614.0
2019-06-06 15:00:00,90.53,90.57,90.49,90.51,29170.0,89.1009,89.1403,89.0616,89.0813,29170.0
2019-06-06 15:10:00,90.5,90.7,90.49,90.67,33541.0,89.0714,89.2683,89.0616,89.2387,33541.0
2019-06-06 15:20:00,90.66,90.84,90.62,90.78,33183.0,89.2289,89.4061,89.1895,89.347,33183.0
2019-06-06 15:30:00,90.76,91.02,90.75,90.97,44835.0,89.3273,89.5832,89.3175,89.534,44835.0
2019-06-06 15:40:00,90.96,90.98,90.85,90.95,49415.0,89.5242,89.5438,89.4159,89.5143,49415.0
2019-06-06 15:50:00,90.95,91.08,90.88,91.01,148817.0,89.5143,89.6423,89.4454,89.5734,148817.0
2019-06-07 09:30:00,91.39,91.9,91.38,91.78,29075.0,89.9474,90.4493,89.9375,90.3312,29075.0
2019-06-07 09:40:00,91.76,92.05,91.67,91.88,10318.0,90.3115,90.597,90.223,90.4296,10318.0
2019-06-07 09:50:00,91.87,92.2,91.84,92.12,28110.0,90.4198,90.7446,90.3903,90.6659,28110.0
2019-06-07 10:00:00,92.1,92.35,92.06,92.27,31319.0,90.6462,90.8922,90.6068,90.8135,31319.0
2019-06-07 10:10:00,92.27,92.35,92.18,92.3,22407.0,90.8135,90.8922,90.7249,90.843,22407.0
2019-06-07 10:20:00,92.31,92.33,92.09,92.18,39178.0,90.8529,90.8725,90.6363,90.7249,39178.0
2019-06-07 10:30:00,92.2,92.6,92.19,92.6,18570.0,90.7446,91.1383,90.7347,91.1383,18570.0
2019-06-07 10:40:00,92.59,92.82,92.59,92.81,17854.0,91.1284,91.3548,91.1284,91.345,17854.0
2019-06-07 10:50:00,92.83,93.0,92.78,92.97,30645.0,91.3646,91.532,91.3154,91.5024,30645.0
2019-06-07 11:00:00,92.95,93.01,92.77,92.8,46024.0,91.4827,91.5418,91.3056,91.3351,46024.0
2019-06-07 11:10:00,92.81,92.89,92.7,92.89,18253.0,91.345,91.4237,91.2367,91.4237,18253.0
2019-06-07 11:20:00,92.89,92.96,92.72,92.75,20307.0,91.4237,91.4926,91.2564,91.2859,20307.0
2019-06-07 11:30:00,92.74,92.77,92.56,92.72,31245.0,91.2761,91.3056,91.0989,91.2564,31245.0
2019-06-07 11:40:00,92.76,92.83,92.7,92.83,13507.0,91.2957,91.3646,91.2367,91.3646,13507.0
2019-06-07 11:50:00,92.81,92.96,92.76,92.96,24870.0,91.345,91.4926,91.2957,91.4926,24870.0
2019-06-07 12:00:00,92.95,93.1,92.9,93.09,23911.0,91.4827,91.6304,91.4335,91.6205,23911.0
2019-06-07 12:10:00,93.09,93.2,93.06,93.2,28312.0,91.6205,91.7288,91.591,91.7288,28312.0
2019-06-07 12:20:00,93.2,93.37,93.2,93.32,33497.0,91.7288,91.8961,91.7288,91.8469,33497.0
2019-06-07 12:30:00,93.33,93.38,93.14,93.18,32022.0,91.8568,91.906,91.6698,91.7091,32022.0
2019-06-07 12:40:00,93.18,93.3,93.18,93.24,23158.0,91.7091,91.8272,91.7091,91.7682,23158.0
2019-06-07 12:50:00,93.23,93.25,93.12,93.23,31860.0,91.7583,91.778,91.6501,91.7583,31860.0
2019-06-07 13:00:00,93.22,93.29,93.18,93.23,16193.0,91.7485,91.8174,91.7091,91.7583,16193.0
2019-06-07 13:10:00,93.23,93.24,93.1,93.19,15255.0,91.7583,91.7682,91.6304,91.719,15255.0
2019-06-07 13:20:00,93.19,93.25,93.08,93.1,13448.0,91.719,91.778,91.6107,91.6304,13448.0
2019-06-07 13:30:00,93.12,93.14,93.02,93.07,28327.0,91.6501,91.6698,91.5516,91.6009,28327.0
2019-06-07 13:40:00,93.07,93.1,92.95,93.01,17685.0,91.6009,91.6304,91.4827,91.5418,17685.0
2019-06-07 13:50:00,93.01,93.03,92.92,92.98,14721.0,91.5418,91.5615,91.4532,91.5123,14721.0
2019-06-07 14:00:00,92.99,93.01,92.81,92.9,21991.0,91.5221,91.5418,91.345,91.4335,21991.0
2019-06-07 14:10:00,92.88,93.01,92.87,92.97,11890.0,91.4139,91.5418,91.404,91.5024,11890.0
2019-06-07 14:20:00,92.98,93.17,92.97,93.12,18545.0,91.5123,91.6993,91.5024,91.6501,18545.0
2019-06-07 14:30:00,93.12,93.16,93.09,93.14,22683.0,91.6501,91.6894,91.6205,91.6698,22683.0
2019-06-07 14:40:00,93.12,93.18,92.95,92.95,19756.0,91.6501,91.7091,91.4827,91.4827,19756.0
2019-06-07 14:50:00,92.95,93.02,92.86,92.88,20433.0,91.4827,91.5516,91.3942,91.4139,20433.0
2019-06-07 15:00:00,92.88,93.0,92.85,92.9,29540.0,91.4139,91.532,91.3843,91.4335,29540.0
2019-06-07 15:10:00,92.9,92.96,92.87,92.9,19946.0,91.4335,91.4926,91.404,91.4335,19946.0
2019-06-07 15:20:00,92.9,93.09,92.85,93.04,34900.0,91.4335,91.6205,91.3843,91.5713,34900.0
2019-06-07 15:30:00,93.04,93.04,92.86,92.9,46727.0,91.5713,91.5713,91.3942,91.4335,46727.0
2019-06-07 15:40:00,92.9,92.95,92.68,92.7,57775.0,91.4335,91.4827,91.217,91.2367,57775.0
2019-06-07 15:50:00,92.72,92.78,92.47,92.51,180433.0,91.2564,91.3154,91.0103,91.0497,180433.0
2019-06-10 09:30:00,92.92,93.8,92.92,93.66,35259.0,91.4532,92.3193,91.4532,92.1815,35259.0
2019-06-10 09:40:00,93.66,93.99,93.57,93.66,75214.0,92.1815,92.5063,92.093,92.1815,75214.0
2019-06-10 09:50:00,93.69,93.92,93.54,93.92,35982.0,92.2111,92.4374,92.0634,92.4374,35982.0
2019-06-10 10:00:00,93.95,94.02,93.7,93.77,31035.0,92.467,92.5359,92.2209,92.2898,31035.0
2019-06-10 10:10:00,93.77,93.87,93.51,93.78,26312.0,92.2898,92.3882,92.0339,92.2996,26312.0
2019-06-10 10:20:00,93.78,93.84,93.64,93.7,24273.0,92.2996,92.3587,92.1619,92.2209,24273.0
2019-06-10 10:30:00,93.69,93.77,93.57,93.62,26831.0,92.2111,92.2898,92.093,92.1422,26831.0
2019-06-10 10:40:00,93.62,93.79,93.6,93.66,43135.0,92.1422,92.3095,92.1225,92.1815,43135.0
2019-06-10 10:50:00,93.65,93.66,93.46,93.53,113816.0,92.1717,92.1815,91.9847,92.0536,113816.0
2019-06-10 11:00:00,93.51,93.75,93.5,93.75,45211.0,92.0339,92.2701,92.0241,92.2701,45211.0
2019-06-10 11:10:00,93.76,93.82,93.73,93.79,15157.0,92.28,92.339,92.2504,92.3095,15157.0
2019-06-10 11:20:00,93.78,93.83,93.73,93.82,19741.0,92.2996,92.3489,92.2504,92.339,19741.0
2019-06-10 11:30:00,93.81,93.9,93.79,93.82,9681.0,92.3292,92.4178,92.3095,92.339,9681.0
2019-06-10 11:40:00,93.85,94.06,93.85,94.03,16275.0,92.3685,92.5752,92.3685,92.5457,16275.0
2019-06-10 11:50:00,94.05,94.18,94.04,94.06,12293.0,92.5654,92.6933,92.5555,92.5752,12293.0
2019-06-10 12:00:00,94.06,94.1,93.99,93.99,11939.0,92.5752,92.6146,92.5063,92.5063,11939.0
2019-06-10 12:10:00,93.99,94.04,93.85,93.85,15143.0,92.5063,92.5555,92.3685,92.3685,15143.0
2019-06-10 12:20:00,93.84,93.84,93.59,93.59,37312.0,92.3587,92.3587,92.1126,92.1126,37312.0
2019-06-10 12:30:00,93.58,93.63,93.53,93.58,16405.0,92.1028,92.152,92.0536,92.1028,16405.0
2019-06-10 12:40:00,93.6,93.62,93.44,93.48,12694.0,92.1225,92.1422,91.965,92.0044,12694.0
2019-06-10 12:50:00,93.48,93.5,93.33,93.33,14715.0,92.0044,92.0241,91.8568,91.8568,14715.0
2019-06-10 13:00:00,93.35,93.49,93.35,93.45,11227.0,91.8764,92.0142,91.8764,91.9749,11227.0
2019-06-10 13:10:00,93.45,93.53,93.36,93.38,12638.0,91.9749,92.0536,91.8863,91.906,12638.0
2019-06-10 13:20:00,93.37,93.45,93.3,93.34,9710.0,91.8961,91.9749,91.8272,91.8666,9710.0
2019-06-10 13:30:00,93.34,93.45,93.34,93.41,34081.0,91.8666,91.9749,91.8666,91.9355,34081.0
2019-06-10 13:40:00,93.41,93.47,93.27,93.3,47052.0,91.9355,91.9945,91.7977,91.8272,47052.0
2019-06-10 13:50:00,93.27,93.35,93.22,93.34,9383.0,91.7977,91.8764,91.7485,91.8666,9383.0
2019-06-10 14:00:00,93.34,93.34,93.13,93.22,20549.0,91.8666,91.8666,91.6599,91.7485,20549.0
2019-06-10 14:10:00,93.22,93.24,93.02,93.1,48724.0,91.7485,91.7682,91.5516,91.6304,48724.0
2019-06-10 14:20:00,93.11,93.24,93.08,93.21,15420.0,91.6402,91.7682,91.6107,91.7386,15420.0
2019-06-10 14:30:00,93.22,93.28,93.18,93.26,13053.0,91.7485,91.8075,91.7091,91.7879,13053.0
2019-06-10 14:40:00,93.27,93.37,93.23,93.37,10670.0,91.7977,91.8961,91.7583,91.8961,10670.0
2019-06-10 14:50:00,93.37,93.38,93.29,93.34,14991.0,91.8961,91.906,91.8174,91.8666,14991.0
2019-06-10 15:00:00,93.34,93.37,93.27,93.32,59618.0,91.8666,91.8961,91.7977,91.8469,59618.0
2019-06-10 15:10:00,93.31,93.33,93.21,93.26,21985.0,91.8371,91.8568,91.7386,91.7879,21985.0
2019-06-10 15:20:00,93.26,93.26,93.11,93.14,20113.0,91.7879,91.7879,91.6402,91.6698,20113.0
2019-06-10 15:30:00,93.13,93.29,93.03,93.21,43217.0,91.6599,91.8174,91.5615,91.7386,43217.0
2019-06-10 15:40:00,93.21,93.24,92.97,92.98,70262.0,91.7386,91.7682,91.5024,91.5123,70262.0
2019-06-10 15:50:00,92.98,93.08,92.83,93.0,232689.0,91.5123,91.6107,91.3646,91.532,232689.0
2019-06-11 09:30:00,93.84,94.64,93.23,94.21,38272.0,92.3587,93.1461,91.7583,92.7229,38272.0
2019-06-11 09:40:00,94.21,94.82,94.16,94.56,24058.0,92.7229,93.3232,92.6736,93.0673,24058.0
2019-06-11 09:50:00,94.59,94.62,94.17,94.17,21054.0,93.0969,93.1264,92.6835,92.6835,21054.0
2019-06-11 10:00:00,94.18,94.43,94.02,94.11,12579.0,92.6933,92.9394,92.5359,92.6244,12579.0
2019-06-11 10:10:00,94.09,94.19,93.95,94.16,16595.0,92.6048,92.7032,92.467,92.6736,16595.0
2019-06-11 10:20:00,94.12,94.16,93.99,94.01,13991.0,92.6343,92.6736,92.5063,92.526,13991.0
2019-06-11 10:30:00,94.04,94.07,93.79,93.82,10606.0,92.5555,92.5851,92.3095,92.339,10606.0
2019-06-11 10:40:00,93.8,93.8,93.62,93.69,10708.0,92.3193,92.3193,92.1422,92.2111,10708.0
2019-06-11 10:50:00,93.7,93.78,93.58,93.73,8000.0,92.2209,92.2996,92.1028,92.2504,8000.0
2019-06-11 11:00:00,93.75,93.95,93.73,93.95,9016.0,92.2701,92.467,92.2504,92.467,9016.0
2019-06-11 11:10:00,93.95,94.0,93.77,93.88,9035.0,92.467,92.5162,92.2898,92.3981,9035.0
2019-06-11 11:20:00,93.89,93.89,93.58,93.64,9851.0,92.4079,92.4079,92.1028,92.1619,9851.0
2019-06-11 11:30:00,93.68,93.69,93.48,93.54,8171.0,92.2012,92.2111,92.0044,92.0634,8171.0
2019-06-11 11:40:00,93.54,93.6,93.5,93.53,14137.0,92.0634,92.1225,92.0241,92.0536,14137.0
2019-06-11 11:50:00,93.57,93.65,93.53,93.56,12671.0,92.093,92.1717,92.0536,92.0831,12671.0
2019-06-11 12:00:00,93.54,93.55,93.27,93.34,8330.0,92.0634,92.0733,91.7977,91.8666,8330.0
2019-06-11 12:10:00,93.33,93.41,93.33,93.34,7771.0,91.8568,91.9355,91.8568,91.8666,7771.0
2019-06-11 12:20:00,93.38,93.49,93.33,93.37,29585.0,91.906,92.0142,91.8568,91.8961,29585.0
2019-06-11 12:30:00,93.38,93.46,93.31,93.4,10521.0,91.906,91.9847,91.8371,91.9256,10521.0
2019-06-11 12:40:00,93.4,93.48,93.34,93.39,9694.0,91.9256,92.0044,91.8666,91.9158,9694.0
2019-06-11 12:50:00,93.36,93.44,93.19,93.26,12427.0,91.8863,91.965,91.719,91.7879,12427.0
2019-06-11 13:00:00,93.25,93.51,93.23,93.47,12874.0,91.778,92.0339,91.7583,91.9945,12874.0
2019-06-11 13:10:00,93.46,93.66,93.39,93.54,11504.0,91.9847,92.1815,91.9158,92.0634,11504.0
2019-06-11 13:20:00,93.53,93.58,93.43,93.48,10752.0,92.0536,92.1028,91.9552,92.0044,10752.0
2019-06-11 13:30:00,93.49,93.66,93.43,93.64,6859.0,92.0142,92.1815,91.9552,92.1619,6859.0
2019-06-11 13:40:00,93.64,93.75,93.64,93.74,6938.0,92.1619,92.2701,92.1619,92.2603,6938.0
2019-06-11 13:50:00,93.75,93.92,93.75,93.9,11495.0,92.2701,92.4374,92.2701,92.4178,11495.0
2019-06-11 14:00:00,93.91,94.03,93.91,93.96,9131.0,92.4276,92.5457,92.4276,92.4768,9131.0
2019-06-11 14:10:00,93.98,94.02,93.94,93.96,8175.0,92.4965,92.5359,92.4571,92.4768,8175.0
2019-06-11 14:20:00,93.95,94.05,93.95,93.97,12599.0,92.467,92.5654,92.467,92.4866,12599.0
2019-06-11 14:30:00,93.98,93.98,93.71,93.71,9458.0,92.4965,92.4965,92.2308,92.2308,9458.0
2019-06-11 14:40:00,93.71,93.74,93.67,93.72,11152.0,92.2308,92.2603,92.1914,92.2406,11152.0
2019-06-11 14:50:00,93.71,93.85,93.71,93.83,12230.0,92.2308,92.3685,92.2308,92.3489,12230.0
2019-06-11 15:00:00,93.83,93.84,93.69,93.83,9789.0,92.3489,92.3587,92.2111,92.3489,9789.0
2019-06-11 15:10:00,93.82,93.86,93.78,93.8,7700.0,92.339,92.3784,92.2996,92.3193,7700.0
2019-06-11 15:20:00,93.81,93.86,93.76,93.85,13505.0,92.3292,92.3784,92.28,92.3685,13505.0
2019-06-11 15:30:00,93.84,93.97,93.8,93.87,56044.0,92.3587,92.4866,92.3193,92.3882,56044.0
2019-06-11 15:40:00,93.86,93.97,93.8,93.9,65727.0,92.3784,92.4866,92.3193,92.4178,65727.0
2019-06-11 15:50:00,93.89,93.97,93.81,93.91,95860.0,92.4079,92.4866,92.3292,92.4276,95860.0
2019-06-12 09:30:00,93.99,94.37,93.78,94.35,26377.0,92.5063,92.8803,92.2996,92.8606,26377.0
2019-06-12 09:40:00,94.41,94.65,94.39,94.47,24399.0,92.9197,93.1559,92.9,92.9788,24399.0
2019-06-12 09:50:00,94.47,94.57,94.11,94.42,17509.0,92.9788,93.0772,92.6244,92.9295,17509.0
2019-06-12 10:00:00,94.4,94.4,94.13,94.16,19730.0,92.9099,92.9099,92.6441,92.6736,19730.0
2019-06-12 10:10:00,94.19,94.27,94.04,94.06,16573.0,92.7032,92.7819,92.5555,92.5752,16573.0
2019-06-12 10:20:00,93.99,94.02,93.74,93.81,6072.0,92.5063,92.5359,92.2603,92.3292,6072.0
2019-06-12 10:30:00,93.8,93.84,93.63,93.76,11434.0,92.3193,92.3587,92.152,92.28,11434.0
2019-06-12 10:40:00,93.76,93.84,93.57,93.62,45539.0,92.28,92.3587,92.093,92.1422,45539.0
2019-06-12 10:50:00,93.61,93.64,93.4,93.43,4143.0,92.1323,92.1619,91.9256,91.9552,4143.0
2019-06-12 11:00:00,93.4,93.56,93.4,93.52,14851.0,91.9256,92.0831,91.9256,92.0438,14851.0
2019-06-12 11:10:00,93.52,93.54,93.41,93.51,5391.0,92.0438,92.0634,91.9355,92.0339,5391.0
2019-06-12 11:20:00,93.51,93.51,93.41,93.45,8715.0,92.0339,92.0339,91.9355,91.9749,8715.0
2019-06-12 11:30:00,93.45,93.47,93.4,93.42,9244.0,91.9749,91.9945,91.9256,91.9453,9244.0
2019-06-12 11:40:00,93.42,93.5,93.4,93.47,8787.0,91.9453,92.0241,91.9256,91.9945,8787.0
2019-06-12 11:50:00,93.44,93.46,93.4,93.44,6087.0,91.965,91.9847,91.9256,91.965,6087.0
2019-06-12 12:00:00,93.43,93.49,93.42,93.47,12266.0,91.9552,92.0142,91.9453,91.9945,12266.0
2019-06-12 12:10:00,93.45,93.55,93.4,93.54,8300.0,91.9749,92.0733,91.9256,92.0634,8300.0
2019-06-12 12:20:00,93.52,93.67,93.5,93.58,14342.0,92.0438,92.1914,92.0241,92.1028,14342.0
2019-06-12 12:30:00,93.59,93.64,93.52,93.63,31780.0,92.1126,92.1619,92.0438,92.152,31780.0
2019-06-12 12:40:00,93.64,93.64,93.61,93.63,14977.0,92.1619,92.1619,92.1323,92.152,14977.0
2019-06-12 12:50:00,93.63,93.66,93.55,93.55,26207.0,92.152,92.1815,92.0733,92.0733,26207.0
2019-06-12 13:00:00,93.52,93.52,93.39,93.43,8500.0,92.0438,92.0438,91.9158,91.9552,8500.0
2019-06-12 13:10:00,93.4,93.41,93.31,93.37,6530.0,91.9256,91.9355,91.8371,91.8961,6530.0
2019-06-12 13:20:00,93.36,93.39,93.29,93.37,5253.0,91.8863,91.9158,91.8174,91.8961,5253.0
2019-06-12 13:30:00,93.36,93.42,93.32,93.39,4864.0,91.8863,91.9453,91.8469,91.9158,4864.0
2019-06-12 13:40:00,93.39,93.52,93.39,93.51,5466.0,91.9158,92.0438,91.9158,92.0339,5466.0
2019-06-12 13:50:00,93.49,93.56,93.49,93.53,4894.0,92.0142,92.0831,92.0142,92.0536,4894.0
2019-06-12 14:00:00,93.54,93.57,93.49,93.49,7312.0,92.0634,92.093,92.0142,92.0142,7312.0
2019-06-12 14:10:00,93.48,93.48,93.41,93.47,10653.0,92.0044,92.0044,91.9355,91.9945,10653.0
2019-06-12 14:20:00,93.47,93.55,93.46,93.5,10146.0,91.9945,92.0733,91.9847,92.0241,10146.0
2019-06-12 14:30:00,93.53,93.58,93.49,93.51,7110.0,92.0536,92.1028,92.0142,92.0339,7110.0
2019-06-12 14:40:00,93.52,93.65,93.51,93.62,7007.0,92.0438,92.1717,92.0339,92.1422,7007.0
2019-06-12 14:50:00,93.61,93.67,93.54,93.54,5862.0,92.1323,92.1914,92.0634,92.0634,5862.0
2019-06-12 15:00:00,93.52,93.57,93.48,93.57,15010.0,92.0438,92.093,92.0044,92.093,15010.0
2019-06-12 15:10:00,93.57,93.59,93.51,93.55,12044.0,92.093,92.1126,92.0339,92.0733,12044.0
2019-06-12 15:20:00,93.55,93.57,93.49,93.51,12023.0,92.0733,92.093,92.0142,92.0339,12023.0
2019-06-12 15:30:00,93.5,93.51,93.42,93.43,17927.0,92.0241,92.0339,91.9453,91.9552,17927.0
2019-06-12 15:40:00,93.43,93.44,93.27,93.29,28512.0,91.9552,91.965,91.7977,91.8174,28512.0
2019-06-12 15:50:00,93.29,93.38,93.24,93.37,79939.0,91.8174,91.906,91.7682,91.8961,79939.0
2019-06-13 09:30:00,93.56,93.76,93.54,93.54,15278.0,92.0831,92.28,92.0634,92.0634,15278.0
2019-06-13 09:40:00,93.54,93.57,93.14,93.15,9221.0,92.0634,92.093,91.6698,91.6796,9221.0
2019-06-13 09:50:00,93.22,93.27,92.94,93.0,9692.0,91.7485,91.7977,91.4729,91.532,9692.0
2019-06-13 10:00:00,93.04,93.21,92.9,92.96,13494.0,91.5713,91.7386,91.4335,91.4926,13494.0
2019-06-13 10:10:00,92.98,93.13,92.92,93.01,6334.0,91.5123,91.6599,91.4532,91.5418,6334.0
2019-06-13 10:20:00,93.02,93.21,93.02,93.21,8977.0,91.5516,91.7386,91.5516,91.7386,8977.0
2019-06-13 10:30:00,93.19,93.25,93.11,93.23,5935.0,91.719,91.778,91.6402,91.7583,5935.0
2019-06-13 10:40:00,93.25,93.31,93.15,93.2,7807.0,91.778,91.8371,91.6796,91.7288,7807.0
2019-06-13 10:50:00,93.2,93.23,93.02,93.02,5562.0,91.7288,91.7583,91.5516,91.5516,5562.0
2019-06-13 11:00:00,93.05,93.16,93.0,93.06,15018.0,91.5812,91.6894,91.532,91.591,15018.0
2019-06-13 11:10:00,93.07,93.29,93.03,93.28,8365.0,91.6009,91.8174,91.5615,91.8075,8365.0
2019-06-13 11:20:00,93.27,93.4,93.27,93.4,6532.0,91.7977,91.9256,91.7977,91.9256,6532.0
2019-06-13 11:30:00,93.4,93.41,93.22,93.3,9213.0,91.9256,91.9355,91.7485,91.8272,9213.0
2019-06-13 11:40:00,93.27,93.42,93.26,93.4,13296.0,91.7977,91.9453,91.7879,91.9256,13296.0
2019-06-13 11:50:00,93.41,93.46,93.33,93.38,12922.0,91.9355,91.9847,91.8568,91.906,12922.0
2019-06-13 12:00:00,93.38,93.47,93.38,93.46,5488.0,91.906,91.9945,91.906,91.9847,5488.0
2019-06-13 12:10:00,93.46,93.51,93.44,93.49,3964.0,91.9847,92.0339,91.965,92.0142,3964.0
2019-06-13 12:20:00,93.51,93.57,93.46,93.48,6315.0,92.0339,92.093,91.9847,92.0044,6315.0
2019-06-13 12:30:00,93.51,93.52,93.41,93.42,8409.0,92.0339,92.0438,91.9355,91.9453,8409.0
2019-06-13 12:40:00,93.43,93.68,93.43,93.63,7924.0,91.9552,92.2012,91.9552,92.152,7924.0
2019-06-13 12:50:00,93.64,93.75,93.62,93.72,6941.0,92.1619,92.2701,92.1422,92.2406,6941.0
2019-06-13 13:00:00,93.72,93.74,93.58,93.63,6776.0,92.2406,92.2603,92.1028,92.152,6776.0
2019-06-13 13:10:00,93.62,93.63,93.56,93.58,18875.0,92.1422,92.152,92.0831,92.1028,18875.0
2019-06-13 13:20:00,93.57,93.57,93.45,93.49,9009.0,92.093,92.093,91.9749,92.0142,9009.0
2019-06-13 13:30:00,93.5,93.54,93.47,93.54,6825.0,92.0241,92.0634,91.9945,92.0634,6825.0
2019-06-13 13:40:00,93.54,93.54,93.44,93.52,11338.0,92.0634,92.0634,91.965,92.0438,11338.0
2019-06-13 13:50:00,93.54,93.55,93.39,93.41,16349.0,92.0634,92.0733,91.9158,91.9355,16349.0
2019-06-13 14:00:00,93.41,93.41,93.27,93.28,9428.0,91.9355,91.9355,91.7977,91.8075,9428.0
2019-06-13 14:10:00,93.28,93.3,93.12,93.15,12755.0,91.8075,91.8272,91.6501,91.6796,12755.0
2019-06-13 14:20:00,93.14,93.19,93.08,93.14,15927.0,91.6698,91.719,91.6107,91.6698,15927.0
2019-06-13 14:30:00,93.12,93.13,92.98,93.07,39156.0,91.6501,91.6599,91.5123,91.6009,39156.0
2019-06-13 14:40:00,93.06,93.22,93.06,93.12,9917.0,91.591,91.7485,91.591,91.6501,9917.0
2019-06-13 14:50:00,93.13,93.18,93.06,93.06,21889.0,91.6599,91.7091,91.591,91.591,21889.0
2019-06-13 15:00:00,93.05,93.05,92.88,92.92,24488.0,91.5812,91.5812,91.4139,91.4532,24488.0
2019-06-13 15:10:00,92.93,93.02,92.82,92.86,16628.0,91.4631,91.5516,91.3548,91.3942,16628.0
2019-06-13 15:20:00,92.86,92.98,92.86,92.98,15541.0,91.3942,91.5123,91.3942,91.5123,15541.0
2019-06-13 15:30:00,92.98,93.02,92.94,92.95,30728.0,91.5123,91.5516,91.4729,91.4827,30728.0
2019-06-13 15:40:00,92.93,92.95,92.65,92.67,74942.0,91.4631,91.4827,91.1875,91.2072,74942.0
2019-06-13 15:50:00,92.67,93.07,92.65,93.04,120170.0,91.2072,91.6009,91.1875,91.5713,120170.0
2019-06-14 09:30:00,92.94,93.12,92.56,92.56,15566.0,91.4729,91.6501,91.0989,91.0989,15566.0
2019-06-14 09:40:00,92.59,92.79,92.56,92.61,12421.0,91.1284,91.3253,91.0989,91.1481,12421.0
2019-06-14 09:50:00,92.62,92.75,92.41,92.62,13135.0,91.158,91.2859,90.9513,91.158,13135.0
2019-06-14 10:00:00,92.62,92.89,92.54,92.89,9983.0,91.158,91.4237,91.0792,91.4237,9983.0
2019-06-14 10:10:00,92.84,92.92,92.77,92.79,8616.0,91.3745,91.4532,91.3056,91.3253,8616.0
2019-06-14 10:20:00,92.79,93.03,92.74,92.95,20234.0,91.3253,91.5615,91.2761,91.4827,20234.0
2019-06-14 10:30:00,92.93,92.99,92.82,92.83,10266.0,91.4631,91.5221,91.3548,91.3646,10266.0
2019-06-14 10:40:00,92.86,93.0,92.82,93.0,8191.0,91.3942,91.532,91.3548,91.532,8191.0
2019-06-14 10:50:00,93.08,93.14,93.01,93.07,9720.0,91.6107,91.6698,91.5418,91.6009,9720.0
2019-06-14 11:00:00,93.04,93.08,92.91,92.91,6625.0,91.5713,91.6107,91.4434,91.4434,6625.0
2019-06-14 11:10:00,92.94,93.03,92.84,93.02,7152.0,91.4729,91.5615,91.3745,91.5516,7152.0
2019-06-14 11:20:00,93.02,93.17,92.99,93.16,7702.0,91.5516,91.6993,91.5221,91.6894,7702.0
2019-06-14 11:30:00,93.15,93.17,93.05,93.14,10000.0,91.6796,91.6993,91.5812,91.6698,10000.0
2019-06-14 11:40:00,93.16,93.16,93.06,93.09,10303.0,91.6894,91.6894,91.591,91.6205,10303.0
2019-06-14 11:50:00,93.06,93.11,93.04,93.07,9413.0,91.591,91.6402,91.5713,91.6009,9413.0
2019-06-14 12:00:00,93.06,93.13,93.02,93.06,11416.0,91.591,91.6599,91.5516,91.591,11416.0
2019-06-14 12:10:00,93.06,93.16,93.05,93.1,9259.0,91.591,91.6894,91.5812,91.6304,9259.0
2019-06-14 12:20:00,93.08,93.21,93.08,93.2,9000.0,91.6107,91.7386,91.6107,91.7288,9000.0
2019-06-14 12:30:00,93.2,93.22,93.17,93.19,7551.0,91.7288,91.7485,91.6993,91.719,7551.0
2019-06-14 12:40:00,93.18,93.18,93.11,93.11,5445.0,91.7091,91.7091,91.6402,91.6402,5445.0
2019-06-14 12:50:00,93.13,93.15,93.1,93.14,5101.0,91.6599,91.6796,91.6304,91.6698,5101.0
2019-06-14 13:00:00,93.12,93.19,93.12,93.19,3632.0,91.6501,91.719,91.6501,91.719,3632.0
2019-06-14 13:10:00,93.19,93.21,93.16,93.16,7649.0,91.719,91.7386,91.6894,91.6894,7649.0
2019-06-14 13:20:00,93.17,93.21,93.13,93.14,6927.0,91.6993,91.7386,91.6599,91.6698,6927.0
2019-06-14 13:30:00,93.14,93.2,93.07,93.08,9133.0,91.6698,91.7288,91.6009,91.6107,9133.0
2019-06-14 13:40:00,93.08,93.1,93.05,93.05,6615.0,91.6107,91.6304,91.5812,91.5812,6615.0
2019-06-14 13:50:00,93.06,93.08,92.94,92.95,7368.0,91.591,91.6107,91.4729,91.4827,7368.0
2019-06-14 14:00:00,92.95,92.96,92.88,92.93,16986.0,91.4827,91.4926,91.4139,91.4631,16986.0
2019-06-14 14:10:00,92.92,92.95,92.85,92.94,9052.0,91.4532,91.4827,91.3843,91.4729,9052.0
2019-06-14 14:20:00,92.95,93.13,92.93,93.12,12563.0,91.4827,91.6599,91.4631,91.6501,12563.0
2019-06-14 14:30:00,93.12,93.23,93.11,93.11,15573.0,91.6501,91.7583,91.6402,91.6402,15573.0
2019-06-14 14:40:00,93.11,93.13,93.09,93.12,12324.0,91.6402,91.6599,91.6205,91.6501,12324.0
2019-06-14 14:50:00,93.13,93.23,93.09,93.23,10508.0,91.6599,91.7583,91.6205,91.7583,10508.0
2019-06-14 15:00:00,93.23,93.54,93.22,93.44,21057.0,91.7583,92.0634,91.7485,91.965,21057.0
2019-06-14 15:10:00,93.42,93.6,93.42,93.55,16817.0,91.9453,92.1225,91.9453,92.0733,16817.0
2019-06-14 15:20:00,93.56,93.62,93.52,93.54,21100.0,92.0831,92.1422,92.0438,92.0634,21100.0
2019-06-14 15:30:00,93.53,93.58,93.51,93.55,17311.0,92.0536,92.1028,92.0339,92.0733,17311.0
2019-06-14 15:40:00,93.52,93.54,93.44,93.44,19469.0,92.0438,92.0634,91.965,91.965,19469.0
2019-06-14 15:50:00,93.44,93.54,93.33,93.4,79194.0,91.965,92.0634,91.8568,91.9256,79194.0
2019-06-17 09:30:00,93.31,93.5,92.71,92.84,28466.0,91.8371,92.0241,91.2465,91.3745,28466.0
2019-06-17 09:40:00,92.91,93.28,92.91,93.28,9944.0,91.4434,91.8075,91.4434,91.8075,9944.0
2019-06-17 09:50:00,93.23,93.37,93.19,93.27,11726.0,91.7583,91.8961,91.719,91.7977,11726.0
2019-06-17 10:00:00,93.34,93.65,93.3,93.62,8555.0,91.8666,92.1717,91.8272,92.1422,8555.0
2019-06-17 10:10:00,93.67,93.67,93.5,93.55,9612.0,92.1914,92.1914,92.0241,92.0733,9612.0
2019-06-17 10:20:00,93.54,93.65,93.51,93.52,14644.0,92.0634,92.1717,92.0339,92.0438,14644.0
2019-06-17 10:30:00,93.54,93.54,93.4,93.46,8591.0,92.0634,92.0634,91.9256,91.9847,8591.0
2019-06-17 10:40:00,93.48,93.5,93.28,93.28,16030.0,92.0044,92.0241,91.8075,91.8075,16030.0
2019-06-17 10:50:00,93.31,93.37,93.29,93.35,6179.0,91.8371,91.8961,91.8174,91.8764,6179.0
2019-06-17 11:00:00,93.32,93.49,93.31,93.38,6239.0,91.8469,92.0142,91.8371,91.906,6239.0
2019-06-17 11:10:00,93.38,93.47,93.31,93.41,18987.0,91.906,91.9945,91.8371,91.9355,18987.0
2019-06-17 11:20:00,93.39,93.41,93.26,93.32,8133.0,91.9158,91.9355,91.7879,91.8469,8133.0
2019-06-17 11:30:00,93.32,93.35,93.27,93.31,7207.0,91.8469,91.8764,91.7977,91.8371,7207.0
2019-06-17 11:40:00,93.32,93.32,93.26,93.3,11390.0,91.8469,91.8469,91.7879,91.8272,11390.0
2019-06-17 11:50:00,93.3,93.37,93.24,93.32,10427.0,91.8272,91.8961,91.7682,91.8469,10427.0
2019-06-17 12:00:00,93.32,93.35,93.3,93.31,10706.0,91.8469,91.8764,91.8272,91.8371,10706.0
2019-06-17 12:10:00,93.32,93.32,93.19,93.19,10735.0,91.8469,91.8469,91.719,91.719,10735.0
2019-06-17 12:20:00,93.2,93.2,93.07,93.1,11039.0,91.7288,91.7288,91.6009,91.6304,11039.0
2019-06-17 12:30:00,93.1,93.18,93.07,93.08,9092.0,91.6304,91.7091,91.6009,91.6107,9092.0
2019-06-17 12:40:00,93.09,93.1,92.96,92.97,15553.0,91.6205,91.6304,91.4926,91.5024,15553.0
2019-06-17 12:50:00,92.96,92.97,92.91,92.92,10414.0,91.4926,91.5024,91.4434,91.4532,10414.0
2019-06-17 13:00:00,92.91,92.97,92.91,92.94,9670.0,91.4434,91.5024,91.4434,91.4729,9670.0
2019-06-17 13:10:00,92.95,93.05,92.95,93.05,9363.0,91.4827,91.5812,91.4827,91.5812,9363.0
2019-06-17 13:20:00,93.06,93.17,93.05,93.12,17245.0,91.591,91.6993,91.5812,91.6501,17245.0
2019-06-17 13:30:00,93.1,93.11,93.06,93.09,6702.0,91.6304,91.6402,91.591,91.6205,6702.0
2019-06-17 13:40:00,93.08,93.14,93.08,93.13,7858.0,91.6107,91.6698,91.6107,91.6599,7858.0
2019-06-17 13:50:00,93.13,93.2,93.13,93.2,7061.0,91.6599,91.7288,91.6599,91.7288,7061.0
2019-06-17 14:00:00,93.19,93.34,93.19,93.28,17220.0,91.719,91.8666,91.719,91.8075,17220.0
2019-06-17 14:10:00,93.29,93.37,93.28,93.33,7104.0,91.8174,91.8961,91.8075,91.8568,7104.0
2019-06-17 14:20:00,93.33,93.33,93.27,93.33,8627.0,91.8568,91.8568,91.7977,91.8568,8627.0
2019-06-17 14:30:00,93.34,93.48,93.33,93.44,14415.0,91.8666,92.0044,91.8568,91.965,14415.0
2019-06-17 14:40:00,93.44,93.54,93.44,93.46,19420.0,91.965,92.0634,91.965,91.9847,19420.0
2019-06-17 14:50:00,93.47,93.5,93.39,93.39,12265.0,91.9945,92.0241,91.9158,91.9158,12265.0
2019-06-17 15:00:00,93.38,93.38,93.25,93.28,15372.0,91.906,91.906,91.778,91.8075,15372.0
2019-06-17 15:10:00,93.28,93.31,93.23,93.25,6380.0,91.8075,91.8371,91.7583,91.778,6380.0
2019-06-17 15:20:00,93.24,93.37,93.23,93.37,10644.0,91.7682,91.8961,91.7583,91.8961,10644.0
2019-06-17 15:30:00,93.38,93.38,93.22,93.22,24303.0,91.906,91.906,91.7485,91.7485,24303.0
2019-06-17 15:40:00,93.22,93.3,93.17,93.27,29987.0,91.7485,91.8272,91.6993,91.7977,29987.0
2019-06-17 15:50:00,93.27,93.27,93.1,93.21,89380.0,91.7977,91.7977,91.6304,91.7386,89380.0
2019-06-18 09:30:00,93.81,94.03,93.54,94.01,20556.0,92.3292,92.5457,92.0634,92.526,20556.0
2019-06-18 09:40:00,94.03,94.73,94.03,94.73,13704.0,92.5457,93.2347,92.5457,93.2347,13704.0
2019-06-18 09:50:00,94.73,94.99,94.6,94.95,85440.0,93.2347,93.4905,93.1067,93.4512,85440.0
2019-06-18 10:00:00,94.93,95.06,94.76,94.87,23836.0,93.4315,93.5594,93.2642,93.3724,23836.0
2019-06-18 10:10:00,94.89,94.97,94.67,94.78,28328.0,93.3921,93.4709,93.1756,93.2839,28328.0
2019-06-18 10:20:00,94.81,94.89,94.66,94.83,11923.0,93.3134,93.3921,93.1658,93.3331,11923.0
2019-06-18 10:30:00,94.86,94.99,94.78,94.84,16266.0,93.3626,93.4905,93.2839,93.3429,16266.0
2019-06-18 10:40:00,94.81,94.9,94.76,94.81,20391.0,93.3134,93.402,93.2642,93.3134,20391.0
2019-06-18 10:50:00,94.81,95.25,94.75,95.2,38428.0,93.3134,93.7464,93.2543,93.6972,38428.0
2019-06-18 11:00:00,95.22,95.29,95.09,95.29,23757.0,93.7169,93.7858,93.589,93.7858,23757.0
2019-06-18 11:10:00,95.26,95.27,95.03,95.12,27856.0,93.7563,93.7661,93.5299,93.6185,27856.0
2019-06-18 11:20:00,95.14,95.14,94.87,95.06,54103.0,93.6382,93.6382,93.3724,93.5594,54103.0
2019-06-18 11:30:00,95.06,95.09,94.9,94.95,17482.0,93.5594,93.589,93.402,93.4512,17482.0
2019-06-18 11:40:00,94.97,94.97,94.64,94.67,9009.0,93.4709,93.4709,93.1461,93.1756,9009.0
2019-06-18 11:50:00,94.66,94.73,94.59,94.71,8921.0,93.1658,93.2347,93.0969,93.215,8921.0
2019-06-18 12:00:00,94.72,94.85,94.65,94.83,21815.0,93.2248,93.3528,93.1559,93.3331,21815.0
2019-06-18 12:10:00,94.84,94.88,94.65,94.66,11965.0,93.3429,93.3823,93.1559,93.1658,11965.0
2019-06-18 12:20:00,94.73,94.79,94.69,94.73,12016.0,93.2347,93.2937,93.1953,93.2347,12016.0
2019-06-18 12:30:00,94.73,94.83,94.72,94.81,14793.0,93.2347,93.3331,93.2248,93.3134,14793.0
2019-06-18 12:40:00,94.79,94.85,94.72,94.81,20109.0,93.2937,93.3528,93.2248,93.3134,20109.0
2019-06-18 12:50:00,94.82,94.83,94.72,94.77,9633.0,93.3232,93.3331,93.2248,93.274,9633.0
2019-06-18 13:00:00,94.77,94.8,94.59,94.62,16868.0,93.274,93.3035,93.0969,93.1264,16868.0
2019-06-18 13:10:00,94.62,94.67,94.58,94.59,8731.0,93.1264,93.1756,93.087,93.0969,8731.0
2019-06-18 13:20:00,94.59,94.69,94.57,94.61,26344.0,93.0969,93.1953,93.0772,93.1165,26344.0
2019-06-18 13:30:00,94.62,94.75,94.61,94.75,10749.0,93.1264,93.2543,93.1165,93.2543,10749.0
2019-06-18 13:40:00,94.75,94.77,94.63,94.69,8450.0,93.2543,93.274,93.1362,93.1953,8450.0
2019-06-18 13:50:00,94.69,94.79,94.69,94.78,9881.0,93.1953,93.2937,93.1953,93.2839,9881.0
2019-06-18 14:00:00,94.78,95.01,94.78,94.99,20639.0,93.2839,93.5102,93.2839,93.4905,20639.0
2019-06-18 14:10:00,95.01,95.06,94.87,94.95,28255.0,93.5102,93.5594,93.3724,93.4512,28255.0
2019-06-18 14:20:00,94.95,95.07,94.93,95.0,18762.0,93.4512,93.5693,93.4315,93.5004,18762.0
2019-06-18 14:30:00,94.99,95.0,94.9,94.97,10345.0,93.4905,93.5004,93.402,93.4709,10345.0
2019-06-18 14:40:00,94.98,95.01,94.9,94.92,8063.0,93.4807,93.5102,93.402,93.4217,8063.0
2019-06-18 14:50:00,94.92,94.93,94.81,94.89,32268.0,93.4217,93.4315,93.3134,93.3921,32268.0
2019-06-18 15:00:00,94.89,94.91,94.83,94.83,15486.0,93.3921,93.4118,93.3331,93.3331,15486.0
2019-06-18 15:10:00,94.81,94.96,94.78,94.96,21612.0,93.3134,93.461,93.2839,93.461,21612.0
2019-06-18 15:20:00,94.97,94.98,94.89,94.93,27409.0,93.4709,93.4807,93.3921,93.4315,27409.0
2019-06-18 15:30:00,94.92,94.97,94.78,94.89,41565.0,93.4217,93.4709,93.2839,93.3921,41565.0
2019-06-18 15:40:00,94.89,95.05,94.85,95.01,63642.0,93.3921,93.5496,93.3528,93.5102,63642.0
2019-06-18 15:50:00,95.0,95.14,94.79,95.06,226585.0,93.5004,93.6382,93.2937,93.5594,226585.0
2019-06-19 09:30:00,94.9,95.6,94.9,95.47,31648.0,93.402,94.0909,93.402,93.963,31648.0
2019-06-19 09:40:00,95.5,95.57,95.29,95.39,9079.0,93.9925,94.0614,93.7858,93.8842,9079.0
2019-06-19 09:50:00,95.37,95.43,95.24,95.35,9554.0,93.8645,93.9236,93.7366,93.8449,9554.0
2019-06-19 10:00:00,95.35,95.4,94.92,94.92,10174.0,93.8449,93.8941,93.4217,93.4217,10174.0
2019-06-19 10:10:00,94.92,94.93,94.56,94.57,10972.0,93.4217,93.4315,93.0673,93.0772,10972.0
2019-06-19 10:20:00,94.58,94.73,94.58,94.71,6374.0,93.087,93.2347,93.087,93.215,6374.0
2019-06-19 10:30:00,94.72,94.84,94.72,94.8,9059.0,93.2248,93.3429,93.2248,93.3035,9059.0
2019-06-19 10:40:00,94.8,94.92,94.73,94.85,16517.0,93.3035,93.4217,93.2347,93.3528,16517.0
2019-06-19 10:50:00,94.85,94.94,94.73,94.82,11848.0,93.3528,93.4413,93.2347,93.3232,11848.0
2019-06-19 11:00:00,94.83,94.96,94.79,94.95,10447.0,93.3331,93.461,93.2937,93.4512,10447.0
2019-06-19 11:10:00,94.96,95.08,94.96,95.06,9806.0,93.461,93.5791,93.461,93.5594,9806.0
2019-06-19 11:20:00,95.06,95.15,95.05,95.15,6684.0,93.5594,93.648,93.5496,93.648,6684.0
2019-06-19 11:30:00,95.15,95.17,95.0,95.09,29600.0,93.648,93.6677,93.5004,93.589,29600.0
2019-06-19 11:40:00,95.07,95.25,95.04,95.17,11101.0,93.5693,93.7464,93.5398,93.6677,11101.0
2019-06-19 11:50:00,95.18,95.18,95.1,95.11,6275.0,93.6775,93.6775,93.5988,93.6087,6275.0
2019-06-19 12:00:00,95.11,95.11,94.9,94.91,8204.0,93.6087,93.6087,93.402,93.4118,8204.0
2019-06-19 12:10:00,94.92,95.03,94.86,95.0,14659.0,93.4217,93.5299,93.3626,93.5004,14659.0
2019-06-19 12:20:00,95.0,95.01,94.94,94.98,11372.0,93.5004,93.5102,93.4413,93.4807,11372.0
2019-06-19 12:30:00,94.96,94.96,94.88,94.92,8962.0,93.461,93.461,93.3823,93.4217,8962.0
2019-06-19 12:40:00,94.92,94.94,94.85,94.93,16161.0,93.4217,93.4413,93.3528,93.4315,16161.0
2019-06-19 12:50:00,94.91,94.94,94.77,94.91,11308.0,93.4118,93.4413,93.274,93.4118,11308.0
2019-06-19 13:00:00,94.9,94.91,94.84,94.88,14495.0,93.402,93.4118,93.3429,93.3823,14495.0
2019-06-19 13:10:00,94.88,94.91,94.73,94.73,10190.0,93.3823,93.4118,93.2347,93.2347,10190.0
2019-06-19 13:20:00,94.7,94.85,94.65,94.82,35141.0,93.2051,93.3528,93.1559,93.3232,35141.0
2019-06-19 13:30:00,94.81,94.98,94.81,94.9,14835.0,93.3134,93.4807,93.3134,93.402,14835.0
2019-06-19 13:40:00,94.9,94.9,94.69,94.75,11208.0,93.402,93.402,93.1953,93.2543,11208.0
2019-06-19 13:50:00,94.75,94.9,94.75,94.81,14312.0,93.2543,93.402,93.2543,93.3134,14312.0
2019-06-19 14:00:00,94.85,95.46,94.69,95.12,74914.0,93.3528,93.9531,93.1953,93.6185,74914.0
2019-06-19 14:10:00,95.17,95.27,95.09,95.18,28836.0,93.6677,93.7661,93.589,93.6775,28836.0
2019-06-19 14:20:00,95.19,95.26,95.1,95.26,81020.0,93.6874,93.7563,93.5988,93.7563,81020.0
2019-06-19 14:30:00,95.23,95.64,95.23,95.47,39958.0,93.7268,94.1303,93.7268,93.963,39958.0
2019-06-19 14:40:00,95.47,95.56,95.3,95.3,24269.0,93.963,94.0515,93.7957,93.7957,24269.0
2019-06-19 14:50:00,95.3,95.47,95.3,95.38,11900.0,93.7957,93.963,93.7957,93.8744,11900.0
2019-06-19 15:00:00,95.38,95.6,95.37,95.48,22328.0,93.8744,94.0909,93.8645,93.9728,22328.0
2019-06-19 15:10:00,95.47,95.74,95.44,95.64,73198.0,93.963,94.2287,93.9334,94.1303,73198.0
2019-06-19 15:20:00,95.64,95.77,95.64,95.66,45386.0,94.1303,94.2582,94.1303,94.15,45386.0
2019-06-19 15:30:00,95.67,95.79,95.67,95.72,56707.0,94.1598,94.2779,94.1598,94.209,56707.0
2019-06-19 15:40:00,95.74,96.06,95.72,95.8,91324.0,94.2287,94.5437,94.209,94.2878,91324.0
2019-06-19 15:50:00,95.79,96.01,95.73,95.76,147369.0,94.2779,94.4944,94.2189,94.2484,147369.0
2019-06-20 09:30:00,95.71,96.25,95.57,96.06,46357.0,94.1992,94.7307,94.0614,94.5437,46357.0
2019-06-20 09:40:00,96.1,96.62,96.1,96.58,27019.0,94.583,95.0948,94.583,95.0554,27019.0
2019-06-20 09:50:00,96.64,96.92,96.49,96.5,39262.0,95.1145,95.3901,94.9669,94.9767,39262.0
2019-06-20 10:00:00,96.53,96.76,96.53,96.63,27891.0,95.0062,95.2326,95.0062,95.1047,27891.0
2019-06-20 10:10:00,96.66,96.75,96.5,96.68,46669.0,95.1342,95.2228,94.9767,95.1539,46669.0
2019-06-20 10:20:00,96.68,96.7,96.46,96.67,38621.0,95.1539,95.1736,94.9373,95.144,38621.0
2019-06-20 10:30:00,96.68,96.83,96.5,96.53,33748.0,95.1539,95.3015,94.9767,95.0062,33748.0
2019-06-20 10:40:00,96.56,96.86,96.54,96.68,19613.0,95.0358,95.331,95.0161,95.1539,19613.0
2019-06-20 10:50:00,96.63,96.67,96.41,96.41,45581.0,95.1047,95.144,94.8881,94.8881,45581.0
2019-06-20 11:00:00,96.43,96.6,96.38,96.56,31718.0,94.9078,95.0751,94.8586,95.0358,31718.0
2019-06-20 11:10:00,96.58,96.62,96.28,96.29,15754.0,95.0554,95.0948,94.7602,94.77,15754.0
2019-06-20 11:20:00,96.28,96.28,96.15,96.19,18047.0,94.7602,94.7602,94.6322,94.6716,18047.0
2019-06-20 11:30:00,96.18,96.27,96.04,96.13,18042.0,94.6618,94.7503,94.524,94.6126,18042.0
2019-06-20 11:40:00,96.12,96.31,96.08,96.28,25416.0,94.6027,94.7897,94.5633,94.7602,25416.0
2019-06-20 11:50:00,96.29,96.38,96.18,96.21,83865.0,94.77,94.8586,94.6618,94.6913,83865.0
2019-06-20 12:00:00,96.24,96.27,96.09,96.09,47707.0,94.7208,94.7503,94.5732,94.5732,47707.0
2019-06-20 12:10:00,96.08,96.08,95.83,95.9,17718.0,94.5633,94.5633,94.3173,94.3862,17718.0
2019-06-20 12:20:00,95.91,96.36,95.88,96.36,19299.0,94.396,94.8389,94.3665,94.8389,19299.0
2019-06-20 12:30:00,96.36,96.36,96.19,96.28,26816.0,94.8389,94.8389,94.6716,94.7602,26816.0
2019-06-20 12:40:00,96.3,96.45,96.3,96.4,9101.0,94.7799,94.9275,94.7799,94.8783,9101.0
2019-06-20 12:50:00,96.4,96.42,96.24,96.42,11408.0,94.8783,94.898,94.7208,94.898,11408.0
2019-06-20 13:00:00,96.41,96.54,96.39,96.54,16002.0,94.8881,95.0161,94.8684,95.0161,16002.0
2019-06-20 13:10:00,96.53,96.59,96.44,96.58,14913.0,95.0062,95.0653,94.9177,95.0554,14913.0
2019-06-20 13:20:00,96.61,96.72,96.6,96.71,17596.0,95.085,95.1932,95.0751,95.1834,17596.0
2019-06-20 13:30:00,96.72,96.76,96.58,96.6,15574.0,95.1932,95.2326,95.0554,95.0751,15574.0
2019-06-20 13:40:00,96.6,96.69,96.57,96.61,15319.0,95.0751,95.1637,95.0456,95.085,15319.0
2019-06-20 13:50:00,96.61,96.69,96.57,96.66,14355.0,95.085,95.1637,95.0456,95.1342,14355.0
2019-06-20 14:00:00,96.65,96.79,96.63,96.78,14648.0,95.1243,95.2621,95.1047,95.2523,14648.0
2019-06-20 14:10:00,96.78,96.9,96.75,96.9,19854.0,95.2523,95.3704,95.2228,95.3704,19854.0
2019-06-20 14:20:00,96.89,96.93,96.79,96.8,12722.0,95.3606,95.3999,95.2621,95.272,12722.0
2019-06-20 14:30:00,96.8,96.9,96.77,96.86,15855.0,95.272,95.3704,95.2424,95.331,15855.0
2019-06-20 14:40:00,96.86,96.94,96.84,96.94,20695.0,95.331,95.4098,95.3113,95.4098,20695.0
2019-06-20 14:50:00,96.94,97.05,96.9,97.02,34592.0,95.4098,95.518,95.3704,95.4885,34592.0
2019-06-20 15:00:00,97.02,97.03,96.84,96.85,28884.0,95.4885,95.4983,95.3113,95.3212,28884.0
2019-06-20 15:10:00,96.86,96.91,96.72,96.91,26622.0,95.331,95.3802,95.1932,95.3802,26622.0
2019-06-20 15:20:00,96.9,97.07,96.9,97.04,32692.0,95.3704,95.5377,95.3704,95.5082,32692.0
2019-06-20 15:30:00,97.03,97.1,96.88,96.88,43193.0,95.4983,95.5672,95.3507,95.3507,43193.0
2019-06-20 15:40:00,96.87,96.89,96.77,96.85,57815.0,95.3409,95.3606,95.2424,95.3212,57815.0
2019-06-20 15:50:00,96.84,96.89,96.7,96.81,168958.0,95.3113,95.3606,95.1736,95.2818,168958.0
2019-06-21 09:30:00,96.56,96.68,96.25,96.39,207675.0,95.0358,95.1539,94.7307,94.8684,207675.0
2019-06-21 09:40:00,96.4,96.45,96.08,96.12,15801.0,94.8783,94.9275,94.5633,94.6027,15801.0
2019-06-21 09:50:00,96.12,96.53,96.09,96.43,25653.0,94.6027,95.0062,94.5732,94.9078,25653.0
2019-06-21 10:00:00,96.4,96.47,96.3,96.31,12700.0,94.8783,94.9472,94.7799,94.7897,12700.0
2019-06-21 10:10:00,96.34,96.37,96.15,96.36,18413.0,94.8192,94.8488,94.6322,94.8389,18413.0
2019-06-21 10:20:00,96.4,96.63,96.39,96.63,43293.0,94.8783,95.1047,94.8684,95.1047,43293.0
2019-06-21 10:30:00,96.64,96.74,96.56,96.61,13001.0,95.1145,95.2129,95.0358,95.085,13001.0
2019-06-21 10:40:00,96.59,96.7,96.53,96.59,15581.0,95.0653,95.1736,95.0062,95.0653,15581.0
2019-06-21 10:50:00,96.56,96.58,96.44,96.51,13411.0,95.0358,95.0554,94.9177,94.9866,13411.0
2019-06-21 11:00:00,96.54,97.03,96.52,96.94,19828.0,95.0161,95.4983,94.9964,95.4098,19828.0
2019-06-21 11:10:00,96.96,96.96,96.66,96.66,11151.0,95.4294,95.4294,95.1342,95.1342,11151.0
2019-06-21 11:20:00,96.67,96.71,96.55,96.63,11433.0,95.144,95.1834,95.0259,95.1047,11433.0
2019-06-21 11:30:00,96.6,96.84,96.6,96.74,14662.0,95.0751,95.3113,95.0751,95.2129,14662.0
2019-06-21 11:40:00,96.75,96.85,96.74,96.77,12678.0,95.2228,95.3212,95.2129,95.2424,12678.0
2019-06-21 11:50:00,96.79,96.82,96.68,96.79,11956.0,95.2621,95.2917,95.1539,95.2621,11956.0
2019-06-21 12:00:00,96.77,96.85,96.71,96.71,10650.0,95.2424,95.3212,95.1834,95.1834,10650.0
2019-06-21 12:10:00,96.68,96.77,96.55,96.76,45635.0,95.1539,95.2424,95.0259,95.2326,45635.0
2019-06-21 12:20:00,96.78,96.79,96.66,96.77,15912.0,95.2523,95.2621,95.1342,95.2424,15912.0
2019-06-21 12:30:00,96.75,96.76,96.61,96.67,11343.0,95.2228,95.2326,95.085,95.144,11343.0
2019-06-21 12:40:00,96.64,96.76,96.59,96.7,11717.0,95.1145,95.2326,95.0653,95.1736,11717.0
2019-06-21 12:50:00,96.71,96.74,96.58,96.63,14769.0,95.1834,95.2129,95.0554,95.1047,14769.0
2019-06-21 13:00:00,96.63,96.63,96.52,96.55,12088.0,95.1047,95.1047,94.9964,95.0259,12088.0
2019-06-21 13:10:00,96.56,96.58,96.52,96.58,9028.0,95.0358,95.0554,94.9964,95.0554,9028.0
2019-06-21 13:20:00,96.59,96.65,96.57,96.65,7078.0,95.0653,95.1243,95.0456,95.1243,7078.0
2019-06-21 13:30:00,96.64,96.65,96.54,96.57,7289.0,95.1145,95.1243,95.0161,95.0456,7289.0
2019-06-21 13:40:00,96.58,96.64,96.56,96.61,8985.0,95.0554,95.1145,95.0358,95.085,8985.0
2019-06-21 13:50:00,96.61,96.61,96.54,96.58,9321.0,95.085,95.085,95.0161,95.0554,9321.0
2019-06-21 14:00:00,96.57,96.62,96.47,96.55,41579.0,95.0456,95.0948,94.9472,95.0259,41579.0
2019-06-21 14:10:00,96.56,96.62,96.55,96.56,14517.0,95.0358,95.0948,95.0259,95.0358,14517.0
2019-06-21 14:20:00,96.57,96.57,96.5,96.56,9232.0,95.0456,95.0456,94.9767,95.0358,9232.0
2019-06-21 14:30:00,96.56,96.59,96.52,96.53,15701.0,95.0358,95.0653,94.9964,95.0062,15701.0
2019-06-21 14:40:00,96.55,96.62,96.55,96.6,16076.0,95.0259,95.0948,95.0259,95.0751,16076.0
2019-06-21 14:50:00,96.59,96.62,96.56,96.57,11546.0,95.0653,95.0948,95.0358,95.0456,11546.0
2019-06-21 15:00:00,96.57,96.64,96.51,96.62,24145.0,95.0456,95.1145,94.9866,95.0948,24145.0
2019-06-21 15:10:00,96.64,96.91,96.64,96.8,35469.0,95.1145,95.3802,95.1145,95.272,35469.0
2019-06-21 15:20:00,96.8,96.82,96.69,96.72,20597.0,95.272,95.2917,95.1637,95.1932,20597.0
2019-06-21 15:30:00,96.74,96.74,96.6,96.65,23386.0,95.2129,95.2129,95.0751,95.1243,23386.0
2019-06-21 15:40:00,96.65,96.66,96.4,96.47,50711.0,95.1243,95.1342,94.8783,94.9472,50711.0
2019-06-21 15:50:00,96.45,96.47,96.11,96.15,186233.0,94.9275,94.9472,94.5929,94.6322,186233.0
2019-06-24 09:30:00,96.3,96.44,95.97,96.16,22440.0,94.7799,94.9177,94.4551,94.6421,22440.0
2019-06-24 09:40:00,96.16,96.26,96.04,96.09,11448.0,94.6421,94.7405,94.524,94.5732,11448.0
2019-06-24 09:50:00,96.14,96.3,96.1,96.18,9698.0,94.6224,94.7799,94.583,94.6618,9698.0
2019-06-24 10:00:00,96.14,96.38,96.14,96.25,13111.0,94.6224,94.8586,94.6224,94.7307,13111.0
2019-06-24 10:10:00,96.26,96.32,96.16,96.16,37966.0,94.7405,94.7996,94.6421,94.6421,37966.0
2019-06-24 10:20:00,96.15,96.22,96.08,96.15,9928.0,94.6322,94.7011,94.5633,94.6322,9928.0
2019-06-24 10:30:00,96.18,96.2,95.93,95.93,13146.0,94.6618,94.6814,94.4157,94.4157,13146.0
2019-06-24 10:40:00,95.9,96.08,95.89,95.96,8909.0,94.3862,94.5633,94.3763,94.4452,8909.0
2019-06-24 10:50:00,95.94,96.01,95.8,95.82,10080.0,94.4256,94.4944,94.2878,94.3074,10080.0
2019-06-24 11:00:00,95.86,95.96,95.84,95.94,8137.0,94.3468,94.4452,94.3271,94.4256,8137.0
2019-06-24 11:10:00,95.96,96.01,95.69,95.7,12436.0,94.4452,94.4944,94.1795,94.1893,12436.0
2019-06-24 11:20:00,95.68,95.68,95.52,95.54,8826.0,94.1697,94.1697,94.0122,94.0319,8826.0
2019-06-24 11:30:00,95.58,95.69,95.51,95.62,9565.0,94.0712,94.1795,94.0023,94.1106,9565.0
2019-06-24 11:40:00,95.62,95.62,95.46,95.46,11146.0,94.1106,94.1106,93.9531,93.9531,11146.0
2019-06-24 11:50:00,95.46,95.53,95.33,95.33,13452.0,93.9531,94.022,93.8252,93.8252,13452.0
2019-06-24 12:00:00,95.34,95.43,95.32,95.41,11666.0,93.835,93.9236,93.8153,93.9039,11666.0
2019-06-24 12:10:00,95.43,95.5,95.39,95.44,31131.0,93.9236,93.9925,93.8842,93.9334,31131.0
2019-06-24 12:20:00,95.42,95.42,95.21,95.31,8331.0,93.9138,93.9138,93.7071,93.8055,8331.0
2019-06-24 12:30:00,95.28,95.29,95.2,95.22,7839.0,93.776,93.7858,93.6972,93.7169,7839.0
2019-06-24 12:40:00,95.23,95.23,95.11,95.12,5943.0,93.7268,93.7268,93.6087,93.6185,5943.0
2019-06-24 12:50:00,95.13,95.15,95.07,95.11,9737.0,93.6283,93.648,93.5693,93.6087,9737.0
2019-06-24 13:00:00,95.13,95.13,95.09,95.13,8074.0,93.6283,93.6283,93.589,93.6283,8074.0
2019-06-24 13:10:00,95.13,95.39,95.13,95.39,12251.0,93.6283,93.8842,93.6283,93.8842,12251.0
2019-06-24 13:20:00,95.36,95.37,95.24,95.32,7591.0,93.8547,93.8645,93.7366,93.8153,7591.0
2019-06-24 13:30:00,95.31,95.57,95.3,95.54,10612.0,93.8055,94.0614,93.7957,94.0319,10612.0
2019-06-24 13:40:00,95.53,95.58,95.47,95.48,8709.0,94.022,94.0712,93.963,93.9728,8709.0
2019-06-24 13:50:00,95.46,95.47,95.37,95.45,12055.0,93.9531,93.963,93.8645,93.9433,12055.0
2019-06-24 14:00:00,95.46,95.73,95.46,95.65,12634.0,93.9531,94.2189,93.9531,94.1401,12634.0
2019-06-24 14:10:00,95.64,95.76,95.63,95.72,10602.0,94.1303,94.2484,94.1204,94.209,10602.0
2019-06-24 14:20:00,95.72,95.74,95.53,95.56,11056.0,94.209,94.2287,94.022,94.0515,11056.0
2019-06-24 14:30:00,95.56,95.61,95.49,95.61,12393.0,94.0515,94.1008,93.9827,94.1008,12393.0
2019-06-24 14:40:00,95.6,95.63,95.56,95.61,11085.0,94.0909,94.1204,94.0515,94.1008,11085.0
2019-06-24 14:50:00,95.61,95.77,95.61,95.75,12181.0,94.1008,94.2582,94.1008,94.2386,12181.0
2019-06-24 15:00:00,95.74,95.76,95.67,95.69,12640.0,94.2287,94.2484,94.1598,94.1795,12640.0
2019-06-24 15:10:00,95.7,95.71,95.59,95.59,18452.0,94.1893,94.1992,94.0811,94.0811,18452.0
2019-06-24 15:20:00,95.6,95.74,95.59,95.7,16119.0,94.0909,94.2287,94.0811,94.1893,16119.0
2019-06-24 15:30:00,95.7,95.74,95.65,95.69,25307.0,94.1893,94.2287,94.1401,94.1795,25307.0
2019-06-24 15:40:00,95.69,95.72,95.56,95.61,32331.0,94.1795,94.209,94.0515,94.1008,32331.0
2019-06-24 15:50:00,95.6,95.72,95.49,95.5,108890.0,94.0909,94.209,93.9827,93.9925,108890.0
2019-06-25 09:30:00,95.5,95.78,95.25,95.26,17200.0,93.9925,94.2681,93.7464,93.7563,17200.0
2019-06-25 09:40:00,95.26,95.3,95.08,95.19,10420.0,93.7563,93.7957,93.5791,93.6874,10420.0
2019-06-25 09:50:00,95.19,95.38,95.14,95.28,14395.0,93.6874,93.8744,93.6382,93.776,14395.0
2019-06-25 10:00:00,95.27,95.42,95.22,95.32,28619.0,93.7661,93.9138,93.7169,93.8153,28619.0
2019-06-25 10:10:00,95.31,95.37,95.24,95.25,10590.0,93.8055,93.8645,93.7366,93.7464,10590.0
2019-06-25 10:20:00,95.21,95.38,95.15,95.25,19454.0,93.7071,93.8744,93.648,93.7464,19454.0
2019-06-25 10:30:00,95.24,95.27,94.97,95.01,10700.0,93.7366,93.7661,93.4709,93.5102,10700.0
2019-06-25 10:40:00,95.01,95.09,94.91,94.93,11218.0,93.5102,93.589,93.4118,93.4315,11218.0
2019-06-25 10:50:00,94.91,94.99,94.85,94.98,10808.0,93.4118,93.4905,93.3528,93.4807,10808.0
2019-06-25 11:00:00,94.99,95.03,94.92,94.98,15112.0,93.4905,93.5299,93.4217,93.4807,15112.0
2019-06-25 11:10:00,94.99,94.99,94.88,94.89,20598.0,93.4905,93.4905,93.3823,93.3921,20598.0
2019-06-25 11:20:00,94.88,94.88,94.78,94.85,14485.0,93.3823,93.3823,93.2839,93.3528,14485.0
2019-06-25 11:30:00,94.85,94.92,94.65,94.69,23514.0,93.3528,93.4217,93.1559,93.1953,23514.0
2019-06-25 11:40:00,94.7,94.81,94.7,94.71,13753.0,93.2051,93.3134,93.2051,93.215,13753.0
2019-06-25 11:50:00,94.71,94.79,94.66,94.68,24921.0,93.215,93.2937,93.1658,93.1854,24921.0
2019-06-25 12:00:00,94.68,94.81,94.64,94.76,35513.0,93.1854,93.3134,93.1461,93.2642,35513.0
2019-06-25 12:10:00,94.75,94.8,94.66,94.66,20147.0,93.2543,93.3035,93.1658,93.1658,20147.0
2019-06-25 12:20:00,94.66,94.7,94.62,94.65,16287.0,93.1658,93.2051,93.1264,93.1559,16287.0
2019-06-25 12:30:00,94.66,94.67,94.34,94.4,34220.0,93.1658,93.1756,92.8508,92.9099,34220.0
2019-06-25 12:40:00,94.38,94.39,94.23,94.36,13882.0,92.8902,92.9,92.7425,92.8705,13882.0
2019-06-25 12:50:00,94.35,94.35,94.2,94.2,15399.0,92.8606,92.8606,92.713,92.713,15399.0
2019-06-25 13:00:00,94.21,94.21,94.01,94.13,28961.0,92.7229,92.7229,92.526,92.6441,28961.0
2019-06-25 13:10:00,94.14,94.14,94.01,94.1,31873.0,92.654,92.654,92.526,92.6146,31873.0
2019-06-25 13:20:00,94.14,94.21,94.05,94.08,31773.0,92.654,92.7229,92.5654,92.5949,31773.0
2019-06-25 13:30:00,94.08,94.12,93.95,93.98,25373.0,92.5949,92.6343,92.467,92.4965,25373.0
2019-06-25 13:40:00,94.0,94.03,93.94,93.94,18706.0,92.5162,92.5457,92.4571,92.4571,18706.0
2019-06-25 13:50:00,93.97,94.0,93.84,93.86,22004.0,92.4866,92.5162,92.3587,92.3784,22004.0
2019-06-25 14:00:00,93.87,93.89,93.73,93.87,86058.0,92.3882,92.4079,92.2504,92.3882,86058.0
2019-06-25 14:10:00,93.86,93.86,93.72,93.76,13382.0,92.3784,92.3784,92.2406,92.28,13382.0
2019-06-25 14:20:00,93.75,93.76,93.55,93.55,18470.0,92.2701,92.28,92.0733,92.0733,18470.0
2019-06-25 14:30:00,93.58,93.59,93.27,93.33,33177.0,92.1028,92.1126,91.7977,91.8568,33177.0
2019-06-25 14:40:00,93.33,93.38,93.19,93.36,23140.0,91.8568,91.906,91.719,91.8863,23140.0
2019-06-25 14:50:00,93.37,93.44,93.3,93.43,26660.0,91.8961,91.965,91.8272,91.9552,26660.0
2019-06-25 15:00:00,93.44,93.5,93.41,93.43,36985.0,91.965,92.0241,91.9355,91.9552,36985.0
2019-06-25 15:10:00,93.43,93.43,93.16,93.19,41088.0,91.9552,91.9552,91.6894,91.719,41088.0
2019-06-25 15:20:00,93.18,93.21,93.09,93.14,182859.0,91.7091,91.7386,91.6205,91.6698,182859.0
2019-06-25 15:30:00,93.13,93.23,93.01,93.22,99908.0,91.6599,91.7583,91.5418,91.7485,99908.0
2019-06-25 15:40:00,93.23,93.28,93.12,93.24,131818.0,91.7583,91.8075,91.6501,91.7682,131818.0
2019-06-25 15:50:00,93.25,93.31,93.15,93.26,266248.0,91.778,91.8371,91.6796,91.7879,266248.0
2019-06-26 09:30:00,93.69,94.38,93.26,94.36,37272.0,92.2111,92.8902,91.7879,92.8705,37272.0
2019-06-26 09:40:00,94.34,94.55,94.31,94.36,30897.0,92.8508,93.0575,92.8213,92.8705,30897.0
2019-06-26 09:50:00,94.37,94.72,94.37,94.68,32166.0,92.8803,93.2248,92.8803,93.1854,32166.0
2019-06-26 10:00:00,94.68,94.76,94.55,94.68,33824.0,93.1854,93.2642,93.0575,93.1854,33824.0
2019-06-26 10:10:00,94.7,94.71,94.53,94.62,52729.0,93.2051,93.215,93.0378,93.1264,52729.0
2019-06-26 10:20:00,94.62,94.69,94.56,94.69,38602.0,93.1264,93.1953,93.0673,93.1953,38602.0
2019-06-26 10:30:00,94.69,94.8,94.67,94.7,18413.0,93.1953,93.3035,93.1756,93.2051,18413.0
2019-06-26 10:40:00,94.7,94.83,94.64,94.78,17840.0,93.2051,93.3331,93.1461,93.2839,17840.0
2019-06-26 10:50:00,94.78,94.79,94.69,94.74,19583.0,93.2839,93.2937,93.1953,93.2445,19583.0
2019-06-26 11:00:00,94.73,94.8,94.7,94.73,22013.0,93.2347,93.3035,93.2051,93.2347,22013.0
2019-06-26 11:10:00,94.73,94.76,94.63,94.69,25368.0,93.2347,93.2642,93.1362,93.1953,25368.0
2019-06-26 11:20:00,94.69,94.79,94.69,94.77,16054.0,93.1953,93.2937,93.1953,93.274,16054.0
2019-06-26 11:30:00,94.8,94.8,94.65,94.7,17795.0,93.3035,93.3035,93.1559,93.2051,17795.0
2019-06-26 11:40:00,94.71,94.75,94.58,94.75,20202.0,93.215,93.2543,93.087,93.2543,20202.0
2019-06-26 11:50:00,94.75,94.75,94.62,94.73,17775.0,93.2543,93.2543,93.1264,93.2347,17775.0
2019-06-26 12:00:00,94.76,94.78,94.63,94.67,23170.0,93.2642,93.2839,93.1362,93.1756,23170.0
2019-06-26 12:10:00,94.67,94.72,94.63,94.63,20702.0,93.1756,93.2248,93.1362,93.1362,20702.0
2019-06-26 12:20:00,94.63,94.65,94.51,94.58,17076.0,93.1362,93.1559,93.0181,93.087,17076.0
2019-06-26 12:30:00,94.61,94.64,94.59,94.62,9726.0,93.1165,93.1461,93.0969,93.1264,9726.0
2019-06-26 12:40:00,94.62,94.64,94.5,94.53,15169.0,93.1264,93.1461,93.0083,93.0378,15169.0
2019-06-26 12:50:00,94.54,94.62,94.53,94.61,13763.0,93.0477,93.1264,93.0378,93.1165,13763.0
2019-06-26 13:00:00,94.61,94.65,94.59,94.61,14858.0,93.1165,93.1559,93.0969,93.1165,14858.0
2019-06-26 13:10:00,94.6,94.62,94.53,94.54,13611.0,93.1067,93.1264,93.0378,93.0477,13611.0
2019-06-26 13:20:00,94.54,94.66,94.53,94.62,14173.0,93.0477,93.1658,93.0378,93.1264,14173.0
2019-06-26 13:30:00,94.62,94.63,94.46,94.51,20030.0,93.1264,93.1362,92.9689,93.0181,20030.0
2019-06-26 13:40:00,94.51,94.51,94.38,94.43,17923.0,93.0181,93.0181,92.8902,92.9394,17923.0
2019-06-26 13:50:00,94.43,94.56,94.43,94.54,14838.0,92.9394,93.0673,92.9394,93.0477,14838.0
2019-06-26 14:00:00,94.53,94.64,94.51,94.63,25073.0,93.0378,93.1461,93.0181,93.1362,25073.0
2019-06-26 14:10:00,94.64,94.7,94.58,94.7,26153.0,93.1461,93.2051,93.087,93.2051,26153.0
2019-06-26 14:20:00,94.73,94.78,94.67,94.77,14282.0,93.2347,93.2839,93.1756,93.274,14282.0
2019-06-26 14:30:00,94.77,94.77,94.6,94.61,20494.0,93.274,93.274,93.1067,93.1165,20494.0
2019-06-26 14:40:00,94.64,94.65,94.52,94.55,17183.0,93.1461,93.1559,93.028,93.0575,17183.0
2019-06-26 14:50:00,94.56,94.68,94.52,94.6,22759.0,93.0673,93.1854,93.028,93.1067,22759.0
2019-06-26 15:00:00,94.63,94.77,94.63,94.69,20348.0,93.1362,93.274,93.1362,93.1953,20348.0
2019-06-26 15:10:00,94.68,94.73,94.65,94.68,23059.0,93.1854,93.2347,93.1559,93.1854,23059.0
2019-06-26 15:20:00,94.67,94.75,94.63,94.73,28496.0,93.1756,93.2543,93.1362,93.2347,28496.0
2019-06-26 15:30:00,94.73,94.85,94.68,94.85,47896.0,93.2347,93.3528,93.1854,93.3528,47896.0
2019-06-26 15:40:00,94.84,94.87,94.73,94.8,53735.0,93.3429,93.3724,93.2347,93.3035,53735.0
2019-06-26 15:50:00,94.8,94.87,94.49,94.51,171640.0,93.3035,93.3724,92.9984,93.0181,171640.0
2019-06-27 09:30:00,94.88,95.1,94.71,95.08,46985.0,93.3823,93.5988,93.215,93.5791,46985.0
2019-06-27 09:40:00,95.11,95.33,94.77,95.27,68156.0,93.6087,93.8252,93.274,93.7661,68156.0
2019-06-27 09:50:00,95.35,95.47,95.23,95.47,31642.0,93.8449,93.963,93.7268,93.963,31642.0
2019-06-27 10:00:00,95.47,95.59,95.36,95.48,13431.0,93.963,94.0811,93.8547,93.9728,13431.0
2019-06-27 10:10:00,95.52,95.55,95.28,95.4,18599.0,94.0122,94.0417,93.776,93.8941,18599.0
2019-06-27 10:20:00,95.43,95.66,95.35,95.64,42528.0,93.9236,94.15,93.8449,94.1303,42528.0
2019-06-27 10:30:00,95.67,95.7,95.42,95.43,13075.0,94.1598,94.1893,93.9138,93.9236,13075.0
2019-06-27 10:40:00,95.43,95.46,95.32,95.34,14446.0,93.9236,93.9531,93.8153,93.835,14446.0
2019-06-27 10:50:00,95.35,95.65,95.31,95.65,14336.0,93.8449,94.1401,93.8055,94.1401,14336.0
2019-06-27 11:00:00,95.65,95.78,95.58,95.76,15331.0,94.1401,94.2681,94.0712,94.2484,15331.0
2019-06-27 11:10:00,95.75,95.88,95.67,95.76,22089.0,94.2386,94.3665,94.1598,94.2484,22089.0
2019-06-27 11:20:00,95.77,95.83,95.58,95.83,15809.0,94.2582,94.3173,94.0712,94.3173,15809.0
2019-06-27 11:30:00,95.81,96.01,95.75,96.0,21446.0,94.2976,94.4944,94.2386,94.4846,21446.0
2019-06-27 11:40:00,96.0,96.03,95.89,95.96,21083.0,94.4846,94.5141,94.3763,94.4452,21083.0
2019-06-27 11:50:00,96.0,96.02,95.89,95.95,9452.0,94.4846,94.5043,94.3763,94.4354,9452.0
2019-06-27 12:00:00,95.96,96.07,95.96,96.07,10850.0,94.4452,94.5535,94.4452,94.5535,10850.0
2019-06-27 12:10:00,96.07,96.16,96.06,96.08,13468.0,94.5535,94.6421,94.5437,94.5633,13468.0
2019-06-27 12:20:00,96.07,96.09,95.97,96.02,14276.0,94.5535,94.5732,94.4551,94.5043,14276.0
2019-06-27 12:30:00,96.02,96.11,96.0,96.1,13505.0,94.5043,94.5929,94.4846,94.583,13505.0
2019-06-27 12:40:00,96.1,96.11,96.02,96.1,15398.0,94.583,94.5929,94.5043,94.583,15398.0
2019-06-27 12:50:00,96.1,96.13,96.04,96.13,12700.0,94.583,94.6126,94.524,94.6126,12700.0
2019-06-27 13:00:00,96.12,96.18,96.08,96.15,13425.0,94.6027,94.6618,94.5633,94.6322,13425.0
2019-06-27 13:10:00,96.15,96.34,96.15,96.32,31480.0,94.6322,94.8192,94.6322,94.7996,31480.0
2019-06-27 13:20:00,96.31,96.31,96.2,96.23,25558.0,94.7897,94.7897,94.6814,94.711,25558.0
2019-06-27 13:30:00,96.24,96.27,96.2,96.2,11349.0,94.7208,94.7503,94.6814,94.6814,11349.0
2019-06-27 13:40:00,96.19,96.24,96.1,96.12,8635.0,94.6716,94.7208,94.583,94.6027,8635.0
2019-06-27 13:50:00,96.11,96.21,96.11,96.12,18437.0,94.5929,94.6913,94.5929,94.6027,18437.0
2019-06-27 14:00:00,96.14,96.24,96.12,96.2,18070.0,94.6224,94.7208,94.6027,94.6814,18070.0
2019-06-27 14:10:00,96.19,96.28,96.17,96.25,15002.0,94.6716,94.7602,94.6519,94.7307,15002.0
2019-06-27 14:20:00,96.26,96.37,96.25,96.34,14238.0,94.7405,94.8488,94.7307,94.8192,14238.0
2019-06-27 14:30:00,96.34,96.49,96.34,96.4,31498.0,94.8192,94.9669,94.8192,94.8783,31498.0
2019-06-27 14:40:00,96.4,96.44,96.35,96.38,17650.0,94.8783,94.9177,94.8291,94.8586,17650.0
2019-06-27 14:50:00,96.4,96.43,96.36,96.41,18399.0,94.8783,94.9078,94.8389,94.8881,18399.0
2019-06-27 15:00:00,96.41,96.51,96.41,96.48,27321.0,94.8881,94.9866,94.8881,94.957,27321.0
2019-06-27 15:10:00,96.48,96.63,96.47,96.54,35116.0,94.957,95.1047,94.9472,95.0161,35116.0
2019-06-27 15:20:00,96.54,96.78,96.51,96.75,41309.0,95.0161,95.2523,94.9866,95.2228,41309.0
2019-06-27 15:30:00,96.76,96.82,96.62,96.81,52675.0,95.2326,95.2917,95.0948,95.2818,52675.0
2019-06-27 15:40:00,96.81,96.88,96.74,96.77,58770.0,95.2818,95.3507,95.2129,95.2424,58770.0
2019-06-27 15:50:00,96.76,96.76,96.49,96.53,209271.0,95.2326,95.2326,94.9669,95.0062,209271.0
2019-06-28 09:30:00,96.66,96.95,96.56,96.63,32645.0,95.1342,95.4196,95.0358,95.1047,32645.0
2019-06-28 09:40:00,96.63,96.85,96.63,96.72,22940.0,95.1047,95.3212,95.1047,95.1932,22940.0
2019-06-28 09:50:00,96.72,96.97,96.72,96.93,29451.0,95.1932,95.4393,95.1932,95.3999,29451.0
2019-06-28 10:00:00,96.94,96.94,96.71,96.8,14595.0,95.4098,95.4098,95.1834,95.272,14595.0
2019-06-28 10:10:00,96.81,96.93,96.78,96.79,27616.0,95.2818,95.3999,95.2523,95.2621,27616.0
2019-06-28 10:20:00,96.8,96.86,96.72,96.86,18549.0,95.272,95.331,95.1932,95.331,18549.0
2019-06-28 10:30:00,96.87,96.91,96.79,96.85,27385.0,95.3409,95.3802,95.2621,95.3212,27385.0
2019-06-28 10:40:00,96.85,96.86,96.74,96.74,58759.0,95.3212,95.331,95.2129,95.2129,58759.0
2019-06-28 10:50:00,96.75,96.77,96.67,96.73,36466.0,95.2228,95.2424,95.144,95.2031,36466.0
2019-06-28 11:00:00,96.73,96.78,96.62,96.77,35522.0,95.2031,95.2523,95.0948,95.2424,35522.0
2019-06-28 11:10:00,96.77,96.82,96.72,96.73,21946.0,95.2424,95.2917,95.1932,95.2031,21946.0
2019-06-28 11:20:00,96.73,96.83,96.66,96.73,25921.0,95.2031,95.3015,95.1342,95.2031,25921.0
2019-06-28 11:30:00,96.72,96.81,96.7,96.77,21787.0,95.1932,95.2818,95.1736,95.2424,21787.0
2019-06-28 11:40:00,96.76,96.84,96.74,96.8,18433.0,95.2326,95.3113,95.2129,95.272,18433.0
2019-06-28 11:50:00,96.81,96.82,96.63,96.63,39382.0,95.2818,95.2917,95.1047,95.1047,39382.0
2019-06-28 12:00:00,96.63,96.71,96.6,96.66,57697.0,95.1047,95.1834,95.0751,95.1342,57697.0
2019-06-28 12:10:00,96.67,96.71,96.63,96.69,40475.0,95.144,95.1834,95.1047,95.1637,40475.0
2019-06-28 12:20:00,96.69,96.77,96.63,96.66,43330.0,95.1637,95.2424,95.1047,95.1342,43330.0
2019-06-28 12:30:00,96.67,96.75,96.66,96.75,27912.0,95.144,95.2228,95.1342,95.2228,27912.0
2019-06-28 12:40:00,96.77,96.94,96.74,96.93,22075.0,95.2424,95.4098,95.2129,95.3999,22075.0
2019-06-28 12:50:00,96.92,96.99,96.88,96.95,14763.0,95.3901,95.459,95.3507,95.4196,14763.0
2019-06-28 13:00:00,96.95,97.0,96.87,96.99,11010.0,95.4196,95.4688,95.3409,95.459,11010.0
2019-06-28 13:10:00,97.0,97.14,96.99,97.07,30837.0,95.4688,95.6066,95.459,95.5377,30837.0
2019-06-28 13:20:00,97.07,97.07,96.99,97.02,9031.0,95.5377,95.5377,95.459,95.4885,9031.0
2019-06-28 13:30:00,97.02,97.34,97.01,97.34,116369.0,95.4885,95.8035,95.4787,95.8035,116369.0
2019-06-28 13:40:00,97.32,97.32,97.19,97.25,17100.0,95.7838,95.7838,95.6558,95.7149,17100.0
2019-06-28 13:50:00,97.25,97.3,97.18,97.28,20864.0,95.7149,95.7641,95.646,95.7444,20864.0
2019-06-28 14:00:00,97.28,97.32,97.19,97.27,23392.0,95.7444,95.7838,95.6558,95.7346,23392.0
2019-06-28 14:10:00,97.28,97.34,97.25,97.25,22807.0,95.7444,95.8035,95.7149,95.7149,22807.0
2019-06-28 14:20:00,97.27,97.36,97.26,97.36,18759.0,95.7346,95.8231,95.7247,95.8231,18759.0
2019-06-28 14:30:00,97.36,97.52,97.36,97.5,32533.0,95.8231,95.9806,95.8231,95.9609,32533.0
2019-06-28 14:40:00,97.49,97.66,97.46,97.58,33193.0,95.9511,96.1184,95.9216,96.0397,33193.0
2019-06-28 14:50:00,97.59,97.61,97.46,97.51,45880.0,96.0495,96.0692,95.9216,95.9708,45880.0
2019-06-28 15:00:00,97.49,97.53,97.46,97.5,32609.0,95.9511,95.9905,95.9216,95.9609,32609.0
2019-06-28 15:10:00,97.5,97.5,97.35,97.4,43835.0,95.9609,95.9609,95.8133,95.8625,43835.0
2019-06-28 15:20:00,97.41,97.56,97.39,97.43,62936.0,95.8723,96.02,95.8527,95.892,62936.0
2019-06-28 15:30:00,97.43,97.54,97.36,97.43,61133.0,95.892,96.0003,95.8231,95.892,61133.0
2019-06-28 15:40:00,97.43,97.46,97.25,97.31,71983.0,95.892,95.9216,95.7149,95.7739,71983.0
2019-06-28 15:50:00,97.31,97.72,97.25,97.68,357843.0,95.7739,96.1775,95.7149,96.1381,357843.0
2019-07-01 09:30:00,99.0,99.14,98.19,98.52,90355.0,97.4372,97.575,96.64,96.9648,90355.0
2019-07-01 09:40:00,98.54,98.68,98.2,98.22,60809.0,96.9845,97.1223,96.6499,96.6696,60809.0
2019-07-01 09:50:00,98.26,98.93,98.26,98.92,52172.0,96.7089,97.3684,96.7089,97.3585,52172.0
2019-07-01 10:00:00,98.94,99.18,98.81,99.15,35782.0,97.3782,97.6144,97.2502,97.5849,35782.0
2019-07-01 10:10:00,99.16,99.19,98.97,99.01,77192.0,97.5947,97.6242,97.4077,97.4471,77192.0
2019-07-01 10:20:00,99.04,99.1,98.8,99.06,51866.0,97.4766,97.5357,97.2404,97.4963,51866.0
2019-07-01 10:30:00,99.05,99.07,98.78,98.8,25391.0,97.4865,97.5061,97.2207,97.2404,25391.0
2019-07-01 10:40:00,98.8,98.85,98.63,98.65,33260.0,97.2404,97.2896,97.0731,97.0928,33260.0
2019-07-01 10:50:00,98.64,98.64,98.45,98.59,56965.0,97.0829,97.0829,96.8959,97.0337,56965.0
2019-07-01 11:00:00,98.59,98.64,98.49,98.53,55578.0,97.0337,97.0829,96.9353,96.9747,55578.0
2019-07-01 11:10:00,98.53,98.63,98.32,98.41,199933.0,96.9747,97.0731,96.768,96.8566,199933.0
2019-07-01 11:20:00,98.4,98.4,98.12,98.19,45019.0,96.8467,96.8467,96.5711,96.64,45019.0
2019-07-01 11:30:00,98.2,98.43,98.17,98.43,46293.0,96.6499,96.8762,96.6203,96.8762,46293.0
2019-07-01 11:40:00,98.43,98.6,98.34,98.58,53167.0,96.8762,97.0436,96.7877,97.0239,53167.0
2019-07-01 11:50:00,98.58,98.65,98.55,98.59,17357.0,97.0239,97.0928,96.9944,97.0337,17357.0
2019-07-01 12:00:00,98.61,98.72,98.6,98.7,18528.0,97.0534,97.1617,97.0436,97.142,18528.0
2019-07-01 12:10:00,98.71,98.94,98.67,98.92,72560.0,97.1518,97.3782,97.1125,97.3585,72560.0
2019-07-01 12:20:00,98.93,98.99,98.82,98.89,65000.0,97.3684,97.4274,97.2601,97.329,65000.0
2019-07-01 12:30:00,98.9,99.02,98.86,98.9,22820.0,97.3388,97.4569,97.2995,97.3388,22820.0
2019-07-01 12:40:00,98.88,98.99,98.88,98.99,14460.0,97.3191,97.4274,97.3191,97.4274,14460.0
2019-07-01 12:50:00,98.98,99.05,98.9,98.95,22874.0,97.4176,97.4865,97.3388,97.388,22874.0
2019-07-01 13:00:00,98.94,99.05,98.88,99.01,39220.0,97.3782,97.4865,97.3191,97.4471,39220.0
2019-07-01 13:10:00,99.0,99.04,98.93,98.99,26850.0,97.4372,97.4766,97.3684,97.4274,26850.0
2019-07-01 13:20:00,98.99,99.02,98.93,99.02,23188.0,97.4274,97.4569,97.3684,97.4569,23188.0
2019-07-01 13:30:00,99.01,99.04,98.95,99.01,18217.0,97.4471,97.4766,97.388,97.4471,18217.0
2019-07-01 13:40:00,99.0,99.17,98.95,99.05,27781.0,97.4372,97.6046,97.388,97.4865,27781.0
2019-07-01 13:50:00,99.05,99.07,98.99,99.01,16745.0,97.4865,97.5061,97.4274,97.4471,16745.0
2019-07-01 14:00:00,99.01,99.04,98.94,98.99,28747.0,97.4471,97.4766,97.3782,97.4274,28747.0
2019-07-01 14:10:00,99.0,99.13,98.98,99.01,25839.0,97.4372,97.5652,97.4176,97.4471,25839.0
2019-07-01 14:20:00,99.02,99.05,98.99,99.01,20829.0,97.4569,97.4865,97.4274,97.4471,20829.0
2019-07-01 14:30:00,99.01,99.09,99.0,99.03,37449.0,97.4471,97.5258,97.4372,97.4668,37449.0
2019-07-01 14:40:00,99.04,99.17,98.98,99.15,120564.0,97.4766,97.6046,97.4176,97.5849,120564.0
2019-07-01 14:50:00,99.15,99.23,99.06,99.07,32745.0,97.5849,97.6636,97.4963,97.5061,32745.0
2019-07-01 15:00:00,99.07,99.22,99.06,99.19,35741.0,97.5061,97.6538,97.4963,97.6242,35741.0
2019-07-01 15:10:00,99.19,99.34,99.18,99.26,82702.0,97.6242,97.7719,97.6144,97.6931,82702.0
2019-07-01 15:20:00,99.25,99.32,99.21,99.26,53752.0,97.6833,97.7522,97.6439,97.6931,53752.0
2019-07-01 15:30:00,99.25,99.3,99.21,99.26,53212.0,97.6833,97.7325,97.6439,97.6931,53212.0
2019-07-01 15:40:00,99.26,99.32,99.24,99.29,132813.0,97.6931,97.7522,97.6735,97.7227,132813.0
2019-07-01 15:50:00,99.3,99.34,99.12,99.31,357759.0,97.7325,97.7719,97.5554,97.7424,357759.0
2019-07-02 09:30:00,99.3,99.3,98.71,98.96,27375.0,97.7325,97.7325,97.1518,97.3979,27375.0
2019-07-02 09:40:00,98.96,98.97,98.67,98.8,33410.0,97.3979,97.4077,97.1125,97.2404,33410.0
2019-07-02 09:50:00,98.8,99.15,98.78,99.08,53531.0,97.2404,97.5849,97.2207,97.516,53531.0
2019-07-02 10:00:00,99.08,99.14,98.94,99.01,32683.0,97.516,97.575,97.3782,97.4471,32683.0
2019-07-02 10:10:00,99.03,99.03,98.82,98.82,95354.0,97.4668,97.4668,97.2601,97.2601,95354.0
2019-07-02 10:20:00,98.81,99.07,98.71,99.06,25461.0,97.2502,97.5061,97.1518,97.4963,25461.0
2019-07-02 10:30:00,99.1,99.12,99.01,99.1,16029.0,97.5357,97.5554,97.4471,97.5357,16029.0
2019-07-02 10:40:00,99.08,99.18,99.02,99.06,39563.0,97.516,97.6144,97.4569,97.4963,39563.0
2019-07-02 10:50:00,99.07,99.15,98.98,99.13,33287.0,97.5061,97.5849,97.4176,97.5652,33287.0
2019-07-02 11:00:00,99.11,99.3,99.06,99.23,111998.0,97.5455,97.7325,97.4963,97.6636,111998.0
2019-07-02 11:10:00,99.23,99.29,98.95,99.02,16334.0,97.6636,97.7227,97.388,97.4569,16334.0
2019-07-02 11:20:00,99.04,99.11,99.03,99.03,10696.0,97.4766,97.5455,97.4668,97.4668,10696.0
2019-07-02 11:30:00,99.02,99.02,98.87,98.89,26183.0,97.4569,97.4569,97.3093,97.329,26183.0
2019-07-02 11:40:00,98.87,99.2,98.83,99.16,47858.0,97.3093,97.6341,97.2699,97.5947,47858.0
2019-07-02 11:50:00,99.16,99.22,99.02,99.2,13352.0,97.5947,97.6538,97.4569,97.6341,13352.0
2019-07-02 12:00:00,99.21,99.25,99.12,99.24,13317.0,97.6439,97.6833,97.5554,97.6735,13317.0
2019-07-02 12:10:00,99.24,99.25,99.16,99.24,22602.0,97.6735,97.6833,97.5947,97.6735,22602.0
2019-07-02 12:20:00,99.25,99.31,99.13,99.21,41524.0,97.6833,97.7424,97.5652,97.6439,41524.0
2019-07-02 12:30:00,99.22,99.3,99.1,99.28,40927.0,97.6538,97.7325,97.5357,97.7128,40927.0
2019-07-02 12:40:00,99.28,99.29,99.23,99.25,9552.0,97.7128,97.7227,97.6636,97.6833,9552.0
2019-07-02 12:50:00,99.27,99.4,99.25,99.38,21776.0,97.703,97.8309,97.6833,97.8112,21776.0
2019-07-02 13:00:00,99.37,99.49,99.29,99.48,60495.0,97.8014,97.9195,97.7227,97.9097,60495.0
2019-07-02 13:10:00,99.47,99.54,99.41,99.53,75529.0,97.8998,97.9687,97.8408,97.9589,75529.0
2019-07-02 13:20:00,99.54,99.67,99.5,99.61,14453.0,97.9687,98.0967,97.9294,98.0376,14453.0
2019-07-02 13:30:00,99.61,99.85,99.58,99.65,69702.0,98.0376,98.2738,98.0081,98.077,69702.0
2019-07-02 13:40:00,99.62,99.71,99.6,99.7,11890.0,98.0475,98.136,98.0278,98.1262,11890.0
2019-07-02 13:50:00,99.7,99.78,99.66,99.68,13551.0,98.1262,98.2049,98.0868,98.1065,13551.0
2019-07-02 14:00:00,99.69,99.84,99.67,99.84,15779.0,98.1164,98.264,98.0967,98.264,15779.0
2019-07-02 14:10:00,99.83,99.87,99.79,99.82,15012.0,98.2541,98.2935,98.2148,98.2443,15012.0
2019-07-02 14:20:00,99.82,99.96,99.81,99.93,20437.0,98.2443,98.3821,98.2345,98.3526,20437.0
2019-07-02 14:30:00,99.93,99.96,99.79,99.81,21302.0,98.3526,98.3821,98.2148,98.2345,21302.0
2019-07-02 14:40:00,99.84,99.84,99.63,99.66,106800.0,98.264,98.264,98.0573,98.0868,106800.0
2019-07-02 14:50:00,99.67,99.71,99.54,99.66,28058.0,98.0967,98.136,97.9687,98.0868,28058.0
2019-07-02 15:00:00,99.68,99.73,99.63,99.67,64932.0,98.1065,98.1557,98.0573,98.0967,64932.0
2019-07-02 15:10:00,99.67,99.8,99.62,99.73,55812.0,98.0967,98.2246,98.0475,98.1557,55812.0
2019-07-02 15:20:00,99.76,99.77,99.7,99.74,52148.0,98.1853,98.1951,98.1262,98.1656,52148.0
2019-07-02 15:30:00,99.74,99.82,99.73,99.77,52364.0,98.1656,98.2443,98.1557,98.1951,52364.0
2019-07-02 15:40:00,99.78,99.88,99.75,99.82,81692.0,98.2049,98.3034,98.1754,98.2443,81692.0
2019-07-02 15:50:00,99.83,100.44,99.83,100.39,338533.0,98.2541,98.8545,98.2541,98.8053,338533.0
2019-07-03 09:30:00,100.53,100.75,100.22,100.39,34611.0,98.9431,99.1596,98.638,98.8053,34611.0
2019-07-03 09:40:00,100.47,100.7,100.34,100.61,24516.0,98.884,99.1104,98.7561,99.0218,24516.0
2019-07-03 09:50:00,100.6,100.74,100.46,100.71,23292.0,99.012,99.1498,98.8742,99.1203,23292.0
2019-07-03 10:00:00,100.7,100.78,100.47,100.78,25810.0,99.1104,99.1891,98.884,99.1891,25810.0
2019-07-03 10:10:00,100.8,101.05,100.78,101.05,24466.0,99.2088,99.4549,99.1891,99.4549,24466.0
2019-07-03 10:20:00,101.06,101.14,100.93,101.08,23669.0,99.4647,99.5435,99.3368,99.4844,23669.0
2019-07-03 10:30:00,101.09,101.13,101.0,101.12,17913.0,99.4943,99.5336,99.4057,99.5238,17913.0
2019-07-03 10:40:00,101.11,101.11,100.86,100.86,32248.0,99.5139,99.5139,99.2679,99.2679,32248.0
2019-07-03 10:50:00,100.88,100.97,100.8,100.9,21524.0,99.2876,99.3762,99.2088,99.3073,21524.0
2019-07-03 11:00:00,100.89,101.06,100.87,100.99,18678.0,99.2974,99.4647,99.2777,99.3958,18678.0
2019-07-03 11:10:00,100.97,100.97,100.75,100.76,17849.0,99.3762,99.3762,99.1596,99.1695,17849.0
2019-07-03 11:20:00,100.78,100.78,100.6,100.63,23825.0,99.1891,99.1891,99.012,99.0415,23825.0
2019-07-03 11:30:00,100.62,100.68,100.58,100.6,42574.0,99.0317,99.0907,98.9923,99.012,42574.0
2019-07-03 11:40:00,100.6,100.62,100.46,100.52,22864.0,99.012,99.0317,98.8742,98.9333,22864.0
2019-07-03 11:50:00,100.53,100.55,100.47,100.53,19585.0,98.9431,98.9628,98.884,98.9431,19585.0
2019-07-03 12:00:00,100.52,100.52,100.29,100.33,18422.0,98.9333,98.9333,98.7069,98.7463,18422.0
2019-07-03 12:10:00,100.34,100.35,100.25,100.27,42331.0,98.7561,98.7659,98.6675,98.6872,42331.0
2019-07-03 12:20:00,100.28,100.38,100.27,100.29,58034.0,98.697,98.7955,98.6872,98.7069,58034.0
2019-07-03 12:30:00,100.3,100.45,100.16,100.37,54798.0,98.7167,98.8644,98.5789,98.7856,54798.0
2019-07-03 12:40:00,100.38,100.49,100.28,100.43,99380.0,98.7955,98.9037,98.697,98.8447,99380.0
2019-07-03 12:50:00,100.44,100.66,100.41,100.59,63796.0,98.8545,99.071,98.825,99.0021,63796.0
2019-07-05 09:30:00,100.32,100.5,99.93,100.27,22498.0,98.7364,98.9136,98.3526,98.6872,22498.0
2019-07-05 09:40:00,100.26,100.44,100.16,100.44,7753.0,98.6774,98.8545,98.5789,98.8545,7753.0
2019-07-05 09:50:00,100.4,100.43,100.2,100.2,11006.0,98.8151,98.8447,98.6183,98.6183,11006.0
2019-07-05 10:00:00,100.22,100.31,100.15,100.19,16422.0,98.638,98.7266,98.5691,98.6085,16422.0
2019-07-05 10:10:00,100.12,100.19,100.06,100.15,18306.0,98.5396,98.6085,98.4805,98.5691,18306.0
2019-07-05 10:20:00,100.15,100.16,100.0,100.03,27113.0,98.5691,98.5789,98.4215,98.451,27113.0
2019-07-05 10:30:00,100.01,100.03,99.67,99.8,44444.0,98.4313,98.451,98.0967,98.2246,44444.0
2019-07-05 10:40:00,99.81,99.82,99.59,99.71,15347.0,98.2345,98.2443,98.0179,98.136,15347.0
2019-07-05 10:50:00,99.73,99.86,99.67,99.79,21784.0,98.1557,98.2837,98.0967,98.2148,21784.0
2019-07-05 11:00:00,99.79,99.88,99.74,99.81,38677.0,98.2148,98.3034,98.1656,98.2345,38677.0
2019-07-05 11:10:00,99.83,99.95,99.78,99.93,41665.0,98.2541,98.3723,98.2049,98.3526,41665.0
2019-07-05 11:20:00,99.92,100.31,99.92,100.31,41657.0,98.3427,98.7266,98.3427,98.7266,41657.0
2019-07-05 11:30:00,100.34,100.37,100.11,100.11,17661.0,98.7561,98.7856,98.5297,98.5297,17661.0
2019-07-05 11:40:00,100.11,100.15,100.04,100.1,9480.0,98.5297,98.5691,98.4608,98.5199,9480.0
2019-07-05 11:50:00,100.09,100.15,100.0,100.12,28690.0,98.51,98.5691,98.4215,98.5396,28690.0
2019-07-05 12:00:00,100.13,100.17,100.02,100.1,34027.0,98.5494,98.5888,98.4411,98.5199,34027.0
2019-07-05 12:10:00,100.1,100.27,100.06,100.21,14212.0,98.5199,98.6872,98.4805,98.6281,14212.0
2019-07-05 12:20:00,100.2,100.22,100.09,100.16,23820.0,98.6183,98.638,98.51,98.5789,23820.0
2019-07-05 12:30:00,100.17,100.43,100.17,100.41,6513.0,98.5888,98.8447,98.5888,98.825,6513.0
2019-07-05 12:40:00,100.39,100.48,100.34,100.48,16631.0,98.8053,98.8939,98.7561,98.8939,16631.0
2019-07-05 12:50:00,100.49,100.49,100.36,100.39,25764.0,98.9037,98.9037,98.7758,98.8053,25764.0
2019-07-05 13:00:00,100.39,100.39,100.29,100.33,12123.0,98.8053,98.8053,98.7069,98.7463,12123.0
2019-07-05 13:10:00,100.32,100.39,100.3,100.39,4813.0,98.7364,98.8053,98.7167,98.8053,4813.0
2019-07-05 13:20:00,100.4,100.42,100.34,100.41,27409.0,98.8151,98.8348,98.7561,98.825,27409.0
2019-07-05 13:30:00,100.42,100.44,100.36,100.41,23636.0,98.8348,98.8545,98.7758,98.825,23636.0
2019-07-05 13:40:00,100.4,100.44,100.32,100.43,18047.0,98.8151,98.8545,98.7364,98.8447,18047.0
2019-07-05 13:50:00,100.44,100.53,100.44,100.52,7388.0,98.8545,98.9431,98.8545,98.9333,7388.0
2019-07-05 14:00:00,100.52,100.58,100.4,100.41,14526.0,98.9333,98.9923,98.8151,98.825,14526.0
2019-07-05 14:10:00,100.43,100.44,100.35,100.41,8022.0,98.8447,98.8545,98.7659,98.825,8022.0
2019-07-05 14:20:00,100.4,100.47,100.4,100.44,5455.0,98.8151,98.884,98.8151,98.8545,5455.0
2019-07-05 14:30:00,100.44,100.54,100.44,100.54,26476.0,98.8545,98.9529,98.8545,98.9529,26476.0
2019-07-05 14:40:00,100.53,100.56,100.49,100.51,17610.0,98.9431,98.9726,98.9037,98.9234,17610.0
2019-07-05 14:50:00,100.52,100.55,100.46,100.53,15820.0,98.9333,98.9628,98.8742,98.9431,15820.0
2019-07-05 15:00:00,100.54,100.55,100.48,100.55,10045.0,98.9529,98.9628,98.8939,98.9628,10045.0
2019-07-05 15:10:00,100.56,100.57,100.45,100.52,13664.0,98.9726,98.9825,98.8644,98.9333,13664.0
2019-07-05 15:20:00,100.51,100.55,100.48,100.54,14679.0,98.9234,98.9628,98.8939,98.9529,14679.0
2019-07-05 15:30:00,100.55,100.55,100.47,100.51,18708.0,98.9628,98.9628,98.884,98.9234,18708.0
2019-07-05 15:40:00,100.52,100.53,100.44,100.51,25776.0,98.9333,98.9431,98.8545,98.9234,25776.0
2019-07-05 15:50:00,100.5,100.66,100.38,100.6,95167.0,98.9136,99.071,98.7955,99.012,95167.0
2019-07-08 09:30:00,100.27,100.31,99.91,99.97,18089.0,98.6872,98.7266,98.3329,98.3919,18089.0
2019-07-08 09:40:00,99.97,100.04,99.78,99.85,13930.0,98.3919,98.4608,98.2049,98.2738,13930.0
2019-07-08 09:50:00,99.84,99.85,99.68,99.72,13911.0,98.264,98.2738,98.1065,98.1459,13911.0
2019-07-08 10:00:00,99.7,99.88,99.7,99.85,32786.0,98.1262,98.3034,98.1262,98.2738,32786.0
2019-07-08 10:10:00,99.85,99.88,99.75,99.78,38272.0,98.2738,98.3034,98.1754,98.2049,38272.0
2019-07-08 10:20:00,99.79,99.8,99.58,99.6,15152.0,98.2148,98.2246,98.0081,98.0278,15152.0
2019-07-08 10:30:00,99.6,99.6,99.3,99.43,46022.0,98.0278,98.0278,97.7325,97.8605,46022.0
2019-07-08 10:40:00,99.44,99.78,99.44,99.74,57409.0,97.8703,98.2049,97.8703,98.1656,57409.0
2019-07-08 10:50:00,99.75,100.03,99.74,100.03,21605.0,98.1754,98.451,98.1656,98.451,21605.0
2019-07-08 11:00:00,100.06,100.37,100.06,100.3,23839.0,98.4805,98.7856,98.4805,98.7167,23839.0
2019-07-08 11:10:00,100.32,100.43,100.26,100.36,23484.0,98.7364,98.8447,98.6774,98.7758,23484.0
2019-07-08 11:20:00,100.37,100.38,100.13,100.19,28030.0,98.7856,98.7955,98.5494,98.6085,28030.0
2019-07-08 11:30:00,100.2,100.4,100.19,100.37,16201.0,98.6183,98.8151,98.6085,98.7856,16201.0
2019-07-08 11:40:00,100.36,100.37,100.29,100.3,15653.0,98.7758,98.7856,98.7069,98.7167,15653.0
2019-07-08 11:50:00,100.33,100.36,100.28,100.29,16689.0,98.7463,98.7758,98.697,98.7069,16689.0
2019-07-08 12:00:00,100.29,100.3,100.12,100.21,22726.0,98.7069,98.7167,98.5396,98.6281,22726.0
2019-07-08 12:10:00,100.21,100.22,100.15,100.19,15678.0,98.6281,98.638,98.5691,98.6085,15678.0
2019-07-08 12:20:00,100.2,100.2,100.07,100.07,16330.0,98.6183,98.6183,98.4904,98.4904,16330.0
2019-07-08 12:30:00,100.08,100.13,100.07,100.12,16279.0,98.5002,98.5494,98.4904,98.5396,16279.0
2019-07-08 12:40:00,100.11,100.12,100.0,100.02,13508.0,98.5297,98.5396,98.4215,98.4411,13508.0
2019-07-08 12:50:00,100.01,100.17,100.01,100.15,21653.0,98.4313,98.5888,98.4313,98.5691,21653.0
2019-07-08 13:00:00,100.15,100.25,100.14,100.17,14559.0,98.5691,98.6675,98.5593,98.5888,14559.0
2019-07-08 13:10:00,100.17,100.19,100.14,100.17,13830.0,98.5888,98.6085,98.5593,98.5888,13830.0
2019-07-08 13:20:00,100.16,100.2,100.15,100.18,15325.0,98.5789,98.6183,98.5691,98.5986,15325.0
2019-07-08 13:30:00,100.19,100.27,100.17,100.22,14934.0,98.6085,98.6872,98.5888,98.638,14934.0
2019-07-08 13:40:00,100.22,100.24,100.06,100.1,18026.0,98.638,98.6577,98.4805,98.5199,18026.0
2019-07-08 13:50:00,100.1,100.16,100.03,100.16,28330.0,98.5199,98.5789,98.451,98.5789,28330.0
2019-07-08 14:00:00,100.16,100.26,100.15,100.25,20040.0,98.5789,98.6774,98.5691,98.6675,20040.0
2019-07-08 14:10:00,100.24,100.24,100.04,100.07,19026.0,98.6577,98.6577,98.4608,98.4904,19026.0
2019-07-08 14:20:00,100.08,100.08,99.92,99.99,27197.0,98.5002,98.5002,98.3427,98.4116,27197.0
2019-07-08 14:30:00,100.0,100.09,99.99,100.04,17965.0,98.4215,98.51,98.4116,98.4608,17965.0
2019-07-08 14:40:00,100.04,100.08,100.01,100.06,16616.0,98.4608,98.5002,98.4313,98.4805,16616.0
2019-07-08 14:50:00,100.05,100.07,100.01,100.07,20790.0,98.4707,98.4904,98.4313,98.4904,20790.0
2019-07-08 15:00:00,100.06,100.14,100.06,100.11,17546.0,98.4805,98.5593,98.4805,98.5297,17546.0
2019-07-08 15:10:00,100.11,100.19,100.05,100.07,29289.0,98.5297,98.6085,98.4707,98.4904,29289.0
2019-07-08 15:20:00,100.06,100.08,100.02,100.06,31853.0,98.4805,98.5002,98.4411,98.4805,31853.0
2019-07-08 15:30:00,100.06,100.12,100.03,100.08,32082.0,98.4805,98.5396,98.451,98.5002,32082.0
2019-07-08 15:40:00,100.09,100.13,100.07,100.13,44154.0,98.51,98.5494,98.4904,98.5494,44154.0
2019-07-08 15:50:00,100.13,100.26,100.07,100.17,129420.0,98.5494,98.6774,98.4904,98.5888,129420.0
2019-07-09 09:30:00,99.04,99.33,98.74,99.25,49614.0,97.4766,97.762,97.1814,97.6833,49614.0
2019-07-09 09:40:00,99.3,99.42,98.97,99.05,33549.0,97.7325,97.8506,97.4077,97.4865,33549.0
2019-07-09 09:50:00,99.04,99.05,98.51,98.76,53554.0,97.4766,97.4865,96.955,97.201,53554.0
2019-07-09 10:00:00,98.78,99.07,98.78,99.07,35752.0,97.2207,97.5061,97.2207,97.5061,35752.0
2019-07-09 10:10:00,99.07,99.1,98.93,99.07,21095.0,97.5061,97.5357,97.3684,97.5061,21095.0
2019-07-09 10:20:00,99.07,99.24,99.04,99.07,24546.0,97.5061,97.6735,97.4766,97.5061,24546.0
2019-07-09 10:30:00,99.08,99.12,98.94,99.03,26807.0,97.516,97.5554,97.3782,97.4668,26807.0
2019-07-09 10:40:00,99.03,99.14,98.95,99.14,13111.0,97.4668,97.575,97.388,97.575,13111.0
2019-07-09 10:50:00,99.17,99.25,99.09,99.15,15700.0,97.6046,97.6833,97.5258,97.5849,15700.0
2019-07-09 11:00:00,99.15,99.16,98.99,99.02,28253.0,97.5849,97.5947,97.4274,97.4569,28253.0
2019-07-09 11:10:00,99.03,99.37,99.01,99.15,124575.0,97.4668,97.8014,97.4471,97.5849,124575.0
2019-07-09 11:20:00,99.19,99.28,99.17,99.21,13177.0,97.6242,97.7128,97.6046,97.6439,13177.0
2019-07-09 11:30:00,99.21,99.26,99.14,99.17,14911.0,97.6439,97.6931,97.575,97.6046,14911.0
2019-07-09 11:40:00,99.17,99.17,99.03,99.09,23665.0,97.6046,97.6046,97.4668,97.5258,23665.0
2019-07-09 11:50:00,99.09,99.19,99.04,99.19,24394.0,97.5258,97.6242,97.4766,97.6242,24394.0
2019-07-09 12:00:00,99.18,99.34,99.16,99.27,17805.0,97.6144,97.7719,97.5947,97.703,17805.0
2019-07-09 12:10:00,99.27,99.35,99.27,99.3,11734.0,97.703,97.7817,97.703,97.7325,11734.0
2019-07-09 12:20:00,99.3,99.3,99.13,99.13,21798.0,97.7325,97.7325,97.5652,97.5652,21798.0
2019-07-09 12:30:00,99.13,99.36,99.13,99.36,15938.0,97.5652,97.7916,97.5652,97.7916,15938.0
2019-07-09 12:40:00,99.38,99.39,99.32,99.37,10796.0,97.8112,97.8211,97.7522,97.8014,10796.0
2019-07-09 12:50:00,99.37,99.37,99.25,99.27,13701.0,97.8014,97.8014,97.6833,97.703,13701.0
2019-07-09 13:00:00,99.27,99.31,99.25,99.28,13692.0,97.703,97.7424,97.6833,97.7128,13692.0
2019-07-09 13:10:00,99.29,99.31,99.2,99.22,15541.0,97.7227,97.7424,97.6341,97.6538,15541.0
2019-07-09 13:20:00,99.22,99.26,99.2,99.2,13655.0,97.6538,97.6931,97.6341,97.6341,13655.0
2019-07-09 13:30:00,99.19,99.2,99.15,99.17,11176.0,97.6242,97.6341,97.5849,97.6046,11176.0
2019-07-09 13:40:00,99.17,99.17,99.13,99.16,13495.0,97.6046,97.6046,97.5652,97.5947,13495.0
2019-07-09 13:50:00,99.16,99.17,99.07,99.11,20544.0,97.5947,97.6046,97.5061,97.5455,20544.0
2019-07-09 14:00:00,99.09,99.15,99.09,99.13,10967.0,97.5258,97.5849,97.5258,97.5652,10967.0
2019-07-09 14:10:00,99.15,99.16,99.13,99.15,22536.0,97.5849,97.5947,97.5652,97.5849,22536.0
2019-07-09 14:20:00,99.15,99.15,99.09,99.11,11384.0,97.5849,97.5849,97.5258,97.5455,11384.0
2019-07-09 14:30:00,99.11,99.14,99.06,99.09,175207.0,97.5455,97.575,97.4963,97.5258,175207.0
2019-07-09 14:40:00,99.11,99.11,99.04,99.06,25023.0,97.5455,97.5455,97.4766,97.4963,25023.0
2019-07-09 14:50:00,99.06,99.12,99.03,99.12,20825.0,97.4963,97.5554,97.4668,97.5554,20825.0
2019-07-09 15:00:00,99.11,99.17,99.08,99.1,34577.0,97.5455,97.6046,97.516,97.5357,34577.0
2019-07-09 15:10:00,99.1,99.11,99.06,99.09,20380.0,97.5357,97.5455,97.4963,97.5258,20380.0
2019-07-09 15:20:00,99.1,99.11,99.05,99.1,39192.0,97.5357,97.5455,97.4865,97.5357,39192.0
2019-07-09 15:30:00,99.09,99.11,98.98,99.05,65973.0,97.5258,97.5455,97.4176,97.4865,65973.0
2019-07-09 15:40:00,99.06,99.1,98.97,98.98,83229.0,97.4963,97.5357,97.4077,97.4176,83229.0
2019-07-09 15:50:00,98.98,99.13,98.97,99.0,243437.0,97.4176,97.5652,97.4077,97.4372,243437.0
2019-07-10 09:30:00,99.27,99.52,99.04,99.06,25937.0,97.703,97.949,97.4766,97.4963,25937.0
2019-07-10 09:40:00,99.06,99.06,98.85,98.93,17261.0,97.4963,97.4963,97.2896,97.3684,17261.0
2019-07-10 09:50:00,98.93,99.21,98.9,99.14,45226.0,97.3684,97.6439,97.3388,97.575,45226.0
2019-07-10 10:00:00,99.11,99.15,98.64,98.72,431978.0,97.5455,97.5849,97.0829,97.1617,431978.0
2019-07-10 10:10:00,98.73,98.86,98.69,98.82,30827.0,97.1715,97.2995,97.1321,97.2601,30827.0
2019-07-10 10:20:00,98.78,99.01,98.72,98.89,35887.0,97.2207,97.4471,97.1617,97.329,35887.0
2019-07-10 10:30:00,98.9,98.9,98.51,98.59,65536.0,97.3388,97.3388,96.955,97.0337,65536.0
2019-07-10 10:40:00,98.59,98.72,98.57,98.63,18059.0,97.0337,97.1617,97.014,97.0731,18059.0
2019-07-10 10:50:00,98.62,98.62,98.22,98.31,107656.0,97.0632,97.0632,96.6696,96.7581,107656.0
2019-07-10 11:00:00,98.3,98.47,98.18,98.35,40930.0,96.7483,96.9156,96.6302,96.7975,40930.0
2019-07-10 11:10:00,98.35,98.42,98.27,98.34,25464.0,96.7975,96.8664,96.7188,96.7877,25464.0
2019-07-10 11:20:00,98.35,98.53,98.34,98.47,25506.0,96.7975,96.9747,96.7877,96.9156,25506.0
2019-07-10 11:30:00,98.48,98.65,98.48,98.61,14709.0,96.9255,97.0928,96.9255,97.0534,14709.0
2019-07-10 11:40:00,98.61,98.71,98.61,98.65,13108.0,97.0534,97.1518,97.0534,97.0928,13108.0
2019-07-10 11:50:00,98.67,98.7,98.62,98.67,19018.0,97.1125,97.142,97.0632,97.1125,19018.0
2019-07-10 12:00:00,98.7,98.72,98.58,98.68,31456.0,97.142,97.1617,97.0239,97.1223,31456.0
2019-07-10 12:10:00,98.67,98.72,98.63,98.66,12323.0,97.1125,97.1617,97.0731,97.1026,12323.0
2019-07-10 12:20:00,98.67,98.78,98.63,98.78,8628.0,97.1125,97.2207,97.0731,97.2207,8628.0
2019-07-10 12:30:00,98.79,98.81,98.74,98.8,5709.0,97.2306,97.2502,97.1814,97.2404,5709.0
2019-07-10 12:40:00,98.8,98.81,98.75,98.79,11278.0,97.2404,97.2502,97.1912,97.2306,11278.0
2019-07-10 12:50:00,98.79,98.81,98.71,98.77,25125.0,97.2306,97.2502,97.1518,97.2109,25125.0
2019-07-10 13:00:00,98.8,98.92,98.8,98.91,11222.0,97.2404,97.3585,97.2404,97.3487,11222.0
2019-07-10 13:10:00,98.92,98.97,98.9,98.95,14752.0,97.3585,97.4077,97.3388,97.388,14752.0
2019-07-10 13:20:00,98.95,99.09,98.95,99.02,14758.0,97.388,97.5258,97.388,97.4569,14758.0
2019-07-10 13:30:00,99.0,99.05,99.0,99.03,8870.0,97.4372,97.4865,97.4372,97.4668,8870.0
2019-07-10 13:40:00,99.04,99.05,98.94,98.96,21497.0,97.4766,97.4865,97.3782,97.3979,21497.0
2019-07-10 13:50:00,98.97,99.14,98.97,99.04,12819.0,97.4077,97.575,97.4077,97.4766,12819.0
2019-07-10 14:00:00,99.05,99.12,98.99,99.03,15715.0,97.4865,97.5554,97.4274,97.4668,15715.0
2019-07-10 14:10:00,99.03,99.1,98.92,98.95,23225.0,97.4668,97.5357,97.3585,97.388,23225.0
2019-07-10 14:20:00,98.92,98.99,98.92,98.92,8164.0,97.3585,97.4274,97.3585,97.3585,8164.0
2019-07-10 14:30:00,98.94,99.01,98.86,98.94,14184.0,97.3782,97.4471,97.2995,97.3782,14184.0
2019-07-10 14:40:00,98.92,98.96,98.86,98.86,11911.0,97.3585,97.3979,97.2995,97.2995,11911.0
2019-07-10 14:50:00,98.87,98.96,98.84,98.95,12652.0,97.3093,97.3979,97.2798,97.388,12652.0
2019-07-10 15:00:00,98.94,99.06,98.93,99.0,55856.0,97.3782,97.4963,97.3684,97.4372,55856.0
2019-07-10 15:10:00,99.0,99.26,99.0,99.15,52033.0,97.4372,97.6931,97.4372,97.5849,52033.0
2019-07-10 15:20:00,99.15,99.19,99.1,99.13,23331.0,97.5849,97.6242,97.5357,97.5652,23331.0
2019-07-10 15:30:00,99.13,99.2,99.11,99.13,35991.0,97.5652,97.6341,97.5455,97.5652,35991.0
2019-07-10 15:40:00,99.14,99.18,99.08,99.12,42813.0,97.575,97.6144,97.516,97.5554,42813.0
2019-07-10 15:50:00,99.13,99.21,98.9,99.17,225681.0,97.5652,97.6439,97.3388,97.6046,225681.0
2019-07-11 09:30:00,99.26,99.73,98.8,99.61,47208.0,97.6931,98.1557,97.2404,98.0376,47208.0
2019-07-11 09:40:00,99.66,100.08,99.54,99.71,84916.0,98.0868,98.5002,97.9687,98.136,84916.0
2019-07-11 09:50:00,99.73,99.76,99.33,99.58,26747.0,98.1557,98.1853,97.762,98.0081,26747.0
2019-07-11 10:00:00,99.58,99.6,99.43,99.5,17908.0,98.0081,98.0278,97.8605,97.9294,17908.0
2019-07-11 10:10:00,99.5,99.51,99.39,99.43,15007.0,97.9294,97.9392,97.8211,97.8605,15007.0
2019-07-11 10:20:00,99.4,99.66,99.4,99.54,46552.0,97.8309,98.0868,97.8309,97.9687,46552.0
2019-07-11 10:30:00,99.58,99.58,99.44,99.47,19659.0,98.0081,98.0081,97.8703,97.8998,19659.0
2019-07-11 10:40:00,99.44,99.6,99.42,99.49,19877.0,97.8703,98.0278,97.8506,97.9195,19877.0
2019-07-11 10:50:00,99.5,99.6,99.49,99.58,126672.0,97.9294,98.0278,97.9195,98.0081,126672.0
2019-07-11 11:00:00,99.59,99.59,99.51,99.56,30634.0,98.0179,98.0179,97.9392,97.9884,30634.0
2019-07-11 11:10:00,99.56,99.7,99.54,99.68,36144.0,97.9884,98.1262,97.9687,98.1065,36144.0
2019-07-11 11:20:00,99.68,99.84,99.65,99.82,36440.0,98.1065,98.264,98.077,98.2443,36440.0
2019-07-11 11:30:00,99.82,99.84,99.68,99.81,18360.0,98.2443,98.264,98.1065,98.2345,18360.0
2019-07-11 11:40:00,99.81,99.96,99.8,99.92,20243.0,98.2345,98.3821,98.2246,98.3427,20243.0
2019-07-11 11:50:00,99.93,100.03,99.93,100.02,19943.0,98.3526,98.451,98.3526,98.4411,19943.0
2019-07-11 12:00:00,100.02,100.1,99.99,100.02,20213.0,98.4411,98.5199,98.4116,98.4411,20213.0
2019-07-11 12:10:00,100.03,100.03,99.85,99.85,28100.0,98.451,98.451,98.2738,98.2738,28100.0
2019-07-11 12:20:00,99.84,100.12,99.82,99.95,39082.0,98.264,98.5396,98.2443,98.3723,39082.0
2019-07-11 12:30:00,99.95,100.02,99.91,100.02,12290.0,98.3723,98.4411,98.3329,98.4411,12290.0
2019-07-11 12:40:00,100.02,100.29,100.01,100.29,13886.0,98.4411,98.7069,98.4313,98.7069,13886.0
2019-07-11 12:50:00,100.3,100.3,100.25,100.27,9124.0,98.7167,98.7167,98.6675,98.6872,9124.0
2019-07-11 13:00:00,100.28,100.3,100.21,100.28,10497.0,98.697,98.7167,98.6281,98.697,10497.0
2019-07-11 13:10:00,100.28,100.39,100.27,100.36,6249.0,98.697,98.8053,98.6872,98.7758,6249.0
2019-07-11 13:20:00,100.37,100.37,100.19,100.21,10486.0,98.7856,98.7856,98.6085,98.6281,10486.0
2019-07-11 13:30:00,100.19,100.26,100.12,100.25,24037.0,98.6085,98.6774,98.5396,98.6675,24037.0
2019-07-11 13:40:00,100.24,100.29,100.19,100.28,7124.0,98.6577,98.7069,98.6085,98.697,7124.0
2019-07-11 13:50:00,100.3,100.45,100.3,100.36,13176.0,98.7167,98.8644,98.7167,98.7758,13176.0
2019-07-11 14:00:00,100.36,100.43,100.27,100.41,15174.0,98.7758,98.8447,98.6872,98.825,15174.0
2019-07-11 14:10:00,100.41,100.42,100.34,100.35,14008.0,98.825,98.8348,98.7561,98.7659,14008.0
2019-07-11 14:20:00,100.38,100.39,100.32,100.37,16044.0,98.7955,98.8053,98.7364,98.7856,16044.0
2019-07-11 14:30:00,100.37,100.37,100.26,100.34,27133.0,98.7856,98.7856,98.6774,98.7561,27133.0
2019-07-11 14:40:00,100.37,100.49,100.37,100.41,12258.0,98.7856,98.9037,98.7856,98.825,12258.0
2019-07-11 14:50:00,100.4,100.52,100.38,100.49,10959.0,98.8151,98.9333,98.7955,98.9037,10959.0
2019-07-11 15:00:00,100.49,100.5,100.43,100.5,11942.0,98.9037,98.9136,98.8447,98.9136,11942.0
2019-07-11 15:10:00,100.49,100.62,100.43,100.53,51128.0,98.9037,99.0317,98.8447,98.9431,51128.0
2019-07-11 15:20:00,100.54,100.63,100.5,100.63,18355.0,98.9529,99.0415,98.9136,99.0415,18355.0
2019-07-11 15:30:00,100.62,100.75,100.61,100.73,27133.0,99.0317,99.1596,99.0218,99.1399,27133.0
2019-07-11 15:40:00,100.72,100.82,100.67,100.78,43004.0,99.1301,99.2285,99.0809,99.1891,43004.0
2019-07-11 15:50:00,100.78,100.84,100.64,100.71,91417.0,99.1891,99.2482,99.0514,99.1203,91417.0
2019-07-12 09:30:00,99.3,100.73,99.3,100.19,192831.0,97.7325,99.1399,97.7325,98.6085,192831.0
2019-07-12 09:40:00,100.18,100.39,99.91,100.04,49167.0,98.5986,98.8053,98.3329,98.4608,49167.0
2019-07-12 09:50:00,100.03,100.28,100.03,100.13,18409.0,98.451,98.697,98.451,98.5494,18409.0
2019-07-12 10:00:00,100.15,100.15,99.79,99.88,68789.0,98.5691,98.5691,98.2148,98.3034,68789.0
2019-07-12 10:10:00,99.84,99.87,99.58,99.68,68694.0,98.264,98.2935,98.0081,98.1065,68694.0
2019-07-12 10:20:00,99.68,99.76,99.48,99.5,41404.0,98.1065,98.1853,97.9097,97.9294,41404.0
2019-07-12 10:30:00,99.5,99.58,99.29,99.31,49722.0,97.9294,98.0081,97.7227,97.7424,49722.0
2019-07-12 10:40:00,99.31,99.48,99.16,99.33,55503.0,97.7424,97.9097,97.5947,97.762,55503.0
2019-07-12 10:50:00,99.33,99.33,99.07,99.11,35352.0,97.762,97.762,97.5061,97.5455,35352.0
2019-07-12 11:00:00,99.11,99.52,99.11,99.43,67041.0,97.5455,97.949,97.5455,97.8605,67041.0
2019-07-12 11:10:00,99.44,99.77,99.43,99.7,51137.0,97.8703,98.1951,97.8605,98.1262,51137.0
2019-07-12 11:20:00,99.7,99.71,99.43,99.5,50523.0,98.1262,98.136,97.8605,97.9294,50523.0
2019-07-12 11:30:00,99.5,99.52,99.36,99.41,40608.0,97.9294,97.949,97.7916,97.8408,40608.0
2019-07-12 11:40:00,99.41,99.41,99.2,99.29,45241.0,97.8408,97.8408,97.6341,97.7227,45241.0
2019-07-12 11:50:00,99.29,99.5,99.21,99.41,49905.0,97.7227,97.9294,97.6439,97.8408,49905.0
2019-07-12 12:00:00,99.41,99.41,99.23,99.26,27746.0,97.8408,97.8408,97.6636,97.6931,27746.0
2019-07-12 12:10:00,99.26,99.44,99.22,99.32,36734.0,97.6931,97.8703,97.6538,97.7522,36734.0
2019-07-12 12:20:00,99.33,99.5,99.29,99.48,19748.0,97.762,97.9294,97.7227,97.9097,19748.0
2019-07-12 12:30:00,99.48,99.51,99.4,99.49,21337.0,97.9097,97.9392,97.8309,97.9195,21337.0
2019-07-12 12:40:00,99.51,99.74,99.5,99.64,18023.0,97.9392,98.1656,97.9294,98.0671,18023.0
2019-07-12 12:50:00,99.64,99.66,99.61,99.64,14866.0,98.0671,98.0868,98.0376,98.0671,14866.0
2019-07-12 13:00:00,99.65,99.68,99.57,99.59,29299.0,98.077,98.1065,97.9983,98.0179,29299.0
2019-07-12 13:10:00,99.59,99.67,99.58,99.59,23523.0,98.0179,98.0967,98.0081,98.0179,23523.0
2019-07-12 13:20:00,99.6,99.61,99.58,99.59,17313.0,98.0278,98.0376,98.0081,98.0179,17313.0
2019-07-12 13:30:00,99.6,99.61,99.57,99.59,37225.0,98.0278,98.0376,97.9983,98.0179,37225.0
2019-07-12 13:40:00,99.59,99.61,99.57,99.61,33414.0,98.0179,98.0376,97.9983,98.0376,33414.0
2019-07-12 13:50:00,99.6,99.62,99.47,99.47,58213.0,98.0278,98.0475,97.8998,97.8998,58213.0
2019-07-12 14:00:00,99.47,99.52,99.43,99.5,20552.0,97.8998,97.949,97.8605,97.9294,20552.0
2019-07-12 14:10:00,99.51,99.52,99.43,99.46,33290.0,97.9392,97.949,97.8605,97.89,33290.0
2019-07-12 14:20:00,99.47,99.6,99.28,99.33,81173.0,97.8998,98.0278,97.7128,97.762,81173.0
2019-07-12 14:30:00,99.32,99.53,99.32,99.44,44361.0,97.7522,97.9589,97.7522,97.8703,44361.0
2019-07-12 14:40:00,99.44,99.55,99.43,99.51,34260.0,97.8703,97.9786,97.8605,97.9392,34260.0
2019-07-12 14:50:00,99.51,99.56,99.46,99.55,43696.0,97.9392,97.9884,97.89,97.9786,43696.0
2019-07-12 15:00:00,99.55,99.61,99.52,99.56,56173.0,97.9786,98.0376,97.949,97.9884,56173.0
2019-07-12 15:10:00,99.56,99.6,99.52,99.6,50965.0,97.9884,98.0278,97.949,98.0278,50965.0
2019-07-12 15:20:00,99.6,99.6,99.54,99.59,67078.0,98.0278,98.0278,97.9687,98.0179,67078.0
2019-07-12 15:30:00,99.59,99.6,99.53,99.58,111680.0,98.0179,98.0278,97.9589,98.0081,111680.0
2019-07-12 15:40:00,99.57,99.6,99.52,99.59,99646.0,97.9983,98.0278,97.949,98.0179,99646.0
2019-07-12 15:50:00,99.6,99.62,99.48,99.54,223089.0,98.0278,98.0475,97.9097,97.9687,223089.0
2019-07-15 09:30:00,99.69,99.69,98.81,99.2,80227.0,98.1164,98.1164,97.2502,97.6341,80227.0
2019-07-15 09:40:00,99.19,99.37,99.04,99.08,37933.0,97.6242,97.8014,97.4766,97.516,37933.0
2019-07-15 09:50:00,99.05,99.28,98.97,99.28,25077.0,97.4865,97.7128,97.4077,97.7128,25077.0
2019-07-15 10:00:00,99.24,99.4,99.22,99.38,40368.0,97.6735,97.8309,97.6538,97.8112,40368.0
2019-07-15 10:10:00,99.38,99.58,99.29,99.49,35268.0,97.8112,98.0081,97.7227,97.9195,35268.0
2019-07-15 10:20:00,99.51,99.53,99.25,99.25,20776.0,97.9392,97.9589,97.6833,97.6833,20776.0
2019-07-15 10:30:00,99.27,99.48,99.26,99.42,35550.0,97.703,97.9097,97.6931,97.8506,35550.0
2019-07-15 10:40:00,99.43,99.44,99.31,99.41,36615.0,97.8605,97.8703,97.7424,97.8408,36615.0
2019-07-15 10:50:00,99.39,99.49,99.31,99.44,41447.0,97.8211,97.9195,97.7424,97.8703,41447.0
2019-07-15 11:00:00,99.42,99.5,99.35,99.41,42732.0,97.8506,97.9294,97.7817,97.8408,42732.0
2019-07-15 11:10:00,99.4,99.45,99.29,99.37,30514.0,97.8309,97.8801,97.7227,97.8014,30514.0
2019-07-15 11:20:00,99.37,99.46,99.13,99.16,44270.0,97.8014,97.89,97.5652,97.5947,44270.0
2019-07-15 11:30:00,99.18,99.32,99.16,99.31,29646.0,97.6144,97.7522,97.5947,97.7424,29646.0
2019-07-15 11:40:00,99.33,99.36,99.19,99.22,45582.0,97.762,97.7916,97.6242,97.6538,45582.0
2019-07-15 11:50:00,99.22,99.3,99.22,99.27,21033.0,97.6538,97.7325,97.6538,97.703,21033.0
2019-07-15 12:00:00,99.28,99.3,99.13,99.23,40606.0,97.7128,97.7325,97.5652,97.6636,40606.0
2019-07-15 12:10:00,99.23,99.23,99.11,99.14,17664.0,97.6636,97.6636,97.5455,97.575,17664.0
2019-07-15 12:20:00,99.13,99.24,99.1,99.11,24525.0,97.5652,97.6735,97.5357,97.5455,24525.0
2019-07-15 12:30:00,99.12,99.12,98.96,98.97,26485.0,97.5554,97.5554,97.3979,97.4077,26485.0
2019-07-15 12:40:00,98.96,99.16,98.95,99.16,21096.0,97.3979,97.5947,97.388,97.5947,21096.0
2019-07-15 12:50:00,99.17,99.22,99.17,99.22,13029.0,97.6046,97.6538,97.6046,97.6538,13029.0
2019-07-15 13:00:00,99.22,99.31,99.17,99.19,21126.0,97.6538,97.7424,97.6046,97.6242,21126.0
2019-07-15 13:10:00,99.19,99.31,99.18,99.27,19215.0,97.6242,97.7424,97.6144,97.703,19215.0
2019-07-15 13:20:00,99.26,99.28,99.15,99.19,30987.0,97.6931,97.7128,97.5849,97.6242,30987.0
2019-07-15 13:30:00,99.2,99.34,99.19,99.26,20876.0,97.6341,97.7719,97.6242,97.6931,20876.0
2019-07-15 13:40:00,99.26,99.26,99.13,99.24,20425.0,97.6931,97.6931,97.5652,97.6735,20425.0
2019-07-15 13:50:00,99.24,99.27,99.19,99.22,14950.0,97.6735,97.703,97.6242,97.6538,14950.0
2019-07-15 14:00:00,99.23,99.29,99.19,99.24,20825.0,97.6636,97.7227,97.6242,97.6735,20825.0
2019-07-15 14:10:00,99.23,99.29,99.22,99.26,23171.0,97.6636,97.7227,97.6538,97.6931,23171.0
2019-07-15 14:20:00,99.24,99.26,98.9,98.99,89983.0,97.6735,97.6931,97.3388,97.4274,89983.0
2019-07-15 14:30:00,98.99,99.16,98.99,99.13,31991.0,97.4274,97.5947,97.4274,97.5652,31991.0
2019-07-15 14:40:00,99.13,99.28,99.09,99.24,19353.0,97.5652,97.7128,97.5258,97.6735,19353.0
2019-07-15 14:50:00,99.22,99.27,99.16,99.24,20301.0,97.6538,97.703,97.5947,97.6735,20301.0
2019-07-15 15:00:00,99.23,99.31,99.23,99.28,36933.0,97.6636,97.7424,97.6636,97.7128,36933.0
2019-07-15 15:10:00,99.28,99.28,99.18,99.24,16308.0,97.7128,97.7128,97.6144,97.6735,16308.0
2019-07-15 15:20:00,99.24,99.3,99.23,99.23,26099.0,97.6735,97.7325,97.6636,97.6636,26099.0
2019-07-15 15:30:00,99.24,99.28,99.19,99.21,87508.0,97.6735,97.7128,97.6242,97.6439,87508.0
2019-07-15 15:40:00,99.21,99.28,99.2,99.25,72755.0,97.6439,97.7128,97.6341,97.6833,72755.0
2019-07-15 15:50:00,99.26,99.28,99.06,99.2,188903.0,97.6931,97.7128,97.4963,97.6341,188903.0
2019-07-16 09:30:00,98.95,99.33,98.85,99.03,60109.0,97.388,97.762,97.2896,97.4668,60109.0
2019-07-16 09:40:00,99.0,99.13,98.72,98.94,39124.0,97.4372,97.5652,97.1617,97.3782,39124.0
2019-07-16 09:50:00,98.93,99.04,98.69,98.87,87689.0,97.3684,97.4766,97.1321,97.3093,87689.0
2019-07-16 10:00:00,98.9,99.05,98.89,99.0,76904.0,97.3388,97.4865,97.329,97.4372,76904.0
2019-07-16 10:10:00,99.0,99.15,98.99,99.01,60090.0,97.4372,97.5849,97.4274,97.4471,60090.0
2019-07-16 10:20:00,99.0,99.19,98.96,99.0,42261.0,97.4372,97.6242,97.3979,97.4372,42261.0
2019-07-16 10:30:00,99.02,99.14,99.0,99.07,56544.0,97.4569,97.575,97.4372,97.5061,56544.0
2019-07-16 10:40:00,99.06,99.15,99.03,99.07,112389.0,97.4963,97.5849,97.4668,97.5061,112389.0
2019-07-16 10:50:00,99.07,99.19,99.06,99.15,111148.0,97.5061,97.6242,97.4963,97.5849,111148.0
2019-07-16 11:00:00,99.15,99.25,99.12,99.21,80284.0,97.5849,97.6833,97.5554,97.6439,80284.0
2019-07-16 11:10:00,99.21,99.31,99.16,99.23,62484.0,97.6439,97.7424,97.5947,97.6636,62484.0
2019-07-16 11:20:00,99.24,99.32,99.21,99.24,39681.0,97.6735,97.7522,97.6439,97.6735,39681.0
2019-07-16 11:30:00,99.24,99.44,99.21,99.44,71941.0,97.6735,97.8703,97.6439,97.8703,71941.0
2019-07-16 11:40:00,99.45,99.49,99.32,99.39,45060.0,97.8801,97.9195,97.7522,97.8211,45060.0
2019-07-16 11:50:00,99.39,99.46,99.34,99.35,23268.0,97.8211,97.89,97.7719,97.7817,23268.0
2019-07-16 12:00:00,99.35,99.4,99.23,99.23,45301.0,97.7817,97.8309,97.6636,97.6636,45301.0
2019-07-16 12:10:00,99.24,99.32,99.15,99.22,27593.0,97.6735,97.7522,97.5849,97.6538,27593.0
2019-07-16 12:20:00,99.23,99.34,99.23,99.3,26552.0,97.6636,97.7719,97.6636,97.7325,26552.0
2019-07-16 12:30:00,99.31,99.46,99.16,99.31,93455.0,97.7424,97.89,97.5947,97.7424,93455.0
2019-07-16 12:40:00,99.31,99.49,99.31,99.41,81910.0,97.7424,97.9195,97.7424,97.8408,81910.0
2019-07-16 12:50:00,99.42,99.51,99.4,99.44,41151.0,97.8506,97.9392,97.8309,97.8703,41151.0
2019-07-16 13:00:00,99.45,99.55,99.42,99.48,129562.0,97.8801,97.9786,97.8506,97.9097,129562.0
2019-07-16 13:10:00,99.49,99.69,99.45,99.69,80260.0,97.9195,98.1164,97.8801,98.1164,80260.0
2019-07-16 13:20:00,99.7,99.8,99.47,99.47,71598.0,98.1262,98.2246,97.8998,97.8998,71598.0
2019-07-16 13:30:00,99.48,99.63,99.41,99.6,74515.0,97.9097,98.0573,97.8408,98.0278,74515.0
2019-07-16 13:40:00,99.58,99.59,99.39,99.46,49949.0,98.0081,98.0179,97.8211,97.89,49949.0
2019-07-16 13:50:00,99.48,99.49,99.31,99.38,43371.0,97.9097,97.9195,97.7424,97.8112,43371.0
2019-07-16 14:00:00,99.37,99.58,99.34,99.51,94664.0,97.8014,98.0081,97.7719,97.9392,94664.0
2019-07-16 14:10:00,99.52,99.73,99.49,99.57,65444.0,97.949,98.1557,97.9195,97.9983,65444.0
2019-07-16 14:20:00,99.55,99.67,99.54,99.59,35554.0,97.9786,98.0967,97.9687,98.0179,35554.0
2019-07-16 14:30:00,99.59,99.86,99.59,99.74,75076.0,98.0179,98.2837,98.0179,98.1656,75076.0
2019-07-16 14:40:00,99.73,99.76,99.69,99.72,53560.0,98.1557,98.1853,98.1164,98.1459,53560.0
2019-07-16 14:50:00,99.73,99.9,99.73,99.9,63421.0,98.1557,98.323,98.1557,98.323,63421.0
2019-07-16 15:00:00,99.9,99.92,99.73,99.8,63456.0,98.323,98.3427,98.1557,98.2246,63456.0
2019-07-16 15:10:00,99.81,99.99,99.81,99.92,31992.0,98.2345,98.4116,98.2345,98.3427,31992.0
2019-07-16 15:20:00,99.92,99.93,99.77,99.81,97584.0,98.3427,98.3526,98.1951,98.2345,97584.0
2019-07-16 15:30:00,99.81,100.0,99.79,99.97,102432.0,98.2345,98.4215,98.2148,98.3919,102432.0
2019-07-16 15:40:00,99.98,99.99,99.8,99.82,65002.0,98.4018,98.4116,98.2246,98.2443,65002.0
2019-07-16 15:50:00,99.82,99.93,99.8,99.87,178516.0,98.2443,98.3526,98.2246,98.2935,178516.0
2019-07-17 09:30:00,99.62,99.9,99.1,99.11,53651.0,98.0475,98.323,97.5357,97.5455,53651.0
2019-07-17 09:40:00,99.18,99.45,99.07,99.24,46836.0,97.6144,97.8801,97.5061,97.6735,46836.0
2019-07-17 09:50:00,99.24,99.24,99.1,99.11,27943.0,97.6735,97.6735,97.5357,97.5455,27943.0
2019-07-17 10:00:00,99.14,99.18,99.05,99.15,33504.0,97.575,97.6144,97.4865,97.5849,33504.0
2019-07-17 10:10:00,99.18,99.22,98.74,98.78,37986.0,97.6144,97.6538,97.1814,97.2207,37986.0
2019-07-17 10:20:00,98.77,98.77,98.64,98.74,26448.0,97.2109,97.2109,97.0829,97.1814,26448.0
2019-07-17 10:30:00,98.73,98.82,98.71,98.78,16894.0,97.1715,97.2601,97.1518,97.2207,16894.0
2019-07-17 10:40:00,98.78,98.78,98.51,98.55,23358.0,97.2207,97.2207,96.955,96.9944,23358.0
2019-07-17 10:50:00,98.53,98.61,98.46,98.6,17738.0,96.9747,97.0534,96.9058,97.0436,17738.0
2019-07-17 11:00:00,98.6,98.65,98.44,98.44,24905.0,97.0436,97.0928,96.8861,96.8861,24905.0
2019-07-17 11:10:00,98.44,98.56,98.37,98.39,21748.0,96.8861,97.0042,96.8172,96.8369,21748.0
2019-07-17 11:20:00,98.4,98.42,98.36,98.39,23386.0,96.8467,96.8664,96.8074,96.8369,23386.0
2019-07-17 11:30:00,98.4,98.56,98.38,98.56,18124.0,96.8467,97.0042,96.827,97.0042,18124.0
2019-07-17 11:40:00,98.56,98.7,98.52,98.7,22307.0,97.0042,97.142,96.9648,97.142,22307.0
2019-07-17 11:50:00,98.71,98.73,98.6,98.62,15225.0,97.1518,97.1715,97.0436,97.0632,15225.0
2019-07-17 12:00:00,98.63,98.63,98.39,98.41,30490.0,97.0731,97.0731,96.8369,96.8566,30490.0
2019-07-17 12:10:00,98.39,98.45,98.38,98.41,15553.0,96.8369,96.8959,96.827,96.8566,15553.0
2019-07-17 12:20:00,98.42,98.45,98.29,98.3,20374.0,96.8664,96.8959,96.7385,96.7483,20374.0
2019-07-17 12:30:00,98.3,98.36,98.15,98.16,35355.0,96.7483,96.8074,96.6007,96.6105,35355.0
2019-07-17 12:40:00,98.15,98.16,98.01,98.01,28887.0,96.6007,96.6105,96.4629,96.4629,28887.0
2019-07-17 12:50:00,98.02,98.14,98.01,98.11,28462.0,96.4727,96.5908,96.4629,96.5613,28462.0
2019-07-17 13:00:00,98.1,98.17,98.02,98.12,26709.0,96.5515,96.6203,96.4727,96.5711,26709.0
2019-07-17 13:10:00,98.11,98.2,98.01,98.19,17735.0,96.5613,96.6499,96.4629,96.64,17735.0
2019-07-17 13:20:00,98.19,98.26,98.18,98.24,20048.0,96.64,96.7089,96.6302,96.6892,20048.0
2019-07-17 13:30:00,98.24,98.3,98.21,98.27,19985.0,96.6892,96.7483,96.6597,96.7188,19985.0
2019-07-17 13:40:00,98.26,98.32,98.21,98.23,16368.0,96.7089,96.768,96.6597,96.6794,16368.0
2019-07-17 13:50:00,98.23,98.26,98.1,98.14,44483.0,96.6794,96.7089,96.5515,96.5908,44483.0
2019-07-17 14:00:00,98.13,98.16,98.0,98.01,26292.0,96.581,96.6105,96.453,96.4629,26292.0
2019-07-17 14:10:00,98.01,98.01,97.87,97.96,32893.0,96.4629,96.4629,96.3251,96.4137,32893.0
2019-07-17 14:20:00,97.96,98.02,97.92,97.98,35296.0,96.4137,96.4727,96.3743,96.4333,35296.0
2019-07-17 14:30:00,97.97,97.98,97.81,97.83,33735.0,96.4235,96.4333,96.266,96.2857,33735.0
2019-07-17 14:40:00,97.84,97.93,97.79,97.93,19771.0,96.2956,96.3841,96.2463,96.3841,19771.0
2019-07-17 14:50:00,97.93,97.93,97.74,97.79,53141.0,96.3841,96.3841,96.1971,96.2463,53141.0
2019-07-17 15:00:00,97.77,97.81,97.63,97.8,25209.0,96.2267,96.266,96.0889,96.2562,25209.0
2019-07-17 15:10:00,97.81,97.88,97.79,97.84,31546.0,96.266,96.3349,96.2463,96.2956,31546.0
2019-07-17 15:20:00,97.84,97.84,97.7,97.73,34173.0,96.2956,96.2956,96.1578,96.1873,34173.0
2019-07-17 15:30:00,97.73,97.98,97.71,97.98,85528.0,96.1873,96.4333,96.1676,96.4333,85528.0
2019-07-17 15:40:00,97.98,98.0,97.84,97.88,53440.0,96.4333,96.453,96.2956,96.3349,53440.0
2019-07-17 15:50:00,97.88,97.92,97.73,97.76,138785.0,96.3349,96.3743,96.1873,96.2168,138785.0
2019-07-18 09:30:00,97.58,97.63,97.12,97.34,24309.0,96.0397,96.0889,95.5869,95.8035,24309.0
2019-07-18 09:40:00,97.26,97.3,97.09,97.12,17941.0,95.7247,95.7641,95.5574,95.5869,17941.0
2019-07-18 09:50:00,97.08,97.26,96.84,97.26,30831.0,95.5476,95.7247,95.3113,95.7247,30831.0
2019-07-18 10:00:00,97.22,97.31,97.1,97.11,31963.0,95.6853,95.7739,95.5672,95.5771,31963.0
2019-07-18 10:10:00,97.12,97.35,97.1,97.16,27877.0,95.5869,95.8133,95.5672,95.6263,27877.0
2019-07-18 10:20:00,97.17,97.34,97.11,97.14,61680.0,95.6361,95.8035,95.5771,95.6066,61680.0
2019-07-18 10:30:00,97.15,97.29,97.1,97.24,17321.0,95.6165,95.7542,95.5672,95.705,17321.0
2019-07-18 10:40:00,97.25,97.33,97.21,97.22,38332.0,95.7149,95.7936,95.6755,95.6853,38332.0
2019-07-18 10:50:00,97.2,97.28,97.14,97.27,17728.0,95.6657,95.7444,95.6066,95.7346,17728.0
2019-07-18 11:00:00,97.27,97.29,97.11,97.11,15200.0,95.7346,95.7542,95.5771,95.5771,15200.0
2019-07-18 11:10:00,97.13,97.22,97.08,97.08,17950.0,95.5968,95.6853,95.5476,95.5476,17950.0
2019-07-18 11:20:00,97.07,97.08,96.88,96.9,12799.0,95.5377,95.5476,95.3507,95.3704,12799.0
2019-07-18 11:30:00,96.91,96.91,96.71,96.73,15903.0,95.3802,95.3802,95.1834,95.2031,15903.0
2019-07-18 11:40:00,96.72,96.72,96.52,96.59,25563.0,95.1932,95.1932,94.9964,95.0653,25563.0
2019-07-18 11:50:00,96.6,96.64,96.5,96.52,43256.0,95.0751,95.1145,94.9767,94.9964,43256.0
2019-07-18 12:00:00,96.51,96.68,96.43,96.67,24404.0,94.9866,95.1539,94.9078,95.144,24404.0
2019-07-18 12:10:00,96.66,96.83,96.64,96.81,28767.0,95.1342,95.3015,95.1145,95.2818,28767.0
2019-07-18 12:20:00,96.81,96.92,96.81,96.85,14830.0,95.2818,95.3901,95.2818,95.3212,14830.0
2019-07-18 12:30:00,96.86,96.91,96.8,96.89,19739.0,95.331,95.3802,95.272,95.3606,19739.0
2019-07-18 12:40:00,96.89,97.03,96.89,96.92,22098.0,95.3606,95.4983,95.3606,95.3901,22098.0
2019-07-18 12:50:00,96.91,96.97,96.89,96.94,11518.0,95.3802,95.4393,95.3606,95.4098,11518.0
2019-07-18 13:00:00,96.93,96.98,96.91,96.93,9996.0,95.3999,95.4491,95.3802,95.3999,9996.0
2019-07-18 13:10:00,96.94,97.0,96.93,96.99,12045.0,95.4098,95.4688,95.3999,95.459,12045.0
2019-07-18 13:20:00,96.99,97.0,96.92,96.97,9330.0,95.459,95.4688,95.3901,95.4393,9330.0
2019-07-18 13:30:00,96.99,97.02,96.96,96.97,10678.0,95.459,95.4885,95.4294,95.4393,10678.0
2019-07-18 13:40:00,96.96,96.97,96.79,96.79,19575.0,95.4294,95.4393,95.2621,95.2621,19575.0
2019-07-18 13:50:00,96.79,96.95,96.76,96.95,11618.0,95.2621,95.4196,95.2326,95.4196,11618.0
2019-07-18 14:00:00,96.95,96.97,96.85,96.92,27115.0,95.4196,95.4393,95.3212,95.3901,27115.0
2019-07-18 14:10:00,96.94,97.06,96.89,96.99,22913.0,95.4098,95.5279,95.3606,95.459,22913.0
2019-07-18 14:20:00,97.0,97.12,96.99,97.05,19055.0,95.4688,95.5869,95.459,95.518,19055.0
2019-07-18 14:30:00,97.05,97.14,97.04,97.12,21404.0,95.518,95.6066,95.5082,95.5869,21404.0
2019-07-18 14:40:00,97.11,97.14,97.06,97.08,14993.0,95.5771,95.6066,95.5279,95.5476,14993.0
2019-07-18 14:50:00,97.08,97.17,97.04,97.17,15255.0,95.5476,95.6361,95.5082,95.6361,15255.0
2019-07-18 15:00:00,97.17,97.23,97.07,97.13,26434.0,95.6361,95.6952,95.5377,95.5968,26434.0
2019-07-18 15:10:00,97.13,97.19,97.08,97.08,21210.0,95.5968,95.6558,95.5476,95.5476,21210.0
2019-07-18 15:20:00,97.08,97.12,96.94,97.12,27161.0,95.5476,95.5869,95.4098,95.5869,27161.0
2019-07-18 15:30:00,97.1,97.12,97.03,97.08,31758.0,95.5672,95.5869,95.4983,95.5476,31758.0
2019-07-18 15:40:00,97.08,97.08,96.99,97.04,43364.0,95.5476,95.5476,95.459,95.5082,43364.0
2019-07-18 15:50:00,97.04,97.16,97.0,97.1,143452.0,95.5082,95.6263,95.4688,95.5672,143452.0
2019-07-19 09:30:00,96.78,96.79,96.27,96.52,110209.0,95.2523,95.2621,94.7503,94.9964,110209.0
2019-07-19 09:40:00,96.49,96.89,96.44,96.77,46747.0,94.9669,95.3606,94.9177,95.2424,46747.0
2019-07-19 09:50:00,96.8,96.84,96.13,96.18,30209.0,95.272,95.3113,94.6126,94.6618,30209.0
2019-07-19 10:00:00,96.18,96.33,96.06,96.06,35893.0,94.6618,94.8094,94.5437,94.5437,35893.0
2019-07-19 10:10:00,96.06,96.32,96.01,96.27,21161.0,94.5437,94.7996,94.4944,94.7503,21161.0
2019-07-19 10:20:00,96.28,96.31,96.05,96.12,17556.0,94.7602,94.7897,94.5338,94.6027,17556.0
2019-07-19 10:30:00,96.09,96.18,95.94,95.96,69939.0,94.5732,94.6618,94.4256,94.4452,69939.0
2019-07-19 10:40:00,95.97,96.2,95.93,96.15,26751.0,94.4551,94.6814,94.4157,94.6322,26751.0
2019-07-19 10:50:00,96.15,96.15,95.95,96.02,37251.0,94.6322,94.6322,94.4354,94.5043,37251.0
2019-07-19 11:00:00,96.03,96.14,95.99,96.06,35350.0,94.5141,94.6224,94.4748,94.5437,35350.0
2019-07-19 11:10:00,96.09,96.31,96.06,96.14,33297.0,94.5732,94.7897,94.5437,94.6224,33297.0
2019-07-19 11:20:00,96.15,96.25,96.14,96.16,19337.0,94.6322,94.7307,94.6224,94.6421,19337.0
2019-07-19 11:30:00,96.18,96.25,96.09,96.1,28397.0,94.6618,94.7307,94.5732,94.583,28397.0
2019-07-19 11:40:00,96.09,96.15,95.88,96.0,39487.0,94.5732,94.6322,94.3665,94.4846,39487.0
2019-07-19 11:50:00,96.01,96.06,95.95,95.96,31768.0,94.4944,94.5437,94.4354,94.4452,31768.0
2019-07-19 12:00:00,95.95,96.02,95.92,95.99,77634.0,94.4354,94.5043,94.4059,94.4748,77634.0
2019-07-19 12:10:00,95.99,96.01,95.92,95.93,24070.0,94.4748,94.4944,94.4059,94.4157,24070.0
2019-07-19 12:20:00,95.92,95.95,95.79,95.84,38335.0,94.4059,94.4354,94.2779,94.3271,38335.0
2019-07-19 12:30:00,95.84,95.91,95.78,95.83,43455.0,94.3271,94.396,94.2681,94.3173,43455.0
2019-07-19 12:40:00,95.84,95.86,95.75,95.84,35257.0,94.3271,94.3468,94.2386,94.3271,35257.0
2019-07-19 12:50:00,95.85,95.87,95.77,95.82,26739.0,94.337,94.3567,94.2582,94.3074,26739.0
2019-07-19 13:00:00,95.82,95.82,95.58,95.66,52913.0,94.3074,94.3074,94.0712,94.15,52913.0
2019-07-19 13:10:00,95.65,95.73,95.65,95.7,24533.0,94.1401,94.2189,94.1401,94.1893,24533.0
2019-07-19 13:20:00,95.7,95.73,95.66,95.71,19838.0,94.1893,94.2189,94.15,94.1992,19838.0
2019-07-19 13:30:00,95.7,95.79,95.57,95.59,45268.0,94.1893,94.2779,94.0614,94.0811,45268.0
2019-07-19 13:40:00,95.58,95.59,95.55,95.59,16867.0,94.0712,94.0811,94.0417,94.0811,16867.0
2019-07-19 13:50:00,95.59,95.59,95.43,95.48,66181.0,94.0811,94.0811,93.9236,93.9728,66181.0
2019-07-19 14:00:00,95.48,95.56,95.34,95.35,49796.0,93.9728,94.0515,93.835,93.8449,49796.0
2019-07-19 14:10:00,95.34,95.38,95.18,95.19,40618.0,93.835,93.8744,93.6775,93.6874,40618.0
2019-07-19 14:20:00,95.18,95.31,95.04,95.08,68244.0,93.6775,93.8055,93.5398,93.5791,68244.0
2019-07-19 14:30:00,95.08,95.18,94.89,94.92,62295.0,93.5791,93.6775,93.3921,93.4217,62295.0
2019-07-19 14:40:00,94.94,95.04,94.85,94.88,28291.0,93.4413,93.5398,93.3528,93.3823,28291.0
2019-07-19 14:50:00,94.9,95.0,94.77,94.84,55094.0,93.402,93.5004,93.274,93.3429,55094.0
2019-07-19 15:00:00,94.84,95.13,94.77,95.09,58297.0,93.3429,93.6283,93.274,93.589,58297.0
2019-07-19 15:10:00,95.09,95.2,94.99,95.11,44168.0,93.589,93.6972,93.4905,93.6087,44168.0
2019-07-19 15:20:00,95.1,95.28,95.0,95.21,69933.0,93.5988,93.776,93.5004,93.7071,69933.0
2019-07-19 15:30:00,95.22,95.3,94.99,95.0,89801.0,93.7169,93.7957,93.4905,93.5004,89801.0
2019-07-19 15:40:00,95.0,95.13,94.71,94.75,154266.0,93.5004,93.6283,93.215,93.2543,154266.0
2019-07-19 15:50:00,94.76,94.76,94.48,94.54,329444.0,93.2642,93.2642,92.9886,93.0477,329444.0
2019-07-22 09:30:00,94.76,94.86,93.44,93.8,66529.0,93.2642,93.3626,91.965,92.3193,66529.0
2019-07-22 09:40:00,93.84,94.0,93.12,93.24,92514.0,92.3587,92.5162,91.6501,91.7682,92514.0
2019-07-22 09:50:00,93.29,93.82,93.24,93.59,64605.0,91.8174,92.339,91.7682,92.1126,64605.0
2019-07-22 10:00:00,93.6,93.74,93.4,93.44,51903.0,92.1225,92.2603,91.9256,91.965,51903.0
2019-07-22 10:10:00,93.43,93.56,93.31,93.44,43318.0,91.9552,92.0831,91.8371,91.965,43318.0
2019-07-22 10:20:00,93.44,93.58,93.31,93.31,72166.0,91.965,92.1028,91.8371,91.8371,72166.0
2019-07-22 10:30:00,93.32,93.44,93.21,93.26,58793.0,91.8469,91.965,91.7386,91.7879,58793.0
2019-07-22 10:40:00,93.26,93.27,92.96,93.24,48004.0,91.7879,91.7977,91.4926,91.7682,48004.0
2019-07-22 10:50:00,93.25,93.39,93.12,93.33,43613.0,91.778,91.9158,91.6501,91.8568,43613.0
2019-07-22 11:00:00,93.33,93.38,93.21,93.21,39177.0,91.8568,91.906,91.7386,91.7386,39177.0
2019-07-22 11:10:00,93.22,93.51,93.16,93.46,65895.0,91.7485,92.0339,91.6894,91.9847,65895.0
2019-07-22 11:20:00,93.46,93.46,93.14,93.15,93508.0,91.9847,91.9847,91.6698,91.6796,93508.0
2019-07-22 11:30:00,93.16,93.18,92.91,93.08,75228.0,91.6894,91.7091,91.4434,91.6107,75228.0
2019-07-22 11:40:00,93.1,93.13,92.94,93.04,58737.0,91.6304,91.6599,91.4729,91.5713,58737.0
2019-07-22 11:50:00,93.04,93.04,92.75,92.83,42918.0,91.5713,91.5713,91.2859,91.3646,42918.0
2019-07-22 12:00:00,92.82,92.95,92.78,92.86,30212.0,91.3548,91.4827,91.3154,91.3942,30212.0
2019-07-22 12:10:00,92.87,93.23,92.86,93.18,51043.0,91.404,91.7583,91.3942,91.7091,51043.0
2019-07-22 12:20:00,93.18,93.31,93.09,93.17,33749.0,91.7091,91.8371,91.6205,91.6993,33749.0
2019-07-22 12:30:00,93.17,93.2,93.06,93.09,34371.0,91.6993,91.7288,91.591,91.6205,34371.0
2019-07-22 12:40:00,93.09,93.32,93.01,93.05,53497.0,91.6205,91.8469,91.5418,91.5812,53497.0
2019-07-22 12:50:00,93.05,93.16,93.01,93.1,22615.0,91.5812,91.6894,91.5418,91.6304,22615.0
2019-07-22 13:00:00,93.09,93.27,93.09,93.22,19130.0,91.6205,91.7977,91.6205,91.7485,19130.0
2019-07-22 13:10:00,93.22,93.41,93.19,93.25,65223.0,91.7485,91.9355,91.719,91.778,65223.0
2019-07-22 13:20:00,93.25,93.57,93.24,93.48,39480.0,91.778,92.093,91.7682,92.0044,39480.0
2019-07-22 13:30:00,93.49,93.55,93.37,93.47,31225.0,92.0142,92.0733,91.8961,91.9945,31225.0
2019-07-22 13:40:00,93.48,93.6,93.45,93.48,22328.0,92.0044,92.1225,91.9749,92.0044,22328.0
2019-07-22 13:50:00,93.48,93.51,93.45,93.45,18936.0,92.0044,92.0339,91.9749,91.9749,18936.0
2019-07-22 14:00:00,93.45,93.45,93.3,93.32,34785.0,91.9749,91.9749,91.8272,91.8469,34785.0
2019-07-22 14:10:00,93.33,93.55,93.27,93.34,64460.0,91.8568,92.0733,91.7977,91.8666,64460.0
2019-07-22 14:20:00,93.35,93.41,93.31,93.32,21890.0,91.8764,91.9355,91.8371,91.8469,21890.0
2019-07-22 14:30:00,93.32,93.41,93.16,93.17,39702.0,91.8469,91.9355,91.6894,91.6993,39702.0
2019-07-22 14:40:00,93.17,93.27,93.09,93.25,48131.0,91.6993,91.7977,91.6205,91.778,48131.0
2019-07-22 14:50:00,93.25,93.34,93.2,93.26,38115.0,91.778,91.8666,91.7288,91.7879,38115.0
2019-07-22 15:00:00,93.26,93.43,93.26,93.31,54116.0,91.7879,91.9552,91.7879,91.8371,54116.0
2019-07-22 15:10:00,93.31,93.32,93.2,93.21,45349.0,91.8371,91.8469,91.7288,91.7386,45349.0
2019-07-22 15:20:00,93.22,93.27,93.15,93.25,49323.0,91.7485,91.7977,91.6796,91.778,49323.0
2019-07-22 15:30:00,93.25,93.34,93.17,93.24,62148.0,91.778,91.8666,91.6993,91.7682,62148.0
2019-07-22 15:40:00,93.25,93.25,93.11,93.21,111654.0,91.778,91.778,91.6402,91.7386,111654.0
2019-07-22 15:50:00,93.22,93.32,93.14,93.23,283736.0,91.7485,91.8469,91.6698,91.7583,283736.0
2019-07-23 09:30:00,93.58,93.93,93.19,93.41,43568.0,92.1028,92.4473,91.719,91.9355,43568.0
2019-07-23 09:40:00,93.38,93.52,93.37,93.52,32322.0,91.906,92.0438,91.8961,92.0438,32322.0
2019-07-23 09:50:00,93.55,93.62,93.25,93.31,21601.0,92.0733,92.1422,91.778,91.8371,21601.0
2019-07-23 10:00:00,93.29,93.35,93.14,93.29,33670.0,91.8174,91.8764,91.6698,91.8174,33670.0
2019-07-23 10:10:00,93.3,93.4,93.27,93.4,114955.0,91.8272,91.9256,91.7977,91.9256,114955.0
2019-07-23 10:20:00,93.4,93.59,93.18,93.54,76172.0,91.9256,92.1126,91.7091,92.0634,76172.0
2019-07-23 10:30:00,93.53,93.61,93.46,93.58,50814.0,92.0536,92.1323,91.9847,92.1028,50814.0
2019-07-23 10:40:00,93.57,93.74,93.55,93.66,42927.0,92.093,92.2603,92.0733,92.1815,42927.0
2019-07-23 10:50:00,93.66,93.89,93.64,93.71,34770.0,92.1815,92.4079,92.1619,92.2308,34770.0
2019-07-23 11:00:00,93.72,93.72,93.63,93.66,44581.0,92.2406,92.2406,92.152,92.1815,44581.0
2019-07-23 11:10:00,93.65,93.73,93.57,93.66,36826.0,92.1717,92.2504,92.093,92.1815,36826.0
2019-07-23 11:20:00,93.67,93.71,93.6,93.67,25421.0,92.1914,92.2308,92.1225,92.1914,25421.0
2019-07-23 11:30:00,93.67,93.68,93.56,93.57,24270.0,92.1914,92.2012,92.0831,92.093,24270.0
2019-07-23 11:40:00,93.57,93.7,93.55,93.61,19131.0,92.093,92.2209,92.0733,92.1323,19131.0
2019-07-23 11:50:00,93.61,93.66,93.57,93.63,27231.0,92.1323,92.1815,92.093,92.152,27231.0
2019-07-23 12:00:00,93.64,93.64,93.43,93.52,37719.0,92.1619,92.1619,91.9552,92.0438,37719.0
2019-07-23 12:10:00,93.52,93.56,93.47,93.55,36049.0,92.0438,92.0831,91.9945,92.0733,36049.0
2019-07-23 12:20:00,93.55,93.7,93.54,93.65,22790.0,92.0733,92.2209,92.0634,92.1717,22790.0
2019-07-23 12:30:00,93.64,93.65,93.56,93.57,19221.0,92.1619,92.1717,92.0831,92.093,19221.0
2019-07-23 12:40:00,93.57,93.67,93.55,93.58,24316.0,92.093,92.1914,92.0733,92.1028,24316.0
2019-07-23 12:50:00,93.57,93.58,93.49,93.52,32583.0,92.093,92.1028,92.0142,92.0438,32583.0
2019-07-23 13:00:00,93.52,93.71,93.47,93.65,89169.0,92.0438,92.2308,91.9945,92.1717,89169.0
2019-07-23 13:10:00,93.64,93.92,93.64,93.88,61470.0,92.1619,92.4374,92.1619,92.3981,61470.0
2019-07-23 13:20:00,93.88,93.9,93.78,93.8,67726.0,92.3981,92.4178,92.2996,92.3193,67726.0
2019-07-23 13:30:00,93.8,93.96,93.79,93.9,59224.0,92.3193,92.4768,92.3095,92.4178,59224.0
2019-07-23 13:40:00,93.9,94.19,93.88,94.09,85375.0,92.4178,92.7032,92.3981,92.6048,85375.0
2019-07-23 13:50:00,94.09,94.25,94.08,94.1,41623.0,92.6048,92.7622,92.5949,92.6146,41623.0
2019-07-23 14:00:00,94.12,94.25,94.07,94.12,191369.0,92.6343,92.7622,92.5851,92.6343,191369.0
2019-07-23 14:10:00,94.12,94.35,94.12,94.25,63272.0,92.6343,92.8606,92.6343,92.7622,63272.0
2019-07-23 14:20:00,94.24,94.27,94.13,94.15,50156.0,92.7524,92.7819,92.6441,92.6638,50156.0
2019-07-23 14:30:00,94.15,94.25,94.11,94.19,36115.0,92.6638,92.7622,92.6244,92.7032,36115.0
2019-07-23 14:40:00,94.2,94.32,94.02,94.3,570131.0,92.713,92.8311,92.5359,92.8114,570131.0
2019-07-23 14:50:00,94.3,94.76,94.26,94.73,65068.0,92.8114,93.2642,92.7721,93.2347,65068.0
2019-07-23 15:00:00,94.73,94.78,94.57,94.77,44597.0,93.2347,93.2839,93.0772,93.274,44597.0
2019-07-23 15:10:00,94.76,94.92,94.74,94.88,53500.0,93.2642,93.4217,93.2445,93.3823,53500.0
2019-07-23 15:20:00,94.88,94.97,94.74,94.87,64437.0,93.3823,93.4709,93.2445,93.3724,64437.0
2019-07-23 15:30:00,94.88,95.1,94.88,95.01,100936.0,93.3823,93.5988,93.3823,93.5102,100936.0
2019-07-23 15:40:00,95.01,95.17,94.99,95.07,130827.0,93.5102,93.6677,93.4905,93.5693,130827.0
2019-07-23 15:50:00,95.07,95.26,95.05,95.21,262491.0,93.5693,93.7563,93.5496,93.7071,262491.0
2019-07-24 09:30:00,95.6,95.66,92.49,94.34,235987.0,94.0909,94.15,91.03,92.8508,235987.0
2019-07-24 09:40:00,94.31,96.01,94.29,95.87,103688.0,92.8213,94.4944,92.8016,94.3567,103688.0
2019-07-24 09:50:00,95.83,96.21,94.54,95.05,61832.0,94.3173,94.6913,93.0477,93.5496,61832.0
2019-07-24 10:00:00,95.05,95.29,93.78,94.14,96300.0,93.5496,93.7858,92.2996,92.654,96300.0
2019-07-24 10:10:00,94.22,94.49,93.63,93.8,79043.0,92.7327,92.9984,92.152,92.3193,79043.0
2019-07-24 10:20:00,93.78,94.23,93.5,93.85,76388.0,92.2996,92.7425,92.0241,92.3685,76388.0
2019-07-24 10:30:00,93.87,94.49,93.85,94.48,95960.0,92.3882,92.9984,92.3685,92.9886,95960.0
2019-07-24 10:40:00,94.49,94.51,94.16,94.29,95544.0,92.9984,93.0181,92.6736,92.8016,95544.0
2019-07-24 10:50:00,94.32,94.46,94.06,94.27,80654.0,92.8311,92.9689,92.5752,92.7819,80654.0
2019-07-24 11:00:00,94.24,94.28,93.72,93.93,41095.0,92.7524,92.7918,92.2406,92.4473,41095.0
2019-07-24 11:10:00,93.95,94.03,93.77,93.92,33116.0,92.467,92.5457,92.2898,92.4374,33116.0
2019-07-24 11:20:00,93.92,94.06,93.82,94.02,42371.0,92.4374,92.5752,92.339,92.5359,42371.0
2019-07-24 11:30:00,94.02,94.26,93.9,94.17,30844.0,92.5359,92.7721,92.4178,92.6835,30844.0
2019-07-24 11:40:00,94.16,94.26,93.93,94.06,101814.0,92.6736,92.7721,92.4473,92.5752,101814.0
2019-07-24 11:50:00,94.03,94.14,93.73,93.8,23944.0,92.5457,92.654,92.2504,92.3193,23944.0
2019-07-24 12:00:00,93.82,93.85,93.66,93.74,27060.0,92.339,92.3685,92.1815,92.2603,27060.0
2019-07-24 12:10:00,93.71,93.9,93.69,93.78,25031.0,92.2308,92.4178,92.2111,92.2996,25031.0
2019-07-24 12:20:00,93.77,93.88,93.66,93.75,28497.0,92.2898,92.3981,92.1815,92.2701,28497.0
2019-07-24 12:30:00,93.76,93.87,93.71,93.81,23934.0,92.28,92.3882,92.2308,92.3292,23934.0
2019-07-24 12:40:00,93.8,94.03,93.77,93.96,39876.0,92.3193,92.5457,92.2898,92.4768,39876.0
2019-07-24 12:50:00,93.98,94.05,93.88,93.97,22463.0,92.4965,92.5654,92.3981,92.4866,22463.0
2019-07-24 13:00:00,93.98,94.1,93.97,94.06,20690.0,92.4965,92.6146,92.4866,92.5752,20690.0
2019-07-24 13:10:00,94.06,94.16,94.01,94.13,24171.0,92.5752,92.6736,92.526,92.6441,24171.0
2019-07-24 13:20:00,94.13,94.34,94.07,94.31,17013.0,92.6441,92.8508,92.5851,92.8213,17013.0
2019-07-24 13:30:00,94.32,94.56,94.31,94.4,23362.0,92.8311,93.0673,92.8213,92.9099,23362.0
2019-07-24 13:40:00,94.39,94.78,94.39,94.76,65265.0,92.9,93.2839,92.9,93.2642,65265.0
2019-07-24 13:50:00,94.78,95.17,94.75,95.17,58819.0,93.2839,93.6677,93.2543,93.6677,58819.0
2019-07-24 14:00:00,95.18,95.19,94.59,94.61,80622.0,93.6775,93.6874,93.0969,93.1165,80622.0
2019-07-24 14:10:00,94.61,94.88,94.58,94.88,27642.0,93.1165,93.3823,93.087,93.3823,27642.0
2019-07-24 14:20:00,94.89,95.05,94.82,94.91,25888.0,93.3921,93.5496,93.3232,93.4118,25888.0
2019-07-24 14:30:00,94.93,95.03,94.93,95.01,26551.0,93.4315,93.5299,93.4315,93.5102,26551.0
2019-07-24 14:40:00,95.03,95.04,94.87,95.0,65775.0,93.5299,93.5398,93.3724,93.5004,65775.0
2019-07-24 14:50:00,95.01,95.19,94.99,95.19,46367.0,93.5102,93.6874,93.4905,93.6874,46367.0
2019-07-24 15:00:00,95.16,95.3,95.11,95.29,64423.0,93.6579,93.7957,93.6087,93.7858,64423.0
2019-07-24 15:10:00,95.3,95.53,95.3,95.45,43484.0,93.7957,94.022,93.7957,93.9433,43484.0
2019-07-24 15:20:00,95.42,95.62,95.4,95.58,31682.0,93.9138,94.1106,93.8941,94.0712,31682.0
2019-07-24 15:30:00,95.58,95.69,95.55,95.57,84354.0,94.0712,94.1795,94.0417,94.0614,84354.0
2019-07-24 15:40:00,95.58,95.59,95.39,95.54,71535.0,94.0712,94.0811,93.8842,94.0319,71535.0
2019-07-24 15:50:00,95.54,95.6,95.25,95.31,162888.0,94.0319,94.0909,93.7464,93.8055,162888.0
2019-07-25 09:30:00,94.49,95.93,94.49,95.73,129829.0,92.9984,94.4157,92.9984,94.2189,129829.0
2019-07-25 09:40:00,95.7,95.93,95.28,95.31,58255.0,94.1893,94.4157,93.776,93.8055,58255.0
2019-07-25 09:50:00,95.32,95.56,95.26,95.54,47221.0,93.8153,94.0515,93.7563,94.0319,47221.0
2019-07-25 10:00:00,95.5,95.79,95.48,95.63,46138.0,93.9925,94.2779,93.9728,94.1204,46138.0
2019-07-25 10:10:00,95.63,95.8,95.51,95.76,41287.0,94.1204,94.2878,94.0023,94.2484,41287.0
2019-07-25 10:20:00,95.76,96.01,95.64,96.01,29199.0,94.2484,94.4944,94.1303,94.4944,29199.0
2019-07-25 10:30:00,96.0,96.42,95.98,96.33,34593.0,94.4846,94.898,94.4649,94.8094,34593.0
2019-07-25 10:40:00,96.35,96.89,96.35,96.67,23879.0,94.8291,95.3606,94.8291,95.144,23879.0
2019-07-25 10:50:00,96.67,96.73,96.54,96.54,17589.0,95.144,95.2031,95.0161,95.0161,17589.0
2019-07-25 11:00:00,96.53,96.59,96.44,96.45,22821.0,95.0062,95.0653,94.9177,94.9275,22821.0
2019-07-25 11:10:00,96.47,96.52,96.22,96.23,20222.0,94.9472,94.9964,94.7011,94.711,20222.0
2019-07-25 11:20:00,96.26,96.3,96.12,96.22,19432.0,94.7405,94.7799,94.6027,94.7011,19432.0
2019-07-25 11:30:00,96.21,96.3,96.1,96.19,45954.0,94.6913,94.7799,94.583,94.6716,45954.0
2019-07-25 11:40:00,96.2,96.3,96.18,96.24,17340.0,94.6814,94.7799,94.6618,94.7208,17340.0
2019-07-25 11:50:00,96.25,96.29,96.1,96.2,32459.0,94.7307,94.77,94.583,94.6814,32459.0
2019-07-25 12:00:00,96.2,96.22,96.03,96.13,24978.0,94.6814,94.7011,94.5141,94.6126,24978.0
2019-07-25 12:10:00,96.11,96.3,96.1,96.3,40369.0,94.5929,94.7799,94.583,94.7799,40369.0
2019-07-25 12:20:00,96.3,96.39,96.25,96.36,20367.0,94.7799,94.8684,94.7307,94.8389,20367.0
2019-07-25 12:30:00,96.35,96.38,96.15,96.18,42710.0,94.8291,94.8586,94.6322,94.6618,42710.0
2019-07-25 12:40:00,96.16,96.21,96.08,96.21,49788.0,94.6421,94.6913,94.5633,94.6913,49788.0
2019-07-25 12:50:00,96.22,96.26,96.09,96.23,14908.0,94.7011,94.7405,94.5732,94.711,14908.0
2019-07-25 13:00:00,96.22,96.22,95.97,96.09,16602.0,94.7011,94.7011,94.4551,94.5732,16602.0
2019-07-25 13:10:00,96.09,96.16,96.05,96.11,12548.0,94.5732,94.6421,94.5338,94.5929,12548.0
2019-07-25 13:20:00,96.1,96.11,95.99,96.1,10685.0,94.583,94.5929,94.4748,94.583,10685.0
2019-07-25 13:30:00,96.11,96.24,96.11,96.24,14599.0,94.5929,94.7208,94.5929,94.7208,14599.0
2019-07-25 13:40:00,96.26,96.34,96.22,96.27,16726.0,94.7405,94.8192,94.7011,94.7503,16726.0
2019-07-25 13:50:00,96.26,96.34,96.25,96.28,18611.0,94.7405,94.8192,94.7307,94.7602,18611.0
2019-07-25 14:00:00,96.27,96.47,96.26,96.35,17823.0,94.7503,94.9472,94.7405,94.8291,17823.0
2019-07-25 14:10:00,96.36,96.47,96.36,96.42,22690.0,94.8389,94.9472,94.8389,94.898,22690.0
2019-07-25 14:20:00,96.42,96.45,96.38,96.41,13482.0,94.898,94.9275,94.8586,94.8881,13482.0
2019-07-25 14:30:00,96.42,96.43,96.32,96.38,21092.0,94.898,94.9078,94.7996,94.8586,21092.0
2019-07-25 14:40:00,96.39,96.47,96.33,96.33,20807.0,94.8684,94.9472,94.8094,94.8094,20807.0
2019-07-25 14:50:00,96.34,96.47,96.3,96.44,25688.0,94.8192,94.9472,94.7799,94.9177,25688.0
2019-07-25 15:00:00,96.43,96.51,96.33,96.33,50246.0,94.9078,94.9866,94.8094,94.8094,50246.0
2019-07-25 15:10:00,96.33,96.43,96.3,96.43,29365.0,94.8094,94.9078,94.7799,94.9078,29365.0
2019-07-25 15:20:00,96.45,96.5,96.32,96.37,26453.0,94.9275,94.9767,94.7996,94.8488,26453.0
2019-07-25 15:30:00,96.37,96.4,96.23,96.3,47873.0,94.8488,94.8783,94.711,94.7799,47873.0
2019-07-25 15:40:00,96.28,96.45,96.28,96.45,47665.0,94.7602,94.9275,94.7602,94.9275,47665.0
2019-07-25 15:50:00,96.45,96.5,96.33,96.41,160958.0,94.9275,94.9767,94.8094,94.8881,160958.0
2019-07-26 09:30:00,97.19,97.47,96.6,96.66,69547.0,95.6558,95.9314,95.0751,95.1342,69547.0
2019-07-26 09:40:00,96.64,96.88,96.44,96.44,19125.0,95.1145,95.3507,94.9177,94.9177,19125.0
2019-07-26 09:50:00,96.42,96.78,96.33,96.56,78634.0,94.898,95.2523,94.8094,95.0358,78634.0
2019-07-26 10:00:00,96.51,96.81,96.5,96.76,56134.0,94.9866,95.2818,94.9767,95.2326,56134.0
2019-07-26 10:10:00,96.74,96.96,96.7,96.84,30038.0,95.2129,95.4294,95.1736,95.3113,30038.0
2019-07-26 10:20:00,96.83,96.85,96.74,96.75,37297.0,95.3015,95.3212,95.2129,95.2228,37297.0
2019-07-26 10:30:00,96.75,96.89,96.68,96.8,37197.0,95.2228,95.3606,95.1539,95.272,37197.0
2019-07-26 10:40:00,96.8,97.02,96.74,97.0,19590.0,95.272,95.4885,95.2129,95.4688,19590.0
2019-07-26 10:50:00,97.01,97.07,96.98,97.01,22220.0,95.4787,95.5377,95.4491,95.4787,22220.0
2019-07-26 11:00:00,96.96,96.98,96.84,96.87,30926.0,95.4294,95.4491,95.3113,95.3409,30926.0
2019-07-26 11:10:00,96.87,96.87,96.73,96.75,49361.0,95.3409,95.3409,95.2031,95.2228,49361.0
2019-07-26 11:20:00,96.75,96.89,96.74,96.88,22075.0,95.2228,95.3606,95.2129,95.3507,22075.0
2019-07-26 11:30:00,96.86,96.95,96.85,96.95,18817.0,95.331,95.4196,95.3212,95.4196,18817.0
2019-07-26 11:40:00,96.96,96.98,96.88,96.94,19299.0,95.4294,95.4491,95.3507,95.4098,19299.0
2019-07-26 11:50:00,96.93,97.03,96.9,97.01,21409.0,95.3999,95.4983,95.3704,95.4787,21409.0
2019-07-26 12:00:00,97.0,97.02,96.97,97.02,27423.0,95.4688,95.4885,95.4393,95.4885,27423.0
2019-07-26 12:10:00,97.01,97.04,96.97,97.01,17234.0,95.4787,95.5082,95.4393,95.4787,17234.0
2019-07-26 12:20:00,97.02,97.12,96.99,97.05,24720.0,95.4885,95.5869,95.459,95.518,24720.0
2019-07-26 12:30:00,97.05,97.05,96.9,96.95,18277.0,95.518,95.518,95.3704,95.4196,18277.0
2019-07-26 12:40:00,96.96,96.98,96.91,96.94,16703.0,95.4294,95.4491,95.3802,95.4098,16703.0
2019-07-26 12:50:00,96.94,97.11,96.93,97.03,36989.0,95.4098,95.5771,95.3999,95.4983,36989.0
2019-07-26 13:00:00,97.03,97.05,96.94,97.02,11857.0,95.4983,95.518,95.4098,95.4885,11857.0
2019-07-26 13:10:00,97.03,97.06,97.0,97.0,8006.0,95.4983,95.5279,95.4688,95.4688,8006.0
2019-07-26 13:20:00,97.01,97.04,96.99,96.99,16710.0,95.4787,95.5082,95.459,95.459,16710.0
2019-07-26 13:30:00,97.0,97.02,96.89,96.99,19626.0,95.4688,95.4885,95.3606,95.459,19626.0
2019-07-26 13:40:00,97.01,97.03,96.95,96.97,15950.0,95.4787,95.4983,95.4196,95.4393,15950.0
2019-07-26 13:50:00,96.97,97.08,96.96,97.06,16907.0,95.4393,95.5476,95.4294,95.5279,16907.0
2019-07-26 14:00:00,97.06,97.17,97.05,97.17,27315.0,95.5279,95.6361,95.518,95.6361,27315.0
2019-07-26 14:10:00,97.18,97.29,97.14,97.29,16838.0,95.646,95.7542,95.6066,95.7542,16838.0
2019-07-26 14:20:00,97.29,97.3,97.16,97.17,36084.0,95.7542,95.7641,95.6263,95.6361,36084.0
2019-07-26 14:30:00,97.17,97.2,97.08,97.19,32497.0,95.6361,95.6657,95.5476,95.6558,32497.0
2019-07-26 14:40:00,97.2,97.25,97.19,97.22,16043.0,95.6657,95.7149,95.6558,95.6853,16043.0
2019-07-26 14:50:00,97.22,97.28,97.17,97.2,42726.0,95.6853,95.7444,95.6361,95.6657,42726.0
2019-07-26 15:00:00,97.19,97.25,97.16,97.19,64861.0,95.6558,95.7149,95.6263,95.6558,64861.0
2019-07-26 15:10:00,97.18,97.18,97.11,97.15,36650.0,95.646,95.646,95.5771,95.6165,36650.0
2019-07-26 15:20:00,97.15,97.25,97.14,97.18,41126.0,95.6165,95.7149,95.6066,95.646,41126.0
2019-07-26 15:30:00,97.18,97.27,97.17,97.25,59072.0,95.646,95.7346,95.6361,95.7149,59072.0
2019-07-26 15:40:00,97.26,97.27,97.16,97.16,57228.0,95.7247,95.7346,95.6263,95.6263,57228.0
2019-07-26 15:50:00,97.16,97.24,97.09,97.22,204561.0,95.6263,95.705,95.5574,95.6853,204561.0
2019-07-29 09:30:00,97.25,97.58,97.15,97.35,61593.0,95.7149,96.0397,95.6165,95.8133,61593.0
2019-07-29 09:40:00,97.36,97.81,97.34,97.7,30340.0,95.8231,96.266,95.8035,96.1578,30340.0
2019-07-29 09:50:00,97.73,97.76,97.4,97.5,25185.0,96.1873,96.2168,95.8625,95.9609,25185.0
2019-07-29 10:00:00,97.5,97.64,97.38,97.56,55595.0,95.9609,96.0987,95.8428,96.02,55595.0
2019-07-29 10:10:00,97.56,97.78,97.43,97.7,22252.0,96.02,96.2365,95.892,96.1578,22252.0
2019-07-29 10:20:00,97.72,97.72,97.51,97.55,24128.0,96.1775,96.1775,95.9708,96.0101,24128.0
2019-07-29 10:30:00,97.54,97.71,97.54,97.62,28745.0,96.0003,96.1676,96.0003,96.079,28745.0
2019-07-29 10:40:00,97.63,97.69,97.57,97.67,20465.0,96.0889,96.1479,96.0298,96.1282,20465.0
2019-07-29 10:50:00,97.67,97.67,97.35,97.51,21592.0,96.1282,96.1282,95.8133,95.9708,21592.0
2019-07-29 11:00:00,97.5,97.77,97.48,97.76,29178.0,95.9609,96.2267,95.9412,96.2168,29178.0
2019-07-29 11:10:00,97.75,97.76,97.66,97.68,14138.0,96.207,96.2168,96.1184,96.1381,14138.0
2019-07-29 11:20:00,97.67,97.71,97.48,97.59,31275.0,96.1282,96.1676,95.9412,96.0495,31275.0
2019-07-29 11:30:00,97.59,97.62,97.53,97.54,19230.0,96.0495,96.079,95.9905,96.0003,19230.0
2019-07-29 11:40:00,97.54,97.69,97.54,97.63,18902.0,96.0003,96.1479,96.0003,96.0889,18902.0
2019-07-29 11:50:00,97.63,97.63,97.56,97.58,13384.0,96.0889,96.0889,96.02,96.0397,13384.0
2019-07-29 12:00:00,97.57,97.61,97.54,97.57,29048.0,96.0298,96.0692,96.0003,96.0298,29048.0
2019-07-29 12:10:00,97.57,97.63,97.55,97.63,17431.0,96.0298,96.0889,96.0101,96.0889,17431.0
2019-07-29 12:20:00,97.62,97.67,97.55,97.61,8545.0,96.079,96.1282,96.0101,96.0692,8545.0
2019-07-29 12:30:00,97.6,97.61,97.5,97.56,17128.0,96.0593,96.0692,95.9609,96.02,17128.0
2019-07-29 12:40:00,97.57,97.68,97.56,97.64,11562.0,96.0298,96.1381,96.02,96.0987,11562.0
2019-07-29 12:50:00,97.63,97.65,97.57,97.62,14005.0,96.0889,96.1086,96.0298,96.079,14005.0
2019-07-29 13:00:00,97.61,97.64,97.47,97.49,40634.0,96.0692,96.0987,95.9314,95.9511,40634.0
2019-07-29 13:10:00,97.49,97.49,97.37,97.42,11356.0,95.9511,95.9511,95.833,95.8822,11356.0
2019-07-29 13:20:00,97.45,97.47,97.37,97.38,14322.0,95.9117,95.9314,95.833,95.8428,14322.0
2019-07-29 13:30:00,97.38,97.43,97.34,97.39,12589.0,95.8428,95.892,95.8035,95.8527,12589.0
2019-07-29 13:40:00,97.4,97.41,97.35,97.4,21294.0,95.8625,95.8723,95.8133,95.8625,21294.0
2019-07-29 13:50:00,97.4,97.4,97.27,97.31,24360.0,95.8625,95.8625,95.7346,95.7739,24360.0
2019-07-29 14:00:00,97.32,97.37,97.3,97.31,25153.0,95.7838,95.833,95.7641,95.7739,25153.0
2019-07-29 14:10:00,97.32,97.47,97.3,97.45,34193.0,95.7838,95.9314,95.7641,95.9117,34193.0
2019-07-29 14:20:00,97.43,97.47,97.36,97.45,13489.0,95.892,95.9314,95.8231,95.9117,13489.0
2019-07-29 14:30:00,97.43,97.44,97.34,97.37,20701.0,95.892,95.9019,95.8035,95.833,20701.0
2019-07-29 14:40:00,97.37,97.42,97.33,97.39,41008.0,95.833,95.8822,95.7936,95.8527,41008.0
2019-07-29 14:50:00,97.42,97.49,97.39,97.4,12323.0,95.8822,95.9511,95.8527,95.8625,12323.0
2019-07-29 15:00:00,97.4,97.43,97.35,97.38,25230.0,95.8625,95.892,95.8133,95.8428,25230.0
2019-07-29 15:10:00,97.38,97.41,97.36,97.41,17344.0,95.8428,95.8723,95.8231,95.8723,17344.0
2019-07-29 15:20:00,97.42,97.43,97.38,97.39,22625.0,95.8822,95.892,95.8428,95.8527,22625.0
2019-07-29 15:30:00,97.39,97.46,97.37,97.39,45108.0,95.8527,95.9216,95.833,95.8527,45108.0
2019-07-29 15:40:00,97.38,97.42,97.27,97.37,41360.0,95.8428,95.8822,95.7346,95.833,41360.0
2019-07-29 15:50:00,97.37,97.46,97.28,97.42,109103.0,95.833,95.9216,95.7444,95.8822,109103.0
2019-07-30 09:30:00,97.05,97.44,96.8,97.23,62349.0,95.518,95.9019,95.272,95.6952,62349.0
2019-07-30 09:40:00,97.19,97.36,97.08,97.25,16504.0,95.6558,95.8231,95.5476,95.7149,16504.0
2019-07-30 09:50:00,97.21,97.21,96.88,96.89,18104.0,95.6755,95.6755,95.3507,95.3606,18104.0
2019-07-30 10:00:00,96.82,97.21,96.76,97.08,42009.0,95.2917,95.6755,95.2326,95.5476,42009.0
2019-07-30 10:10:00,97.06,97.38,97.0,97.35,15873.0,95.5279,95.8428,95.4688,95.8133,15873.0
2019-07-30 10:20:00,97.35,97.37,97.15,97.32,12621.0,95.8133,95.833,95.6165,95.7838,12621.0
2019-07-30 10:30:00,97.32,97.35,97.24,97.26,10284.0,95.7838,95.8133,95.705,95.7247,10284.0
2019-07-30 10:40:00,97.23,97.41,97.19,97.41,13707.0,95.6952,95.8723,95.6558,95.8723,13707.0
2019-07-30 10:50:00,97.39,97.41,97.12,97.15,14141.0,95.8527,95.8723,95.5869,95.6165,14141.0
2019-07-30 11:00:00,97.15,97.24,97.08,97.1,12021.0,95.6165,95.705,95.5476,95.5672,12021.0
2019-07-30 11:10:00,97.1,97.3,97.1,97.24,10671.0,95.5672,95.7641,95.5672,95.705,10671.0
2019-07-30 11:20:00,97.27,97.5,97.24,97.48,21111.0,95.7346,95.9609,95.705,95.9412,21111.0
2019-07-30 11:30:00,97.47,97.58,97.46,97.57,13598.0,95.9314,96.0397,95.9216,96.0298,13598.0
2019-07-30 11:40:00,97.56,97.62,97.54,97.54,7812.0,96.02,96.079,96.0003,96.0003,7812.0
2019-07-30 11:50:00,97.5,97.5,97.4,97.44,8847.0,95.9609,95.9609,95.8625,95.9019,8847.0
2019-07-30 12:00:00,97.43,97.6,97.36,97.54,61752.0,95.892,96.0593,95.8231,96.0003,61752.0
2019-07-30 12:10:00,97.52,97.61,97.51,97.58,8018.0,95.9806,96.0692,95.9708,96.0397,8018.0
2019-07-30 12:20:00,97.56,97.58,97.47,97.49,5710.0,96.02,96.0397,95.9314,95.9511,5710.0
2019-07-30 12:30:00,97.5,97.51,97.36,97.37,6602.0,95.9609,95.9708,95.8231,95.833,6602.0
2019-07-30 12:40:00,97.38,97.39,97.26,97.28,6901.0,95.8428,95.8527,95.7247,95.7444,6901.0
2019-07-30 12:50:00,97.28,97.31,97.14,97.24,8373.0,95.7444,95.7739,95.6066,95.705,8373.0
2019-07-30 13:00:00,97.23,97.24,97.14,97.14,7297.0,95.6952,95.705,95.6066,95.6066,7297.0
2019-07-30 13:10:00,97.14,97.22,97.1,97.18,10411.0,95.6066,95.6853,95.5672,95.646,10411.0
2019-07-30 13:20:00,97.17,97.19,97.03,97.07,6548.0,95.6361,95.6558,95.4983,95.5377,6548.0
2019-07-30 13:30:00,97.08,97.12,97.02,97.1,7720.0,95.5476,95.5869,95.4885,95.5672,7720.0
2019-07-30 13:40:00,97.1,97.1,97.02,97.07,5200.0,95.5672,95.5672,95.4885,95.5377,5200.0
2019-07-30 13:50:00,97.08,97.2,97.08,97.14,13781.0,95.5476,95.6657,95.5476,95.6066,13781.0
2019-07-30 14:00:00,97.15,97.43,97.15,97.41,20451.0,95.6165,95.892,95.6165,95.8723,20451.0
2019-07-30 14:10:00,97.42,97.47,97.4,97.44,21882.0,95.8822,95.9314,95.8625,95.9019,21882.0
2019-07-30 14:20:00,97.43,97.55,97.43,97.48,16010.0,95.892,96.0101,95.892,95.9412,16010.0
2019-07-30 14:30:00,97.48,97.57,97.4,97.4,12317.0,95.9412,96.0298,95.8625,95.8625,12317.0
2019-07-30 14:40:00,97.38,97.38,97.24,97.27,7211.0,95.8428,95.8428,95.705,95.7346,7211.0
2019-07-30 14:50:00,97.28,97.31,97.24,97.29,10104.0,95.7444,95.7739,95.705,95.7542,10104.0
2019-07-30 15:00:00,97.29,97.29,97.21,97.23,10435.0,95.7542,95.7542,95.6755,95.6952,10435.0
2019-07-30 15:10:00,97.23,97.25,97.18,97.2,13259.0,95.6952,95.7149,95.646,95.6657,13259.0
2019-07-30 15:20:00,97.19,97.23,97.14,97.18,24207.0,95.6558,95.6952,95.6066,95.646,24207.0
2019-07-30 15:30:00,97.18,97.27,97.18,97.23,25648.0,95.646,95.7346,95.646,95.6952,25648.0
2019-07-30 15:40:00,97.23,97.34,97.22,97.34,26874.0,95.6952,95.8035,95.6853,95.8035,26874.0
2019-07-30 15:50:00,97.34,97.41,97.24,97.33,78095.0,95.8035,95.8723,95.705,95.7936,78095.0
2019-07-31 09:30:00,97.35,97.93,97.35,97.35,36509.0,95.8133,96.3841,95.8133,95.8133,36509.0
2019-07-31 09:40:00,97.39,97.52,96.86,97.05,7781.0,95.8527,95.9806,95.331,95.518,7781.0
2019-07-31 09:50:00,97.04,97.6,96.97,97.59,23268.0,95.5082,96.0593,95.4393,96.0495,23268.0
2019-07-31 10:00:00,97.53,97.56,96.96,97.02,24855.0,95.9905,96.02,95.4294,95.4885,24855.0
2019-07-31 10:10:00,97.04,97.19,96.96,97.19,11732.0,95.5082,95.6558,95.4294,95.6558,11732.0
2019-07-31 10:20:00,97.22,97.28,97.11,97.12,13601.0,95.6853,95.7444,95.5771,95.5869,13601.0
2019-07-31 10:30:00,97.12,97.17,96.99,97.0,27141.0,95.5869,95.6361,95.459,95.4688,27141.0
2019-07-31 10:40:00,97.0,97.09,96.88,97.05,42558.0,95.4688,95.5574,95.3507,95.518,42558.0
2019-07-31 10:50:00,97.05,97.24,97.0,97.23,79239.0,95.518,95.705,95.4688,95.6952,79239.0
2019-07-31 11:00:00,97.25,97.31,97.16,97.26,14035.0,95.7149,95.7739,95.6263,95.7247,14035.0
2019-07-31 11:10:00,97.23,97.28,97.15,97.19,12031.0,95.6952,95.7444,95.6165,95.6558,12031.0
2019-07-31 11:20:00,97.17,97.29,97.13,97.19,10344.0,95.6361,95.7542,95.5968,95.6558,10344.0
2019-07-31 11:30:00,97.19,97.26,97.18,97.22,10173.0,95.6558,95.7247,95.646,95.6853,10173.0
2019-07-31 11:40:00,97.21,97.32,97.16,97.3,30776.0,95.6755,95.7838,95.6263,95.7641,30776.0
2019-07-31 11:50:00,97.3,97.33,97.22,97.29,11628.0,95.7641,95.7936,95.6853,95.7542,11628.0
2019-07-31 12:00:00,97.28,97.29,97.19,97.22,11142.0,95.7444,95.7542,95.6558,95.6853,11142.0
2019-07-31 12:10:00,97.22,97.28,97.2,97.2,11296.0,95.6853,95.7444,95.6657,95.6657,11296.0
2019-07-31 12:20:00,97.19,97.27,97.15,97.21,10828.0,95.6558,95.7346,95.6165,95.6755,10828.0
2019-07-31 12:30:00,97.21,97.3,97.19,97.2,22656.0,95.6755,95.7641,95.6558,95.6657,22656.0
2019-07-31 12:40:00,97.21,97.28,97.19,97.27,10078.0,95.6755,95.7444,95.6558,95.7346,10078.0
2019-07-31 12:50:00,97.25,97.33,97.25,97.3,33029.0,95.7149,95.7936,95.7149,95.7641,33029.0
2019-07-31 13:00:00,97.29,97.43,97.22,97.39,17209.0,95.7542,95.892,95.6853,95.8527,17209.0
2019-07-31 13:10:00,97.4,97.44,97.27,97.28,17876.0,95.8625,95.9019,95.7346,95.7444,17876.0
2019-07-31 13:20:00,97.28,97.28,97.19,97.22,16827.0,95.7444,95.7444,95.6558,95.6853,16827.0
2019-07-31 13:30:00,97.24,97.27,97.17,97.21,18538.0,95.705,95.7346,95.6361,95.6755,18538.0
2019-07-31 13:40:00,97.21,97.27,97.16,97.17,18607.0,95.6755,95.7346,95.6263,95.6361,18607.0
2019-07-31 13:50:00,97.17,97.32,97.14,97.26,31443.0,95.6361,95.7838,95.6066,95.7247,31443.0
2019-07-31 14:00:00,97.2,97.22,96.87,97.17,106345.0,95.6657,95.6853,95.3409,95.6361,106345.0
2019-07-31 14:10:00,97.15,97.28,97.1,97.26,55951.0,95.6165,95.7444,95.5672,95.7247,55951.0
2019-07-31 14:20:00,97.24,97.24,96.98,96.98,91209.0,95.705,95.705,95.4491,95.4491,91209.0
2019-07-31 14:30:00,97.01,97.26,96.91,96.95,50329.0,95.4787,95.7247,95.3802,95.4196,50329.0
2019-07-31 14:40:00,96.95,97.07,96.54,96.55,126382.0,95.4196,95.5377,95.0161,95.0259,126382.0
2019-07-31 14:50:00,96.56,96.59,95.67,96.51,109926.0,95.0358,95.0653,94.1598,94.9866,109926.0
2019-07-31 15:00:00,96.51,96.92,96.36,96.83,31233.0,94.9866,95.3901,94.8389,95.3015,31233.0
2019-07-31 15:10:00,96.77,96.95,96.63,96.88,27417.0,95.2424,95.4196,95.1047,95.3507,27417.0
2019-07-31 15:20:00,96.86,97.17,96.85,97.07,28825.0,95.331,95.6361,95.3212,95.5377,28825.0
2019-07-31 15:30:00,97.05,97.05,96.8,96.89,49139.0,95.518,95.518,95.272,95.3606,49139.0
2019-07-31 15:40:00,96.9,96.96,96.8,96.88,67067.0,95.3704,95.4294,95.272,95.3507,67067.0
2019-07-31 15:50:00,96.89,96.89,96.47,96.56,262995.0,95.3606,95.3606,94.9472,95.0358,262995.0
2019-08-01 09:30:00,96.44,97.15,96.44,96.5,82848.0,94.9177,95.6165,94.9177,94.9767,82848.0
2019-08-01 09:40:00,96.52,96.61,96.23,96.27,33209.0,94.9964,95.085,94.711,94.7503,33209.0
2019-08-01 09:50:00,96.35,96.45,96.22,96.29,39623.0,94.8291,94.9275,94.7011,94.77,39623.0
2019-08-01 10:00:00,96.23,96.33,96.07,96.07,25088.0,94.711,94.8094,94.5535,94.5535,25088.0
2019-08-01 10:10:00,96.04,96.26,95.89,96.26,17679.0,94.524,94.7405,94.3763,94.7405,17679.0
2019-08-01 10:20:00,96.26,96.49,96.26,96.49,25964.0,94.7405,94.9669,94.7405,94.9669,25964.0
2019-08-01 10:30:00,96.49,96.61,96.44,96.53,22678.0,94.9669,95.085,94.9177,95.0062,22678.0
2019-08-01 10:40:00,96.55,96.64,96.49,96.54,28807.0,95.0259,95.1145,94.9669,95.0161,28807.0
2019-08-01 10:50:00,96.54,96.71,96.54,96.61,14197.0,95.0161,95.1834,95.0161,95.085,14197.0
2019-08-01 11:00:00,96.6,96.84,96.55,96.78,62617.0,95.0751,95.3113,95.0259,95.2523,62617.0
2019-08-01 11:10:00,96.8,96.96,96.8,96.92,10272.0,95.272,95.4294,95.272,95.3901,10272.0
2019-08-01 11:20:00,96.93,97.04,96.88,97.02,14650.0,95.3999,95.5082,95.3507,95.4885,14650.0
2019-08-01 11:30:00,97.02,97.05,96.87,97.0,7802.0,95.4885,95.518,95.3409,95.4688,7802.0
2019-08-01 11:40:00,97.05,97.17,96.97,97.11,10669.0,95.518,95.6361,95.4393,95.5771,10669.0
2019-08-01 11:50:00,97.16,97.17,96.97,97.0,4366.0,95.6263,95.6361,95.4393,95.4688,4366.0
2019-08-01 12:00:00,96.97,97.18,96.89,97.15,7058.0,95.4393,95.646,95.3606,95.6165,7058.0
2019-08-01 12:10:00,97.18,97.27,97.09,97.09,7933.0,95.646,95.7346,95.5574,95.5574,7933.0
2019-08-01 12:20:00,97.07,97.23,97.06,97.23,5966.0,95.5377,95.6952,95.5279,95.6952,5966.0
2019-08-01 12:30:00,97.23,97.27,97.17,97.17,6571.0,95.6952,95.7346,95.6361,95.6361,6571.0
2019-08-01 12:40:00,97.19,97.24,97.15,97.18,7531.0,95.6558,95.705,95.6165,95.646,7531.0
2019-08-01 12:50:00,97.21,97.25,97.16,97.23,9445.0,95.6755,95.7149,95.6263,95.6952,9445.0
2019-08-01 13:00:00,97.23,97.25,97.12,97.15,13091.0,95.6952,95.7149,95.5869,95.6165,13091.0
2019-08-01 13:10:00,97.17,97.25,97.14,97.23,7237.0,95.6361,95.7149,95.6066,95.6952,7237.0
2019-08-01 13:20:00,97.21,97.28,96.4,96.47,22041.0,95.6755,95.7444,94.8783,94.9472,22041.0
2019-08-01 13:30:00,96.42,96.62,96.02,96.02,21044.0,94.898,95.0948,94.5043,94.5043,21044.0
2019-08-01 13:40:00,95.9,96.04,95.64,95.87,14099.0,94.3862,94.524,94.1303,94.3567,14099.0
2019-08-01 13:50:00,95.82,95.87,95.33,95.56,40053.0,94.3074,94.3567,93.8252,94.0515,40053.0
2019-08-01 14:00:00,95.51,95.65,95.26,95.35,38039.0,94.0023,94.1401,93.7563,93.8449,38039.0
2019-08-01 14:10:00,95.35,95.5,95.09,95.46,25054.0,93.8449,93.9925,93.589,93.9531,25054.0
2019-08-01 14:20:00,95.47,95.47,95.13,95.3,107017.0,93.963,93.963,93.6283,93.7957,107017.0
2019-08-01 14:30:00,95.34,95.41,95.12,95.12,25745.0,93.835,93.9039,93.6185,93.6185,25745.0
2019-08-01 14:40:00,95.1,95.25,94.83,95.08,45689.0,93.5988,93.7464,93.3331,93.5791,45689.0
2019-08-01 14:50:00,95.09,95.21,94.91,95.11,30436.0,93.589,93.7071,93.4118,93.6087,30436.0
2019-08-01 15:00:00,95.12,95.17,95.01,95.1,50780.0,93.6185,93.6677,93.5102,93.5988,50780.0
2019-08-01 15:10:00,95.11,95.36,95.03,95.28,47310.0,93.6087,93.8547,93.5299,93.776,47310.0
2019-08-01 15:20:00,95.25,95.44,95.24,95.33,32639.0,93.7464,93.9334,93.7366,93.8252,32639.0
2019-08-01 15:30:00,95.35,95.41,95.13,95.41,45759.0,93.8449,93.9039,93.6283,93.9039,45759.0
2019-08-01 15:40:00,95.42,95.44,95.23,95.24,67541.0,93.9138,93.9334,93.7268,93.7366,67541.0
2019-08-01 15:50:00,95.24,95.32,95.12,95.25,244868.0,93.7366,93.8153,93.6185,93.7464,244868.0
2019-08-02 09:30:00,94.94,95.32,94.84,95.21,46503.0,93.4413,93.8153,93.3429,93.7071,46503.0
2019-08-02 09:40:00,95.21,95.22,94.51,94.51,29004.0,93.7071,93.7169,93.0181,93.0181,29004.0
2019-08-02 09:50:00,94.54,94.8,94.39,94.61,36098.0,93.0477,93.3035,92.9,93.1165,36098.0
2019-08-02 10:00:00,94.64,94.71,94.46,94.58,31156.0,93.1461,93.215,92.9689,93.087,31156.0
2019-08-02 10:10:00,94.58,94.58,94.17,94.37,34036.0,93.087,93.087,92.6835,92.8803,34036.0
2019-08-02 10:20:00,94.39,94.59,94.39,94.48,22560.0,92.9,93.0969,92.9,92.9886,22560.0
2019-08-02 10:30:00,94.48,94.51,94.39,94.48,30346.0,92.9886,93.0181,92.9,92.9886,30346.0
2019-08-02 10:40:00,94.48,94.57,94.32,94.4,64166.0,92.9886,93.0772,92.8311,92.9099,64166.0
2019-08-02 10:50:00,94.41,94.44,94.15,94.19,24931.0,92.9197,92.9492,92.6638,92.7032,24931.0
2019-08-02 11:00:00,94.19,94.35,94.1,94.33,25888.0,92.7032,92.8606,92.6146,92.841,25888.0
2019-08-02 11:10:00,94.35,94.4,94.29,94.36,12818.0,92.8606,92.9099,92.8016,92.8705,12818.0
2019-08-02 11:20:00,94.33,94.36,94.24,94.27,17959.0,92.841,92.8705,92.7524,92.7819,17959.0
2019-08-02 11:30:00,94.3,94.39,94.19,94.21,21877.0,92.8114,92.9,92.7032,92.7229,21877.0
2019-08-02 11:40:00,94.18,94.31,94.15,94.25,21323.0,92.6933,92.8213,92.6638,92.7622,21323.0
2019-08-02 11:50:00,94.25,94.37,94.16,94.35,24446.0,92.7622,92.8803,92.6736,92.8606,24446.0
2019-08-02 12:00:00,94.34,94.44,94.28,94.42,12444.0,92.8508,92.9492,92.7918,92.9295,12444.0
2019-08-02 12:10:00,94.43,94.47,94.33,94.41,26172.0,92.9394,92.9788,92.841,92.9197,26172.0
2019-08-02 12:20:00,94.41,94.41,94.28,94.37,7932.0,92.9197,92.9197,92.7918,92.8803,7932.0
2019-08-02 12:30:00,94.35,94.36,94.25,94.29,8056.0,92.8606,92.8705,92.7622,92.8016,8056.0
2019-08-02 12:40:00,94.28,94.37,94.26,94.34,17193.0,92.7918,92.8803,92.7721,92.8508,17193.0
2019-08-02 12:50:00,94.33,94.49,94.31,94.45,26176.0,92.841,92.9984,92.8213,92.9591,26176.0
2019-08-02 13:00:00,94.44,94.47,94.14,94.17,51615.0,92.9492,92.9788,92.654,92.6835,51615.0
2019-08-02 13:10:00,94.17,94.17,93.97,94.09,17728.0,92.6835,92.6835,92.4866,92.6048,17728.0
2019-08-02 13:20:00,94.08,94.14,94.0,94.09,36511.0,92.5949,92.654,92.5162,92.6048,36511.0
2019-08-02 13:30:00,94.09,94.15,94.05,94.12,26321.0,92.6048,92.6638,92.5654,92.6343,26321.0
2019-08-02 13:40:00,94.13,94.17,94.06,94.11,11708.0,92.6441,92.6835,92.5752,92.6244,11708.0
2019-08-02 13:50:00,94.09,94.16,94.04,94.05,14101.0,92.6048,92.6736,92.5555,92.5654,14101.0
2019-08-02 14:00:00,94.04,94.25,94.0,94.16,17741.0,92.5555,92.7622,92.5162,92.6736,17741.0
2019-08-02 14:10:00,94.14,94.31,94.13,94.18,12308.0,92.654,92.8213,92.6441,92.6933,12308.0
2019-08-02 14:20:00,94.2,94.4,94.11,94.2,10371.0,92.713,92.9099,92.6244,92.713,10371.0
2019-08-02 14:30:00,94.15,94.18,93.99,94.16,17357.0,92.6638,92.6933,92.5063,92.6736,17357.0
2019-08-02 14:40:00,94.13,94.19,94.09,94.15,15118.0,92.6441,92.7032,92.6048,92.6638,15118.0
2019-08-02 14:50:00,94.15,94.17,93.93,94.11,28846.0,92.6638,92.6835,92.4473,92.6244,28846.0
2019-08-02 15:00:00,94.12,94.21,94.04,94.04,14828.0,92.6343,92.7229,92.5555,92.5555,14828.0
2019-08-02 15:10:00,94.05,94.05,93.83,93.95,65534.0,92.5654,92.5654,92.3489,92.467,65534.0
2019-08-02 15:20:00,93.95,94.16,93.95,94.05,43585.0,92.467,92.6736,92.467,92.5654,43585.0
2019-08-02 15:30:00,94.05,94.42,93.95,94.22,42328.0,92.5654,92.9295,92.467,92.7327,42328.0
2019-08-02 15:40:00,94.23,94.28,93.88,93.88,48984.0,92.7425,92.7918,92.3981,92.3981,48984.0
2019-08-02 15:50:00,93.88,93.96,93.6,93.93,171417.0,92.3981,92.4768,92.1225,92.4473,171417.0
2019-08-05 09:30:00,92.19,92.21,91.62,92.11,114427.0,90.7347,90.7544,90.1737,90.656,114427.0
2019-08-05 09:40:00,92.21,92.21,91.8,91.94,56783.0,90.7544,90.7544,90.3509,90.4887,56783.0
2019-08-05 09:50:00,91.89,92.0,91.54,91.7,58038.0,90.4395,90.5477,90.095,90.2525,58038.0
2019-08-05 10:00:00,91.64,91.86,91.53,91.61,40279.0,90.1934,90.41,90.0852,90.1639,40279.0
2019-08-05 10:10:00,91.65,91.92,91.61,91.66,25062.0,90.2033,90.469,90.1639,90.2131,25062.0
2019-08-05 10:20:00,91.63,91.88,91.6,91.71,16840.0,90.1836,90.4296,90.1541,90.2623,16840.0
2019-08-05 10:30:00,91.68,91.78,91.52,91.62,27079.0,90.2328,90.3312,90.0753,90.1737,27079.0
2019-08-05 10:40:00,91.62,91.68,91.45,91.62,24023.0,90.1737,90.2328,90.0064,90.1737,24023.0
2019-08-05 10:50:00,91.6,92.01,91.6,91.92,32141.0,90.1541,90.5576,90.1541,90.469,32141.0
2019-08-05 11:00:00,91.89,92.25,91.89,92.23,33486.0,90.4395,90.7938,90.4395,90.7741,33486.0
2019-08-05 11:10:00,92.25,92.27,91.9,91.9,19411.0,90.7938,90.8135,90.4493,90.4493,19411.0
2019-08-05 11:20:00,91.91,91.96,91.5,91.51,60616.0,90.4592,90.5084,90.0556,90.0655,60616.0
2019-08-05 11:30:00,91.53,91.63,91.38,91.4,26685.0,90.0852,90.1836,89.9375,89.9572,26685.0
2019-08-05 11:40:00,91.44,91.55,91.39,91.54,23036.0,89.9966,90.1048,89.9474,90.095,23036.0
2019-08-05 11:50:00,91.55,91.56,91.44,91.47,24125.0,90.1048,90.1147,89.9966,90.0261,24125.0
2019-08-05 12:00:00,91.47,91.51,91.36,91.39,35976.0,90.0261,90.0655,89.9178,89.9474,35976.0
2019-08-05 12:10:00,91.39,91.52,91.32,91.5,45876.0,89.9474,90.0753,89.8785,90.0556,45876.0
2019-08-05 12:20:00,91.5,91.53,91.11,91.11,17047.0,90.0556,90.0852,89.6718,89.6718,17047.0
2019-08-05 12:30:00,91.12,91.21,91.0,91.03,40557.0,89.6816,89.7702,89.5635,89.5931,40557.0
2019-08-05 12:40:00,91.04,91.04,90.81,90.91,47367.0,89.6029,89.6029,89.3765,89.475,47367.0
2019-08-05 12:50:00,90.92,91.05,90.84,91.0,92775.0,89.4848,89.6127,89.4061,89.5635,92775.0
2019-08-05 13:00:00,90.99,91.18,90.86,91.17,199006.0,89.5537,89.7407,89.4257,89.7308,199006.0
2019-08-05 13:10:00,91.17,91.36,91.16,91.33,42190.0,89.7308,89.9178,89.721,89.8883,42190.0
2019-08-05 13:20:00,91.31,91.35,91.15,91.29,25428.0,89.8686,89.908,89.7112,89.849,25428.0
2019-08-05 13:30:00,91.27,91.32,91.19,91.29,19119.0,89.8293,89.8785,89.7505,89.849,19119.0
2019-08-05 13:40:00,91.3,91.31,91.1,91.2,35470.0,89.8588,89.8686,89.662,89.7604,35470.0
2019-08-05 13:50:00,91.2,91.22,91.08,91.15,38501.0,89.7604,89.7801,89.6423,89.7112,38501.0
2019-08-05 14:00:00,91.14,91.22,91.1,91.14,27856.0,89.7013,89.7801,89.662,89.7013,27856.0
2019-08-05 14:10:00,91.12,91.27,91.06,91.18,29709.0,89.6816,89.8293,89.6226,89.7407,29709.0
2019-08-05 14:20:00,91.17,91.18,90.71,90.76,32448.0,89.7308,89.7407,89.2781,89.3273,32448.0
2019-08-05 14:30:00,90.76,90.92,90.75,90.83,46876.0,89.3273,89.4848,89.3175,89.3962,46876.0
2019-08-05 14:40:00,90.81,90.93,90.67,90.79,29316.0,89.3765,89.4946,89.2387,89.3568,29316.0
2019-08-05 14:50:00,90.77,90.86,90.54,90.58,20599.0,89.3372,89.4257,89.1108,89.1502,20599.0
2019-08-05 15:00:00,90.56,90.68,90.19,90.23,25102.0,89.1305,89.2486,88.7663,88.8057,25102.0
2019-08-05 15:10:00,90.21,90.92,90.2,90.87,53752.0,88.786,89.4848,88.7762,89.4356,53752.0
2019-08-05 15:20:00,90.86,91.14,90.85,91.03,76199.0,89.4257,89.7013,89.4159,89.5931,76199.0
2019-08-05 15:30:00,91.01,91.21,90.84,91.16,78871.0,89.5734,89.7702,89.4061,89.721,78871.0
2019-08-05 15:40:00,91.17,91.41,91.14,91.22,115083.0,89.7308,89.9671,89.7013,89.7801,115083.0
2019-08-05 15:50:00,91.22,91.41,90.98,91.34,271883.0,89.7801,89.9671,89.5438,89.8982,271883.0
2019-08-06 09:30:00,91.82,92.44,91.01,92.09,114788.0,90.3706,90.9808,89.5734,90.6363,114788.0
2019-08-06 09:40:00,92.09,93.09,91.97,92.48,89087.0,90.6363,91.6205,90.5182,91.0202,89087.0
2019-08-06 09:50:00,92.43,93.17,92.18,93.17,41979.0,90.971,91.6993,90.7249,91.6993,41979.0
2019-08-06 10:00:00,93.09,93.42,92.88,93.07,44772.0,91.6205,91.9453,91.4139,91.6009,44772.0
2019-08-06 10:10:00,93.14,93.15,92.36,92.55,45741.0,91.6698,91.6796,90.9021,91.0891,45741.0
2019-08-06 10:20:00,92.55,92.73,92.01,92.08,46262.0,91.0891,91.2662,90.5576,90.6265,46262.0
2019-08-06 10:30:00,92.08,92.41,91.95,92.34,66977.0,90.6265,90.9513,90.4985,90.8824,66977.0
2019-08-06 10:40:00,92.34,92.57,92.2,92.2,60582.0,90.8824,91.1087,90.7446,90.7446,60582.0
2019-08-06 10:50:00,92.23,92.39,92.13,92.33,35420.0,90.7741,90.9316,90.6757,90.8725,35420.0
2019-08-06 11:00:00,92.32,92.49,92.27,92.29,51929.0,90.8627,91.03,90.8135,90.8332,51929.0
2019-08-06 11:10:00,92.32,92.33,91.92,91.93,48174.0,90.8627,90.8725,90.469,90.4789,48174.0
2019-08-06 11:20:00,91.93,92.16,91.91,91.95,65938.0,90.4789,90.7052,90.4592,90.4985,65938.0
2019-08-06 11:30:00,91.97,91.99,91.58,91.78,49318.0,90.5182,90.5379,90.1344,90.3312,49318.0
2019-08-06 11:40:00,91.77,92.01,91.71,91.91,35006.0,90.3214,90.5576,90.2623,90.4592,35006.0
2019-08-06 11:50:00,91.96,92.11,91.75,92.1,54850.0,90.5084,90.656,90.3017,90.6462,54850.0
2019-08-06 12:00:00,92.09,92.23,91.84,91.95,54597.0,90.6363,90.7741,90.3903,90.4985,54597.0
2019-08-06 12:10:00,91.97,92.02,91.83,91.92,44689.0,90.5182,90.5674,90.3804,90.469,44689.0
2019-08-06 12:20:00,91.95,92.0,91.8,91.89,74919.0,90.4985,90.5477,90.3509,90.4395,74919.0
2019-08-06 12:30:00,91.89,91.94,91.74,91.87,28530.0,90.4395,90.4887,90.2918,90.4198,28530.0
2019-08-06 12:40:00,91.87,92.01,91.86,91.98,75740.0,90.4198,90.5576,90.41,90.5281,75740.0
2019-08-06 12:50:00,91.95,91.98,91.7,91.81,74616.0,90.4985,90.5281,90.2525,90.3607,74616.0
2019-08-06 13:00:00,91.83,91.98,91.77,91.88,21624.0,90.3804,90.5281,90.3214,90.4296,21624.0
2019-08-06 13:10:00,91.83,91.83,91.67,91.82,29284.0,90.3804,90.3804,90.223,90.3706,29284.0
2019-08-06 13:20:00,91.85,91.92,91.8,91.88,24920.0,90.4001,90.469,90.3509,90.4296,24920.0
2019-08-06 13:30:00,91.87,91.99,91.82,91.97,27169.0,90.4198,90.5379,90.3706,90.5182,27169.0
2019-08-06 13:40:00,91.95,91.97,91.82,91.92,23446.0,90.4985,90.5182,90.3706,90.469,23446.0
2019-08-06 13:50:00,91.91,91.92,91.83,91.88,38177.0,90.4592,90.469,90.3804,90.4296,38177.0
2019-08-06 14:00:00,91.88,91.92,91.83,91.9,39437.0,90.4296,90.469,90.3804,90.4493,39437.0
2019-08-06 14:10:00,91.89,92.06,91.86,92.06,30749.0,90.4395,90.6068,90.41,90.6068,30749.0
2019-08-06 14:20:00,92.07,92.08,91.99,92.06,24616.0,90.6166,90.6265,90.5379,90.6068,24616.0
2019-08-06 14:30:00,92.07,92.18,92.03,92.15,21688.0,90.6166,90.7249,90.5773,90.6954,21688.0
2019-08-06 14:40:00,92.16,92.25,92.09,92.21,34637.0,90.7052,90.7938,90.6363,90.7544,34637.0
2019-08-06 14:50:00,92.22,92.33,92.15,92.27,74575.0,90.7643,90.8725,90.6954,90.8135,74575.0
2019-08-06 15:00:00,92.28,92.3,92.14,92.16,81941.0,90.8233,90.843,90.6855,90.7052,81941.0
2019-08-06 15:10:00,92.16,92.33,92.14,92.28,26090.0,90.7052,90.8725,90.6855,90.8233,26090.0
2019-08-06 15:20:00,92.32,92.5,92.3,92.47,110195.0,90.8627,91.0399,90.843,91.0103,110195.0
2019-08-06 15:30:00,92.46,92.52,92.04,92.5,161755.0,91.0005,91.0595,90.5871,91.0399,161755.0
2019-08-06 15:40:00,92.48,92.49,92.2,92.44,133564.0,91.0202,91.03,90.7446,90.9808,133564.0
2019-08-06 15:50:00,92.45,92.57,92.41,92.57,271738.0,90.9906,91.1087,90.9513,91.1087,271738.0
2019-08-07 09:30:00,91.3,91.88,90.73,91.59,36862.0,89.8588,90.4296,89.2978,90.1442,36862.0
2019-08-07 09:40:00,91.6,91.6,90.79,91.22,70840.0,90.1541,90.1541,89.3568,89.7801,70840.0
2019-08-07 09:50:00,91.15,91.75,91.15,91.59,16628.0,89.7112,90.3017,89.7112,90.1442,16628.0
2019-08-07 10:00:00,91.58,92.17,91.54,92.14,43098.0,90.1344,90.7151,90.095,90.6855,43098.0
2019-08-07 10:10:00,92.17,92.42,92.0,92.18,24360.0,90.7151,90.9611,90.5477,90.7249,24360.0
2019-08-07 10:20:00,92.13,92.26,91.92,92.08,15847.0,90.6757,90.8036,90.469,90.6265,15847.0
2019-08-07 10:30:00,92.11,92.61,92.09,92.51,12639.0,90.656,91.1481,90.6363,91.0497,12639.0
2019-08-07 10:40:00,92.65,92.65,92.31,92.49,14140.0,91.1875,91.1875,90.8529,91.03,14140.0
2019-08-07 10:50:00,92.47,92.73,92.46,92.72,25840.0,91.0103,91.2662,91.0005,91.2564,25840.0
2019-08-07 11:00:00,92.69,92.69,92.29,92.62,24812.0,91.2269,91.2269,90.8332,91.158,24812.0
2019-08-07 11:10:00,92.61,92.92,92.55,92.77,28845.0,91.1481,91.4532,91.0891,91.3056,28845.0
2019-08-07 11:20:00,92.85,92.88,92.3,92.38,18977.0,91.3843,91.4139,90.843,90.9217,18977.0
2019-08-07 11:30:00,92.38,92.46,92.26,92.38,17700.0,90.9217,91.0005,90.8036,90.9217,17700.0
2019-08-07 11:40:00,92.39,92.39,92.14,92.18,41353.0,90.9316,90.9316,90.6855,90.7249,41353.0
2019-08-07 11:50:00,92.15,92.63,92.14,92.42,51507.0,90.6954,91.1678,90.6855,90.9611,51507.0
2019-08-07 12:00:00,92.43,92.46,92.24,92.26,10624.0,90.971,91.0005,90.784,90.8036,10624.0
2019-08-07 12:10:00,92.27,92.48,92.23,92.4,15423.0,90.8135,91.0202,90.7741,90.9414,15423.0
2019-08-07 12:20:00,92.35,92.44,92.25,92.4,13591.0,90.8922,90.9808,90.7938,90.9414,13591.0
2019-08-07 12:30:00,92.39,92.61,92.38,92.57,11628.0,90.9316,91.1481,90.9217,91.1087,11628.0
2019-08-07 12:40:00,92.6,92.67,92.43,92.44,15973.0,91.1383,91.2072,90.971,90.9808,15973.0
2019-08-07 12:50:00,92.45,92.55,92.37,92.47,22547.0,90.9906,91.0891,90.9119,91.0103,22547.0
2019-08-07 13:00:00,92.5,92.63,92.42,92.57,29840.0,91.0399,91.1678,90.9611,91.1087,29840.0
2019-08-07 13:10:00,92.56,92.6,92.43,92.5,12324.0,91.0989,91.1383,90.971,91.0399,12324.0
2019-08-07 13:20:00,92.55,92.59,92.47,92.51,13453.0,91.0891,91.1284,91.0103,91.0497,13453.0
2019-08-07 13:30:00,92.51,92.86,92.51,92.82,23641.0,91.0497,91.3942,91.0497,91.3548,23641.0
2019-08-07 13:40:00,92.84,92.99,92.81,92.97,15674.0,91.3745,91.5221,91.345,91.5024,15674.0
2019-08-07 13:50:00,92.95,93.02,92.76,92.83,13153.0,91.4827,91.5516,91.2957,91.3646,13153.0
2019-08-07 14:00:00,92.83,93.21,92.83,93.13,27538.0,91.3646,91.7386,91.3646,91.6599,27538.0
2019-08-07 14:10:00,93.13,93.13,92.75,92.79,13093.0,91.6599,91.6599,91.2859,91.3253,13093.0
2019-08-07 14:20:00,92.79,93.01,92.63,93.01,13412.0,91.3253,91.5418,91.1678,91.5418,13412.0
2019-08-07 14:30:00,92.99,93.19,92.98,93.04,16783.0,91.5221,91.719,91.5123,91.5713,16783.0
2019-08-07 14:40:00,93.01,93.55,93.0,93.43,39186.0,91.5418,92.0733,91.532,91.9552,39186.0
2019-08-07 14:50:00,93.42,93.61,93.4,93.49,35649.0,91.9453,92.1323,91.9256,92.0142,35649.0
2019-08-07 15:00:00,93.49,93.52,93.26,93.36,91686.0,92.0142,92.0438,91.7879,91.8863,91686.0
2019-08-07 15:10:00,93.34,93.55,93.25,93.55,24994.0,91.8666,92.0733,91.778,92.0733,24994.0
2019-08-07 15:20:00,93.56,93.67,93.51,93.6,41634.0,92.0831,92.1914,92.0339,92.1225,41634.0
2019-08-07 15:30:00,93.62,93.77,93.54,93.77,40898.0,92.1422,92.2898,92.0634,92.2898,40898.0
2019-08-07 15:40:00,93.78,93.79,93.48,93.54,70691.0,92.2996,92.3095,92.0044,92.0634,70691.0
2019-08-07 15:50:00,93.49,93.51,93.13,93.38,193679.0,92.0142,92.0339,91.6599,91.906,193679.0
2019-08-08 09:30:00,93.53,94.37,93.52,93.97,31433.0,92.1978,93.0258,92.1879,92.6315,31433.0
2019-08-08 09:40:00,94.01,94.22,93.75,93.87,12143.0,92.6709,92.8779,92.4146,92.5329,12143.0
2019-08-08 09:50:00,93.86,94.73,93.71,94.46,25512.0,92.5231,93.3807,92.3752,93.1145,25512.0
2019-08-08 10:00:00,94.38,94.44,94.13,94.41,23045.0,93.0357,93.0948,92.7892,93.0652,23045.0
2019-08-08 10:10:00,94.35,94.69,94.24,94.69,23683.0,93.0061,93.3413,92.8977,93.3413,23683.0
2019-08-08 10:20:00,94.59,94.78,94.48,94.78,16730.0,93.2427,93.43,93.1342,93.43,16730.0
2019-08-08 10:30:00,94.78,94.78,94.64,94.67,18944.0,93.43,93.43,93.292,93.3215,18944.0
2019-08-08 10:40:00,94.63,95.0,94.61,94.97,44716.0,93.2821,93.6468,93.2624,93.6173,44716.0
2019-08-08 10:50:00,94.95,95.3,94.9,95.22,35903.0,93.5975,93.9426,93.5483,93.8637,35903.0
2019-08-08 11:00:00,95.21,95.24,95.01,95.17,19376.0,93.8538,93.8834,93.6567,93.8144,19376.0
2019-08-08 11:10:00,95.15,95.38,95.09,95.32,23992.0,93.7947,94.0214,93.7356,93.9623,23992.0
2019-08-08 11:20:00,95.32,95.62,95.27,95.54,34855.0,93.9623,94.258,93.913,94.1791,34855.0
2019-08-08 11:30:00,95.52,95.58,95.46,95.54,17578.0,94.1594,94.2186,94.1003,94.1791,17578.0
2019-08-08 11:40:00,95.52,95.57,95.39,95.4,18174.0,94.1594,94.2087,94.0313,94.0411,18174.0
2019-08-08 11:50:00,95.4,95.43,95.35,95.38,16642.0,94.0411,94.0707,93.9918,94.0214,16642.0
2019-08-08 12:00:00,95.39,95.59,95.39,95.53,26098.0,94.0313,94.2284,94.0313,94.1693,26098.0
2019-08-08 12:10:00,95.53,95.8,95.53,95.8,45679.0,94.1693,94.4354,94.1693,94.4354,45679.0
2019-08-08 12:20:00,95.77,95.78,95.41,95.41,31937.0,94.4059,94.4157,94.051,94.051,31937.0
2019-08-08 12:30:00,95.41,95.56,95.37,95.45,55661.0,94.051,94.1989,94.0116,94.0904,55661.0
2019-08-08 12:40:00,95.46,95.49,95.34,95.37,10162.0,94.1003,94.1299,93.982,94.0116,10162.0
2019-08-08 12:50:00,95.4,95.51,95.37,95.48,50008.0,94.0411,94.1496,94.0116,94.12,50008.0
2019-08-08 13:00:00,95.52,95.56,95.38,95.39,8000.0,94.1594,94.1989,94.0214,94.0313,8000.0
2019-08-08 13:10:00,95.36,95.46,95.33,95.44,6627.0,94.0017,94.1003,93.9721,94.0806,6627.0
2019-08-08 13:20:00,95.44,95.46,95.33,95.34,8023.0,94.0806,94.1003,93.9721,93.982,8023.0
2019-08-08 13:30:00,95.34,95.54,95.34,95.49,11629.0,93.982,94.1791,93.982,94.1299,11629.0
2019-08-08 13:40:00,95.5,95.64,95.48,95.6,10141.0,94.1397,94.2777,94.12,94.2383,10141.0
2019-08-08 13:50:00,95.59,95.74,95.58,95.67,8580.0,94.2284,94.3763,94.2186,94.3073,8580.0
2019-08-08 14:00:00,95.65,95.66,95.54,95.57,9825.0,94.2876,94.2974,94.1791,94.2087,9825.0
2019-08-08 14:10:00,95.58,95.67,95.52,95.53,12318.0,94.2186,94.3073,94.1594,94.1693,12318.0
2019-08-08 14:20:00,95.51,95.6,95.51,95.59,5432.0,94.1496,94.2383,94.1496,94.2284,5432.0
2019-08-08 14:30:00,95.61,95.67,95.56,95.66,11714.0,94.2481,94.3073,94.1989,94.2974,11714.0
2019-08-08 14:40:00,95.69,95.79,95.61,95.61,42546.0,94.327,94.4256,94.2481,94.2481,42546.0
2019-08-08 14:50:00,95.65,95.84,95.65,95.74,34243.0,94.2876,94.4749,94.2876,94.3763,34243.0
2019-08-08 15:00:00,95.73,95.91,95.72,95.84,30311.0,94.3664,94.5439,94.3566,94.4749,30311.0
2019-08-08 15:10:00,95.81,95.81,95.55,95.6,18567.0,94.4453,94.4453,94.189,94.2383,18567.0
2019-08-08 15:20:00,95.61,95.66,95.43,95.48,39111.0,94.2481,94.2974,94.0707,94.12,39111.0
2019-08-08 15:30:00,95.47,95.61,95.38,95.42,38811.0,94.1101,94.2481,94.0214,94.0609,38811.0
2019-08-08 15:40:00,95.43,95.61,95.42,95.47,45542.0,94.0707,94.2481,94.0609,94.1101,45542.0
2019-08-08 15:50:00,95.47,95.77,95.4,95.77,210027.0,94.1101,94.4059,94.0411,94.4059,210027.0
2019-08-09 09:30:00,95.51,95.92,95.21,95.23,41477.0,94.1496,94.5537,93.8538,93.8736,41477.0
2019-08-09 09:40:00,95.26,95.51,95.21,95.48,45592.0,93.9031,94.1496,93.8538,94.12,45592.0
2019-08-09 09:50:00,95.53,95.75,95.36,95.75,27681.0,94.1693,94.3862,94.0017,94.3862,27681.0
2019-08-09 10:00:00,95.73,95.81,95.5,95.55,55479.0,94.3664,94.4453,94.1397,94.189,55479.0
2019-08-09 10:10:00,95.53,95.81,95.52,95.58,17111.0,94.1693,94.4453,94.1594,94.2186,17111.0
2019-08-09 10:20:00,95.6,95.64,95.24,95.25,13034.0,94.2383,94.2777,93.8834,93.8933,13034.0
2019-08-09 10:30:00,95.25,95.36,94.93,95.23,22521.0,93.8933,94.0017,93.5778,93.8736,22521.0
2019-08-09 10:40:00,95.2,95.47,95.12,95.47,13386.0,93.844,94.1101,93.7651,94.1101,13386.0
2019-08-09 10:50:00,95.44,95.78,95.41,95.59,16090.0,94.0806,94.4157,94.051,94.2284,16090.0
2019-08-09 11:00:00,95.55,95.59,95.2,95.2,9424.0,94.189,94.2284,93.844,93.844,9424.0
2019-08-09 11:10:00,95.15,95.36,95.15,95.28,9819.0,93.7947,94.0017,93.7947,93.9228,9819.0
2019-08-09 11:20:00,95.28,95.39,95.1,95.14,10726.0,93.9228,94.0313,93.7454,93.7848,10726.0
2019-08-09 11:30:00,95.14,95.22,94.98,94.98,13072.0,93.7848,93.8637,93.6271,93.6271,13072.0
2019-08-09 11:40:00,94.97,94.99,94.77,94.92,28702.0,93.6173,93.637,93.4201,93.568,28702.0
2019-08-09 11:50:00,94.89,94.97,94.67,94.76,10482.0,93.5384,93.6173,93.3215,93.4103,10482.0
2019-08-09 12:00:00,94.74,94.83,94.59,94.63,20484.0,93.3905,93.4793,93.2427,93.2821,20484.0
2019-08-09 12:10:00,94.63,94.75,94.55,94.6,24122.0,93.2821,93.4004,93.2032,93.2525,24122.0
2019-08-09 12:20:00,94.59,94.73,94.53,94.66,9878.0,93.2427,93.3807,93.1835,93.3117,9878.0
2019-08-09 12:30:00,94.61,94.77,94.61,94.75,14945.0,93.2624,93.4201,93.2624,93.4004,14945.0
2019-08-09 12:40:00,94.75,94.94,94.71,94.94,32159.0,93.4004,93.5877,93.361,93.5877,32159.0
2019-08-09 12:50:00,94.95,95.43,94.89,95.13,42343.0,93.5975,94.0707,93.5384,93.775,42343.0
2019-08-09 13:00:00,95.15,95.27,95.08,95.11,12735.0,93.7947,93.913,93.7257,93.7553,12735.0
2019-08-09 13:10:00,95.09,95.17,95.08,95.12,32700.0,93.7356,93.8144,93.7257,93.7651,32700.0
2019-08-09 13:20:00,95.16,95.46,95.16,95.45,8418.0,93.8046,94.1003,93.8046,94.0904,8418.0
2019-08-09 13:30:00,95.45,95.65,95.45,95.57,6344.0,94.0904,94.2876,94.0904,94.2087,6344.0
2019-08-09 13:40:00,95.58,95.66,95.54,95.58,9586.0,94.2186,94.2974,94.1791,94.2186,9586.0
2019-08-09 13:50:00,95.57,95.63,95.4,95.4,9820.0,94.2087,94.2679,94.0411,94.0411,9820.0
2019-08-09 14:00:00,95.42,95.46,95.31,95.41,10153.0,94.0609,94.1003,93.9524,94.051,10153.0
2019-08-09 14:10:00,95.42,95.5,95.39,95.47,13805.0,94.0609,94.1397,94.0313,94.1101,13805.0
2019-08-09 14:20:00,95.48,95.56,95.38,95.54,9157.0,94.12,94.1989,94.0214,94.1791,9157.0
2019-08-09 14:30:00,95.54,95.59,95.41,95.45,18155.0,94.1791,94.2284,94.051,94.0904,18155.0
2019-08-09 14:40:00,95.47,95.55,95.46,95.52,12049.0,94.1101,94.189,94.1003,94.1594,12049.0
2019-08-09 14:50:00,95.5,95.67,95.46,95.57,14615.0,94.1397,94.3073,94.1003,94.2087,14615.0
2019-08-09 15:00:00,95.58,96.02,95.54,95.97,24261.0,94.2186,94.6523,94.1791,94.603,24261.0
2019-08-09 15:10:00,95.96,95.99,95.85,95.86,10093.0,94.5932,94.6227,94.4847,94.4946,10093.0
2019-08-09 15:20:00,95.85,95.96,95.81,95.9,17815.0,94.4847,94.5932,94.4453,94.534,17815.0
2019-08-09 15:30:00,95.9,96.08,95.89,96.01,31179.0,94.534,94.7115,94.5242,94.6424,31179.0
2019-08-09 15:40:00,96.01,96.05,95.91,95.91,37186.0,94.6424,94.6819,94.5439,94.5439,37186.0
2019-08-09 15:50:00,95.91,95.94,95.54,95.58,120461.0,94.5439,94.5734,94.1791,94.2186,120461.0
2019-08-12 09:30:00,95.0,95.23,94.65,94.99,23312.0,93.6468,93.8736,93.3018,93.637,23312.0
2019-08-12 09:40:00,95.02,95.02,94.76,94.79,11848.0,93.6665,93.6665,93.4103,93.4398,11848.0
2019-08-12 09:50:00,94.78,94.95,94.68,94.95,15595.0,93.43,93.5975,93.3314,93.5975,15595.0
2019-08-12 10:00:00,94.97,94.98,94.6,94.87,22294.0,93.6173,93.6271,93.2525,93.5187,22294.0
2019-08-12 10:10:00,94.83,95.14,94.81,95.0,11334.0,93.4793,93.7848,93.4595,93.6468,11334.0
2019-08-12 10:20:00,95.07,95.26,94.97,95.03,11647.0,93.7158,93.9031,93.6173,93.6764,11647.0
2019-08-12 10:30:00,95.06,95.1,94.94,95.0,15649.0,93.706,93.7454,93.5877,93.6468,15649.0
2019-08-12 10:40:00,95.02,95.04,94.77,94.91,17463.0,93.6665,93.6863,93.4201,93.5581,17463.0
2019-08-12 10:50:00,94.96,94.96,94.83,94.84,7760.0,93.6074,93.6074,93.4793,93.4891,7760.0
2019-08-12 11:00:00,94.83,94.83,94.57,94.59,10795.0,93.4793,93.4793,93.223,93.2427,10795.0
2019-08-12 11:10:00,94.55,94.69,94.44,94.69,10965.0,93.2032,93.3413,93.0948,93.3413,10965.0
2019-08-12 11:20:00,94.74,94.83,94.71,94.83,8364.0,93.3905,93.4793,93.361,93.4793,8364.0
2019-08-12 11:30:00,94.82,94.84,94.52,94.53,11297.0,93.4694,93.4891,93.1737,93.1835,11297.0
2019-08-12 11:40:00,94.54,94.83,94.53,94.8,11458.0,93.1934,93.4793,93.1835,93.4497,11458.0
2019-08-12 11:50:00,94.79,94.88,94.76,94.8,6987.0,93.4398,93.5285,93.4103,93.4497,6987.0
2019-08-12 12:00:00,94.77,94.77,94.57,94.73,13094.0,93.4201,93.4201,93.223,93.3807,13094.0
2019-08-12 12:10:00,94.74,94.82,94.7,94.81,13423.0,93.3905,93.4694,93.3511,93.4595,13423.0
2019-08-12 12:20:00,94.8,94.9,94.77,94.9,8279.0,93.4497,93.5483,93.4201,93.5483,8279.0
2019-08-12 12:30:00,94.89,94.95,94.8,94.84,7193.0,93.5384,93.5975,93.4497,93.4891,7193.0
2019-08-12 12:40:00,94.84,94.87,94.68,94.72,16483.0,93.4891,93.5187,93.3314,93.3708,16483.0
2019-08-12 12:50:00,94.72,94.75,94.57,94.61,9256.0,93.3708,93.4004,93.223,93.2624,9256.0
2019-08-12 13:00:00,94.6,94.66,94.5,94.62,11300.0,93.2525,93.3117,93.154,93.2722,11300.0
2019-08-12 13:10:00,94.62,94.67,94.49,94.52,12266.0,93.2722,93.3215,93.1441,93.1737,12266.0
2019-08-12 13:20:00,94.52,94.58,94.51,94.56,8173.0,93.1737,93.2328,93.1638,93.2131,8173.0
2019-08-12 13:30:00,94.55,94.58,94.45,94.48,10119.0,93.2032,93.2328,93.1047,93.1342,10119.0
2019-08-12 13:40:00,94.45,94.5,94.31,94.39,15466.0,93.1047,93.154,92.9667,93.0455,15466.0
2019-08-12 13:50:00,94.37,94.48,94.31,94.39,47244.0,93.0258,93.1342,92.9667,93.0455,47244.0
2019-08-12 14:00:00,94.36,94.38,94.28,94.32,8326.0,93.016,93.0357,92.9371,92.9765,8326.0
2019-08-12 14:10:00,94.33,94.48,94.28,94.28,18414.0,92.9864,93.1342,92.9371,92.9371,18414.0
2019-08-12 14:20:00,94.27,94.3,94.12,94.15,13318.0,92.9272,92.9568,92.7794,92.8089,13318.0
2019-08-12 14:30:00,94.15,94.22,93.95,93.95,25669.0,92.8089,92.8779,92.6118,92.6118,25669.0
2019-08-12 14:40:00,93.96,93.96,93.73,93.79,15082.0,92.6216,92.6216,92.3949,92.4541,15082.0
2019-08-12 14:50:00,93.79,93.95,93.67,93.8,15465.0,92.4541,92.6118,92.3358,92.4639,15465.0
2019-08-12 15:00:00,93.78,94.05,93.78,94.01,19699.0,92.4442,92.7104,92.4442,92.6709,19699.0
2019-08-12 15:10:00,93.98,94.04,93.71,93.76,119688.0,92.6414,92.7005,92.3752,92.4245,119688.0
2019-08-12 15:20:00,93.73,93.74,93.63,93.72,20562.0,92.3949,92.4048,92.2963,92.3851,20562.0
2019-08-12 15:30:00,93.73,93.79,93.68,93.76,19881.0,92.3949,92.4541,92.3456,92.4245,19881.0
2019-08-12 15:40:00,93.78,93.87,93.68,93.79,13350.0,92.4442,92.5329,92.3456,92.4541,13350.0
2019-08-12 15:50:00,93.81,93.92,93.78,93.88,33836.0,92.4738,92.5822,92.4442,92.5428,33836.0
2019-08-13 09:30:00,93.82,94.82,93.66,94.64,45219.0,92.4836,93.4694,92.3259,93.292,45219.0
2019-08-13 09:40:00,94.65,95.65,94.32,95.54,17985.0,93.3018,94.2876,92.9765,94.1791,17985.0
2019-08-13 09:50:00,95.56,95.93,95.21,95.89,49535.0,94.1989,94.5636,93.8538,94.5242,49535.0
2019-08-13 10:00:00,95.89,95.95,95.5,95.56,67338.0,94.5242,94.5833,94.1397,94.1989,67338.0
2019-08-13 10:10:00,95.56,95.97,95.42,95.97,22480.0,94.1989,94.603,94.0609,94.603,22480.0
2019-08-13 10:20:00,95.98,96.31,95.79,96.03,23493.0,94.6129,94.9382,94.4256,94.6622,23493.0
2019-08-13 10:30:00,96.05,96.25,95.94,96.1,19286.0,94.6819,94.879,94.5734,94.7312,19286.0
2019-08-13 10:40:00,96.13,96.14,95.89,96.02,47724.0,94.7607,94.7706,94.5242,94.6523,47724.0
2019-08-13 10:50:00,96.06,96.09,95.95,95.98,21315.0,94.6917,94.7213,94.5833,94.6129,21315.0
2019-08-13 11:00:00,95.97,96.02,95.69,95.79,43863.0,94.603,94.6523,94.327,94.4256,43863.0
2019-08-13 11:10:00,95.81,95.86,95.21,95.32,18681.0,94.4453,94.4946,93.8538,93.9623,18681.0
2019-08-13 11:20:00,95.33,95.45,95.14,95.21,25510.0,93.9721,94.0904,93.7848,93.8538,25510.0
2019-08-13 11:30:00,95.2,95.33,95.11,95.31,18027.0,93.844,93.9721,93.7553,93.9524,18027.0
2019-08-13 11:40:00,95.36,95.53,95.36,95.45,7976.0,94.0017,94.1693,94.0017,94.0904,7976.0
2019-08-13 11:50:00,95.47,95.47,95.3,95.43,22386.0,94.1101,94.1101,93.9426,94.0707,22386.0
2019-08-13 12:00:00,95.48,95.54,95.36,95.47,9290.0,94.12,94.1791,94.0017,94.1101,9290.0
2019-08-13 12:10:00,95.47,95.64,95.47,95.62,9457.0,94.1101,94.2777,94.1101,94.258,9457.0
2019-08-13 12:20:00,95.65,95.7,95.52,95.54,8833.0,94.2876,94.3369,94.1594,94.1791,8833.0
2019-08-13 12:30:00,95.52,95.54,95.41,95.49,9600.0,94.1594,94.1791,94.051,94.1299,9600.0
2019-08-13 12:40:00,95.5,95.51,95.31,95.35,18960.0,94.1397,94.1496,93.9524,93.9918,18960.0
2019-08-13 12:50:00,95.27,95.35,95.15,95.29,23807.0,93.913,93.9918,93.7947,93.9327,23807.0
2019-08-13 13:00:00,95.29,95.4,95.22,95.39,10041.0,93.9327,94.0411,93.8637,94.0313,10041.0
2019-08-13 13:10:00,95.39,95.48,95.05,95.11,15063.0,94.0313,94.12,93.6961,93.7553,15063.0
2019-08-13 13:20:00,95.08,95.18,95.05,95.18,13025.0,93.7257,93.8243,93.6961,93.8243,13025.0
2019-08-13 13:30:00,95.18,95.31,95.16,95.28,9790.0,93.8243,93.9524,93.8046,93.9228,9790.0
2019-08-13 13:40:00,95.3,95.35,95.25,95.31,10022.0,93.9426,93.9918,93.8933,93.9524,10022.0
2019-08-13 13:50:00,95.32,95.39,95.3,95.36,8093.0,93.9623,94.0313,93.9426,94.0017,8093.0
2019-08-13 14:00:00,95.36,95.36,95.21,95.34,20248.0,94.0017,94.0017,93.8538,93.982,20248.0
2019-08-13 14:10:00,95.34,95.37,95.28,95.35,15039.0,93.982,94.0116,93.9228,93.9918,15039.0
2019-08-13 14:20:00,95.36,95.47,95.34,95.47,7585.0,94.0017,94.1101,93.982,94.1101,7585.0
2019-08-13 14:30:00,95.48,95.52,95.39,95.44,10295.0,94.12,94.1594,94.0313,94.0806,10295.0
2019-08-13 14:40:00,95.46,95.46,95.37,95.39,8371.0,94.1003,94.1003,94.0116,94.0313,8371.0
2019-08-13 14:50:00,95.39,95.47,95.36,95.4,10956.0,94.0313,94.1101,94.0017,94.0411,10956.0
2019-08-13 15:00:00,95.4,95.41,95.31,95.38,57322.0,94.0411,94.051,93.9524,94.0214,57322.0
2019-08-13 15:10:00,95.38,95.4,95.28,95.4,15051.0,94.0214,94.0411,93.9228,94.0411,15051.0
2019-08-13 15:20:00,95.4,95.48,95.39,95.48,15493.0,94.0411,94.12,94.0313,94.12,15493.0
2019-08-13 15:30:00,95.47,95.47,95.36,95.39,22190.0,94.1101,94.1101,94.0017,94.0313,22190.0
2019-08-13 15:40:00,95.4,95.43,95.27,95.35,57381.0,94.0411,94.0707,93.913,93.9918,57381.0
2019-08-13 15:50:00,95.34,95.47,95.14,95.27,148022.0,93.982,94.1101,93.7848,93.913,148022.0
2019-08-14 09:30:00,93.86,93.96,93.13,93.75,42559.0,92.5231,92.6216,91.8035,92.4146,42559.0
2019-08-14 09:40:00,93.63,93.72,93.06,93.17,37435.0,92.2963,92.3851,91.7345,91.8429,37435.0
2019-08-14 09:50:00,93.16,93.57,93.13,93.56,25795.0,91.833,92.2372,91.8035,92.2273,25795.0
2019-08-14 10:00:00,93.53,93.53,93.1,93.2,13334.0,92.1978,92.1978,91.7739,91.8725,13334.0
2019-08-14 10:10:00,93.17,93.37,93.11,93.29,40582.0,91.8429,92.0401,91.7838,91.9612,40582.0
2019-08-14 10:20:00,93.3,93.72,93.23,93.63,18704.0,91.971,92.3851,91.902,92.2963,18704.0
2019-08-14 10:30:00,93.67,93.71,93.37,93.45,69953.0,92.3358,92.3752,92.0401,92.1189,69953.0
2019-08-14 10:40:00,93.44,93.55,93.24,93.26,37640.0,92.1091,92.2175,91.9119,91.9316,37640.0
2019-08-14 10:50:00,93.26,93.4,93.08,93.08,19948.0,91.9316,92.0696,91.7542,91.7542,19948.0
2019-08-14 11:00:00,93.05,93.1,92.86,92.86,38376.0,91.7246,91.7739,91.5373,91.5373,38376.0
2019-08-14 11:10:00,92.87,92.93,92.55,92.63,24991.0,91.5472,91.6063,91.2317,91.3106,24991.0
2019-08-14 11:20:00,92.63,92.98,92.61,92.91,19565.0,91.3106,91.6556,91.2909,91.5866,19565.0
2019-08-14 11:30:00,92.93,93.06,92.84,92.87,14279.0,91.6063,91.7345,91.5176,91.5472,14279.0
2019-08-14 11:40:00,92.84,92.84,92.5,92.54,18611.0,91.5176,91.5176,91.1824,91.2219,18611.0
2019-08-14 11:50:00,92.54,92.65,92.37,92.47,19269.0,91.2219,91.3303,91.0543,91.1529,19269.0
2019-08-14 12:00:00,92.45,92.45,91.87,91.97,39482.0,91.1332,91.1332,90.5614,90.66,39482.0
2019-08-14 12:10:00,91.95,91.98,91.78,91.92,30287.0,90.6403,90.6699,90.4727,90.6107,30287.0
2019-08-14 12:20:00,91.93,92.04,91.77,91.85,24391.0,90.6206,90.729,90.4628,90.5417,24391.0
2019-08-14 12:30:00,91.88,92.08,91.88,91.98,18797.0,90.5713,90.7684,90.5713,90.6699,18797.0
2019-08-14 12:40:00,91.98,92.01,91.79,91.81,97148.0,90.6699,90.6994,90.4826,90.5023,97148.0
2019-08-14 12:50:00,91.79,91.83,91.48,91.5,51566.0,90.4826,90.522,90.177,90.1967,51566.0
2019-08-14 13:00:00,91.5,91.5,91.16,91.44,44224.0,90.1967,90.1967,89.8615,90.1375,44224.0
2019-08-14 13:10:00,91.47,91.6,91.37,91.4,13052.0,90.1671,90.2953,90.0685,90.0981,13052.0
2019-08-14 13:20:00,91.42,91.91,91.37,91.84,17625.0,90.1178,90.6008,90.0685,90.5318,17625.0
2019-08-14 13:30:00,91.83,92.13,91.82,92.08,12192.0,90.522,90.8177,90.5121,90.7684,12192.0
2019-08-14 13:40:00,92.07,92.18,92.04,92.09,15589.0,90.7586,90.867,90.729,90.7783,15589.0
2019-08-14 13:50:00,92.09,92.18,91.93,91.95,8968.0,90.7783,90.867,90.6206,90.6403,8968.0
2019-08-14 14:00:00,91.98,92.05,91.8,91.85,10491.0,90.6699,90.7389,90.4924,90.5417,10491.0
2019-08-14 14:10:00,91.83,92.02,91.82,91.98,10103.0,90.522,90.7093,90.5121,90.6699,10103.0
2019-08-14 14:20:00,91.96,91.96,91.69,91.69,13490.0,90.6501,90.6501,90.384,90.384,13490.0
2019-08-14 14:30:00,91.76,91.76,91.53,91.53,12325.0,90.453,90.453,90.2263,90.2263,12325.0
2019-08-14 14:40:00,91.53,91.57,91.34,91.37,22248.0,90.2263,90.2657,90.039,90.0685,22248.0
2019-08-14 14:50:00,91.36,91.54,91.36,91.46,26069.0,90.0587,90.2361,90.0587,90.1573,26069.0
2019-08-14 15:00:00,91.43,91.99,91.36,91.81,89853.0,90.1277,90.6797,90.0587,90.5023,89853.0
2019-08-14 15:10:00,91.85,91.93,91.65,91.75,43063.0,90.5417,90.6206,90.3446,90.4431,43063.0
2019-08-14 15:20:00,91.72,91.94,91.46,91.82,35841.0,90.4136,90.6304,90.1573,90.5121,35841.0
2019-08-14 15:30:00,91.81,92.0,91.54,92.0,70486.0,90.5023,90.6896,90.2361,90.6896,70486.0
2019-08-14 15:40:00,92.02,92.25,91.82,92.04,125253.0,90.7093,90.936,90.5121,90.729,125253.0
2019-08-14 15:50:00,92.01,92.37,92.0,92.02,263263.0,90.6994,91.0543,90.6896,90.7093,263263.0
2019-08-15 09:30:00,92.34,92.82,91.71,91.96,32547.0,91.0247,91.4979,90.4037,90.6501,32547.0
2019-08-15 09:40:00,91.97,92.33,91.67,92.25,23834.0,90.66,91.0149,90.3643,90.936,23834.0
2019-08-15 09:50:00,92.19,92.37,92.04,92.26,31001.0,90.8769,91.0543,90.729,90.9459,31001.0
2019-08-15 10:00:00,92.25,92.48,92.12,92.16,27841.0,90.936,91.1627,90.8079,90.8473,27841.0
2019-08-15 10:10:00,92.22,92.47,92.2,92.24,22079.0,90.9064,91.1529,90.8867,90.9261,22079.0
2019-08-15 10:20:00,92.2,92.28,91.92,91.92,11784.0,90.8867,90.9656,90.6107,90.6107,11784.0
2019-08-15 10:30:00,91.93,92.19,91.74,92.05,24121.0,90.6206,90.8769,90.4333,90.7389,24121.0
2019-08-15 10:40:00,92.03,92.36,92.0,92.23,15969.0,90.7191,91.0444,90.6896,90.9163,15969.0
2019-08-15 10:50:00,92.27,92.39,91.99,92.02,23098.0,90.9557,91.074,90.6797,90.7093,23098.0
2019-08-15 11:00:00,91.98,91.98,91.63,91.68,13469.0,90.6699,90.6699,90.3248,90.3741,13469.0
2019-08-15 11:10:00,91.69,91.85,91.68,91.75,29444.0,90.384,90.5417,90.3741,90.4431,29444.0
2019-08-15 11:20:00,91.67,92.0,91.6,92.0,10029.0,90.3643,90.6896,90.2953,90.6896,10029.0
2019-08-15 11:30:00,92.0,92.04,91.82,91.82,44004.0,90.6896,90.729,90.5121,90.5121,44004.0
2019-08-15 11:40:00,91.82,92.0,91.73,91.74,12152.0,90.5121,90.6896,90.4234,90.4333,12152.0
2019-08-15 11:50:00,91.77,91.81,91.54,91.67,34718.0,90.4628,90.5023,90.2361,90.3643,34718.0
2019-08-15 12:00:00,91.65,91.82,91.57,91.61,49244.0,90.3446,90.5121,90.2657,90.3051,49244.0
2019-08-15 12:10:00,91.58,91.63,91.48,91.57,28907.0,90.2755,90.3248,90.177,90.2657,28907.0
2019-08-15 12:20:00,91.54,91.65,91.42,91.47,20381.0,90.2361,90.3446,90.1178,90.1671,20381.0
2019-08-15 12:30:00,91.47,91.65,91.43,91.55,15587.0,90.1671,90.3446,90.1277,90.246,15587.0
2019-08-15 12:40:00,91.52,91.57,91.45,91.48,12287.0,90.2164,90.2657,90.1474,90.177,12287.0
2019-08-15 12:50:00,91.5,91.56,91.37,91.5,20241.0,90.1967,90.2558,90.0685,90.1967,20241.0
2019-08-15 13:00:00,91.5,91.53,91.42,91.48,16341.0,90.1967,90.2263,90.1178,90.177,16341.0
2019-08-15 13:10:00,91.48,91.51,91.4,91.5,8808.0,90.177,90.2065,90.0981,90.1967,8808.0
2019-08-15 13:20:00,91.49,91.51,91.39,91.41,10642.0,90.1868,90.2065,90.0883,90.108,10642.0
2019-08-15 13:30:00,91.41,91.52,91.32,91.35,7679.0,90.108,90.2164,90.0193,90.0488,7679.0
2019-08-15 13:40:00,91.37,91.4,91.05,91.1,17640.0,90.0685,90.0981,89.7531,89.8024,17640.0
2019-08-15 13:50:00,91.12,91.17,90.94,91.04,44303.0,89.8221,89.8714,89.6447,89.7432,44303.0
2019-08-15 14:00:00,91.03,91.24,90.98,91.13,30576.0,89.7334,89.9404,89.6841,89.832,30576.0
2019-08-15 14:10:00,91.13,91.42,91.07,91.08,32035.0,89.832,90.1178,89.7728,89.7827,32035.0
2019-08-15 14:20:00,91.08,91.2,91.03,91.03,27076.0,89.7827,89.901,89.7334,89.7334,27076.0
2019-08-15 14:30:00,91.05,91.18,90.97,91.07,110550.0,89.7531,89.8812,89.6742,89.7728,110550.0
2019-08-15 14:40:00,91.06,91.45,91.06,91.44,44592.0,89.763,90.1474,89.763,90.1375,44592.0
2019-08-15 14:50:00,91.43,91.45,91.19,91.32,26930.0,90.1277,90.1474,89.8911,90.0193,26930.0
2019-08-15 15:00:00,91.32,91.79,91.32,91.77,20765.0,90.0193,90.4826,90.0193,90.4628,20765.0
2019-08-15 15:10:00,91.8,91.81,91.42,91.46,73277.0,90.4924,90.5023,90.1178,90.1573,73277.0
2019-08-15 15:20:00,91.47,91.5,91.21,91.32,127649.0,90.1671,90.1967,89.9108,90.0193,127649.0
2019-08-15 15:30:00,91.3,91.46,91.17,91.42,128960.0,89.9995,90.1573,89.8714,90.1178,128960.0
2019-08-15 15:40:00,91.44,91.8,91.44,91.7,71410.0,90.1375,90.4924,90.1375,90.3938,71410.0
2019-08-15 15:50:00,91.73,91.87,91.57,91.61,121875.0,90.4234,90.5614,90.2657,90.3051,121875.0
2019-08-16 09:30:00,92.5,92.79,92.38,92.79,83474.0,91.1824,91.4683,91.0642,91.4683,83474.0
2019-08-16 09:40:00,92.68,92.98,92.56,92.64,26357.0,91.3599,91.6556,91.2416,91.3204,26357.0
2019-08-16 09:50:00,92.58,92.76,92.2,92.4,39730.0,91.2613,91.4387,90.8867,91.0839,39730.0
2019-08-16 10:00:00,92.36,92.64,92.32,92.43,9453.0,91.0444,91.3204,91.005,91.1134,9453.0
2019-08-16 10:10:00,92.49,92.51,92.3,92.39,9813.0,91.1726,91.1923,90.9853,91.074,9813.0
2019-08-16 10:20:00,92.37,92.73,92.37,92.43,9378.0,91.0543,91.4092,91.0543,91.1134,9378.0
2019-08-16 10:30:00,92.46,92.53,92.32,92.32,6714.0,91.143,91.212,91.005,91.005,6714.0
2019-08-16 10:40:00,92.28,92.76,92.28,92.71,13578.0,90.9656,91.4387,90.9656,91.3895,13578.0
2019-08-16 10:50:00,92.71,92.8,92.64,92.73,16751.0,91.3895,91.4782,91.3204,91.4092,16751.0
2019-08-16 11:00:00,92.73,92.73,92.44,92.45,12938.0,91.4092,91.4092,91.1233,91.1332,12938.0
2019-08-16 11:10:00,92.42,92.58,92.36,92.53,14334.0,91.1036,91.2613,91.0444,91.212,14334.0
2019-08-16 11:20:00,92.6,92.8,92.6,92.77,7176.0,91.281,91.4782,91.281,91.4486,7176.0
2019-08-16 11:30:00,92.76,92.77,92.62,92.74,9505.0,91.4387,91.4486,91.3007,91.419,9505.0
2019-08-16 11:40:00,92.75,93.07,92.74,93.06,20984.0,91.4289,91.7443,91.419,91.7345,20984.0
2019-08-16 11:50:00,93.07,93.08,92.93,92.93,17650.0,91.7443,91.7542,91.6063,91.6063,17650.0
2019-08-16 12:00:00,92.93,92.93,92.85,92.9,7802.0,91.6063,91.6063,91.5275,91.5767,7802.0
2019-08-16 12:10:00,92.9,92.99,92.79,92.79,10802.0,91.5767,91.6655,91.4683,91.4683,10802.0
2019-08-16 12:20:00,92.84,92.92,92.79,92.86,7436.0,91.5176,91.5965,91.4683,91.5373,7436.0
2019-08-16 12:30:00,92.85,92.98,92.82,92.84,12728.0,91.5275,91.6556,91.4979,91.5176,12728.0
2019-08-16 12:40:00,92.85,92.97,92.81,92.84,14064.0,91.5275,91.6457,91.488,91.5176,14064.0
2019-08-16 12:50:00,92.91,92.94,92.82,92.84,5439.0,91.5866,91.6162,91.4979,91.5176,5439.0
2019-08-16 13:00:00,92.86,92.91,92.83,92.91,4969.0,91.5373,91.5866,91.5077,91.5866,4969.0
2019-08-16 13:10:00,92.91,93.0,92.85,92.94,8900.0,91.5866,91.6753,91.5275,91.6162,8900.0
2019-08-16 13:20:00,92.98,93.0,92.93,92.99,8038.0,91.6556,91.6753,91.6063,91.6655,8038.0
2019-08-16 13:30:00,92.97,93.0,92.85,92.85,6013.0,91.6457,91.6753,91.5275,91.5275,6013.0
2019-08-16 13:40:00,92.86,92.9,92.84,92.89,6130.0,91.5373,91.5767,91.5176,91.5669,6130.0
2019-08-16 13:50:00,92.88,92.96,92.88,92.92,5193.0,91.557,91.6359,91.557,91.5965,5193.0
2019-08-16 14:00:00,92.93,92.94,92.8,92.8,5873.0,91.6063,91.6162,91.4782,91.4782,5873.0
2019-08-16 14:10:00,92.8,92.91,92.76,92.88,10181.0,91.4782,91.5866,91.4387,91.557,10181.0
2019-08-16 14:20:00,92.91,93.0,92.91,92.93,10505.0,91.5866,91.6753,91.5866,91.6063,10505.0
2019-08-16 14:30:00,92.93,93.04,92.91,92.92,10474.0,91.6063,91.7148,91.5866,91.5965,10474.0
2019-08-16 14:40:00,92.93,93.09,92.93,93.08,8654.0,91.6063,91.764,91.6063,91.7542,8654.0
2019-08-16 14:50:00,93.08,93.16,93.01,93.12,15276.0,91.7542,91.833,91.6852,91.7936,15276.0
2019-08-16 15:00:00,93.13,93.29,93.12,93.26,21951.0,91.8035,91.9612,91.7936,91.9316,21951.0
2019-08-16 15:10:00,93.27,93.31,93.21,93.25,18867.0,91.9415,91.9809,91.8823,91.9218,18867.0
2019-08-16 15:20:00,93.26,93.27,93.11,93.19,18122.0,91.9316,91.9415,91.7838,91.8626,18122.0
2019-08-16 15:30:00,93.18,93.21,93.09,93.18,39886.0,91.8528,91.8823,91.764,91.8528,39886.0
2019-08-16 15:40:00,93.18,93.27,93.14,93.19,37354.0,91.8528,91.9415,91.8133,91.8626,37354.0
2019-08-16 15:50:00,93.2,93.42,92.98,93.01,129682.0,91.8725,92.0893,91.6556,91.6852,129682.0
2019-08-19 09:30:00,94.41,94.87,94.17,94.17,26264.0,93.0652,93.5187,92.8287,92.8287,26264.0
2019-08-19 09:40:00,94.21,94.35,94.09,94.22,10704.0,92.8681,93.0061,92.7498,92.8779,10704.0
2019-08-19 09:50:00,94.3,94.31,94.08,94.22,9204.0,92.9568,92.9667,92.7399,92.8779,9204.0
2019-08-19 10:00:00,94.17,94.18,93.83,93.87,9570.0,92.8287,92.8385,92.4935,92.5329,9570.0
2019-08-19 10:10:00,93.84,93.88,93.73,93.83,9477.0,92.5034,92.5428,92.3949,92.4935,9477.0
2019-08-19 10:20:00,93.86,93.86,93.69,93.75,22036.0,92.5231,92.5231,92.3555,92.4146,22036.0
2019-08-19 10:30:00,93.75,93.89,93.7,93.83,27413.0,92.4146,92.5526,92.3654,92.4935,27413.0
2019-08-19 10:40:00,93.81,93.91,93.75,93.88,14378.0,92.4738,92.5724,92.4146,92.5428,14378.0
2019-08-19 10:50:00,93.88,94.1,93.83,94.08,19550.0,92.5428,92.7597,92.4935,92.7399,19550.0
2019-08-19 11:00:00,94.09,94.24,94.09,94.13,9417.0,92.7498,92.8977,92.7498,92.7892,9417.0
2019-08-19 11:10:00,94.14,94.23,94.11,94.2,8141.0,92.7991,92.8878,92.7695,92.8582,8141.0
2019-08-19 11:20:00,94.19,94.23,94.11,94.15,10750.0,92.8484,92.8878,92.7695,92.8089,10750.0
2019-08-19 11:30:00,94.13,94.22,94.1,94.2,4776.0,92.7892,92.8779,92.7597,92.8582,4776.0
2019-08-19 11:40:00,94.2,94.2,94.01,94.02,6965.0,92.8582,92.8582,92.6709,92.6808,6965.0
2019-08-19 11:50:00,94.05,94.11,93.99,94.05,9227.0,92.7104,92.7695,92.6512,92.7104,9227.0
2019-08-19 12:00:00,94.04,94.12,94.01,94.06,14893.0,92.7005,92.7794,92.6709,92.7202,14893.0
2019-08-19 12:10:00,94.07,94.15,94.04,94.11,9003.0,92.7301,92.8089,92.7005,92.7695,9003.0
2019-08-19 12:20:00,94.12,94.18,94.1,94.16,12713.0,92.7794,92.8385,92.7597,92.8188,12713.0
2019-08-19 12:30:00,94.16,94.17,94.06,94.16,9593.0,92.8188,92.8287,92.7202,92.8188,9593.0
2019-08-19 12:40:00,94.17,94.24,94.09,94.17,11201.0,92.8287,92.8977,92.7498,92.8287,11201.0
2019-08-19 12:50:00,94.18,94.19,94.12,94.13,8073.0,92.8385,92.8484,92.7794,92.7892,8073.0
2019-08-19 13:00:00,94.12,94.25,94.11,94.25,11537.0,92.7794,92.9075,92.7695,92.9075,11537.0
2019-08-19 13:10:00,94.23,94.24,94.17,94.22,6631.0,92.8878,92.8977,92.8287,92.8779,6631.0
2019-08-19 13:20:00,94.24,94.27,94.09,94.1,11949.0,92.8977,92.9272,92.7498,92.7597,11949.0
2019-08-19 13:30:00,94.09,94.09,93.92,93.94,9463.0,92.7498,92.7498,92.5822,92.6019,9463.0
2019-08-19 13:40:00,93.94,93.98,93.86,93.9,6649.0,92.6019,92.6414,92.5231,92.5625,6649.0
2019-08-19 13:50:00,93.89,93.9,93.83,93.84,5600.0,92.5526,92.5625,92.4935,92.5034,5600.0
2019-08-19 14:00:00,93.84,93.84,93.73,93.81,12459.0,92.5034,92.5034,92.3949,92.4738,12459.0
2019-08-19 14:10:00,93.82,93.82,93.73,93.74,9147.0,92.4836,92.4836,92.3949,92.4048,9147.0
2019-08-19 14:20:00,93.72,93.76,93.69,93.7,9765.0,92.3851,92.4245,92.3555,92.3654,9765.0
2019-08-19 14:30:00,93.7,93.7,93.61,93.68,8666.0,92.3654,92.3654,92.2766,92.3456,8666.0
2019-08-19 14:40:00,93.66,93.7,93.66,93.68,11657.0,92.3259,92.3654,92.3259,92.3456,11657.0
2019-08-19 14:50:00,93.67,93.9,93.67,93.77,14483.0,92.3358,92.5625,92.3358,92.4344,14483.0
2019-08-19 15:00:00,93.78,93.81,93.69,93.77,7772.0,92.4442,92.4738,92.3555,92.4344,7772.0
2019-08-19 15:10:00,93.76,93.78,93.69,93.69,11112.0,92.4245,92.4442,92.3555,92.3555,11112.0
2019-08-19 15:20:00,93.68,93.74,93.65,93.69,20496.0,92.3456,92.4048,92.3161,92.3555,20496.0
2019-08-19 15:30:00,93.68,93.75,93.67,93.73,28228.0,92.3456,92.4146,92.3358,92.3949,28228.0
2019-08-19 15:40:00,93.73,93.73,93.51,93.61,35566.0,92.3949,92.3949,92.1781,92.2766,35566.0
2019-08-19 15:50:00,93.6,93.64,93.45,93.46,83257.0,92.2668,92.3062,92.1189,92.1288,83257.0
2019-08-20 09:30:00,93.22,93.74,92.6,93.2,18699.0,91.8922,92.4048,91.281,91.8725,18699.0
2019-08-20 09:40:00,93.23,93.34,93.04,93.13,8775.0,91.902,92.0105,91.7148,91.8035,8775.0
2019-08-20 09:50:00,93.08,93.39,92.95,93.34,11425.0,91.7542,92.0598,91.626,92.0105,11425.0
2019-08-20 10:00:00,93.31,93.31,93.04,93.07,20053.0,91.9809,91.9809,91.7148,91.7443,20053.0
2019-08-20 10:10:00,93.06,93.22,93.05,93.11,11847.0,91.7345,91.8922,91.7246,91.7838,11847.0
2019-08-20 10:20:00,93.07,93.1,92.89,93.07,15530.0,91.7443,91.7739,91.5669,91.7443,15530.0
2019-08-20 10:30:00,93.02,93.06,92.9,92.91,10448.0,91.695,91.7345,91.5767,91.5866,10448.0
2019-08-20 10:40:00,92.92,93.02,92.82,92.98,15319.0,91.5965,91.695,91.4979,91.6556,15319.0
2019-08-20 10:50:00,92.96,93.19,92.95,93.17,11296.0,91.6359,91.8626,91.626,91.8429,11296.0
2019-08-20 11:00:00,93.16,93.25,93.13,93.25,15640.0,91.833,91.9218,91.8035,91.9218,15640.0
2019-08-20 11:10:00,93.27,93.39,93.25,93.27,16673.0,91.9415,92.0598,91.9218,91.9415,16673.0
2019-08-20 11:20:00,93.28,93.4,93.2,93.31,12061.0,91.9513,92.0696,91.8725,91.9809,12061.0
2019-08-20 11:30:00,93.32,93.34,93.2,93.2,17356.0,91.9908,92.0105,91.8725,91.8725,17356.0
2019-08-20 11:40:00,93.2,93.27,93.19,93.22,17169.0,91.8725,91.9415,91.8626,91.8922,17169.0
2019-08-20 11:50:00,93.24,93.37,93.21,93.34,25890.0,91.9119,92.0401,91.8823,92.0105,25890.0
2019-08-20 12:00:00,93.34,93.46,93.33,93.37,19122.0,92.0105,92.1288,92.0006,92.0401,19122.0
2019-08-20 12:10:00,93.34,93.48,93.33,93.43,20546.0,92.0105,92.1485,92.0006,92.0992,20546.0
2019-08-20 12:20:00,93.44,93.5,93.36,93.44,10707.0,92.1091,92.1682,92.0302,92.1091,10707.0
2019-08-20 12:30:00,93.44,93.44,93.26,93.27,19457.0,92.1091,92.1091,91.9316,91.9415,19457.0
2019-08-20 12:40:00,93.28,93.32,93.26,93.31,8910.0,91.9513,91.9908,91.9316,91.9809,8910.0
2019-08-20 12:50:00,93.31,93.37,93.3,93.31,21522.0,91.9809,92.0401,91.971,91.9809,21522.0
2019-08-20 13:00:00,93.3,93.34,93.27,93.33,15476.0,91.971,92.0105,91.9415,92.0006,15476.0
2019-08-20 13:10:00,93.36,93.44,93.3,93.3,94381.0,92.0302,92.1091,91.971,91.971,94381.0
2019-08-20 13:20:00,93.3,93.34,93.2,93.27,17662.0,91.971,92.0105,91.8725,91.9415,17662.0
2019-08-20 13:30:00,93.27,93.36,93.14,93.23,17034.0,91.9415,92.0302,91.8133,91.902,17034.0
2019-08-20 13:40:00,93.23,93.35,93.22,93.28,14881.0,91.902,92.0203,91.8922,91.9513,14881.0
2019-08-20 13:50:00,93.26,93.36,93.18,93.19,17617.0,91.9316,92.0302,91.8528,91.8626,17617.0
2019-08-20 14:00:00,93.18,93.19,92.98,92.98,21019.0,91.8528,91.8626,91.6556,91.6556,21019.0
2019-08-20 14:10:00,92.97,93.1,92.96,93.02,14884.0,91.6457,91.7739,91.6359,91.695,14884.0
2019-08-20 14:20:00,93.0,93.01,92.9,92.97,12754.0,91.6753,91.6852,91.5767,91.6457,12754.0
2019-08-20 14:30:00,92.95,93.02,92.91,92.96,26561.0,91.626,91.695,91.5866,91.6359,26561.0
2019-08-20 14:40:00,92.97,93.04,92.93,92.93,40913.0,91.6457,91.7148,91.6063,91.6063,40913.0
2019-08-20 14:50:00,92.94,93.11,92.9,93.08,22202.0,91.6162,91.7838,91.5767,91.7542,22202.0
2019-08-20 15:00:00,93.08,93.08,92.97,93.02,20316.0,91.7542,91.7542,91.6457,91.695,20316.0
2019-08-20 15:10:00,93.03,93.08,92.8,92.85,21720.0,91.7049,91.7542,91.4782,91.5275,21720.0
2019-08-20 15:20:00,92.87,92.94,92.85,92.93,22718.0,91.5472,91.6162,91.5275,91.6063,22718.0
2019-08-20 15:30:00,92.94,93.01,92.89,92.94,36222.0,91.6162,91.6852,91.5669,91.6162,36222.0
2019-08-20 15:40:00,92.94,93.01,92.87,92.96,195743.0,91.6162,91.6852,91.5472,91.6359,195743.0
2019-08-20 15:50:00,92.99,93.0,92.66,92.74,113087.0,91.6655,91.6753,91.3402,91.419,113087.0
2019-08-21 09:30:00,93.6,93.6,93.03,93.25,74731.0,92.2668,92.2668,91.7049,91.9218,74731.0
2019-08-21 09:40:00,93.25,93.6,93.21,93.4,48781.0,91.9218,92.2668,91.8823,92.0696,48781.0
2019-08-21 09:50:00,93.4,93.41,93.13,93.23,33351.0,92.0696,92.0795,91.8035,91.902,33351.0
2019-08-21 10:00:00,93.23,93.45,93.2,93.23,34997.0,91.902,92.1189,91.8725,91.902,34997.0
2019-08-21 10:10:00,93.25,93.29,93.0,93.04,27321.0,91.9218,91.9612,91.6753,91.7148,27321.0
2019-08-21 10:20:00,93.02,93.04,92.83,93.01,16493.0,91.695,91.7148,91.5077,91.6852,16493.0
2019-08-21 10:30:00,92.99,93.07,92.81,92.85,20810.0,91.6655,91.7443,91.488,91.5275,20810.0
2019-08-21 10:40:00,92.8,92.97,92.77,92.93,6052.0,91.4782,91.6457,91.4486,91.6063,6052.0
2019-08-21 10:50:00,92.95,92.96,92.56,92.57,14050.0,91.626,91.6359,91.2416,91.2514,14050.0
2019-08-21 11:00:00,92.56,92.77,92.5,92.76,9219.0,91.2416,91.4486,91.1824,91.4387,9219.0
2019-08-21 11:10:00,92.76,92.77,92.62,92.64,11795.0,91.4387,91.4486,91.3007,91.3204,11795.0
2019-08-21 11:20:00,92.71,92.85,92.66,92.78,8564.0,91.3895,91.5275,91.3402,91.4585,8564.0
2019-08-21 11:30:00,92.78,92.85,92.73,92.75,9058.0,91.4585,91.5275,91.4092,91.4289,9058.0
2019-08-21 11:40:00,92.76,92.88,92.73,92.74,7481.0,91.4387,91.557,91.4092,91.419,7481.0
2019-08-21 11:50:00,92.75,92.77,92.64,92.7,10834.0,91.4289,91.4486,91.3204,91.3796,10834.0
2019-08-21 12:00:00,92.71,92.75,92.67,92.68,8786.0,91.3895,91.4289,91.35,91.3599,8786.0
2019-08-21 12:10:00,92.68,92.72,92.64,92.66,7997.0,91.3599,91.3993,91.3204,91.3402,7997.0
2019-08-21 12:20:00,92.66,92.77,92.66,92.71,10928.0,91.3402,91.4486,91.3402,91.3895,10928.0
2019-08-21 12:30:00,92.7,92.71,92.56,92.56,9519.0,91.3796,91.3895,91.2416,91.2416,9519.0
2019-08-21 12:40:00,92.55,92.55,92.4,92.49,10219.0,91.2317,91.2317,91.0839,91.1726,10219.0
2019-08-21 12:50:00,92.49,92.49,92.28,92.28,36619.0,91.1726,91.1726,90.9656,90.9656,36619.0
2019-08-21 13:00:00,92.28,92.36,92.23,92.23,13897.0,90.9656,91.0444,90.9163,90.9163,13897.0
2019-08-21 13:10:00,92.22,92.24,92.06,92.1,21366.0,90.9064,90.9261,90.7487,90.7881,21366.0
2019-08-21 13:20:00,92.1,92.14,91.95,91.98,21306.0,90.7881,90.8276,90.6403,90.6699,21306.0
2019-08-21 13:30:00,91.97,91.97,91.77,91.81,50570.0,90.66,90.66,90.4628,90.5023,50570.0
2019-08-21 13:40:00,91.81,91.81,91.59,91.66,29040.0,90.5023,90.5023,90.2854,90.3544,29040.0
2019-08-21 13:50:00,91.66,91.74,91.6,91.7,17591.0,90.3544,90.4333,90.2953,90.3938,17591.0
2019-08-21 14:00:00,91.7,91.79,91.47,91.75,28337.0,90.3938,90.4826,90.1671,90.4431,28337.0
2019-08-21 14:10:00,91.75,91.82,91.63,91.77,28260.0,90.4431,90.5121,90.3248,90.4628,28260.0
2019-08-21 14:20:00,91.75,91.77,91.6,91.65,40623.0,90.4431,90.4628,90.2953,90.3446,40623.0
2019-08-21 14:30:00,91.65,91.65,91.38,91.45,62141.0,90.3446,90.3446,90.0784,90.1474,62141.0
2019-08-21 14:40:00,91.46,91.47,91.28,91.33,21865.0,90.1573,90.1671,89.9798,90.0291,21865.0
2019-08-21 14:50:00,91.33,91.48,91.26,91.41,21338.0,90.0291,90.177,89.9601,90.108,21338.0
2019-08-21 15:00:00,91.41,91.51,91.38,91.5,45515.0,90.108,90.2065,90.0784,90.1967,45515.0
2019-08-21 15:10:00,91.5,91.61,91.49,91.59,38613.0,90.1967,90.3051,90.1868,90.2854,38613.0
2019-08-21 15:20:00,91.58,91.67,91.51,91.52,45829.0,90.2755,90.3643,90.2065,90.2164,45829.0
2019-08-21 15:30:00,91.51,91.62,91.48,91.61,86966.0,90.2065,90.315,90.177,90.3051,86966.0
2019-08-21 15:40:00,91.61,91.7,91.58,91.6,73547.0,90.3051,90.3938,90.2755,90.2953,73547.0
2019-08-21 15:50:00,91.58,91.75,91.55,91.61,134554.0,90.2755,90.4431,90.246,90.3051,134554.0
2019-08-22 09:30:00,92.02,92.6,92.02,92.4,41049.0,90.7093,91.281,90.7093,91.0839,41049.0
2019-08-22 09:40:00,92.39,92.44,92.1,92.1,26434.0,91.074,91.1233,90.7881,90.7881,26434.0
2019-08-22 09:50:00,92.06,92.32,92.06,92.28,33120.0,90.7487,91.005,90.7487,90.9656,33120.0
2019-08-22 10:00:00,92.25,92.36,92.11,92.22,19421.0,90.936,91.0444,90.798,90.9064,19421.0
2019-08-22 10:10:00,92.27,92.27,92.04,92.13,24208.0,90.9557,90.9557,90.729,90.8177,24208.0
2019-08-22 10:20:00,92.1,92.1,91.67,91.86,40763.0,90.7881,90.7881,90.3643,90.5516,40763.0
2019-08-22 10:30:00,91.85,91.95,91.36,91.62,39307.0,90.5417,90.6403,90.0587,90.315,39307.0
2019-08-22 10:40:00,91.62,91.75,91.46,91.61,17330.0,90.315,90.4431,90.1573,90.3051,17330.0
2019-08-22 10:50:00,91.7,91.7,91.34,91.35,11569.0,90.3938,90.3938,90.039,90.0488,11569.0
2019-08-22 11:00:00,91.42,91.62,91.39,91.54,10693.0,90.1178,90.315,90.0883,90.2361,10693.0
2019-08-22 11:10:00,91.54,91.69,91.53,91.59,8975.0,90.2361,90.384,90.2263,90.2854,8975.0
2019-08-22 11:20:00,91.59,91.74,91.58,91.7,10486.0,90.2854,90.4333,90.2755,90.3938,10486.0
2019-08-22 11:30:00,91.71,91.94,91.71,91.83,12736.0,90.4037,90.6304,90.4037,90.522,12736.0
2019-08-22 11:40:00,91.84,91.85,91.75,91.75,14234.0,90.5318,90.5417,90.4431,90.4431,14234.0
2019-08-22 11:50:00,91.77,91.79,91.6,91.6,18758.0,90.4628,90.4826,90.2953,90.2953,18758.0
2019-08-22 12:00:00,91.6,91.76,91.6,91.76,36117.0,90.2953,90.453,90.2953,90.453,36117.0
2019-08-22 12:10:00,91.76,91.87,91.73,91.82,13863.0,90.453,90.5614,90.4234,90.5121,13863.0
2019-08-22 12:20:00,91.82,91.94,91.78,91.92,8662.0,90.5121,90.6304,90.4727,90.6107,8662.0
2019-08-22 12:30:00,91.91,92.07,91.9,91.99,27151.0,90.6008,90.7586,90.591,90.6797,27151.0
2019-08-22 12:40:00,92.0,92.19,91.98,92.17,14074.0,90.6896,90.8769,90.6699,90.8571,14074.0
2019-08-22 12:50:00,92.17,92.35,92.17,92.3,18554.0,90.8571,91.0346,90.8571,90.9853,18554.0
2019-08-22 13:00:00,92.3,92.5,92.29,92.42,17685.0,90.9853,91.1824,90.9754,91.1036,17685.0
2019-08-22 13:10:00,92.43,92.5,92.36,92.45,25545.0,91.1134,91.1824,91.0444,91.1332,25545.0
2019-08-22 13:20:00,92.47,92.63,92.47,92.55,35514.0,91.1529,91.3106,91.1529,91.2317,35514.0
2019-08-22 13:30:00,92.56,92.62,92.31,92.56,40669.0,91.2416,91.3007,90.9952,91.2416,40669.0
2019-08-22 13:40:00,92.55,92.71,92.52,92.62,28509.0,91.2317,91.3895,91.2022,91.3007,28509.0
2019-08-22 13:50:00,92.64,92.67,92.58,92.67,13830.0,91.3204,91.35,91.2613,91.35,13830.0
2019-08-22 14:00:00,92.69,92.76,92.63,92.69,19978.0,91.3697,91.4387,91.3106,91.3697,19978.0
2019-08-22 14:10:00,92.7,92.7,92.63,92.68,38312.0,91.3796,91.3796,91.3106,91.3599,38312.0
2019-08-22 14:20:00,92.68,92.69,92.43,92.51,39334.0,91.3599,91.3697,91.1134,91.1923,39334.0
2019-08-22 14:30:00,92.52,92.58,92.46,92.58,23320.0,91.2022,91.2613,91.143,91.2613,23320.0
2019-08-22 14:40:00,92.59,92.75,92.58,92.67,25166.0,91.2712,91.4289,91.2613,91.35,25166.0
2019-08-22 14:50:00,92.67,92.78,92.66,92.75,21412.0,91.35,91.4585,91.3402,91.4289,21412.0
2019-08-22 15:00:00,92.76,92.8,92.65,92.8,23708.0,91.4387,91.4782,91.3303,91.4782,23708.0
2019-08-22 15:10:00,92.8,92.8,92.59,92.64,36148.0,91.4782,91.4782,91.2712,91.3204,36148.0
2019-08-22 15:20:00,92.64,92.71,92.55,92.55,40656.0,91.3204,91.3895,91.2317,91.2317,40656.0
2019-08-22 15:30:00,92.54,92.62,92.52,92.55,51137.0,91.2219,91.3007,91.2022,91.2317,51137.0
2019-08-22 15:40:00,92.55,92.69,92.55,92.63,54859.0,91.2317,91.3697,91.2317,91.3106,54859.0
2019-08-22 15:50:00,92.62,92.62,92.37,92.41,147257.0,91.3007,91.3007,91.0543,91.0937,147257.0
2019-08-23 09:30:00,92.15,92.57,91.73,92.13,40247.0,90.8374,91.2514,90.4234,90.8177,40247.0
2019-08-23 09:40:00,92.17,92.31,91.89,91.9,23988.0,90.8571,90.9952,90.5811,90.591,23988.0
2019-08-23 09:50:00,91.89,92.3,91.85,92.21,17311.0,90.5811,90.9853,90.5417,90.8966,17311.0
2019-08-23 10:00:00,92.21,92.55,92.1,92.4,38934.0,90.8966,91.2317,90.7881,91.0839,38934.0
2019-08-23 10:10:00,92.4,92.69,92.08,92.66,56179.0,91.0839,91.3697,90.7684,91.3402,56179.0
2019-08-23 10:20:00,92.69,92.81,92.52,92.79,33723.0,91.3697,91.488,91.2022,91.4683,33723.0
2019-08-23 10:30:00,92.74,92.9,92.6,92.9,13770.0,91.419,91.5767,91.281,91.5767,13770.0
2019-08-23 10:40:00,92.9,93.07,92.88,92.89,34957.0,91.5767,91.7443,91.557,91.5669,34957.0
2019-08-23 10:50:00,92.89,93.15,92.78,92.95,29274.0,91.5669,91.8232,91.4585,91.626,29274.0
2019-08-23 11:00:00,93.05,93.05,91.44,91.47,24200.0,91.7246,91.7246,90.1375,90.1671,24200.0
2019-08-23 11:10:00,91.42,91.74,91.28,91.65,31991.0,90.1178,90.4333,89.9798,90.3446,31991.0
2019-08-23 11:20:00,91.62,91.62,91.34,91.46,36868.0,90.315,90.315,90.039,90.1573,36868.0
2019-08-23 11:30:00,91.44,91.49,91.0,91.23,26256.0,90.1375,90.1868,89.7038,89.9305,26256.0
2019-08-23 11:40:00,91.2,91.24,91.0,91.03,10911.0,89.901,89.9404,89.7038,89.7334,10911.0
2019-08-23 11:50:00,91.06,91.09,90.98,91.02,34920.0,89.763,89.7925,89.6841,89.7235,34920.0
2019-08-23 12:00:00,91.01,91.08,90.96,91.08,93831.0,89.7137,89.7827,89.6644,89.7827,93831.0
2019-08-23 12:10:00,91.07,91.25,90.98,91.1,13763.0,89.7728,89.9502,89.6841,89.8024,13763.0
2019-08-23 12:20:00,91.05,91.15,91.0,91.01,14208.0,89.7531,89.8517,89.7038,89.7137,14208.0
2019-08-23 12:30:00,91.0,91.36,91.0,91.21,15634.0,89.7038,90.0587,89.7038,89.9108,15634.0
2019-08-23 12:40:00,91.23,91.26,91.03,91.05,12010.0,89.9305,89.9601,89.7334,89.7531,12010.0
2019-08-23 12:50:00,91.06,91.19,91.02,91.17,14881.0,89.763,89.8911,89.7235,89.8714,14881.0
2019-08-23 13:00:00,91.16,91.16,90.99,91.05,15341.0,89.8615,89.8615,89.694,89.7531,15341.0
2019-08-23 13:10:00,91.03,91.18,90.97,91.03,10127.0,89.7334,89.8812,89.6742,89.7334,10127.0
2019-08-23 13:20:00,91.03,91.05,90.98,91.01,26827.0,89.7334,89.7531,89.6841,89.7137,26827.0
2019-08-23 13:30:00,91.0,91.21,90.98,91.19,10476.0,89.7038,89.9108,89.6841,89.8911,10476.0
2019-08-23 13:40:00,91.16,91.33,91.03,91.2,19045.0,89.8615,90.0291,89.7334,89.901,19045.0
2019-08-23 13:50:00,91.19,91.28,91.19,91.25,7064.0,89.8911,89.9798,89.8911,89.9502,7064.0
2019-08-23 14:00:00,91.22,91.24,91.03,91.1,5867.0,89.9207,89.9404,89.7334,89.8024,5867.0
2019-08-23 14:10:00,91.08,91.18,91.04,91.14,32175.0,89.7827,89.8812,89.7432,89.8418,32175.0
2019-08-23 14:20:00,91.15,91.27,91.1,91.25,11134.0,89.8517,89.97,89.8024,89.9502,11134.0
2019-08-23 14:30:00,91.27,91.39,91.13,91.15,12854.0,89.97,90.0883,89.832,89.8517,12854.0
2019-08-23 14:40:00,91.14,91.19,90.99,91.04,13979.0,89.8418,89.8911,89.694,89.7432,13979.0
2019-08-23 14:50:00,91.01,91.14,91.0,91.09,14184.0,89.7137,89.8418,89.7038,89.7925,14184.0
2019-08-23 15:00:00,91.08,91.32,91.04,91.13,26093.0,89.7827,90.0193,89.7432,89.832,26093.0
2019-08-23 15:10:00,91.1,91.25,90.98,91.25,25613.0,89.8024,89.9502,89.6841,89.9502,25613.0
2019-08-23 15:20:00,91.26,91.29,91.18,91.2,39810.0,89.9601,89.9897,89.8812,89.901,39810.0
2019-08-23 15:30:00,91.2,91.22,91.02,91.07,32457.0,89.901,89.9207,89.7235,89.7728,32457.0
2019-08-23 15:40:00,91.06,91.12,90.93,90.94,82236.0,89.763,89.8221,89.6348,89.6447,82236.0
2019-08-23 15:50:00,90.94,91.1,90.63,91.08,332128.0,89.6447,89.8024,89.3391,89.7827,332128.0
2019-08-26 09:30:00,91.9,92.05,91.68,91.87,22050.0,90.591,90.7389,90.3741,90.5614,22050.0
2019-08-26 09:40:00,91.88,91.92,91.34,91.38,10397.0,90.5713,90.6107,90.039,90.0784,10397.0
2019-08-26 09:50:00,91.45,91.65,91.45,91.47,14213.0,90.1474,90.3446,90.1474,90.1671,14213.0
2019-08-26 10:00:00,91.46,91.5,91.02,91.02,20770.0,90.1573,90.1967,89.7235,89.7235,20770.0
2019-08-26 10:10:00,91.06,91.07,90.81,90.91,12743.0,89.763,89.7728,89.5165,89.6151,12743.0
2019-08-26 10:20:00,90.92,91.07,90.86,91.0,20446.0,89.6249,89.7728,89.5658,89.7038,20446.0
2019-08-26 10:30:00,90.97,91.29,90.96,91.2,18792.0,89.6742,89.9897,89.6644,89.901,18792.0
2019-08-26 10:40:00,91.18,91.39,91.04,91.33,10753.0,89.8812,90.0883,89.7432,90.0291,10753.0
2019-08-26 10:50:00,91.42,91.42,91.17,91.26,7315.0,90.1178,90.1178,89.8714,89.9601,7315.0
2019-08-26 11:00:00,91.28,91.58,91.22,91.58,17079.0,89.9798,90.2755,89.9207,90.2755,17079.0
2019-08-26 11:10:00,91.54,91.76,91.5,91.56,11418.0,90.2361,90.453,90.1967,90.2558,11418.0
2019-08-26 11:20:00,91.56,91.74,91.52,91.55,6745.0,90.2558,90.4333,90.2164,90.246,6745.0
2019-08-26 11:30:00,91.58,91.67,91.5,91.67,23029.0,90.2755,90.3643,90.1967,90.3643,23029.0
2019-08-26 11:40:00,91.69,91.7,91.51,91.61,11229.0,90.384,90.3938,90.2065,90.3051,11229.0
2019-08-26 11:50:00,91.62,91.69,91.61,91.67,13468.0,90.315,90.384,90.3051,90.3643,13468.0
2019-08-26 12:00:00,91.68,91.73,91.59,91.64,14779.0,90.3741,90.4234,90.2854,90.3347,14779.0
2019-08-26 12:10:00,91.65,91.65,91.54,91.55,7638.0,90.3446,90.3446,90.2361,90.246,7638.0
2019-08-26 12:20:00,91.54,91.87,91.54,91.59,43955.0,90.2361,90.5614,90.2361,90.2854,43955.0
2019-08-26 12:30:00,91.63,91.63,91.5,91.51,9379.0,90.3248,90.3248,90.1967,90.2065,9379.0
2019-08-26 12:40:00,91.51,91.57,91.48,91.54,7048.0,90.2065,90.2657,90.177,90.2361,7048.0
2019-08-26 12:50:00,91.56,91.7,91.52,91.67,9989.0,90.2558,90.3938,90.2164,90.3643,9989.0
2019-08-26 13:00:00,91.68,91.84,91.67,91.83,14926.0,90.3741,90.5318,90.3643,90.522,14926.0
2019-08-26 13:10:00,91.83,91.83,91.71,91.71,16384.0,90.522,90.522,90.4037,90.4037,16384.0
2019-08-26 13:20:00,91.7,91.8,91.67,91.78,22570.0,90.3938,90.4924,90.3643,90.4727,22570.0
2019-08-26 13:30:00,91.78,91.78,91.65,91.69,21910.0,90.4727,90.4727,90.3446,90.384,21910.0
2019-08-26 13:40:00,91.7,91.83,91.68,91.75,26567.0,90.3938,90.522,90.3741,90.4431,26567.0
2019-08-26 13:50:00,91.75,91.84,91.65,91.8,14883.0,90.4431,90.5318,90.3446,90.4924,14883.0
2019-08-26 14:00:00,91.8,91.8,91.6,91.66,15872.0,90.4924,90.4924,90.2953,90.3544,15872.0
2019-08-26 14:10:00,91.67,91.67,91.5,91.6,9157.0,90.3643,90.3643,90.1967,90.2953,9157.0
2019-08-26 14:20:00,91.59,91.6,91.5,91.55,9729.0,90.2854,90.2953,90.1967,90.246,9729.0
2019-08-26 14:30:00,91.56,91.65,91.51,91.55,10824.0,90.2558,90.3446,90.2065,90.246,10824.0
2019-08-26 14:40:00,91.54,91.57,91.5,91.54,8623.0,90.2361,90.2657,90.1967,90.2361,8623.0
2019-08-26 14:50:00,91.54,91.56,91.46,91.56,11666.0,90.2361,90.2558,90.1573,90.2558,11666.0
2019-08-26 15:00:00,91.56,91.72,91.47,91.51,14648.0,90.2558,90.4136,90.1671,90.2065,14648.0
2019-08-26 15:10:00,91.51,91.63,91.5,91.54,25350.0,90.2065,90.3248,90.1967,90.2361,25350.0
2019-08-26 15:20:00,91.51,91.52,91.46,91.48,14760.0,90.2065,90.2164,90.1573,90.177,14760.0
2019-08-26 15:30:00,91.48,91.65,91.42,91.45,33248.0,90.177,90.3446,90.1178,90.1474,33248.0
2019-08-26 15:40:00,91.45,91.5,91.36,91.42,32916.0,90.1474,90.1967,90.0587,90.1178,32916.0
2019-08-26 15:50:00,91.4,91.69,91.39,91.69,97112.0,90.0981,90.384,90.0883,90.384,97112.0
2019-08-27 09:30:00,92.23,92.35,91.75,92.31,28557.0,90.9163,91.0346,90.4431,90.9952,28557.0
2019-08-27 09:40:00,92.3,92.33,92.15,92.21,12882.0,90.9853,91.0149,90.8374,90.8966,12882.0
2019-08-27 09:50:00,92.21,92.21,91.69,91.69,10034.0,90.8966,90.8966,90.384,90.384,10034.0
2019-08-27 10:00:00,91.67,91.76,91.53,91.55,18848.0,90.3643,90.453,90.2263,90.246,18848.0
2019-08-27 10:10:00,91.58,91.8,91.52,91.79,11003.0,90.2755,90.4924,90.2164,90.4826,11003.0
2019-08-27 10:20:00,91.78,91.81,91.62,91.66,12593.0,90.4727,90.5023,90.315,90.3544,12593.0
2019-08-27 10:30:00,91.63,91.88,91.61,91.63,13155.0,90.3248,90.5713,90.3051,90.3248,13155.0
2019-08-27 10:40:00,91.64,91.72,91.57,91.65,18569.0,90.3347,90.4136,90.2657,90.3446,18569.0
2019-08-27 10:50:00,91.64,91.65,91.46,91.49,14259.0,90.3347,90.3446,90.1573,90.1868,14259.0
2019-08-27 11:00:00,91.43,91.45,91.17,91.17,22245.0,90.1277,90.1474,89.8714,89.8714,22245.0
2019-08-27 11:10:00,91.16,91.26,91.04,91.05,16168.0,89.8615,89.9601,89.7432,89.7531,16168.0
2019-08-27 11:20:00,91.01,91.15,90.96,91.06,20261.0,89.7137,89.8517,89.6644,89.763,20261.0
2019-08-27 11:30:00,91.07,91.22,91.07,91.14,11255.0,89.7728,89.9207,89.7728,89.8418,11255.0
2019-08-27 11:40:00,91.13,91.24,91.01,91.24,8880.0,89.832,89.9404,89.7137,89.9404,8880.0
2019-08-27 11:50:00,91.21,91.26,91.0,91.02,20680.0,89.9108,89.9601,89.7038,89.7235,20680.0
2019-08-27 12:00:00,91.03,91.17,90.99,91.14,16171.0,89.7334,89.8714,89.694,89.8418,16171.0
2019-08-27 12:10:00,91.14,91.28,91.14,91.26,8416.0,89.8418,89.9798,89.8418,89.9601,8416.0
2019-08-27 12:20:00,91.26,91.29,91.18,91.24,9322.0,89.9601,89.9897,89.8812,89.9404,9322.0
2019-08-27 12:30:00,91.23,91.3,90.99,91.03,15907.0,89.9305,89.9995,89.694,89.7334,15907.0
2019-08-27 12:40:00,91.06,91.27,91.03,91.26,7681.0,89.763,89.97,89.7334,89.9601,7681.0
2019-08-27 12:50:00,91.26,91.26,91.02,91.06,22882.0,89.9601,89.9601,89.7235,89.763,22882.0
2019-08-27 13:00:00,91.06,91.24,91.0,91.17,9426.0,89.763,89.9404,89.7038,89.8714,9426.0
2019-08-27 13:10:00,91.17,91.17,91.0,91.12,7142.0,89.8714,89.8714,89.7038,89.8221,7142.0
2019-08-27 13:20:00,91.14,91.33,91.14,91.33,6365.0,89.8418,90.0291,89.8418,90.0291,6365.0
2019-08-27 13:30:00,91.28,91.49,91.19,91.35,11248.0,89.9798,90.1868,89.8911,90.0488,11248.0
2019-08-27 13:40:00,91.39,91.44,91.31,91.32,4693.0,90.0883,90.1375,90.0094,90.0193,4693.0
2019-08-27 13:50:00,91.32,91.4,91.29,91.34,5401.0,90.0193,90.0981,89.9897,90.039,5401.0
2019-08-27 14:00:00,91.37,91.4,91.31,91.31,7859.0,90.0685,90.0981,90.0094,90.0094,7859.0
2019-08-27 14:10:00,91.33,91.38,91.27,91.35,12240.0,90.0291,90.0784,89.97,90.0488,12240.0
2019-08-27 14:20:00,91.35,91.42,91.33,91.33,7106.0,90.0488,90.1178,90.0291,90.0291,7106.0
2019-08-27 14:30:00,91.34,91.35,91.26,91.3,14632.0,90.039,90.0488,89.9601,89.9995,14632.0
2019-08-27 14:40:00,91.31,91.48,91.25,91.47,13402.0,90.0094,90.177,89.9502,90.1671,13402.0
2019-08-27 14:50:00,91.49,91.7,91.48,91.65,19459.0,90.1868,90.3938,90.177,90.3446,19459.0
2019-08-27 15:00:00,91.66,91.76,91.61,91.65,12173.0,90.3544,90.453,90.3051,90.3446,12173.0
2019-08-27 15:10:00,91.63,91.63,91.37,91.38,20767.0,90.3248,90.3248,90.0685,90.0784,20767.0
2019-08-27 15:20:00,91.37,91.38,91.25,91.25,27668.0,90.0685,90.0784,89.9502,89.9502,27668.0
2019-08-27 15:30:00,91.25,91.28,91.2,91.24,42683.0,89.9502,89.9798,89.901,89.9404,42683.0
2019-08-27 15:40:00,91.24,91.45,91.17,91.38,39647.0,89.9404,90.1474,89.8714,90.0784,39647.0
2019-08-27 15:50:00,91.39,91.45,91.12,91.13,141046.0,90.0883,90.1474,89.8221,89.832,141046.0
2019-08-28 09:30:00,91.0,91.12,90.61,90.99,83376.0,89.7038,89.8221,89.3194,89.694,83376.0
2019-08-28 09:40:00,90.89,91.12,90.77,90.95,64820.0,89.5954,89.8221,89.4771,89.6545,64820.0
2019-08-28 09:50:00,90.97,91.48,90.92,91.38,34396.0,89.6742,90.177,89.6249,90.0784,34396.0
2019-08-28 10:00:00,91.41,91.59,91.37,91.49,28573.0,90.108,90.2854,90.0685,90.1868,28573.0
2019-08-28 10:10:00,91.46,91.47,91.09,91.09,15597.0,90.1573,90.1671,89.7925,89.7925,15597.0
2019-08-28 10:20:00,91.05,91.2,91.05,91.11,10823.0,89.7531,89.901,89.7531,89.8122,10823.0
2019-08-28 10:30:00,91.14,91.34,91.01,91.25,20466.0,89.8418,90.039,89.7137,89.9502,20466.0
2019-08-28 10:40:00,91.23,91.4,91.2,91.34,6214.0,89.9305,90.0981,89.901,90.039,6214.0
2019-08-28 10:50:00,91.35,91.42,91.29,91.33,6244.0,90.0488,90.1178,89.9897,90.0291,6244.0
2019-08-28 11:00:00,91.38,91.52,91.32,91.5,12324.0,90.0784,90.2164,90.0193,90.1967,12324.0
2019-08-28 11:10:00,91.52,91.52,91.41,91.41,6543.0,90.2164,90.2164,90.108,90.108,6543.0
2019-08-28 11:20:00,91.49,91.87,91.45,91.79,24897.0,90.1868,90.5614,90.1474,90.4826,24897.0
2019-08-28 11:30:00,91.78,92.08,91.74,92.01,24175.0,90.4727,90.7684,90.4333,90.6994,24175.0
2019-08-28 11:40:00,91.95,92.14,91.95,92.02,4200.0,90.6403,90.8276,90.6403,90.7093,4200.0
2019-08-28 11:50:00,92.07,92.11,91.9,91.95,8204.0,90.7586,90.798,90.591,90.6403,8204.0
2019-08-28 12:00:00,91.96,91.99,91.92,91.96,7008.0,90.6501,90.6797,90.6107,90.6501,7008.0
2019-08-28 12:10:00,91.96,91.97,91.89,91.97,7868.0,90.6501,90.66,90.5811,90.66,7868.0
2019-08-28 12:20:00,91.99,92.03,91.98,91.99,3136.0,90.6797,90.7191,90.6699,90.6797,3136.0
2019-08-28 12:30:00,92.01,92.04,91.86,91.92,11981.0,90.6994,90.729,90.5516,90.6107,11981.0
2019-08-28 12:40:00,91.92,92.04,91.92,91.98,6557.0,90.6107,90.729,90.6107,90.6699,6557.0
2019-08-28 12:50:00,91.97,92.09,91.97,92.03,7077.0,90.66,90.7783,90.66,90.7191,7077.0
2019-08-28 13:00:00,92.05,92.07,91.96,91.97,14281.0,90.7389,90.7586,90.6501,90.66,14281.0
2019-08-28 13:10:00,91.96,91.97,91.79,91.88,7556.0,90.6501,90.66,90.4826,90.5713,7556.0
2019-08-28 13:20:00,91.88,91.88,91.79,91.81,7039.0,90.5713,90.5713,90.4826,90.5023,7039.0
2019-08-28 13:30:00,91.8,91.86,91.78,91.78,5083.0,90.4924,90.5516,90.4727,90.4727,5083.0
2019-08-28 13:40:00,91.78,91.82,91.77,91.82,6585.0,90.4727,90.5121,90.4628,90.5121,6585.0
2019-08-28 13:50:00,91.81,91.81,91.7,91.7,6943.0,90.5023,90.5023,90.3938,90.3938,6943.0
2019-08-28 14:00:00,91.72,91.76,91.67,91.7,9878.0,90.4136,90.453,90.3643,90.3938,9878.0
2019-08-28 14:10:00,91.69,91.82,91.69,91.8,9059.0,90.384,90.5121,90.384,90.4924,9059.0
2019-08-28 14:20:00,91.82,91.98,91.82,91.95,16350.0,90.5121,90.6699,90.5121,90.6403,16350.0
2019-08-28 14:30:00,91.96,92.08,91.92,91.96,9827.0,90.6501,90.7684,90.6107,90.6501,9827.0
2019-08-28 14:40:00,91.97,92.01,91.87,91.95,12191.0,90.66,90.6994,90.5614,90.6403,12191.0
2019-08-28 14:50:00,91.96,92.0,91.89,91.92,8800.0,90.6501,90.6896,90.5811,90.6107,8800.0
2019-08-28 15:00:00,91.92,92.01,91.9,92.01,19623.0,90.6107,90.6994,90.591,90.6994,19623.0
2019-08-28 15:10:00,92.01,92.1,91.99,92.09,31472.0,90.6994,90.7881,90.6797,90.7783,31472.0
2019-08-28 15:20:00,92.09,92.09,91.96,91.97,26108.0,90.7783,90.7783,90.6501,90.66,26108.0
2019-08-28 15:30:00,91.95,92.07,91.88,91.98,43280.0,90.6403,90.7586,90.5713,90.6699,43280.0
2019-08-28 15:40:00,91.98,92.01,91.9,91.98,35604.0,90.6699,90.6994,90.591,90.6699,35604.0
2019-08-28 15:50:00,91.97,92.04,91.89,91.92,79838.0,90.66,90.729,90.5811,90.6107,79838.0
2019-08-29 09:30:00,92.72,93.13,92.72,93.12,37039.0,91.3993,91.8035,91.3993,91.7936,37039.0
2019-08-29 09:40:00,93.09,93.12,92.95,92.99,8231.0,91.764,91.7936,91.626,91.6655,8231.0
2019-08-29 09:50:00,92.97,93.35,92.93,93.27,17844.0,91.6457,92.0203,91.6063,91.9415,17844.0
2019-08-29 10:00:00,93.28,93.31,93.08,93.13,12449.0,91.9513,91.9809,91.7542,91.8035,12449.0
2019-08-29 10:10:00,93.17,93.17,93.02,93.1,6514.0,91.8429,91.8429,91.695,91.7739,6514.0
2019-08-29 10:20:00,93.11,93.11,92.93,93.05,9067.0,91.7838,91.7838,91.6063,91.7246,9067.0
2019-08-29 10:30:00,93.06,93.06,92.46,92.66,16248.0,91.7345,91.7345,91.143,91.3402,16248.0
2019-08-29 10:40:00,92.65,92.78,92.55,92.66,7857.0,91.3303,91.4585,91.2317,91.3402,7857.0
2019-08-29 10:50:00,92.69,92.8,92.63,92.76,9419.0,91.3697,91.4782,91.3106,91.4387,9419.0
2019-08-29 11:00:00,92.77,92.83,92.7,92.73,11794.0,91.4486,91.5077,91.3796,91.4092,11794.0
2019-08-29 11:10:00,92.72,92.81,92.72,92.75,3400.0,91.3993,91.488,91.3993,91.4289,3400.0
2019-08-29 11:20:00,92.79,92.88,92.75,92.75,6331.0,91.4683,91.557,91.4289,91.4289,6331.0
2019-08-29 11:30:00,92.74,92.95,92.71,92.89,12484.0,91.419,91.626,91.3895,91.5669,12484.0
2019-08-29 11:40:00,92.92,92.96,92.89,92.92,4662.0,91.5965,91.6359,91.5669,91.5965,4662.0
2019-08-29 11:50:00,92.93,92.93,92.79,92.79,6792.0,91.6063,91.6063,91.4683,91.4683,6792.0
2019-08-29 12:00:00,92.81,92.84,92.77,92.8,5743.0,91.488,91.5176,91.4486,91.4782,5743.0
2019-08-29 12:10:00,92.81,93.56,92.81,93.0,59416.0,91.488,92.2273,91.488,91.6753,59416.0
2019-08-29 12:20:00,93.01,93.01,92.88,92.88,8704.0,91.6852,91.6852,91.557,91.557,8704.0
2019-08-29 12:30:00,92.87,93.02,92.84,92.98,7778.0,91.5472,91.695,91.5176,91.6556,7778.0
2019-08-29 12:40:00,92.97,93.0,92.83,92.87,12686.0,91.6457,91.6753,91.5077,91.5472,12686.0
2019-08-29 12:50:00,92.85,92.87,92.79,92.8,9561.0,91.5275,91.5472,91.4683,91.4782,9561.0
2019-08-29 13:00:00,92.82,93.01,92.82,92.98,10177.0,91.4979,91.6852,91.4979,91.6556,10177.0
2019-08-29 13:10:00,92.98,93.02,92.94,92.97,3861.0,91.6556,91.695,91.6162,91.6457,3861.0
2019-08-29 13:20:00,92.98,92.99,92.9,92.9,6370.0,91.6556,91.6655,91.5767,91.5767,6370.0
2019-08-29 13:30:00,92.89,92.99,92.86,92.95,7570.0,91.5669,91.6655,91.5373,91.626,7570.0
2019-08-29 13:40:00,92.95,93.04,92.95,92.97,5462.0,91.626,91.7148,91.626,91.6457,5462.0
2019-08-29 13:50:00,92.98,93.05,92.97,92.98,5890.0,91.6556,91.7246,91.6457,91.6556,5890.0
2019-08-29 14:00:00,92.98,93.08,92.98,93.05,8439.0,91.6556,91.7542,91.6556,91.7246,8439.0
2019-08-29 14:10:00,93.07,93.08,92.94,92.98,11497.0,91.7443,91.7542,91.6162,91.6556,11497.0
2019-08-29 14:20:00,92.98,93.0,92.9,92.97,7793.0,91.6556,91.6753,91.5767,91.6457,7793.0
2019-08-29 14:30:00,92.98,92.98,92.95,92.97,6612.0,91.6556,91.6556,91.626,91.6457,6612.0
2019-08-29 14:40:00,92.96,92.98,92.79,92.79,14174.0,91.6359,91.6556,91.4683,91.4683,14174.0
2019-08-29 14:50:00,92.79,92.8,92.71,92.73,16202.0,91.4683,91.4782,91.3895,91.4092,16202.0
2019-08-29 15:00:00,92.73,92.73,92.65,92.7,11127.0,91.4092,91.4092,91.3303,91.3796,11127.0
2019-08-29 15:10:00,92.7,92.76,92.67,92.68,17912.0,91.3796,91.4387,91.35,91.3599,17912.0
2019-08-29 15:20:00,92.67,92.69,92.62,92.64,13168.0,91.35,91.3697,91.3007,91.3204,13168.0
2019-08-29 15:30:00,92.65,92.7,92.62,92.65,19014.0,91.3303,91.3796,91.3007,91.3303,19014.0
2019-08-29 15:40:00,92.66,92.66,92.56,92.63,26180.0,91.3402,91.3402,91.2416,91.3106,26180.0
2019-08-29 15:50:00,92.64,92.66,92.47,92.55,83408.0,91.3204,91.3402,91.1529,91.2317,83408.0
2019-08-30 09:30:00,93.23,93.68,93.09,93.41,42893.0,91.902,92.3456,91.764,92.0795,42893.0
2019-08-30 09:40:00,93.4,93.4,92.99,93.0,19534.0,92.0696,92.0696,91.6655,91.6753,19534.0
2019-08-30 09:50:00,93.0,93.14,92.99,93.08,11513.0,91.6753,91.8133,91.6655,91.7542,11513.0
2019-08-30 10:00:00,93.05,93.2,93.05,93.1,26091.0,91.7246,91.8725,91.7246,91.7739,26091.0
2019-08-30 10:10:00,93.09,93.16,92.93,92.99,12582.0,91.764,91.833,91.6063,91.6655,12582.0
2019-08-30 10:20:00,92.98,93.06,92.85,92.93,9964.0,91.6556,91.7345,91.5275,91.6063,9964.0
2019-08-30 10:30:00,92.98,93.17,92.96,92.98,8190.0,91.6556,91.8429,91.6359,91.6556,8190.0
2019-08-30 10:40:00,92.96,92.99,92.87,92.95,8762.0,91.6359,91.6655,91.5472,91.626,8762.0
2019-08-30 10:50:00,92.95,92.96,92.61,92.64,9189.0,91.626,91.6359,91.2909,91.3204,9189.0
2019-08-30 11:00:00,92.66,92.66,92.28,92.31,9976.0,91.3402,91.3402,90.9656,90.9952,9976.0
2019-08-30 11:10:00,92.35,92.44,92.12,92.19,7302.0,91.0346,91.1233,90.8079,90.8769,7302.0
2019-08-30 11:20:00,92.22,92.26,92.07,92.2,7840.0,90.9064,90.9459,90.7586,90.8867,7840.0
2019-08-30 11:30:00,92.22,92.35,92.22,92.27,8169.0,90.9064,91.0346,90.9064,90.9557,8169.0
2019-08-30 11:40:00,92.28,92.35,92.22,92.35,8353.0,90.9656,91.0346,90.9064,91.0346,8353.0
2019-08-30 11:50:00,92.35,92.42,92.25,92.3,6637.0,91.0346,91.1036,90.936,90.9853,6637.0
2019-08-30 12:00:00,92.33,92.4,92.24,92.28,11539.0,91.0149,91.0839,90.9261,90.9656,11539.0
2019-08-30 12:10:00,92.39,92.47,92.3,92.44,5601.0,91.074,91.1529,90.9853,91.1233,5601.0
2019-08-30 12:20:00,92.45,92.53,92.38,92.48,6041.0,91.1332,91.212,91.0642,91.1627,6041.0
2019-08-30 12:30:00,92.48,92.57,92.45,92.53,14139.0,91.1627,91.2514,91.1332,91.212,14139.0
2019-08-30 12:40:00,92.53,92.67,92.45,92.63,11305.0,91.212,91.35,91.1332,91.3106,11305.0
2019-08-30 12:50:00,92.65,92.72,92.61,92.67,8553.0,91.3303,91.3993,91.2909,91.35,8553.0
2019-08-30 13:00:00,92.68,92.69,92.43,92.46,8263.0,91.3599,91.3697,91.1134,91.143,8263.0
2019-08-30 13:10:00,92.47,92.47,92.38,92.39,6626.0,91.1529,91.1529,91.0642,91.074,6626.0
2019-08-30 13:20:00,92.41,92.42,92.29,92.36,8781.0,91.0937,91.1036,90.9754,91.0444,8781.0
2019-08-30 13:30:00,92.34,92.45,92.33,92.38,6931.0,91.0247,91.1332,91.0149,91.0642,6931.0
2019-08-30 13:40:00,92.38,92.42,92.32,92.36,9610.0,91.0642,91.1036,91.005,91.0444,9610.0
2019-08-30 13:50:00,92.38,92.47,92.38,92.38,9104.0,91.0642,91.1529,91.0642,91.0642,9104.0
2019-08-30 14:00:00,92.4,92.52,92.4,92.44,7432.0,91.0839,91.2022,91.0839,91.1233,7432.0
2019-08-30 14:10:00,92.47,92.54,92.37,92.51,10502.0,91.1529,91.2219,91.0543,91.1923,10502.0
2019-08-30 14:20:00,92.52,92.59,92.45,92.48,8832.0,91.2022,91.2712,91.1332,91.1627,8832.0
2019-08-30 14:30:00,92.49,92.51,92.3,92.34,8329.0,91.1726,91.1923,90.9853,91.0247,8329.0
2019-08-30 14:40:00,92.32,92.36,92.21,92.26,5526.0,91.005,91.0444,90.8966,90.9459,5526.0
2019-08-30 14:50:00,92.3,92.31,92.24,92.28,6223.0,90.9853,90.9952,90.9261,90.9656,6223.0
2019-08-30 15:00:00,92.29,92.34,92.23,92.27,11479.0,90.9754,91.0247,90.9163,90.9557,11479.0
2019-08-30 15:10:00,92.25,92.29,92.1,92.15,12675.0,90.936,90.9754,90.7881,90.8374,12675.0
2019-08-30 15:20:00,92.17,92.26,92.1,92.23,13085.0,90.8571,90.9459,90.7881,90.9163,13085.0
2019-08-30 15:30:00,92.25,92.36,92.21,92.3,22245.0,90.936,91.0444,90.8966,90.9853,22245.0
2019-08-30 15:40:00,92.31,92.33,92.18,92.18,36595.0,90.9952,91.0149,90.867,90.867,36595.0
2019-08-30 15:50:00,92.18,92.52,92.18,92.32,116175.0,90.867,91.2022,90.867,91.005,116175.0
2019-09-03 09:30:00,91.16,91.67,90.72,91.38,56606.0,89.8615,90.3643,89.4278,90.0784,56606.0
2019-09-03 09:40:00,91.28,91.38,90.88,91.19,42414.0,89.9798,90.0784,89.5855,89.8911,42414.0
2019-09-03 09:50:00,91.13,91.19,90.93,91.01,22066.0,89.832,89.8911,89.6348,89.7137,22066.0
2019-09-03 10:00:00,90.99,91.07,90.77,90.93,75581.0,89.694,89.7728,89.4771,89.6348,75581.0
2019-09-03 10:10:00,90.97,91.14,90.92,91.1,51571.0,89.6742,89.8418,89.6249,89.8024,51571.0
2019-09-03 10:20:00,91.09,91.11,90.78,90.98,16799.0,89.7925,89.8122,89.4869,89.6841,16799.0
2019-09-03 10:30:00,90.96,91.26,90.93,91.26,34748.0,89.6644,89.9601,89.6348,89.9601,34748.0
2019-09-03 10:40:00,91.25,91.56,91.25,91.38,35865.0,89.9502,90.2558,89.9502,90.0784,35865.0
2019-09-03 10:50:00,91.37,91.49,91.3,91.4,7615.0,90.0685,90.1868,89.9995,90.0981,7615.0
2019-09-03 11:00:00,91.4,91.4,91.22,91.22,32127.0,90.0981,90.0981,89.9207,89.9207,32127.0
2019-09-03 11:10:00,91.22,91.24,90.93,90.97,34594.0,89.9207,89.9404,89.6348,89.6742,34594.0
2019-09-03 11:20:00,90.94,91.17,90.91,91.03,14279.0,89.6447,89.8714,89.6151,89.7334,14279.0
2019-09-03 11:30:00,91.08,91.23,90.95,91.19,11291.0,89.7827,89.9305,89.6545,89.8911,11291.0
2019-09-03 11:40:00,91.23,91.34,91.12,91.34,8985.0,89.9305,90.039,89.8221,90.039,8985.0
2019-09-03 11:50:00,91.36,91.36,91.18,91.19,13657.0,90.0587,90.0587,89.8812,89.8911,13657.0
2019-09-03 12:00:00,91.2,91.21,91.02,91.02,15106.0,89.901,89.9108,89.7235,89.7235,15106.0
2019-09-03 12:10:00,91.05,91.24,91.04,91.13,16830.0,89.7531,89.9404,89.7432,89.832,16830.0
2019-09-03 12:20:00,91.14,91.16,90.99,91.11,10459.0,89.8418,89.8615,89.694,89.8122,10459.0
2019-09-03 12:30:00,91.11,91.13,91.02,91.1,19015.0,89.8122,89.832,89.7235,89.8024,19015.0
2019-09-03 12:40:00,91.09,91.16,91.02,91.15,17482.0,89.7925,89.8615,89.7235,89.8517,17482.0
2019-09-03 12:50:00,91.13,91.13,90.95,91.01,32465.0,89.832,89.832,89.6545,89.7137,32465.0
2019-09-03 13:00:00,91.0,91.09,91.0,91.09,14637.0,89.7038,89.7925,89.7038,89.7925,14637.0
2019-09-03 13:10:00,91.1,91.13,90.98,91.02,11715.0,89.8024,89.832,89.6841,89.7235,11715.0
2019-09-03 13:20:00,91.02,91.07,90.94,91.06,20265.0,89.7235,89.7728,89.6447,89.763,20265.0
2019-09-03 13:30:00,91.03,91.03,90.92,90.95,16315.0,89.7334,89.7334,89.6249,89.6545,16315.0
2019-09-03 13:40:00,90.92,90.95,90.87,90.91,28252.0,89.6249,89.6545,89.5757,89.6151,28252.0
2019-09-03 13:50:00,90.92,90.98,90.85,90.9,21372.0,89.6249,89.6841,89.5559,89.6052,21372.0
2019-09-03 14:00:00,90.89,91.0,90.88,90.97,14785.0,89.5954,89.7038,89.5855,89.6742,14785.0
2019-09-03 14:10:00,90.98,91.0,90.73,90.74,25369.0,89.6841,89.7038,89.4377,89.4475,25369.0
2019-09-03 14:20:00,90.74,90.92,90.74,90.91,17671.0,89.4475,89.6249,89.4475,89.6151,17671.0
2019-09-03 14:30:00,90.91,90.93,90.79,90.85,15059.0,89.6151,89.6348,89.4968,89.5559,15059.0
2019-09-03 14:40:00,90.84,90.9,90.8,90.87,15403.0,89.5461,89.6052,89.5067,89.5757,15403.0
2019-09-03 14:50:00,90.87,90.94,90.81,90.94,15897.0,89.5757,89.6447,89.5165,89.6447,15897.0
2019-09-03 15:00:00,90.94,90.94,90.8,90.89,21183.0,89.6447,89.6447,89.5067,89.5954,21183.0
2019-09-03 15:10:00,90.89,91.06,90.83,91.03,22952.0,89.5954,89.763,89.5362,89.7334,22952.0
2019-09-03 15:20:00,91.04,91.17,91.04,91.16,18988.0,89.7432,89.8714,89.7432,89.8615,18988.0
2019-09-03 15:30:00,91.17,91.2,91.02,91.11,39397.0,89.8714,89.901,89.7235,89.8122,39397.0
2019-09-03 15:40:00,91.11,91.34,91.09,91.27,54390.0,89.8122,90.039,89.7925,89.97,54390.0
2019-09-03 15:50:00,91.27,91.41,91.27,91.32,99702.0,89.97,90.108,89.97,90.0193,99702.0
2019-09-04 09:30:00,92.03,92.45,92.03,92.26,21911.0,90.7191,91.1332,90.7191,90.9459,21911.0
2019-09-04 09:40:00,92.3,92.48,92.2,92.2,16145.0,90.9853,91.1627,90.8867,90.8867,16145.0
2019-09-04 09:50:00,92.26,92.34,92.12,92.3,10610.0,90.9459,91.0247,90.8079,90.9853,10610.0
2019-09-04 10:00:00,92.31,92.37,92.0,92.05,11122.0,90.9952,91.0543,90.6896,90.7389,11122.0
2019-09-04 10:10:00,92.09,92.09,91.81,91.96,13005.0,90.7783,90.7783,90.5023,90.6501,13005.0
2019-09-04 10:20:00,91.97,92.05,91.94,92.01,16050.0,90.66,90.7389,90.6304,90.6994,16050.0
2019-09-04 10:30:00,92.0,92.0,91.89,91.96,13257.0,90.6896,90.6896,90.5811,90.6501,13257.0
2019-09-04 10:40:00,91.97,92.15,91.97,92.1,7778.0,90.66,90.8374,90.66,90.7881,7778.0
2019-09-04 10:50:00,92.1,92.19,92.09,92.16,11807.0,90.7881,90.8769,90.7783,90.8473,11807.0
2019-09-04 11:00:00,92.16,92.17,92.07,92.12,9739.0,90.8473,90.8571,90.7586,90.8079,9739.0
2019-09-04 11:10:00,92.14,92.32,92.02,92.29,21554.0,90.8276,91.005,90.7093,90.9754,21554.0
2019-09-04 11:20:00,92.27,92.46,92.23,92.44,21586.0,90.9557,91.143,90.9163,91.1233,21586.0
2019-09-04 11:30:00,92.47,92.53,92.4,92.49,10628.0,91.1529,91.212,91.0839,91.1726,10628.0
2019-09-04 11:40:00,92.53,92.57,92.29,92.32,12021.0,91.212,91.2514,90.9754,91.005,12021.0
2019-09-04 11:50:00,92.29,92.32,92.17,92.32,11618.0,90.9754,91.005,90.8571,91.005,11618.0
2019-09-04 12:00:00,92.32,92.46,92.29,92.43,8308.0,91.005,91.143,90.9754,91.1134,8308.0
2019-09-04 12:10:00,92.44,92.54,92.42,92.45,10636.0,91.1233,91.2219,91.1036,91.1332,10636.0
2019-09-04 12:20:00,92.44,92.55,92.44,92.51,10289.0,91.1233,91.2317,91.1233,91.1923,10289.0
2019-09-04 12:30:00,92.51,92.54,92.49,92.49,10446.0,91.1923,91.2219,91.1726,91.1726,10446.0
2019-09-04 12:40:00,92.47,92.53,92.41,92.45,10059.0,91.1529,91.212,91.0937,91.1332,10059.0
2019-09-04 12:50:00,92.43,92.49,92.42,92.48,7422.0,91.1134,91.1726,91.1036,91.1627,7422.0
2019-09-04 13:00:00,92.48,92.5,92.39,92.46,6877.0,91.1627,91.1824,91.074,91.143,6877.0
2019-09-04 13:10:00,92.47,92.47,92.41,92.43,3685.0,91.1529,91.1529,91.0937,91.1134,3685.0
2019-09-04 13:20:00,92.43,92.47,92.38,92.43,7795.0,91.1134,91.1529,91.0642,91.1134,7795.0
2019-09-04 13:30:00,92.44,92.46,92.28,92.28,7409.0,91.1233,91.143,90.9656,90.9656,7409.0
2019-09-04 13:40:00,92.28,92.3,92.22,92.25,6416.0,90.9656,90.9853,90.9064,90.936,6416.0
2019-09-04 13:50:00,92.22,92.24,92.17,92.19,4400.0,90.9064,90.9261,90.8571,90.8769,4400.0
2019-09-04 14:00:00,92.2,92.22,92.13,92.15,8915.0,90.8867,90.9064,90.8177,90.8374,8915.0
2019-09-04 14:10:00,92.14,92.26,92.12,92.26,10778.0,90.8276,90.9459,90.8079,90.9459,10778.0
2019-09-04 14:20:00,92.26,92.27,92.22,92.24,5697.0,90.9459,90.9557,90.9064,90.9261,5697.0
2019-09-04 14:30:00,92.24,92.33,92.24,92.3,4981.0,90.9261,91.0149,90.9261,90.9853,4981.0
2019-09-04 14:40:00,92.29,92.35,92.28,92.31,9054.0,90.9754,91.0346,90.9656,90.9952,9054.0
2019-09-04 14:50:00,92.27,92.3,92.16,92.19,6338.0,90.9557,90.9853,90.8473,90.8769,6338.0
2019-09-04 15:00:00,92.21,92.23,92.16,92.19,11686.0,90.8966,90.9163,90.8473,90.8769,11686.0
2019-09-04 15:10:00,92.2,92.25,92.13,92.17,16697.0,90.8867,90.936,90.8177,90.8571,16697.0
2019-09-04 15:20:00,92.17,92.29,92.17,92.28,15083.0,90.8571,90.9754,90.8571,90.9656,15083.0
2019-09-04 15:30:00,92.28,92.38,92.25,92.29,20823.0,90.9656,91.0642,90.936,90.9754,20823.0
2019-09-04 15:40:00,92.3,92.37,92.28,92.37,44184.0,90.9853,91.0543,90.9656,91.0543,44184.0
2019-09-04 15:50:00,92.37,92.41,92.24,92.3,108446.0,91.0543,91.0937,90.9261,90.9853,108446.0
2019-09-05 09:30:00,93.22,93.29,92.89,93.08,14141.0,91.8922,91.9612,91.5669,91.7542,14141.0
2019-09-05 09:40:00,93.18,93.39,93.1,93.23,29822.0,91.8528,92.0598,91.7739,91.902,29822.0
2019-09-05 09:50:00,93.29,93.75,93.26,93.58,28459.0,91.9612,92.4146,91.9316,92.2471,28459.0
2019-09-05 10:00:00,93.62,93.72,93.4,93.5,15649.0,92.2865,92.3851,92.0696,92.1682,15649.0
2019-09-05 10:10:00,93.51,93.67,93.42,93.63,12701.0,92.1781,92.3358,92.0893,92.2963,12701.0
2019-09-05 10:20:00,93.67,93.68,93.56,93.61,8851.0,92.3358,92.3456,92.2273,92.2766,8851.0
2019-09-05 10:30:00,93.62,93.81,93.61,93.77,11896.0,92.2865,92.4738,92.2766,92.4344,11896.0
2019-09-05 10:40:00,93.79,93.79,93.66,93.69,7357.0,92.4541,92.4541,92.3259,92.3555,7357.0
2019-09-05 10:50:00,93.68,93.73,93.64,93.7,6210.0,92.3456,92.3949,92.3062,92.3654,6210.0
2019-09-05 11:00:00,93.72,93.79,93.65,93.69,23243.0,92.3851,92.4541,92.3161,92.3555,23243.0
2019-09-05 11:10:00,93.69,93.82,93.58,93.58,8491.0,92.3555,92.4836,92.2471,92.2471,8491.0
2019-09-05 11:20:00,93.56,93.68,93.53,93.61,8273.0,92.2273,92.3456,92.1978,92.2766,8273.0
2019-09-05 11:30:00,93.59,93.63,93.46,93.56,9561.0,92.2569,92.2963,92.1288,92.2273,9561.0
2019-09-05 11:40:00,93.54,93.6,93.46,93.47,7994.0,92.2076,92.2668,92.1288,92.1386,7994.0
2019-09-05 11:50:00,93.47,93.64,93.47,93.54,6819.0,92.1386,92.3062,92.1386,92.2076,6819.0
2019-09-05 12:00:00,93.49,93.6,93.48,93.51,8319.0,92.1583,92.2668,92.1485,92.1781,8319.0
2019-09-05 12:10:00,93.52,93.64,93.48,93.53,12624.0,92.1879,92.3062,92.1485,92.1978,12624.0
2019-09-05 12:20:00,93.54,93.61,93.49,93.6,9916.0,92.2076,92.2766,92.1583,92.2668,9916.0
2019-09-05 12:30:00,93.6,93.71,93.58,93.69,7160.0,92.2668,92.3752,92.2471,92.3555,7160.0
2019-09-05 12:40:00,93.68,93.73,93.65,93.7,4610.0,92.3456,92.3949,92.3161,92.3654,4610.0
2019-09-05 12:50:00,93.69,93.69,93.56,93.6,5929.0,92.3555,92.3555,92.2273,92.2668,5929.0
2019-09-05 13:00:00,93.64,93.72,93.45,93.49,17602.0,92.3062,92.3851,92.1189,92.1583,17602.0
2019-09-05 13:10:00,93.5,93.5,93.42,93.47,5716.0,92.1682,92.1682,92.0893,92.1386,5716.0
2019-09-05 13:20:00,93.47,93.54,93.41,93.49,10996.0,92.1386,92.2076,92.0795,92.1583,10996.0
2019-09-05 13:30:00,93.49,93.52,93.44,93.47,15145.0,92.1583,92.1879,92.1091,92.1386,15145.0
2019-09-05 13:40:00,93.48,93.48,93.4,93.42,9038.0,92.1485,92.1485,92.0696,92.0893,9038.0
2019-09-05 13:50:00,93.41,93.56,93.41,93.5,7996.0,92.0795,92.2273,92.0795,92.1682,7996.0
2019-09-05 14:00:00,93.52,93.52,93.41,93.46,9287.0,92.1879,92.1879,92.0795,92.1288,9287.0
2019-09-05 14:10:00,93.46,93.53,93.44,93.52,8425.0,92.1288,92.1978,92.1091,92.1879,8425.0
2019-09-05 14:20:00,93.51,93.54,93.45,93.49,7272.0,92.1781,92.2076,92.1189,92.1583,7272.0
2019-09-05 14:30:00,93.47,93.56,93.45,93.51,10983.0,92.1386,92.2273,92.1189,92.1781,10983.0
2019-09-05 14:40:00,93.51,93.55,93.47,93.52,11610.0,92.1781,92.2175,92.1386,92.1879,11610.0
2019-09-05 14:50:00,93.53,93.55,93.46,93.5,11981.0,92.1978,92.2175,92.1288,92.1682,11981.0
2019-09-05 15:00:00,93.51,93.59,93.39,93.39,25771.0,92.1781,92.2569,92.0598,92.0598,25771.0
2019-09-05 15:10:00,93.38,93.54,93.37,93.51,17736.0,92.0499,92.2076,92.0401,92.1781,17736.0
2019-09-05 15:20:00,93.51,93.55,93.43,93.45,28820.0,92.1781,92.2175,92.0992,92.1189,28820.0
2019-09-05 15:30:00,93.46,93.53,93.45,93.49,32180.0,92.1288,92.1978,92.1189,92.1583,32180.0
2019-09-05 15:40:00,93.48,93.53,93.45,93.48,54430.0,92.1485,92.1978,92.1189,92.1485,54430.0
2019-09-05 15:50:00,93.48,93.52,93.36,93.47,113998.0,92.1485,92.1879,92.0302,92.1386,113998.0
2019-09-06 09:30:00,93.4,93.8,93.23,93.57,19520.0,92.0696,92.4639,91.902,92.2372,19520.0
2019-09-06 09:40:00,93.55,93.88,93.55,93.88,12685.0,92.2175,92.5428,92.2175,92.5428,12685.0
2019-09-06 09:50:00,93.91,94.07,93.87,93.88,10817.0,92.5724,92.7301,92.5329,92.5428,10817.0
2019-09-06 10:00:00,93.87,94.01,93.84,93.96,9614.0,92.5329,92.6709,92.5034,92.6216,9614.0
2019-09-06 10:10:00,93.94,93.97,93.75,93.82,16386.0,92.6019,92.6315,92.4146,92.4836,16386.0
2019-09-06 10:20:00,93.82,94.07,93.82,94.06,11012.0,92.4836,92.7301,92.4836,92.7202,11012.0
2019-09-06 10:30:00,94.09,94.11,93.98,94.04,11652.0,92.7498,92.7695,92.6414,92.7005,11652.0
2019-09-06 10:40:00,94.04,94.13,93.99,94.09,8887.0,92.7005,92.7892,92.6512,92.7498,8887.0
2019-09-06 10:50:00,94.1,94.23,94.09,94.23,41068.0,92.7597,92.8878,92.7498,92.8878,41068.0
2019-09-06 11:00:00,94.23,94.24,94.13,94.13,10154.0,92.8878,92.8977,92.7892,92.7892,10154.0
2019-09-06 11:10:00,94.13,94.17,93.96,94.1,14127.0,92.7892,92.8287,92.6216,92.7597,14127.0
2019-09-06 11:20:00,94.12,94.17,94.06,94.16,10195.0,92.7794,92.8287,92.7202,92.8188,10195.0
2019-09-06 11:30:00,94.15,94.16,94.01,94.08,29462.0,92.8089,92.8188,92.6709,92.7399,29462.0
2019-09-06 11:40:00,94.07,94.1,93.98,94.06,6405.0,92.7301,92.7597,92.6414,92.7202,6405.0
2019-09-06 11:50:00,94.04,94.09,93.99,94.09,8042.0,92.7005,92.7498,92.6512,92.7498,8042.0
2019-09-06 12:00:00,94.1,94.19,94.06,94.13,11460.0,92.7597,92.8484,92.7202,92.7892,11460.0
2019-09-06 12:10:00,94.13,94.16,94.1,94.16,8678.0,92.7892,92.8188,92.7597,92.8188,8678.0
2019-09-06 12:20:00,94.16,94.19,94.07,94.14,11597.0,92.8188,92.8484,92.7301,92.7991,11597.0
2019-09-06 12:30:00,94.14,94.14,93.94,94.03,6952.0,92.7991,92.7991,92.6019,92.6907,6952.0
2019-09-06 12:40:00,94.0,94.03,93.83,93.84,9488.0,92.6611,92.6907,92.4935,92.5034,9488.0
2019-09-06 12:50:00,93.84,93.95,93.79,93.95,14916.0,92.5034,92.6118,92.4541,92.6118,14916.0
2019-09-06 13:00:00,93.95,94.03,93.9,93.9,9404.0,92.6118,92.6907,92.5625,92.5625,9404.0
2019-09-06 13:10:00,93.91,94.01,93.9,93.96,13329.0,92.5724,92.6709,92.5625,92.6216,13329.0
2019-09-06 13:20:00,93.97,94.09,93.96,94.09,5598.0,92.6315,92.7498,92.6216,92.7498,5598.0
2019-09-06 13:30:00,94.1,94.14,94.09,94.13,7360.0,92.7597,92.7991,92.7498,92.7892,7360.0
2019-09-06 13:40:00,94.12,94.12,93.99,94.0,8818.0,92.7794,92.7794,92.6512,92.6611,8818.0
2019-09-06 13:50:00,94.0,94.13,94.0,94.08,16983.0,92.6611,92.7892,92.6611,92.7399,16983.0
2019-09-06 14:00:00,94.08,94.08,93.98,94.04,8246.0,92.7399,92.7399,92.6414,92.7005,8246.0
2019-09-06 14:10:00,94.04,94.12,94.04,94.11,21552.0,92.7005,92.7794,92.7005,92.7695,21552.0
2019-09-06 14:20:00,94.11,94.14,94.09,94.11,10528.0,92.7695,92.7991,92.7498,92.7695,10528.0
2019-09-06 14:30:00,94.12,94.14,94.05,94.08,12827.0,92.7794,92.7991,92.7104,92.7399,12827.0
2019-09-06 14:40:00,94.06,94.07,94.01,94.06,15591.0,92.7202,92.7301,92.6709,92.7202,15591.0
2019-09-06 14:50:00,94.05,94.07,94.01,94.07,13104.0,92.7104,92.7301,92.6709,92.7301,13104.0
2019-09-06 15:00:00,94.09,94.1,93.99,94.02,12293.0,92.7498,92.7597,92.6512,92.6808,12293.0
2019-09-06 15:10:00,94.03,94.03,93.96,94.02,11554.0,92.6907,92.6907,92.6216,92.6808,11554.0
2019-09-06 15:20:00,94.02,94.08,94.0,94.07,15753.0,92.6808,92.7399,92.6611,92.7301,15753.0
2019-09-06 15:30:00,94.07,94.12,93.92,93.98,30168.0,92.7301,92.7794,92.5822,92.6414,30168.0
2019-09-06 15:40:00,93.97,93.98,93.84,93.9,43361.0,92.6315,92.6414,92.5034,92.5625,43361.0
2019-09-06 15:50:00,93.9,93.9,93.66,93.73,92790.0,92.5625,92.5625,92.3259,92.3949,92790.0
2019-09-09 09:30:00,93.97,94.11,93.21,93.21,24790.0,92.6315,92.7695,91.8823,91.8823,24790.0
2019-09-09 09:40:00,93.2,93.31,93.08,93.09,12839.0,91.8725,91.9809,91.7542,91.764,12839.0
2019-09-09 09:50:00,93.1,93.26,92.84,92.84,18361.0,91.7739,91.9316,91.5176,91.5176,18361.0
2019-09-09 10:00:00,92.84,93.03,92.75,92.98,11795.0,91.5176,91.7049,91.4289,91.6556,11795.0
2019-09-09 10:10:00,92.99,93.15,92.98,93.09,11788.0,91.6655,91.8232,91.6556,91.764,11788.0
2019-09-09 10:20:00,93.1,93.12,92.92,92.92,12656.0,91.7739,91.7936,91.5965,91.5965,12656.0
2019-09-09 10:30:00,92.94,93.0,92.77,92.79,21435.0,91.6162,91.6753,91.4486,91.4683,21435.0
2019-09-09 10:40:00,92.81,92.87,92.69,92.75,15327.0,91.488,91.5472,91.3697,91.4289,15327.0
2019-09-09 10:50:00,92.73,92.78,92.61,92.62,12432.0,91.4092,91.4585,91.2909,91.3007,12432.0
2019-09-09 11:00:00,92.63,92.7,92.61,92.65,51822.0,91.3106,91.3796,91.2909,91.3303,51822.0
2019-09-09 11:10:00,92.67,92.69,92.63,92.63,27312.0,91.35,91.3697,91.3106,91.3106,27312.0
2019-09-09 11:20:00,92.64,92.66,92.47,92.58,16179.0,91.3204,91.3402,91.1529,91.2613,16179.0
2019-09-09 11:30:00,92.61,92.69,92.59,92.59,22287.0,91.2909,91.3697,91.2712,91.2712,22287.0
2019-09-09 11:40:00,92.57,92.59,92.5,92.56,14508.0,91.2514,91.2712,91.1824,91.2416,14508.0
2019-09-09 11:50:00,92.56,92.61,92.51,92.57,28248.0,91.2416,91.2909,91.1923,91.2514,28248.0
2019-09-09 12:00:00,92.58,92.67,92.58,92.58,16532.0,91.2613,91.35,91.2613,91.2613,16532.0
2019-09-09 12:10:00,92.59,92.59,92.38,92.4,16731.0,91.2712,91.2712,91.0642,91.0839,16731.0
2019-09-09 12:20:00,92.41,92.53,92.4,92.51,10475.0,91.0937,91.212,91.0839,91.1923,10475.0
2019-09-09 12:30:00,92.5,92.51,92.34,92.37,16971.0,91.1824,91.1923,91.0247,91.0543,16971.0
2019-09-09 12:40:00,92.37,92.51,92.37,92.47,6564.0,91.0543,91.1923,91.0543,91.1529,6564.0
2019-09-09 12:50:00,92.47,92.57,92.45,92.54,7310.0,91.1529,91.2514,91.1332,91.2219,7310.0
2019-09-09 13:00:00,92.53,92.53,92.39,92.43,11731.0,91.212,91.212,91.074,91.1134,11731.0
2019-09-09 13:10:00,92.45,92.45,92.34,92.39,13069.0,91.1332,91.1332,91.0247,91.074,13069.0
2019-09-09 13:20:00,92.4,92.43,92.35,92.35,10228.0,91.0839,91.1134,91.0346,91.0346,10228.0
2019-09-09 13:30:00,92.37,92.37,92.16,92.23,12224.0,91.0543,91.0543,90.8473,90.9163,12224.0
2019-09-09 13:40:00,92.22,92.25,92.16,92.24,11222.0,90.9064,90.936,90.8473,90.9261,11222.0
2019-09-09 13:50:00,92.24,92.25,92.17,92.18,9840.0,90.9261,90.936,90.8571,90.867,9840.0
2019-09-09 14:00:00,92.16,92.21,92.05,92.16,24582.0,90.8473,90.8966,90.7389,90.8473,24582.0
2019-09-09 14:10:00,92.15,92.23,92.12,92.14,13895.0,90.8374,90.9163,90.8079,90.8276,13895.0
2019-09-09 14:20:00,92.15,92.18,92.06,92.1,16515.0,90.8374,90.867,90.7487,90.7881,16515.0
2019-09-09 14:30:00,92.1,92.38,92.09,92.36,14207.0,90.7881,91.0642,90.7783,91.0444,14207.0
2019-09-09 14:40:00,92.38,92.52,92.37,92.45,16621.0,91.0642,91.2022,91.0543,91.1332,16621.0
2019-09-09 14:50:00,92.47,92.58,92.46,92.51,11411.0,91.1529,91.2613,91.143,91.1923,11411.0
2019-09-09 15:00:00,92.51,92.6,92.46,92.52,12381.0,91.1923,91.281,91.143,91.2022,12381.0
2019-09-09 15:10:00,92.52,92.73,92.52,92.73,17530.0,91.2022,91.4092,91.2022,91.4092,17530.0
2019-09-09 15:20:00,92.73,92.73,92.63,92.63,23313.0,91.4092,91.4092,91.3106,91.3106,23313.0
2019-09-09 15:30:00,92.64,92.7,92.54,92.6,36302.0,91.3204,91.3796,91.2219,91.281,36302.0
2019-09-09 15:40:00,92.6,92.68,92.58,92.6,53817.0,91.281,91.3599,91.2613,91.281,53817.0
2019-09-09 15:50:00,92.61,92.64,92.49,92.53,123432.0,91.2909,91.3204,91.1726,91.212,123432.0
2019-09-10 09:30:00,91.76,91.85,90.91,91.43,65291.0,90.453,90.5417,89.6151,90.1277,65291.0
2019-09-10 09:40:00,91.44,91.61,91.3,91.61,14534.0,90.1375,90.3051,89.9995,90.3051,14534.0
2019-09-10 09:50:00,91.6,91.87,91.56,91.78,26310.0,90.2953,90.5614,90.2558,90.4727,26310.0
2019-09-10 10:00:00,91.78,91.97,91.78,91.84,20145.0,90.4727,90.66,90.4727,90.5318,20145.0
2019-09-10 10:10:00,91.81,92.25,91.75,92.17,51305.0,90.5023,90.936,90.4431,90.8571,51305.0
2019-09-10 10:20:00,92.19,92.46,92.1,92.39,39461.0,90.8769,91.143,90.7881,91.074,39461.0
2019-09-10 10:30:00,92.41,92.49,92.2,92.34,16029.0,91.0937,91.1726,90.8867,91.0247,16029.0
2019-09-10 10:40:00,92.32,92.62,92.28,92.61,16698.0,91.005,91.3007,90.9656,91.2909,16698.0
2019-09-10 10:50:00,92.61,92.67,92.49,92.5,16352.0,91.2909,91.35,91.1726,91.1824,16352.0
2019-09-10 11:00:00,92.49,92.67,92.49,92.66,19777.0,91.1726,91.35,91.1726,91.3402,19777.0
2019-09-10 11:10:00,92.68,92.7,92.57,92.7,12129.0,91.3599,91.3796,91.2514,91.3796,12129.0
2019-09-10 11:20:00,92.69,92.69,92.54,92.59,14476.0,91.3697,91.3697,91.2219,91.2712,14476.0
2019-09-10 11:30:00,92.59,92.76,92.58,92.7,14052.0,91.2712,91.4387,91.2613,91.3796,14052.0
2019-09-10 11:40:00,92.7,92.85,92.61,92.81,11675.0,91.3796,91.5275,91.2909,91.488,11675.0
2019-09-10 11:50:00,92.85,93.05,92.83,92.97,20698.0,91.5275,91.7246,91.5077,91.6457,20698.0
2019-09-10 12:00:00,92.98,93.12,92.87,93.12,29754.0,91.6556,91.7936,91.5472,91.7936,29754.0
2019-09-10 12:10:00,93.12,93.15,92.91,92.91,18997.0,91.7936,91.8232,91.5866,91.5866,18997.0
2019-09-10 12:20:00,92.96,92.98,92.75,92.77,26742.0,91.6359,91.6556,91.4289,91.4486,26742.0
2019-09-10 12:30:00,92.79,93.0,92.78,92.98,25582.0,91.4683,91.6753,91.4585,91.6556,25582.0
2019-09-10 12:40:00,92.98,93.01,92.8,92.9,28857.0,91.6556,91.6852,91.4782,91.5767,28857.0
2019-09-10 12:50:00,92.87,93.06,92.87,93.06,14566.0,91.5472,91.7345,91.5472,91.7345,14566.0
2019-09-10 13:00:00,93.08,93.08,92.95,92.98,16593.0,91.7542,91.7542,91.626,91.6556,16593.0
2019-09-10 13:10:00,93.0,93.04,92.91,92.93,13870.0,91.6753,91.7148,91.5866,91.6063,13870.0
2019-09-10 13:20:00,92.92,93.05,92.9,93.02,13346.0,91.5965,91.7246,91.5767,91.695,13346.0
2019-09-10 13:30:00,93.02,93.23,92.97,93.22,34965.0,91.695,91.902,91.6457,91.8922,34965.0
2019-09-10 13:40:00,93.23,93.26,93.15,93.2,16724.0,91.902,91.9316,91.8232,91.8725,16724.0
2019-09-10 13:50:00,93.19,93.26,93.18,93.22,15487.0,91.8626,91.9316,91.8528,91.8922,15487.0
2019-09-10 14:00:00,93.21,93.33,93.15,93.31,21081.0,91.8823,92.0006,91.8232,91.9809,21081.0
2019-09-10 14:10:00,93.31,93.39,93.26,93.32,22454.0,91.9809,92.0598,91.9316,91.9908,22454.0
2019-09-10 14:20:00,93.31,93.38,93.15,93.2,26837.0,91.9809,92.0499,91.8232,91.8725,26837.0
2019-09-10 14:30:00,93.18,93.19,92.96,92.99,51508.0,91.8528,91.8626,91.6359,91.6655,51508.0
2019-09-10 14:40:00,92.97,92.97,92.8,92.9,30341.0,91.6457,91.6457,91.4782,91.5767,30341.0
2019-09-10 14:50:00,92.9,93.09,92.85,93.08,19723.0,91.5767,91.764,91.5275,91.7542,19723.0
2019-09-10 15:00:00,93.09,93.27,93.09,93.19,24910.0,91.764,91.9415,91.764,91.8626,24910.0
2019-09-10 15:10:00,93.18,93.32,93.15,93.28,23907.0,91.8528,91.9908,91.8232,91.9513,23907.0
2019-09-10 15:20:00,93.26,93.28,93.15,93.21,28269.0,91.9316,91.9513,91.8232,91.8823,28269.0
2019-09-10 15:30:00,93.2,93.28,93.16,93.25,38158.0,91.8725,91.9513,91.833,91.9218,38158.0
2019-09-10 15:40:00,93.24,93.37,93.2,93.23,62252.0,91.9119,92.0401,91.8725,91.902,62252.0
2019-09-10 15:50:00,93.23,93.59,93.22,93.58,153348.0,91.902,92.2569,91.8922,92.2471,153348.0
2019-09-11 09:30:00,94.14,94.41,93.7,94.14,27430.0,92.7991,93.0652,92.3654,92.7991,27430.0
2019-09-11 09:40:00,94.24,94.26,93.71,94.0,13795.0,92.8977,92.9174,92.3752,92.6611,13795.0
2019-09-11 09:50:00,93.94,94.04,93.61,93.72,18262.0,92.6019,92.7005,92.2766,92.3851,18262.0
2019-09-11 10:00:00,93.76,94.1,93.76,94.1,15586.0,92.4245,92.7597,92.4245,92.7597,15586.0
2019-09-11 10:10:00,94.14,94.24,94.09,94.18,15017.0,92.7991,92.8977,92.7498,92.8385,15017.0
2019-09-11 10:20:00,94.2,94.26,94.11,94.11,16473.0,92.8582,92.9174,92.7695,92.7695,16473.0
2019-09-11 10:30:00,94.11,94.28,94.09,94.15,12241.0,92.7695,92.9371,92.7498,92.8089,12241.0
2019-09-11 10:40:00,94.18,94.5,94.18,94.48,32973.0,92.8385,93.154,92.8385,93.1342,32973.0
2019-09-11 10:50:00,94.51,94.55,94.28,94.38,23204.0,93.1638,93.2032,92.9371,93.0357,23204.0
2019-09-11 11:00:00,94.38,94.54,94.32,94.42,10542.0,93.0357,93.1934,92.9765,93.0751,10542.0
2019-09-11 11:10:00,94.44,94.54,94.36,94.54,15863.0,93.0948,93.1934,93.016,93.1934,15863.0
2019-09-11 11:20:00,94.53,94.64,94.43,94.53,24657.0,93.1835,93.292,93.085,93.1835,24657.0
2019-09-11 11:30:00,94.54,94.67,94.51,94.51,15867.0,93.1934,93.3215,93.1638,93.1638,15867.0
2019-09-11 11:40:00,94.52,94.58,94.48,94.54,15843.0,93.1737,93.2328,93.1342,93.1934,15843.0
2019-09-11 11:50:00,94.56,94.6,94.4,94.51,16056.0,93.2131,93.2525,93.0554,93.1638,16056.0
2019-09-11 12:00:00,94.52,94.73,94.52,94.7,27076.0,93.1737,93.3807,93.1737,93.3511,27076.0
2019-09-11 12:10:00,94.71,94.98,94.71,94.97,18271.0,93.361,93.6271,93.361,93.6173,18271.0
2019-09-11 12:20:00,94.98,95.04,94.86,94.97,31533.0,93.6271,93.6863,93.5088,93.6173,31533.0
2019-09-11 12:30:00,94.98,95.08,94.95,95.04,14662.0,93.6271,93.7257,93.5975,93.6863,14662.0
2019-09-11 12:40:00,95.01,95.15,94.89,95.02,509121.0,93.6567,93.7947,93.5384,93.6665,509121.0
2019-09-11 12:50:00,95.03,95.19,94.98,95.16,20638.0,93.6764,93.8341,93.6271,93.8046,20638.0
2019-09-11 13:00:00,95.16,95.39,95.12,95.38,19736.0,93.8046,94.0313,93.7651,94.0214,19736.0
2019-09-11 13:10:00,95.4,95.5,95.36,95.5,20350.0,94.0411,94.1397,94.0017,94.1397,20350.0
2019-09-11 13:20:00,95.48,95.61,95.45,95.5,19287.0,94.12,94.2481,94.0904,94.1397,19287.0
2019-09-11 13:30:00,95.47,95.53,95.35,95.51,13033.0,94.1101,94.1693,93.9918,94.1496,13033.0
2019-09-11 13:40:00,95.53,95.56,95.28,95.35,14256.0,94.1693,94.1989,93.9228,93.9918,14256.0
2019-09-11 13:50:00,95.36,95.39,95.11,95.16,17711.0,94.0017,94.0313,93.7553,93.8046,17711.0
2019-09-11 14:00:00,95.16,95.29,95.03,95.23,47901.0,93.8046,93.9327,93.6764,93.8736,47901.0
2019-09-11 14:10:00,95.24,95.36,95.1,95.16,23954.0,93.8834,94.0017,93.7454,93.8046,23954.0
2019-09-11 14:20:00,95.16,95.23,95.06,95.15,13446.0,93.8046,93.8736,93.706,93.7947,13446.0
2019-09-11 14:30:00,95.17,95.23,95.14,95.21,12346.0,93.8144,93.8736,93.7848,93.8538,12346.0
2019-09-11 14:40:00,95.23,95.38,95.17,95.19,16662.0,93.8736,94.0214,93.8144,93.8341,16662.0
2019-09-11 14:50:00,95.18,95.2,95.08,95.12,14377.0,93.8243,93.844,93.7257,93.7651,14377.0
2019-09-11 15:00:00,95.14,95.19,94.99,95.01,39468.0,93.7848,93.8341,93.637,93.6567,39468.0
2019-09-11 15:10:00,95.02,95.04,94.87,94.89,17948.0,93.6665,93.6863,93.5187,93.5384,17948.0
2019-09-11 15:20:00,94.89,95.0,94.88,94.95,29851.0,93.5384,93.6468,93.5285,93.5975,29851.0
2019-09-11 15:30:00,94.97,95.05,94.93,94.98,38103.0,93.6173,93.6961,93.5778,93.6271,38103.0
2019-09-11 15:40:00,94.98,95.03,94.9,94.97,84587.0,93.6271,93.6764,93.5483,93.6173,84587.0
2019-09-11 15:50:00,94.98,95.22,94.97,95.21,162407.0,93.6271,93.8637,93.6173,93.8538,162407.0
2019-09-12 09:30:00,95.46,95.79,95.12,95.78,28397.0,94.1003,94.4256,93.7651,94.4157,28397.0
2019-09-12 09:40:00,95.79,95.9,95.56,95.56,17943.0,94.4256,94.534,94.1989,94.1989,17943.0
2019-09-12 09:50:00,95.54,95.78,95.3,95.43,19222.0,94.1791,94.4157,93.9426,94.0707,19222.0
2019-09-12 10:00:00,95.44,95.67,95.43,95.61,17644.0,94.0806,94.3073,94.0707,94.2481,17644.0
2019-09-12 10:10:00,95.61,96.14,95.53,95.95,19884.0,94.2481,94.7706,94.1693,94.5833,19884.0
2019-09-12 10:20:00,95.96,96.07,95.89,95.95,16823.0,94.5932,94.7016,94.5242,94.5833,16823.0
2019-09-12 10:30:00,95.95,96.01,95.62,95.64,45044.0,94.5833,94.6424,94.258,94.2777,45044.0
2019-09-12 10:40:00,95.67,95.72,95.5,95.59,12094.0,94.3073,94.3566,94.1397,94.2284,12094.0
2019-09-12 10:50:00,95.56,95.56,95.03,95.11,10741.0,94.1989,94.1989,93.6764,93.7553,10741.0
2019-09-12 11:00:00,95.12,95.26,95.01,95.03,22220.0,93.7651,93.9031,93.6567,93.6764,22220.0
2019-09-12 11:10:00,95.05,95.31,95.05,95.23,10535.0,93.6961,93.9524,93.6961,93.8736,10535.0
2019-09-12 11:20:00,95.24,95.47,95.23,95.39,12782.0,93.8834,94.1101,93.8736,94.0313,12782.0
2019-09-12 11:30:00,95.37,95.42,95.27,95.4,8812.0,94.0116,94.0609,93.913,94.0411,8812.0
2019-09-12 11:40:00,95.42,95.59,95.4,95.53,9500.0,94.0609,94.2284,94.0411,94.1693,9500.0
2019-09-12 11:50:00,95.55,95.6,95.45,95.48,17379.0,94.189,94.2383,94.0904,94.12,17379.0
2019-09-12 12:00:00,95.49,95.5,95.39,95.42,12882.0,94.1299,94.1397,94.0313,94.0609,12882.0
2019-09-12 12:10:00,95.44,95.46,95.31,95.37,8112.0,94.0806,94.1003,93.9524,94.0116,8112.0
2019-09-12 12:20:00,95.38,95.45,95.33,95.43,13552.0,94.0214,94.0904,93.9721,94.0707,13552.0
2019-09-12 12:30:00,95.44,95.44,95.3,95.35,7733.0,94.0806,94.0806,93.9426,93.9918,7733.0
2019-09-12 12:40:00,95.32,95.36,95.27,95.34,7434.0,93.9623,94.0017,93.913,93.982,7434.0
2019-09-12 12:50:00,95.35,95.39,95.33,95.36,9230.0,93.9918,94.0313,93.9721,94.0017,9230.0
2019-09-12 13:00:00,95.38,95.63,95.38,95.4,15976.0,94.0214,94.2679,94.0214,94.0411,15976.0
2019-09-12 13:10:00,95.4,95.44,95.32,95.33,4319.0,94.0411,94.0806,93.9623,93.9721,4319.0
2019-09-12 13:20:00,95.36,95.38,95.26,95.28,8116.0,94.0017,94.0214,93.9031,93.9228,8116.0
2019-09-12 13:30:00,95.28,95.29,95.13,95.2,14026.0,93.9228,93.9327,93.775,93.844,14026.0
2019-09-12 13:40:00,95.2,95.28,95.12,95.26,33905.0,93.844,93.9228,93.7651,93.9031,33905.0
2019-09-12 13:50:00,95.25,95.28,95.14,95.19,11799.0,93.8933,93.9228,93.7848,93.8341,11799.0
2019-09-12 14:00:00,95.21,95.21,94.99,95.01,12150.0,93.8538,93.8538,93.637,93.6567,12150.0
2019-09-12 14:10:00,95.01,95.11,94.98,95.07,19771.0,93.6567,93.7553,93.6271,93.7158,19771.0
2019-09-12 14:20:00,95.07,95.1,94.95,94.97,11647.0,93.7158,93.7454,93.5975,93.6173,11647.0
2019-09-12 14:30:00,94.98,95.16,94.96,95.07,18876.0,93.6271,93.8046,93.6074,93.7158,18876.0
2019-09-12 14:40:00,95.09,95.24,95.08,95.16,14028.0,93.7356,93.8834,93.7257,93.8046,14028.0
2019-09-12 14:50:00,95.15,95.23,95.11,95.15,24078.0,93.7947,93.8736,93.7553,93.7947,24078.0
2019-09-12 15:00:00,95.15,95.16,95.06,95.09,15404.0,93.7947,93.8046,93.706,93.7356,15404.0
2019-09-12 15:10:00,95.11,95.22,95.09,95.13,22735.0,93.7553,93.8637,93.7356,93.775,22735.0
2019-09-12 15:20:00,95.13,95.22,95.12,95.13,25686.0,93.775,93.8637,93.7651,93.775,25686.0
2019-09-12 15:30:00,95.14,95.19,95.05,95.06,37095.0,93.7848,93.8341,93.6961,93.706,37095.0
2019-09-12 15:40:00,95.06,95.07,94.92,95.05,52361.0,93.706,93.7158,93.568,93.6961,52361.0
2019-09-12 15:50:00,95.04,95.1,94.65,94.8,200911.0,93.6863,93.7454,93.3018,93.4497,200911.0
2019-09-13 09:30:00,95.29,95.44,94.88,95.28,23837.0,93.9327,94.0806,93.5285,93.9228,23837.0
2019-09-13 09:40:00,95.32,95.73,95.25,95.68,17144.0,93.9623,94.3664,93.8933,94.3171,17144.0
2019-09-13 09:50:00,95.7,96.09,95.7,95.8,21345.0,94.3369,94.7213,94.3369,94.4354,21345.0
2019-09-13 10:00:00,95.8,95.96,95.75,95.88,24044.0,94.4354,94.5932,94.3862,94.5143,24044.0
2019-09-13 10:10:00,95.9,96.09,95.84,96.09,23058.0,94.534,94.7213,94.4749,94.7213,23058.0
2019-09-13 10:20:00,96.1,96.54,96.07,96.49,28845.0,94.7312,95.1649,94.7016,95.1156,28845.0
2019-09-13 10:30:00,96.51,96.92,96.51,96.89,34967.0,95.1353,95.5395,95.1353,95.5099,34967.0
2019-09-13 10:40:00,96.93,96.99,96.85,96.88,19822.0,95.5493,95.6085,95.4705,95.5001,19822.0
2019-09-13 10:50:00,96.9,97.1,96.87,96.99,21625.0,95.5198,95.7169,95.4902,95.6085,21625.0
2019-09-13 11:00:00,97.0,97.35,96.99,97.3,33994.0,95.6183,95.9634,95.6085,95.9141,33994.0
2019-09-13 11:10:00,97.25,97.49,97.23,97.42,39820.0,95.8648,96.1014,95.8451,96.0324,39820.0
2019-09-13 11:20:00,97.42,97.42,97.11,97.12,19518.0,96.0324,96.0324,95.7268,95.7366,19518.0
2019-09-13 11:30:00,97.11,97.18,96.75,96.84,22939.0,95.7268,95.7958,95.3719,95.4606,22939.0
2019-09-13 11:40:00,96.83,96.92,96.73,96.92,26847.0,95.4508,95.5395,95.3522,95.5395,26847.0
2019-09-13 11:50:00,96.93,97.03,96.88,96.98,13413.0,95.5493,95.6479,95.5001,95.5986,13413.0
2019-09-13 12:00:00,96.96,96.99,96.85,96.86,13427.0,95.5789,95.6085,95.4705,95.4803,13427.0
2019-09-13 12:10:00,96.86,96.86,96.68,96.73,16449.0,95.4803,95.4803,95.3029,95.3522,16449.0
2019-09-13 12:20:00,96.73,96.74,96.62,96.68,12093.0,95.3522,95.3621,95.2438,95.3029,12093.0
2019-09-13 12:30:00,96.69,96.69,96.5,96.5,11975.0,95.3128,95.3128,95.1255,95.1255,11975.0
2019-09-13 12:40:00,96.5,96.51,96.3,96.32,14916.0,95.1255,95.1353,94.9283,94.948,14916.0
2019-09-13 12:50:00,96.32,96.43,96.26,96.31,10052.0,94.948,95.0565,94.8889,94.9382,10052.0
2019-09-13 13:00:00,96.32,96.45,96.24,96.45,6783.0,94.948,95.0762,94.8692,95.0762,6783.0
2019-09-13 13:10:00,96.44,96.56,96.4,96.52,16694.0,95.0663,95.1846,95.0269,95.1452,16694.0
2019-09-13 13:20:00,96.52,96.56,96.48,96.54,7787.0,95.1452,95.1846,95.1058,95.1649,7787.0
2019-09-13 13:30:00,96.55,96.58,96.51,96.55,6653.0,95.1748,95.2043,95.1353,95.1748,6653.0
2019-09-13 13:40:00,96.55,96.62,96.47,96.62,18062.0,95.1748,95.2438,95.0959,95.2438,18062.0
2019-09-13 13:50:00,96.63,96.66,96.5,96.54,9611.0,95.2536,95.2832,95.1255,95.1649,9611.0
2019-09-13 14:00:00,96.54,96.59,96.49,96.56,12713.0,95.1649,95.2142,95.1156,95.1846,12713.0
2019-09-13 14:10:00,96.53,96.53,96.34,96.34,13642.0,95.155,95.155,94.9677,94.9677,13642.0
2019-09-13 14:20:00,96.33,96.33,96.23,96.33,8909.0,94.9579,94.9579,94.8593,94.9579,8909.0
2019-09-13 14:30:00,96.34,96.36,96.27,96.27,13083.0,94.9677,94.9875,94.8987,94.8987,13083.0
2019-09-13 14:40:00,96.26,96.31,96.21,96.25,10846.0,94.8889,94.9382,94.8396,94.879,10846.0
2019-09-13 14:50:00,96.23,96.31,95.97,96.0,29095.0,94.8593,94.9382,94.603,94.6326,29095.0
2019-09-13 15:00:00,96.0,96.03,95.78,95.79,14382.0,94.6326,94.6622,94.4157,94.4256,14382.0
2019-09-13 15:10:00,95.77,95.85,95.74,95.84,29333.0,94.4059,94.4847,94.3763,94.4749,29333.0
2019-09-13 15:20:00,95.83,95.94,95.79,95.9,38995.0,94.465,94.5734,94.4256,94.534,38995.0
2019-09-13 15:30:00,95.89,96.02,95.85,95.94,28050.0,94.5242,94.6523,94.4847,94.5734,28050.0
2019-09-13 15:40:00,95.93,96.07,95.86,96.02,57255.0,94.5636,94.7016,94.4946,94.6523,57255.0
2019-09-13 15:50:00,96.03,96.12,95.92,96.03,179604.0,94.6622,94.7509,94.5537,94.6622,179604.0
2019-09-16 09:30:00,95.06,95.1,94.11,94.72,23439.0,93.706,93.7454,92.7695,93.3708,23439.0
2019-09-16 09:40:00,94.72,94.93,94.58,94.62,9945.0,93.3708,93.5778,93.2328,93.2722,9945.0
2019-09-16 09:50:00,94.57,94.67,94.3,94.43,34026.0,93.223,93.3215,92.9568,93.085,34026.0
2019-09-16 10:00:00,94.42,94.52,94.32,94.4,16649.0,93.0751,93.1737,92.9765,93.0554,16649.0
2019-09-16 10:10:00,94.38,94.45,94.07,94.07,32581.0,93.0357,93.1047,92.7301,92.7301,32581.0
2019-09-16 10:20:00,94.05,94.06,93.72,93.72,19114.0,92.7104,92.7202,92.3851,92.3851,19114.0
2019-09-16 10:30:00,93.69,93.71,93.39,93.39,16487.0,92.3555,92.3752,92.0598,92.0598,16487.0
2019-09-16 10:40:00,93.37,93.56,93.35,93.54,29543.0,92.0401,92.2273,92.0203,92.2076,29543.0
2019-09-16 10:50:00,93.57,93.7,93.57,93.59,20976.0,92.2372,92.3654,92.2372,92.2569,20976.0
2019-09-16 11:00:00,93.61,93.85,93.5,93.83,21535.0,92.2766,92.5132,92.1682,92.4935,21535.0
2019-09-16 11:10:00,93.84,93.96,93.82,93.88,22887.0,92.5034,92.6216,92.4836,92.5428,22887.0
2019-09-16 11:20:00,93.87,93.89,93.72,93.89,13363.0,92.5329,92.5526,92.3851,92.5526,13363.0
2019-09-16 11:30:00,93.87,94.08,93.86,93.86,24107.0,92.5329,92.7399,92.5231,92.5231,24107.0
2019-09-16 11:40:00,93.86,93.98,93.79,93.85,15550.0,92.5231,92.6414,92.4541,92.5132,15550.0
2019-09-16 11:50:00,93.84,94.0,93.81,93.88,19395.0,92.5034,92.6611,92.4738,92.5428,19395.0
2019-09-16 12:00:00,93.87,94.13,93.85,93.96,18331.0,92.5329,92.7892,92.5132,92.6216,18331.0
2019-09-16 12:10:00,93.97,93.98,93.73,93.77,14876.0,92.6315,92.6414,92.3949,92.4344,14876.0
2019-09-16 12:20:00,93.75,93.77,93.56,93.71,15651.0,92.4146,92.4344,92.2273,92.3752,15651.0
2019-09-16 12:30:00,93.71,93.89,93.71,93.82,11802.0,92.3752,92.5526,92.3752,92.4836,11802.0
2019-09-16 12:40:00,93.82,93.9,93.76,93.86,23253.0,92.4836,92.5625,92.4245,92.5231,23253.0
2019-09-16 12:50:00,93.88,94.12,93.88,94.08,15714.0,92.5428,92.7794,92.5428,92.7399,15714.0
2019-09-16 13:00:00,94.05,94.13,94.03,94.07,8265.0,92.7104,92.7892,92.6907,92.7301,8265.0
2019-09-16 13:10:00,94.07,94.17,94.05,94.14,15941.0,92.7301,92.8287,92.7104,92.7991,15941.0
2019-09-16 13:20:00,94.14,94.16,93.83,94.0,12252.0,92.7991,92.8188,92.4935,92.6611,12252.0
2019-09-16 13:30:00,94.01,94.02,93.91,93.99,8288.0,92.6709,92.6808,92.5724,92.6512,8288.0
2019-09-16 13:40:00,93.98,94.03,93.88,93.91,9274.0,92.6414,92.6907,92.5428,92.5724,9274.0
2019-09-16 13:50:00,93.88,93.96,93.84,93.94,10171.0,92.5428,92.6216,92.5034,92.6019,10171.0
2019-09-16 14:00:00,93.95,94.02,93.88,93.9,10188.0,92.6118,92.6808,92.5428,92.5625,10188.0
2019-09-16 14:10:00,93.88,93.91,93.65,93.68,14254.0,92.5428,92.5724,92.3161,92.3456,14254.0
2019-09-16 14:20:00,93.7,93.79,93.64,93.71,13011.0,92.3654,92.4541,92.3062,92.3752,13011.0
2019-09-16 14:30:00,93.69,93.82,93.62,93.71,22044.0,92.3555,92.4836,92.2865,92.3752,22044.0
2019-09-16 14:40:00,93.71,93.72,93.55,93.67,10803.0,92.3752,92.3851,92.2175,92.3358,10803.0
2019-09-16 14:50:00,93.65,93.79,93.65,93.74,13009.0,92.3161,92.4541,92.3161,92.4048,13009.0
2019-09-16 15:00:00,93.76,93.78,93.71,93.72,19341.0,92.4245,92.4442,92.3752,92.3851,19341.0
2019-09-16 15:10:00,93.73,93.88,93.73,93.77,17295.0,92.3949,92.5428,92.3949,92.4344,17295.0
2019-09-16 15:20:00,93.76,93.76,93.54,93.54,27599.0,92.4245,92.4245,92.2076,92.2076,27599.0
2019-09-16 15:30:00,93.55,93.66,93.49,93.59,41705.0,92.2175,92.3259,92.1583,92.2569,41705.0
2019-09-16 15:40:00,93.58,93.59,93.45,93.46,37065.0,92.2471,92.2569,92.1189,92.1288,37065.0
2019-09-16 15:50:00,93.46,93.67,93.43,93.64,142179.0,92.1288,92.3358,92.0992,92.3062,142179.0
2019-09-17 09:30:00,93.63,94.34,93.63,94.34,34648.0,92.2963,92.9962,92.2963,92.9962,34648.0
2019-09-17 09:40:00,94.44,95.03,94.44,94.89,13635.0,93.0948,93.6764,93.0948,93.5384,13635.0
2019-09-17 09:50:00,94.97,95.23,94.78,95.14,16481.0,93.6173,93.8736,93.43,93.7848,16481.0
2019-09-17 10:00:00,95.09,95.5,95.09,95.5,16263.0,93.7356,94.1397,93.7356,94.1397,16263.0
2019-09-17 10:10:00,95.47,95.77,95.37,95.7,9836.0,94.1101,94.4059,94.0116,94.3369,9836.0
2019-09-17 10:20:00,95.66,95.67,95.49,95.62,5448.0,94.2974,94.3073,94.1299,94.258,5448.0
2019-09-17 10:30:00,95.61,95.65,95.33,95.4,11701.0,94.2481,94.2876,93.9721,94.0411,11701.0
2019-09-17 10:40:00,95.41,95.44,95.16,95.16,10087.0,94.051,94.0806,93.8046,93.8046,10087.0
2019-09-17 10:50:00,95.16,95.23,94.96,94.96,12304.0,93.8046,93.8736,93.6074,93.6074,12304.0
2019-09-17 11:00:00,94.98,95.07,94.77,94.79,12273.0,93.6271,93.7158,93.4201,93.4398,12273.0
2019-09-17 11:10:00,94.79,94.8,94.59,94.66,20297.0,93.4398,93.4497,93.2427,93.3117,20297.0
2019-09-17 11:20:00,94.66,94.7,94.56,94.67,18252.0,93.3117,93.3511,93.2131,93.3215,18252.0
2019-09-17 11:30:00,94.67,94.82,94.63,94.81,18064.0,93.3215,93.4694,93.2821,93.4595,18064.0
2019-09-17 11:40:00,94.81,95.0,94.79,94.9,10272.0,93.4595,93.6468,93.4398,93.5483,10272.0
2019-09-17 11:50:00,94.88,94.88,94.68,94.76,8109.0,93.5285,93.5285,93.3314,93.4103,8109.0
2019-09-17 12:00:00,94.78,94.86,94.72,94.75,6727.0,93.43,93.5088,93.3708,93.4004,6727.0
2019-09-17 12:10:00,94.78,94.85,94.76,94.81,6792.0,93.43,93.499,93.4103,93.4595,6792.0
2019-09-17 12:20:00,94.83,94.87,94.77,94.84,7202.0,93.4793,93.5187,93.4201,93.4891,7202.0
2019-09-17 12:30:00,94.84,94.87,94.76,94.77,6000.0,93.4891,93.5187,93.4103,93.4201,6000.0
2019-09-17 12:40:00,94.74,94.86,94.74,94.75,7352.0,93.3905,93.5088,93.3905,93.4004,7352.0
2019-09-17 12:50:00,94.75,94.78,94.71,94.73,6024.0,93.4004,93.43,93.361,93.3807,6024.0
2019-09-17 13:00:00,94.72,94.72,94.61,94.61,4638.0,93.3708,93.3708,93.2624,93.2624,4638.0
2019-09-17 13:10:00,94.64,94.77,94.64,94.73,13177.0,93.292,93.4201,93.292,93.3807,13177.0
2019-09-17 13:20:00,94.72,94.74,94.59,94.61,6096.0,93.3708,93.3905,93.2427,93.2624,6096.0
2019-09-17 13:30:00,94.61,94.72,94.6,94.72,9200.0,93.2624,93.3708,93.2525,93.3708,9200.0
2019-09-17 13:40:00,94.72,94.85,94.69,94.84,17470.0,93.3708,93.499,93.3413,93.4891,17470.0
2019-09-17 13:50:00,94.84,94.88,94.78,94.8,8539.0,93.4891,93.5285,93.43,93.4497,8539.0
2019-09-17 14:00:00,94.81,94.92,94.76,94.78,5466.0,93.4595,93.568,93.4103,93.43,5466.0
2019-09-17 14:10:00,94.82,94.83,94.76,94.76,6306.0,93.4694,93.4793,93.4103,93.4103,6306.0
2019-09-17 14:20:00,94.77,94.77,94.68,94.72,4883.0,93.4201,93.4201,93.3314,93.3708,4883.0
2019-09-17 14:30:00,94.73,94.73,94.63,94.66,10458.0,93.3807,93.3807,93.2821,93.3117,10458.0
2019-09-17 14:40:00,94.66,94.87,94.65,94.85,8062.0,93.3117,93.5187,93.3018,93.499,8062.0
2019-09-17 14:50:00,94.87,94.88,94.8,94.82,11525.0,93.5187,93.5285,93.4497,93.4694,11525.0
2019-09-17 15:00:00,94.86,94.87,94.77,94.8,6784.0,93.5088,93.5187,93.4201,93.4497,6784.0
2019-09-17 15:10:00,94.8,94.81,94.74,94.76,11575.0,93.4497,93.4595,93.3905,93.4103,11575.0
2019-09-17 15:20:00,94.76,94.9,94.76,94.9,19504.0,93.4103,93.5483,93.4103,93.5483,19504.0
2019-09-17 15:30:00,94.9,94.95,94.85,94.94,21006.0,93.5483,93.5975,93.499,93.5877,21006.0
2019-09-17 15:40:00,94.93,95.04,94.93,94.95,21371.0,93.5778,93.6863,93.5778,93.5975,21371.0
2019-09-17 15:50:00,94.95,94.96,94.81,94.85,60723.0,93.5975,93.6074,93.4595,93.499,60723.0
2019-09-18 09:30:00,94.5,94.88,94.32,94.81,12802.0,93.154,93.5285,92.9765,93.4595,12802.0
2019-09-18 09:40:00,94.8,94.8,94.32,94.48,7914.0,93.4497,93.4497,92.9765,93.1342,7914.0
2019-09-18 09:50:00,94.51,94.82,94.51,94.82,9011.0,93.1638,93.4694,93.1638,93.4694,9011.0
2019-09-18 10:00:00,94.74,94.9,94.67,94.85,16093.0,93.3905,93.5483,93.3215,93.499,16093.0
2019-09-18 10:10:00,94.88,94.99,94.82,94.83,7304.0,93.5285,93.637,93.4694,93.4793,7304.0
2019-09-18 10:20:00,94.81,94.84,94.68,94.77,6321.0,93.4595,93.4891,93.3314,93.4201,6321.0
2019-09-18 10:30:00,94.8,94.8,94.65,94.69,6135.0,93.4497,93.4497,93.3018,93.3413,6135.0
2019-09-18 10:40:00,94.71,94.79,94.65,94.67,9100.0,93.361,93.4398,93.3018,93.3215,9100.0
2019-09-18 10:50:00,94.64,94.65,94.58,94.61,4514.0,93.292,93.3018,93.2328,93.2624,4514.0
2019-09-18 11:00:00,94.62,94.63,94.51,94.53,4321.0,93.2722,93.2821,93.1638,93.1835,4321.0
2019-09-18 11:10:00,94.54,94.54,94.45,94.5,7100.0,93.1934,93.1934,93.1047,93.154,7100.0
2019-09-18 11:20:00,94.52,94.52,94.44,94.51,7009.0,93.1737,93.1737,93.0948,93.1638,7009.0
2019-09-18 11:30:00,94.51,94.51,94.36,94.37,12751.0,93.1638,93.1638,93.016,93.0258,12751.0
2019-09-18 11:40:00,94.4,94.47,94.37,94.39,9951.0,93.0554,93.1244,93.0258,93.0455,9951.0
2019-09-18 11:50:00,94.42,94.65,94.41,94.59,9889.0,93.0751,93.3018,93.0652,93.2427,9889.0
2019-09-18 12:00:00,94.6,94.66,94.56,94.64,17511.0,93.2525,93.3117,93.2131,93.292,17511.0
2019-09-18 12:10:00,94.66,94.73,94.65,94.71,4122.0,93.3117,93.3807,93.3018,93.361,4122.0
2019-09-18 12:20:00,94.7,94.79,94.67,94.76,7139.0,93.3511,93.4398,93.3215,93.4103,7139.0
2019-09-18 12:30:00,94.74,94.88,94.74,94.87,6290.0,93.3905,93.5285,93.3905,93.5187,6290.0
2019-09-18 12:40:00,94.87,94.89,94.84,94.85,13260.0,93.5187,93.5384,93.4891,93.499,13260.0
2019-09-18 12:50:00,94.87,94.93,94.84,94.88,6167.0,93.5187,93.5778,93.4891,93.5285,6167.0
2019-09-18 13:00:00,94.88,94.88,94.78,94.85,7117.0,93.5285,93.5285,93.43,93.499,7117.0
2019-09-18 13:10:00,94.85,94.9,94.72,94.74,9596.0,93.499,93.5483,93.3708,93.3905,9596.0
2019-09-18 13:20:00,94.72,94.81,94.64,94.64,10731.0,93.3708,93.4595,93.292,93.292,10731.0
2019-09-18 13:30:00,94.65,94.79,94.61,94.77,9721.0,93.3018,93.4398,93.2624,93.4201,9721.0
2019-09-18 13:40:00,94.79,94.89,94.78,94.86,4010.0,93.4398,93.5384,93.43,93.5088,4010.0
2019-09-18 13:50:00,94.85,95.04,94.84,94.99,8990.0,93.499,93.6863,93.4891,93.637,8990.0
2019-09-18 14:00:00,94.98,95.16,94.63,94.91,11867.0,93.6271,93.8046,93.2821,93.5581,11867.0
2019-09-18 14:10:00,94.9,94.9,94.51,94.55,9836.0,93.5483,93.5483,93.1638,93.2032,9836.0
2019-09-18 14:20:00,94.44,94.58,94.4,94.4,5049.0,93.0948,93.2328,93.0554,93.0554,5049.0
2019-09-18 14:30:00,94.4,94.48,94.28,94.39,12474.0,93.0554,93.1342,92.9371,93.0455,12474.0
2019-09-18 14:40:00,94.41,94.61,94.33,94.44,19209.0,93.0652,93.2624,92.9864,93.0948,19209.0
2019-09-18 14:50:00,94.42,94.84,94.42,94.66,63454.0,93.0751,93.4891,93.0751,93.3117,63454.0
2019-09-18 15:00:00,94.65,94.91,94.56,94.91,35250.0,93.3018,93.5581,93.2131,93.5581,35250.0
2019-09-18 15:10:00,94.93,94.94,94.83,94.87,29410.0,93.5778,93.5877,93.4793,93.5187,29410.0
2019-09-18 15:20:00,94.87,94.91,94.78,94.91,13817.0,93.5187,93.5581,93.43,93.5581,13817.0
2019-09-18 15:30:00,94.92,95.28,94.92,95.26,17279.0,93.568,93.9228,93.568,93.9031,17279.0
2019-09-18 15:40:00,95.26,95.42,95.26,95.36,34886.0,93.9031,94.0609,93.9031,94.0017,34886.0
2019-09-18 15:50:00,95.38,95.38,95.21,95.35,75089.0,94.0214,94.0214,93.8538,93.9918,75089.0
2019-09-19 09:30:00,95.74,95.84,95.45,95.79,21314.0,94.3763,94.4749,94.0904,94.4256,21314.0
2019-09-19 09:40:00,95.85,96.04,95.77,95.85,13911.0,94.4847,94.672,94.4059,94.4847,13911.0
2019-09-19 09:50:00,95.84,95.87,95.68,95.68,11938.0,94.4749,94.5044,94.3171,94.3171,11938.0
2019-09-19 10:00:00,95.68,95.79,95.63,95.7,12294.0,94.3171,94.4256,94.2679,94.3369,12294.0
2019-09-19 10:10:00,95.71,95.71,95.63,95.69,10838.0,94.3467,94.3467,94.2679,94.327,10838.0
2019-09-19 10:20:00,95.71,95.95,95.71,95.88,11644.0,94.3467,94.5833,94.3467,94.5143,11644.0
2019-09-19 10:30:00,95.87,96.03,95.86,95.92,9905.0,94.5044,94.6622,94.4946,94.5537,9905.0
2019-09-19 10:40:00,95.93,95.94,95.74,95.74,9938.0,94.5636,94.5734,94.3763,94.3763,9938.0
2019-09-19 10:50:00,95.75,95.82,95.73,95.75,13837.0,94.3862,94.4552,94.3664,94.3862,13837.0
2019-09-19 11:00:00,95.71,95.74,95.62,95.74,17419.0,94.3467,94.3763,94.258,94.3763,17419.0
2019-09-19 11:10:00,95.7,95.83,95.7,95.77,5509.0,94.3369,94.465,94.3369,94.4059,5509.0
2019-09-19 11:20:00,95.8,95.89,95.77,95.84,7542.0,94.4354,94.5242,94.4059,94.4749,7542.0
2019-09-19 11:30:00,95.84,95.87,95.81,95.87,6709.0,94.4749,94.5044,94.4453,94.5044,6709.0
2019-09-19 11:40:00,95.87,95.88,95.76,95.82,10606.0,94.5044,94.5143,94.396,94.4552,10606.0
2019-09-19 11:50:00,95.79,95.85,95.73,95.81,7606.0,94.4256,94.4847,94.3664,94.4453,7606.0
2019-09-19 12:00:00,95.8,95.94,95.8,95.94,7564.0,94.4354,94.5734,94.4354,94.5734,7564.0
2019-09-19 12:10:00,95.94,95.99,95.83,95.84,14121.0,94.5734,94.6227,94.465,94.4749,14121.0
2019-09-19 12:20:00,95.85,95.87,95.71,95.72,5925.0,94.4847,94.5044,94.3467,94.3566,5925.0
2019-09-19 12:30:00,95.72,95.81,95.7,95.8,8254.0,94.3566,94.4453,94.3369,94.4354,8254.0
2019-09-19 12:40:00,95.81,95.85,95.78,95.85,5344.0,94.4453,94.4847,94.4157,94.4847,5344.0
2019-09-19 12:50:00,95.84,95.85,95.78,95.8,4409.0,94.4749,94.4847,94.4157,94.4354,4409.0
2019-09-19 13:00:00,95.8,95.84,95.73,95.73,6691.0,94.4354,94.4749,94.3664,94.3664,6691.0
2019-09-19 13:10:00,95.7,95.76,95.67,95.75,8574.0,94.3369,94.396,94.3073,94.3862,8574.0
2019-09-19 13:20:00,95.74,95.75,95.7,95.72,4265.0,94.3763,94.3862,94.3369,94.3566,4265.0
2019-09-19 13:30:00,95.73,95.74,95.54,95.58,15862.0,94.3664,94.3763,94.1791,94.2186,15862.0
2019-09-19 13:40:00,95.6,95.63,95.48,95.6,13155.0,94.2383,94.2679,94.12,94.2383,13155.0
2019-09-19 13:50:00,95.6,95.62,95.58,95.62,3860.0,94.2383,94.258,94.2186,94.258,3860.0
2019-09-19 14:00:00,95.62,95.68,95.58,95.66,10624.0,94.258,94.3171,94.2186,94.2974,10624.0
2019-09-19 14:10:00,95.66,95.74,95.66,95.71,6798.0,94.2974,94.3763,94.2974,94.3467,6798.0
2019-09-19 14:20:00,95.72,95.73,95.65,95.69,11024.0,94.3566,94.3664,94.2876,94.327,11024.0
2019-09-19 14:30:00,95.69,95.74,95.63,95.71,40057.0,94.327,94.3763,94.2679,94.3467,40057.0
2019-09-19 14:40:00,95.7,95.73,95.6,95.61,13329.0,94.3369,94.3664,94.2383,94.2481,13329.0
2019-09-19 14:50:00,95.6,95.64,95.58,95.6,11775.0,94.2383,94.2777,94.2186,94.2383,11775.0
2019-09-19 15:00:00,95.6,95.73,95.58,95.73,25871.0,94.2383,94.3664,94.2186,94.3664,25871.0
2019-09-19 15:10:00,95.75,95.84,95.75,95.8,40048.0,94.3862,94.4749,94.3862,94.4354,40048.0
2019-09-19 15:20:00,95.81,95.88,95.79,95.81,26846.0,94.4453,94.5143,94.4256,94.4453,26846.0
2019-09-19 15:30:00,95.79,95.84,95.69,95.8,35235.0,94.4256,94.4749,94.327,94.4354,35235.0
2019-09-19 15:40:00,95.8,95.86,95.71,95.72,45661.0,94.4354,94.4946,94.3467,94.3566,45661.0
2019-09-19 15:50:00,95.71,95.88,95.7,95.78,104147.0,94.3467,94.5143,94.3369,94.4157,104147.0
2019-09-20 09:30:00,95.96,96.23,95.55,95.82,311285.0,94.5932,94.8593,94.189,94.4552,311285.0
2019-09-20 09:40:00,95.75,96.06,95.45,95.5,87761.0,94.3862,94.6917,94.0904,94.1397,87761.0
2019-09-20 09:50:00,95.5,95.75,95.47,95.52,10448.0,94.1397,94.3862,94.1101,94.1594,10448.0
2019-09-20 10:00:00,95.51,95.61,95.33,95.61,17587.0,94.1496,94.2481,93.9721,94.2481,17587.0
2019-09-20 10:10:00,95.6,95.6,95.41,95.49,18101.0,94.2383,94.2383,94.051,94.1299,18101.0
2019-09-20 10:20:00,95.5,95.65,95.5,95.61,8846.0,94.1397,94.2876,94.1397,94.2481,8846.0
2019-09-20 10:30:00,95.63,95.74,95.63,95.68,6891.0,94.2679,94.3763,94.2679,94.3171,6891.0
2019-09-20 10:40:00,95.67,95.81,95.63,95.79,6679.0,94.3073,94.4453,94.2679,94.4256,6679.0
2019-09-20 10:50:00,95.75,95.78,95.69,95.74,18934.0,94.3862,94.4157,94.327,94.3763,18934.0
2019-09-20 11:00:00,95.74,95.76,95.6,95.76,25772.0,94.3763,94.396,94.2383,94.396,25772.0
2019-09-20 11:10:00,95.75,95.79,95.69,95.78,7610.0,94.3862,94.4256,94.327,94.4157,7610.0
2019-09-20 11:20:00,95.77,96.04,95.75,95.98,20639.0,94.4059,94.672,94.3862,94.6129,20639.0
2019-09-20 11:30:00,96.0,96.06,95.9,95.96,20194.0,94.6326,94.6917,94.534,94.5932,20194.0
2019-09-20 11:40:00,95.93,95.98,95.77,95.9,13304.0,94.5636,94.6129,94.4059,94.534,13304.0
2019-09-20 11:50:00,95.93,96.06,95.91,96.06,13264.0,94.5636,94.6917,94.5439,94.6917,13264.0
2019-09-20 12:00:00,96.04,96.05,95.96,96.0,21041.0,94.672,94.6819,94.5932,94.6326,21041.0
2019-09-20 12:10:00,96.0,96.13,95.99,96.1,17564.0,94.6326,94.7607,94.6227,94.7312,17564.0
2019-09-20 12:20:00,96.09,96.09,95.96,95.97,8712.0,94.7213,94.7213,94.5932,94.603,8712.0
2019-09-20 12:30:00,95.98,96.06,95.89,96.06,14187.0,94.6129,94.6917,94.5242,94.6917,14187.0
2019-09-20 12:40:00,96.05,96.05,95.87,95.87,37094.0,94.6819,94.6819,94.5044,94.5044,37094.0
2019-09-20 12:50:00,95.87,95.9,95.81,95.84,7193.0,94.5044,94.534,94.4453,94.4749,7193.0
2019-09-20 13:00:00,95.84,95.86,95.76,95.85,9632.0,94.4749,94.4946,94.396,94.4847,9632.0
2019-09-20 13:10:00,95.84,95.85,95.01,95.37,25413.0,94.4749,94.4847,93.6567,94.0116,25413.0
2019-09-20 13:20:00,95.32,95.53,95.25,95.52,11909.0,93.9623,94.1693,93.8933,94.1594,11909.0
2019-09-20 13:30:00,95.5,95.5,95.3,95.34,41142.0,94.1397,94.1397,93.9426,93.982,41142.0
2019-09-20 13:40:00,95.33,95.47,95.3,95.32,19161.0,93.9721,94.1101,93.9426,93.9623,19161.0
2019-09-20 13:50:00,95.33,95.37,95.18,95.28,21762.0,93.9721,94.0116,93.8243,93.9228,21762.0
2019-09-20 14:00:00,95.37,95.53,95.37,95.41,19322.0,94.0116,94.1693,94.0116,94.051,19322.0
2019-09-20 14:10:00,95.41,95.54,95.33,95.52,21354.0,94.051,94.1791,93.9721,94.1594,21354.0
2019-09-20 14:20:00,95.5,95.76,95.5,95.74,14583.0,94.1397,94.396,94.1397,94.3763,14583.0
2019-09-20 14:30:00,95.75,95.92,95.74,95.89,27013.0,94.3862,94.5537,94.3763,94.5242,27013.0
2019-09-20 14:40:00,95.88,95.91,95.7,95.82,34302.0,94.5143,94.5439,94.3369,94.4552,34302.0
2019-09-20 14:50:00,95.78,95.79,95.6,95.63,28424.0,94.4157,94.4256,94.2383,94.2679,28424.0
2019-09-20 15:00:00,95.65,95.68,95.45,95.54,89155.0,94.2876,94.3171,94.0904,94.1791,89155.0
2019-09-20 15:10:00,95.52,95.63,95.47,95.52,56363.0,94.1594,94.2679,94.1101,94.1594,56363.0
2019-09-20 15:20:00,95.48,95.51,95.27,95.42,41969.0,94.12,94.1496,93.913,94.0609,41969.0
2019-09-20 15:30:00,95.42,95.47,95.3,95.39,79178.0,94.0609,94.1101,93.9426,94.0313,79178.0
2019-09-20 15:40:00,95.38,95.5,95.2,95.21,83842.0,94.0214,94.1397,93.844,93.8538,83842.0
2019-09-20 15:50:00,95.21,95.39,95.17,95.18,180267.0,93.8538,94.0313,93.8144,93.8243,180267.0
2019-09-23 09:30:00,94.88,95.71,94.65,95.68,30661.0,93.5285,94.3467,93.3018,94.3171,30661.0
2019-09-23 09:40:00,95.57,95.58,95.32,95.42,17028.0,94.2087,94.2186,93.9623,94.0609,17028.0
2019-09-23 09:50:00,95.45,95.74,95.43,95.56,23242.0,94.0904,94.3763,94.0707,94.1989,23242.0
2019-09-23 10:00:00,95.58,95.73,95.39,95.42,22867.0,94.2186,94.3664,94.0313,94.0609,22867.0
2019-09-23 10:10:00,95.43,95.44,95.11,95.25,20290.0,94.0707,94.0806,93.7553,93.8933,20290.0
2019-09-23 10:20:00,95.28,95.45,95.23,95.27,23520.0,93.9228,94.0904,93.8736,93.913,23520.0
2019-09-23 10:30:00,95.29,95.34,95.19,95.25,12765.0,93.9327,93.982,93.8341,93.8933,12765.0
2019-09-23 10:40:00,95.27,95.34,95.07,95.14,14585.0,93.913,93.982,93.7158,93.7848,14585.0
2019-09-23 10:50:00,95.18,95.18,95.02,95.1,10605.0,93.8243,93.8243,93.6665,93.7454,10605.0
2019-09-23 11:00:00,95.12,95.34,95.06,95.27,14255.0,93.7651,93.982,93.706,93.913,14255.0
2019-09-23 11:10:00,95.25,95.32,95.2,95.29,11291.0,93.8933,93.9623,93.844,93.9327,11291.0
2019-09-23 11:20:00,95.33,95.4,95.22,95.24,7940.0,93.9721,94.0411,93.8637,93.8834,7940.0
2019-09-23 11:30:00,95.25,95.38,95.24,95.33,13386.0,93.8933,94.0214,93.8834,93.9721,13386.0
2019-09-23 11:40:00,95.34,95.38,95.26,95.34,10867.0,93.982,94.0214,93.9031,93.982,10867.0
2019-09-23 11:50:00,95.33,95.39,95.27,95.37,27401.0,93.9721,94.0313,93.913,94.0116,27401.0
2019-09-23 12:00:00,95.35,95.37,95.2,95.33,20925.0,93.9918,94.0116,93.844,93.9721,20925.0
2019-09-23 12:10:00,95.36,95.36,95.25,95.28,10745.0,94.0017,94.0017,93.8933,93.9228,10745.0
2019-09-23 12:20:00,95.23,95.23,95.04,95.05,16336.0,93.8736,93.8736,93.6863,93.6961,16336.0
2019-09-23 12:30:00,95.05,95.06,94.93,94.94,13767.0,93.6961,93.706,93.5778,93.5877,13767.0
2019-09-23 12:40:00,94.94,95.02,94.9,94.9,11294.0,93.5877,93.6665,93.5483,93.5483,11294.0
2019-09-23 12:50:00,94.89,94.89,94.75,94.78,18172.0,93.5384,93.5384,93.4004,93.43,18172.0
2019-09-23 13:00:00,94.79,94.81,94.64,94.69,14872.0,93.4398,93.4595,93.292,93.3413,14872.0
2019-09-23 13:10:00,94.69,94.69,94.55,94.58,10867.0,93.3413,93.3413,93.2032,93.2328,10867.0
2019-09-23 13:20:00,94.6,94.62,94.53,94.58,10831.0,93.2525,93.2722,93.1835,93.2328,10831.0
2019-09-23 13:30:00,94.56,94.59,94.52,94.56,8653.0,93.2131,93.2427,93.1737,93.2131,8653.0
2019-09-23 13:40:00,94.57,94.61,94.52,94.54,9746.0,93.223,93.2624,93.1737,93.1934,9746.0
2019-09-23 13:50:00,94.54,94.71,94.54,94.71,19300.0,93.1934,93.361,93.1934,93.361,19300.0
2019-09-23 14:00:00,94.72,94.83,94.72,94.8,13540.0,93.3708,93.4793,93.3708,93.4497,13540.0
2019-09-23 14:10:00,94.79,94.83,94.58,94.63,26284.0,93.4398,93.4793,93.2328,93.2821,26284.0
2019-09-23 14:20:00,94.64,94.76,94.64,94.7,13269.0,93.292,93.4103,93.292,93.3511,13269.0
2019-09-23 14:30:00,94.69,94.69,94.58,94.62,11830.0,93.3413,93.3413,93.2328,93.2722,11830.0
2019-09-23 14:40:00,94.61,94.78,94.58,94.7,10940.0,93.2624,93.43,93.2328,93.3511,10940.0
2019-09-23 14:50:00,94.69,94.72,94.58,94.59,14658.0,93.3413,93.3708,93.2328,93.2427,14658.0
2019-09-23 15:00:00,94.59,94.67,94.57,94.62,18162.0,93.2427,93.3215,93.223,93.2722,18162.0
2019-09-23 15:10:00,94.62,94.62,94.55,94.57,19243.0,93.2722,93.2722,93.2032,93.223,19243.0
2019-09-23 15:20:00,94.56,94.65,94.49,94.5,23411.0,93.2131,93.3018,93.1441,93.154,23411.0
2019-09-23 15:30:00,94.5,94.52,94.4,94.4,29382.0,93.154,93.1737,93.0554,93.0554,29382.0
2019-09-23 15:40:00,94.4,94.51,94.4,94.48,36897.0,93.0554,93.1638,93.0554,93.1342,36897.0
2019-09-23 15:50:00,94.49,94.53,94.22,94.25,121938.0,93.1441,93.1835,92.8779,92.9075,121938.0
2019-09-24 09:30:00,94.65,94.69,94.18,94.68,19153.0,93.3018,93.3413,92.8385,93.3314,19153.0
2019-09-24 09:40:00,94.62,94.64,94.06,94.13,14559.0,93.2722,93.292,92.7202,92.7892,14559.0
2019-09-24 09:50:00,94.16,94.23,94.0,94.09,20766.0,92.8188,92.8878,92.6611,92.7498,20766.0
2019-09-24 10:00:00,94.14,94.4,94.08,94.21,30435.0,92.7991,93.0554,92.7399,92.8681,30435.0
2019-09-24 10:10:00,94.23,94.3,94.11,94.15,14388.0,92.8878,92.9568,92.7695,92.8089,14388.0
2019-09-24 10:20:00,94.18,94.23,93.94,93.97,12917.0,92.8385,92.8878,92.6019,92.6315,12917.0
2019-09-24 10:30:00,93.95,94.13,93.93,93.97,20568.0,92.6118,92.7892,92.5921,92.6315,20568.0
2019-09-24 10:40:00,93.98,94.08,93.85,93.88,19474.0,92.6414,92.7399,92.5132,92.5428,19474.0
2019-09-24 10:50:00,93.91,94.01,93.9,93.98,10543.0,92.5724,92.6709,92.5625,92.6414,10543.0
2019-09-24 11:00:00,93.96,93.98,93.71,93.84,22346.0,92.6216,92.6414,92.3752,92.5034,22346.0
2019-09-24 11:10:00,93.85,93.98,93.85,93.96,16947.0,92.5132,92.6414,92.5132,92.6216,16947.0
2019-09-24 11:20:00,93.95,94.02,93.93,93.96,21909.0,92.6118,92.6808,92.5921,92.6216,21909.0
2019-09-24 11:30:00,93.97,93.98,93.55,93.55,25816.0,92.6315,92.6414,92.2175,92.2175,25816.0
2019-09-24 11:40:00,93.53,93.55,93.27,93.48,27682.0,92.1978,92.2175,91.9415,92.1485,27682.0
2019-09-24 11:50:00,93.51,93.55,93.23,93.23,23487.0,92.1781,92.2175,91.902,91.902,23487.0
2019-09-24 12:00:00,93.22,93.25,93.13,93.14,20272.0,91.8922,91.9218,91.8035,91.8133,20272.0
2019-09-24 12:10:00,93.15,93.18,93.01,93.01,19492.0,91.8232,91.8528,91.6852,91.6852,19492.0
2019-09-24 12:20:00,93.0,93.01,92.58,92.74,28156.0,91.6753,91.6852,91.2613,91.419,28156.0
2019-09-24 12:30:00,92.74,92.97,92.69,92.75,16078.0,91.419,91.6457,91.3697,91.4289,16078.0
2019-09-24 12:40:00,92.79,92.87,92.68,92.84,15717.0,91.4683,91.5472,91.3599,91.5176,15717.0
2019-09-24 12:50:00,92.82,92.82,92.46,92.47,42838.0,91.4979,91.4979,91.143,91.1529,42838.0
2019-09-24 13:00:00,92.45,92.71,92.41,92.64,22880.0,91.1332,91.3895,91.0937,91.3204,22880.0
2019-09-24 13:10:00,92.61,92.61,92.41,92.42,14698.0,91.2909,91.2909,91.0937,91.1036,14698.0
2019-09-24 13:20:00,92.41,92.42,92.29,92.31,15292.0,91.0937,91.1036,90.9754,90.9952,15292.0
2019-09-24 13:30:00,92.32,92.47,92.32,92.43,17621.0,91.005,91.1529,91.005,91.1134,17621.0
2019-09-24 13:40:00,92.44,92.53,92.44,92.47,13622.0,91.1233,91.212,91.1233,91.1529,13622.0
2019-09-24 13:50:00,92.46,92.57,92.36,92.36,16762.0,91.143,91.2514,91.0444,91.0444,16762.0
2019-09-24 14:00:00,92.35,92.4,92.05,92.06,22775.0,91.0346,91.0839,90.7389,90.7487,22775.0
2019-09-24 14:10:00,92.04,92.66,92.0,92.6,42262.0,90.729,91.3402,90.6896,91.281,42262.0
2019-09-24 14:20:00,92.59,92.61,92.51,92.57,30556.0,91.2712,91.2909,91.1923,91.2514,30556.0
2019-09-24 14:30:00,92.56,92.67,92.2,92.29,37802.0,91.2416,91.35,90.8867,90.9754,37802.0
2019-09-24 14:40:00,92.31,92.34,92.19,92.29,19016.0,90.9952,91.0247,90.8769,90.9754,19016.0
2019-09-24 14:50:00,92.27,92.37,92.17,92.2,26074.0,90.9557,91.0543,90.8571,90.8867,26074.0
2019-09-24 15:00:00,92.2,92.24,92.07,92.09,27627.0,90.8867,90.9261,90.7586,90.7783,27627.0
2019-09-24 15:10:00,92.09,92.24,92.06,92.2,32182.0,90.7783,90.9261,90.7487,90.8867,32182.0
2019-09-24 15:20:00,92.2,92.21,92.0,92.0,50488.0,90.8867,90.8966,90.6896,90.6896,50488.0
2019-09-24 15:30:00,92.0,92.04,91.88,91.92,73035.0,90.6896,90.729,90.5713,90.6107,73035.0
2019-09-24 15:40:00,91.92,92.2,91.9,92.16,87511.0,90.6107,90.8867,90.591,90.8473,87511.0
2019-09-24 15:50:00,92.14,92.22,91.98,92.18,206479.0,90.8276,90.9064,90.6699,90.867,206479.0
2019-09-25 09:30:00,92.05,92.44,91.99,92.14,29465.0,90.7389,91.1233,90.6797,90.8276,29465.0
2019-09-25 09:40:00,92.22,92.22,91.58,91.64,16941.0,90.9064,90.9064,90.2755,90.3347,16941.0
2019-09-25 09:50:00,91.59,92.08,91.52,92.08,15904.0,90.2854,90.7684,90.2164,90.7684,15904.0
2019-09-25 10:00:00,92.02,92.08,91.75,92.0,19182.0,90.7093,90.7684,90.4431,90.6896,19182.0
2019-09-25 10:10:00,92.01,92.06,91.85,91.91,14042.0,90.6994,90.7487,90.5417,90.6008,14042.0
2019-09-25 10:20:00,91.91,92.18,91.88,92.18,19955.0,90.6008,90.867,90.5713,90.867,19955.0
2019-09-25 10:30:00,92.16,92.64,92.16,92.38,26472.0,90.8473,91.3204,90.8473,91.0642,26472.0
2019-09-25 10:40:00,92.41,92.44,92.27,92.42,21166.0,91.0937,91.1233,90.9557,91.1036,21166.0
2019-09-25 10:50:00,92.42,92.79,92.27,92.71,33846.0,91.1036,91.4683,90.9557,91.3895,33846.0
2019-09-25 11:00:00,92.73,92.81,92.69,92.8,9923.0,91.4092,91.488,91.3697,91.4782,9923.0
2019-09-25 11:10:00,92.79,92.92,92.71,92.81,14395.0,91.4683,91.5965,91.3895,91.488,14395.0
2019-09-25 11:20:00,92.84,92.98,92.81,92.88,14587.0,91.5176,91.6556,91.488,91.557,14587.0
2019-09-25 11:30:00,92.9,92.93,92.77,92.93,28789.0,91.5767,91.6063,91.4486,91.6063,28789.0
2019-09-25 11:40:00,92.95,93.05,92.93,92.93,14460.0,91.626,91.7246,91.6063,91.6063,14460.0
2019-09-25 11:50:00,92.97,92.99,92.87,92.95,12886.0,91.6457,91.6655,91.5472,91.626,12886.0
2019-09-25 12:00:00,92.96,93.18,92.95,93.14,12670.0,91.6359,91.8528,91.626,91.8133,12670.0
2019-09-25 12:10:00,93.12,93.12,92.77,92.83,25159.0,91.7936,91.7936,91.4486,91.5077,25159.0
2019-09-25 12:20:00,92.84,92.88,92.7,92.87,26388.0,91.5176,91.557,91.3796,91.5472,26388.0
2019-09-25 12:30:00,92.89,92.91,92.79,92.79,12271.0,91.5669,91.5866,91.4683,91.4683,12271.0
2019-09-25 12:40:00,92.79,92.81,92.59,92.6,16665.0,91.4683,91.488,91.2712,91.281,16665.0
2019-09-25 12:50:00,92.6,92.71,92.57,92.65,11521.0,91.281,91.3895,91.2514,91.3303,11521.0
2019-09-25 13:00:00,92.64,92.76,92.62,92.76,5720.0,91.3204,91.4387,91.3007,91.4387,5720.0
2019-09-25 13:10:00,92.76,92.76,92.65,92.65,6477.0,91.4387,91.4387,91.3303,91.3303,6477.0
2019-09-25 13:20:00,92.66,92.71,92.65,92.68,5522.0,91.3402,91.3895,91.3303,91.3599,5522.0
2019-09-25 13:30:00,92.69,92.72,92.61,92.64,9176.0,91.3697,91.3993,91.2909,91.3204,9176.0
2019-09-25 13:40:00,92.64,92.74,92.64,92.71,7384.0,91.3204,91.419,91.3204,91.3895,7384.0
2019-09-25 13:50:00,92.7,92.83,92.69,92.83,6020.0,91.3796,91.5077,91.3697,91.5077,6020.0
2019-09-25 14:00:00,92.84,93.1,92.81,93.08,12062.0,91.5176,91.7739,91.488,91.7542,12062.0
2019-09-25 14:10:00,93.1,93.2,93.09,93.14,7290.0,91.7739,91.8725,91.764,91.8133,7290.0
2019-09-25 14:20:00,93.15,93.16,93.12,93.12,6751.0,91.8232,91.833,91.7936,91.7936,6751.0
2019-09-25 14:30:00,93.11,93.15,93.04,93.04,10536.0,91.7838,91.8232,91.7148,91.7148,10536.0
2019-09-25 14:40:00,93.05,93.11,93.01,93.03,15271.0,91.7246,91.7838,91.6852,91.7049,15271.0
2019-09-25 14:50:00,93.03,93.04,92.94,93.03,10087.0,91.7049,91.7148,91.6162,91.7049,10087.0
2019-09-25 15:00:00,93.02,93.06,92.98,93.02,11331.0,91.695,91.7345,91.6556,91.695,11331.0
2019-09-25 15:10:00,93.04,93.09,92.98,93.04,12755.0,91.7148,91.764,91.6556,91.7148,12755.0
2019-09-25 15:20:00,93.04,93.06,93.01,93.03,15942.0,91.7148,91.7345,91.6852,91.7049,15942.0
2019-09-25 15:30:00,93.04,93.05,92.92,92.96,24655.0,91.7148,91.7246,91.5965,91.6359,24655.0
2019-09-25 15:40:00,92.95,92.98,92.84,92.86,35364.0,91.626,91.6556,91.5176,91.5373,35364.0
2019-09-25 15:50:00,92.86,92.9,92.73,92.77,96913.0,91.5373,91.5767,91.4092,91.4486,96913.0
2019-09-26 09:30:00,92.45,92.84,91.92,92.32,32021.0,91.1332,91.5176,90.6107,91.005,32021.0
2019-09-26 09:40:00,92.28,92.34,92.04,92.07,11110.0,90.9656,91.0247,90.729,90.7586,11110.0
2019-09-26 09:50:00,92.05,92.28,92.0,92.15,42418.0,90.7389,90.9656,90.6896,90.8374,42418.0
2019-09-26 10:00:00,92.16,92.28,91.98,91.98,26625.0,90.8473,90.9656,90.6699,90.6699,26625.0
2019-09-26 10:10:00,91.93,91.99,91.78,91.78,29254.0,90.6206,90.6797,90.4727,90.4727,29254.0
2019-09-26 10:20:00,91.78,91.98,91.73,91.93,13777.0,90.4727,90.6699,90.4234,90.6206,13777.0
2019-09-26 10:30:00,91.96,92.09,91.93,92.06,34878.0,90.6501,90.7783,90.6206,90.7487,34878.0
2019-09-26 10:40:00,92.08,92.34,92.08,92.34,14277.0,90.7684,91.0247,90.7684,91.0247,14277.0
2019-09-26 10:50:00,92.36,92.38,91.92,91.98,43778.0,91.0444,91.0642,90.6107,90.6699,43778.0
2019-09-26 11:00:00,91.99,91.99,91.47,91.76,35445.0,90.6797,90.6797,90.1671,90.453,35445.0
2019-09-26 11:10:00,91.76,91.93,91.52,91.52,19222.0,90.453,90.6206,90.2164,90.2164,19222.0
2019-09-26 11:20:00,91.56,91.8,91.31,91.8,25643.0,90.2558,90.4924,90.0094,90.4924,25643.0
2019-09-26 11:30:00,91.84,91.99,91.79,91.93,9721.0,90.5318,90.6797,90.4826,90.6206,9721.0
2019-09-26 11:40:00,91.93,92.02,91.81,91.85,9760.0,90.6206,90.7093,90.5023,90.5417,9760.0
2019-09-26 11:50:00,91.9,91.95,91.83,91.91,9254.0,90.591,90.6403,90.522,90.6008,9254.0
2019-09-26 12:00:00,91.94,92.14,91.94,92.04,21879.0,90.6304,90.8276,90.6304,90.729,21879.0
2019-09-26 12:10:00,92.05,92.06,91.99,92.05,18143.0,90.7389,90.7487,90.6797,90.7389,18143.0
2019-09-26 12:20:00,92.06,92.06,91.92,91.93,47606.0,90.7487,90.7487,90.6107,90.6206,47606.0
2019-09-26 12:30:00,91.93,91.95,91.83,91.95,13868.0,90.6206,90.6403,90.522,90.6403,13868.0
2019-09-26 12:40:00,91.95,92.01,91.87,91.87,42025.0,90.6403,90.6994,90.5614,90.5614,42025.0
2019-09-26 12:50:00,91.86,91.86,91.61,91.74,32334.0,90.5516,90.5516,90.3051,90.4333,32334.0
2019-09-26 13:00:00,91.76,91.79,91.68,91.69,22758.0,90.453,90.4826,90.3741,90.384,22758.0
2019-09-26 13:10:00,91.69,91.7,91.59,91.62,20302.0,90.384,90.3938,90.2854,90.315,20302.0
2019-09-26 13:20:00,91.62,91.62,91.52,91.56,8646.0,90.315,90.315,90.2164,90.2558,8646.0
2019-09-26 13:30:00,91.56,91.69,91.55,91.69,10931.0,90.2558,90.384,90.246,90.384,10931.0
2019-09-26 13:40:00,91.68,91.76,91.66,91.72,12488.0,90.3741,90.453,90.3544,90.4136,12488.0
2019-09-26 13:50:00,91.71,91.78,91.67,91.74,14393.0,90.4037,90.4727,90.3643,90.4333,14393.0
2019-09-26 14:00:00,91.76,91.89,91.72,91.88,50999.0,90.453,90.5811,90.4136,90.5713,50999.0
2019-09-26 14:10:00,91.9,91.92,91.78,91.8,14490.0,90.591,90.6107,90.4727,90.4924,14490.0
2019-09-26 14:20:00,91.8,91.95,91.8,91.89,12251.0,90.4924,90.6403,90.4924,90.5811,12251.0
2019-09-26 14:30:00,91.88,91.9,91.79,91.85,56009.0,90.5713,90.591,90.4826,90.5417,56009.0
2019-09-26 14:40:00,91.85,91.98,91.85,91.96,15823.0,90.5417,90.6699,90.5417,90.6501,15823.0
2019-09-26 14:50:00,91.95,91.96,91.87,91.87,79683.0,90.6403,90.6501,90.5614,90.5614,79683.0
2019-09-26 15:00:00,91.87,92.0,91.87,91.98,37593.0,90.5614,90.6896,90.5614,90.6699,37593.0
2019-09-26 15:10:00,91.98,92.07,91.95,92.05,45990.0,90.6699,90.7586,90.6403,90.7389,45990.0
2019-09-26 15:20:00,92.07,92.11,91.94,92.03,85658.0,90.7586,90.798,90.6304,90.7191,85658.0
2019-09-26 15:30:00,92.05,92.07,91.99,91.99,52610.0,90.7389,90.7586,90.6797,90.6797,52610.0
2019-09-26 15:40:00,91.98,92.11,91.97,92.08,48020.0,90.6699,90.798,90.66,90.7684,48020.0
2019-09-26 15:50:00,92.08,92.11,91.97,92.02,91148.0,90.7684,90.798,90.66,90.7093,91148.0
2019-09-27 09:30:00,92.54,92.94,92.45,92.6,21640.0,91.2219,91.6162,91.1332,91.281,21640.0
2019-09-27 09:40:00,92.69,92.92,92.68,92.89,7206.0,91.3697,91.5965,91.3599,91.5669,7206.0
2019-09-27 09:50:00,92.88,92.91,92.5,92.68,20387.0,91.557,91.5866,91.1824,91.3599,20387.0
2019-09-27 10:00:00,92.7,92.81,92.58,92.61,11094.0,91.3796,91.488,91.2613,91.2909,11094.0
2019-09-27 10:10:00,92.59,92.6,92.2,92.2,17414.0,91.2712,91.281,90.8867,90.8867,17414.0
2019-09-27 10:20:00,92.2,92.32,92.12,92.26,13460.0,90.8867,91.005,90.8079,90.9459,13460.0
2019-09-27 10:30:00,92.3,92.4,92.22,92.36,7845.0,90.9853,91.0839,90.9064,91.0444,7845.0
2019-09-27 10:40:00,92.41,92.58,92.34,92.54,11552.0,91.0937,91.2613,91.0247,91.2219,11552.0
2019-09-27 10:50:00,92.56,92.62,92.46,92.62,6712.0,91.2416,91.3007,91.143,91.3007,6712.0
2019-09-27 11:00:00,92.61,92.69,92.56,92.69,17843.0,91.2909,91.3697,91.2416,91.3697,17843.0
2019-09-27 11:10:00,92.68,92.73,92.54,92.56,11926.0,91.3599,91.4092,91.2219,91.2416,11926.0
2019-09-27 11:20:00,92.59,92.64,92.52,92.62,6754.0,91.2712,91.3204,91.2022,91.3007,6754.0
2019-09-27 11:30:00,92.61,92.67,91.86,91.96,26504.0,91.2909,91.35,90.5516,90.6501,26504.0
2019-09-27 11:40:00,92.0,92.29,92.0,92.15,12504.0,90.6896,90.9754,90.6896,90.8374,12504.0
2019-09-27 11:50:00,92.14,92.41,91.96,92.29,13198.0,90.8276,91.0937,90.6501,90.9754,13198.0
2019-09-27 12:00:00,92.3,92.3,92.12,92.15,6964.0,90.9853,90.9853,90.8079,90.8374,6964.0
2019-09-27 12:10:00,92.18,92.24,91.97,91.97,9844.0,90.867,90.9261,90.66,90.66,9844.0
2019-09-27 12:20:00,91.93,92.03,91.93,92.02,6456.0,90.6206,90.7191,90.6206,90.7093,6456.0
2019-09-27 12:30:00,91.98,92.0,91.92,91.98,5846.0,90.6699,90.6896,90.6107,90.6699,5846.0
2019-09-27 12:40:00,92.01,92.06,91.67,91.68,16330.0,90.6994,90.7487,90.3643,90.3741,16330.0
2019-09-27 12:50:00,91.7,91.78,91.49,91.49,12585.0,90.3938,90.4727,90.1868,90.1868,12585.0
2019-09-27 13:00:00,91.47,91.68,91.36,91.65,24719.0,90.1671,90.3741,90.0587,90.3446,24719.0
2019-09-27 13:10:00,91.65,91.67,91.46,91.51,7885.0,90.3446,90.3643,90.1573,90.2065,7885.0
2019-09-27 13:20:00,91.53,91.55,91.45,91.54,9051.0,90.2263,90.246,90.1474,90.2361,9051.0
2019-09-27 13:30:00,91.53,91.56,91.4,91.56,14690.0,90.2263,90.2558,90.0981,90.2558,14690.0
2019-09-27 13:40:00,91.56,91.6,91.43,91.43,8324.0,90.2558,90.2953,90.1277,90.1277,8324.0
2019-09-27 13:50:00,91.43,91.59,91.36,91.58,39094.0,90.1277,90.2854,90.0587,90.2755,39094.0
2019-09-27 14:00:00,91.59,91.6,91.46,91.46,23939.0,90.2854,90.2953,90.1573,90.1573,23939.0
2019-09-27 14:10:00,91.45,91.5,91.41,91.44,13012.0,90.1474,90.1967,90.108,90.1375,13012.0
2019-09-27 14:20:00,91.45,91.52,91.22,91.31,11759.0,90.1474,90.2164,89.9207,90.0094,11759.0
2019-09-27 14:30:00,91.27,91.35,91.2,91.25,25524.0,89.97,90.0488,89.901,89.9502,25524.0
2019-09-27 14:40:00,91.25,91.3,91.07,91.07,12278.0,89.9502,89.9995,89.7728,89.7728,12278.0
2019-09-27 14:50:00,91.05,91.17,90.99,91.12,17514.0,89.7531,89.8714,89.694,89.8221,17514.0
2019-09-27 15:00:00,91.13,91.17,90.99,91.01,21410.0,89.832,89.8714,89.694,89.7137,21410.0
2019-09-27 15:10:00,91.01,91.21,90.98,91.18,32336.0,89.7137,89.9108,89.6841,89.8812,32336.0
2019-09-27 15:20:00,91.17,91.22,91.13,91.16,33578.0,89.8714,89.9207,89.832,89.8615,33578.0
2019-09-27 15:30:00,91.14,91.36,91.12,91.28,43917.0,89.8418,90.0587,89.8221,89.9798,43917.0
2019-09-27 15:40:00,91.27,91.32,91.24,91.28,43417.0,89.97,90.0193,89.9404,89.9798,43417.0
2019-09-27 15:50:00,91.3,91.5,91.26,91.45,161391.0,89.9995,90.1967,89.9601,90.1474,161391.0
2019-09-30 09:30:00,91.8,91.96,91.06,91.87,32929.0,90.4924,90.6501,89.763,90.5614,32929.0
2019-09-30 09:40:00,91.9,92.14,91.84,92.01,15010.0,90.591,90.8276,90.5318,90.6994,15010.0
2019-09-30 09:50:00,92.0,92.25,92.0,92.18,52249.0,90.6896,90.936,90.6896,90.867,52249.0
2019-09-30 10:00:00,92.18,92.39,92.17,92.2,39694.0,90.867,91.074,90.8571,90.8867,39694.0
2019-09-30 10:10:00,92.23,92.23,91.93,92.01,32822.0,90.9163,90.9163,90.6206,90.6994,32822.0
2019-09-30 10:20:00,92.0,92.0,91.72,91.77,14878.0,90.6896,90.6896,90.4136,90.4628,14878.0
2019-09-30 10:30:00,91.78,91.96,91.73,91.9,18422.0,90.4727,90.6501,90.4234,90.591,18422.0
2019-09-30 10:40:00,91.91,92.03,91.91,92.03,15939.0,90.6008,90.7191,90.6008,90.7191,15939.0
2019-09-30 10:50:00,92.04,92.14,92.01,92.11,15599.0,90.729,90.8276,90.6994,90.798,15599.0
2019-09-30 11:00:00,92.12,92.27,92.09,92.15,40961.0,90.8079,90.9557,90.7783,90.8374,40961.0
2019-09-30 11:10:00,92.15,92.33,92.15,92.29,17355.0,90.8374,91.0149,90.8374,90.9754,17355.0
2019-09-30 11:20:00,92.29,92.57,92.28,92.53,17001.0,90.9754,91.2514,90.9656,91.212,17001.0
2019-09-30 11:30:00,92.57,92.57,92.39,92.39,17558.0,91.2514,91.2514,91.074,91.074,17558.0
2019-09-30 11:40:00,92.39,92.39,92.21,92.31,33565.0,91.074,91.074,90.8966,90.9952,33565.0
2019-09-30 11:50:00,92.31,92.45,92.31,92.44,28238.0,90.9952,91.1332,90.9952,91.1233,28238.0
2019-09-30 12:00:00,92.45,92.67,92.45,92.66,23598.0,91.1332,91.35,91.1332,91.3402,23598.0
2019-09-30 12:10:00,92.64,92.73,92.63,92.73,13780.0,91.3204,91.4092,91.3106,91.4092,13780.0
2019-09-30 12:20:00,92.73,92.76,92.71,92.76,14425.0,91.4092,91.4387,91.3895,91.4387,14425.0
2019-09-30 12:30:00,92.76,92.78,92.65,92.66,19014.0,91.4387,91.4585,91.3303,91.3402,19014.0
2019-09-30 12:40:00,92.67,92.76,92.66,92.71,16163.0,91.35,91.4387,91.3402,91.3895,16163.0
2019-09-30 12:50:00,92.72,92.72,92.59,92.65,16946.0,91.3993,91.3993,91.2712,91.3303,16946.0
2019-09-30 13:00:00,92.65,92.66,92.6,92.64,8367.0,91.3303,91.3402,91.281,91.3204,8367.0
2019-09-30 13:10:00,92.64,92.65,92.61,92.63,13013.0,91.3204,91.3303,91.2909,91.3106,13013.0
2019-09-30 13:20:00,92.66,92.67,92.49,92.49,13032.0,91.3402,91.35,91.1726,91.1726,13032.0
2019-09-30 13:30:00,92.51,92.54,92.47,92.53,8871.0,91.1923,91.2219,91.1529,91.212,8871.0
2019-09-30 13:40:00,92.54,92.55,92.5,92.52,13769.0,91.2219,91.2317,91.1824,91.2022,13769.0
2019-09-30 13:50:00,92.52,92.6,92.46,92.59,34446.0,91.2022,91.281,91.143,91.2712,34446.0
2019-09-30 14:00:00,92.58,92.68,92.54,92.68,19578.0,91.2613,91.3599,91.2219,91.3599,19578.0
2019-09-30 14:10:00,92.7,92.84,92.65,92.84,29143.0,91.3796,91.5176,91.3303,91.5176,29143.0
2019-09-30 14:20:00,92.84,92.89,92.81,92.88,27743.0,91.5176,91.5669,91.488,91.557,27743.0
2019-09-30 14:30:00,92.87,92.92,92.82,92.85,21506.0,91.5472,91.5965,91.4979,91.5275,21506.0
2019-09-30 14:40:00,92.85,92.93,92.82,92.86,13750.0,91.5275,91.6063,91.4979,91.5373,13750.0
2019-09-30 14:50:00,92.86,92.89,92.82,92.86,22624.0,91.5373,91.5669,91.4979,91.5373,22624.0
2019-09-30 15:00:00,92.86,92.93,92.84,92.89,38290.0,91.5373,91.6063,91.5176,91.5669,38290.0
2019-09-30 15:10:00,92.89,92.99,92.89,92.95,24524.0,91.5669,91.6655,91.5669,91.626,24524.0
2019-09-30 15:20:00,92.95,93.02,92.94,92.98,46752.0,91.626,91.695,91.6162,91.6556,46752.0
2019-09-30 15:30:00,92.98,93.06,92.97,93.06,66562.0,91.6556,91.7345,91.6457,91.7345,66562.0
2019-09-30 15:40:00,93.06,93.16,92.97,93.06,96431.0,91.7345,91.833,91.6457,91.7345,96431.0
2019-09-30 15:50:00,93.05,93.15,92.93,93.11,284834.0,91.7246,91.8232,91.6063,91.7838,284834.0
2019-10-01 09:30:00,93.45,94.14,93.2,94.1,41687.0,92.1189,92.7991,91.8725,92.7597,41687.0
2019-10-01 09:40:00,94.04,94.34,93.82,93.89,29312.0,92.7005,92.9962,92.4836,92.5526,29312.0
2019-10-01 09:50:00,93.9,94.16,93.8,94.15,52981.0,92.5625,92.8188,92.4639,92.8089,52981.0
2019-10-01 10:00:00,93.96,94.04,93.29,93.34,96881.0,92.6216,92.7005,91.9612,92.0105,96881.0
2019-10-01 10:10:00,93.34,93.42,93.17,93.34,83702.0,92.0105,92.0893,91.8429,92.0105,83702.0
2019-10-01 10:20:00,93.33,93.6,93.27,93.59,33811.0,92.0006,92.2668,91.9415,92.2569,33811.0
2019-10-01 10:30:00,93.68,93.93,93.61,93.93,48273.0,92.3456,92.5921,92.2766,92.5921,48273.0
2019-10-01 10:40:00,93.93,93.95,93.69,93.7,29699.0,92.5921,92.6118,92.3555,92.3654,29699.0
2019-10-01 10:50:00,93.69,93.89,93.69,93.76,31692.0,92.3555,92.5526,92.3555,92.4245,31692.0
2019-10-01 11:00:00,93.73,93.89,93.68,93.89,34785.0,92.3949,92.5526,92.3456,92.5526,34785.0
2019-10-01 11:10:00,93.86,93.87,93.61,93.71,20677.0,92.5231,92.5329,92.2766,92.3752,20677.0
2019-10-01 11:20:00,93.71,93.83,93.66,93.79,21111.0,92.3752,92.4935,92.3259,92.4541,21111.0
2019-10-01 11:30:00,93.79,93.85,93.58,93.63,14029.0,92.4541,92.5132,92.2471,92.2963,14029.0
2019-10-01 11:40:00,93.61,93.64,93.45,93.45,29994.0,92.2766,92.3062,92.1189,92.1189,29994.0
2019-10-01 11:50:00,93.44,93.6,93.4,93.42,16779.0,92.1091,92.2668,92.0696,92.0893,16779.0
2019-10-01 12:00:00,93.43,93.61,93.41,93.57,45744.0,92.0992,92.2766,92.0795,92.2372,45744.0
2019-10-01 12:10:00,93.57,93.57,93.25,93.37,17479.0,92.2372,92.2372,91.9218,92.0401,17479.0
2019-10-01 12:20:00,93.39,93.45,93.25,93.26,38273.0,92.0598,92.1189,91.9218,91.9316,38273.0
2019-10-01 12:30:00,93.25,93.27,93.11,93.25,23138.0,91.9218,91.9415,91.7838,91.9218,23138.0
2019-10-01 12:40:00,93.26,93.36,93.25,93.28,9667.0,91.9316,92.0302,91.9218,91.9513,9667.0
2019-10-01 12:50:00,93.28,93.32,93.19,93.23,8301.0,91.9513,91.9908,91.8626,91.902,8301.0
2019-10-01 13:00:00,93.18,93.19,93.0,93.06,12437.0,91.8528,91.8626,91.6753,91.7345,12437.0
2019-10-01 13:10:00,93.02,93.03,92.95,93.0,7018.0,91.695,91.7049,91.626,91.6753,7018.0
2019-10-01 13:20:00,93.02,93.02,92.81,92.81,9657.0,91.695,91.695,91.488,91.488,9657.0
2019-10-01 13:30:00,92.82,92.82,92.58,92.6,11969.0,91.4979,91.4979,91.2613,91.281,11969.0
2019-10-01 13:40:00,92.62,92.81,92.62,92.8,11303.0,91.3007,91.488,91.3007,91.4782,11303.0
2019-10-01 13:50:00,92.8,92.83,92.7,92.71,8294.0,91.4782,91.5077,91.3796,91.3895,8294.0
2019-10-01 14:00:00,92.71,92.78,92.64,92.68,11141.0,91.3895,91.4585,91.3204,91.3599,11141.0
2019-10-01 14:10:00,92.69,92.87,92.67,92.8,13503.0,91.3697,91.5472,91.35,91.4782,13503.0
2019-10-01 14:20:00,92.81,92.9,92.72,92.75,13440.0,91.488,91.5767,91.3993,91.4289,13440.0
2019-10-01 14:30:00,92.77,92.96,92.77,92.83,17294.0,91.4486,91.6359,91.4486,91.5077,17294.0
2019-10-01 14:40:00,92.81,92.88,92.78,92.81,17367.0,91.488,91.557,91.4585,91.488,17367.0
2019-10-01 14:50:00,92.85,92.86,92.72,92.75,18621.0,91.5275,91.5373,91.3993,91.4289,18621.0
2019-10-01 15:00:00,92.74,92.85,92.69,92.81,22461.0,91.419,91.5275,91.3697,91.488,22461.0
2019-10-01 15:10:00,92.8,92.8,92.52,92.54,26894.0,91.4782,91.4782,91.2022,91.2219,26894.0
2019-10-01 15:20:00,92.54,92.67,92.52,92.64,26917.0,91.2219,91.35,91.2022,91.3204,26917.0
2019-10-01 15:30:00,92.63,92.63,92.45,92.45,40647.0,91.3106,91.3106,91.1332,91.1332,40647.0
2019-10-01 15:40:00,92.45,92.47,92.24,92.24,49005.0,91.1332,91.1529,90.9261,90.9261,49005.0
2019-10-01 15:50:00,92.24,92.34,92.07,92.14,178645.0,90.9261,91.0247,90.7586,90.8276,178645.0
2019-10-02 09:30:00,91.62,91.71,90.81,90.91,46297.0,90.315,90.4037,89.5165,89.6151,46297.0
2019-10-02 09:40:00,91.01,91.25,90.88,90.98,32932.0,89.7137,89.9502,89.5855,89.6841,32932.0
2019-10-02 09:50:00,90.97,91.08,90.89,90.93,43242.0,89.6742,89.7827,89.5954,89.6348,43242.0
2019-10-02 10:00:00,91.01,91.09,90.6,90.98,19130.0,89.7137,89.7925,89.3095,89.6841,19130.0
2019-10-02 10:10:00,91.0,91.23,90.99,91.23,11101.0,89.7038,89.9305,89.694,89.9305,11101.0
2019-10-02 10:20:00,91.21,91.21,90.92,91.03,21093.0,89.9108,89.9108,89.6249,89.7334,21093.0
2019-10-02 10:30:00,91.0,91.09,90.9,91.04,59489.0,89.7038,89.7925,89.6052,89.7432,59489.0
2019-10-02 10:40:00,91.01,91.07,90.85,90.9,16573.0,89.7137,89.7728,89.5559,89.6052,16573.0
2019-10-02 10:50:00,90.89,91.28,90.89,91.22,19868.0,89.5954,89.9798,89.5954,89.9207,19868.0
2019-10-02 11:00:00,91.15,91.53,91.15,91.45,17183.0,89.8517,90.2263,89.8517,90.1474,17183.0
2019-10-02 11:10:00,91.44,91.44,91.15,91.26,8059.0,90.1375,90.1375,89.8517,89.9601,8059.0
2019-10-02 11:20:00,91.26,91.26,91.03,91.09,7967.0,89.9601,89.9601,89.7334,89.7925,7967.0
2019-10-02 11:30:00,91.06,91.14,90.89,91.14,18915.0,89.763,89.8418,89.5954,89.8418,18915.0
2019-10-02 11:40:00,91.15,91.18,91.06,91.11,7599.0,89.8517,89.8812,89.763,89.8122,7599.0
2019-10-02 11:50:00,91.12,91.24,91.08,91.2,28092.0,89.8221,89.9404,89.7827,89.901,28092.0
2019-10-02 12:00:00,91.18,91.18,90.99,91.05,12771.0,89.8812,89.8812,89.694,89.7531,12771.0
2019-10-02 12:10:00,91.03,91.04,90.84,90.9,125216.0,89.7334,89.7432,89.5461,89.6052,125216.0
2019-10-02 12:20:00,90.93,90.98,90.88,90.95,11107.0,89.6348,89.6841,89.5855,89.6545,11107.0
2019-10-02 12:30:00,90.97,90.98,90.86,90.86,19331.0,89.6742,89.6841,89.5658,89.5658,19331.0
2019-10-02 12:40:00,90.89,90.98,90.82,90.82,15888.0,89.5954,89.6841,89.5264,89.5264,15888.0
2019-10-02 12:50:00,90.81,90.84,90.72,90.8,9004.0,89.5165,89.5461,89.4278,89.5067,9004.0
2019-10-02 13:00:00,90.78,90.94,90.75,90.94,11300.0,89.4869,89.6447,89.4574,89.6447,11300.0
2019-10-02 13:10:00,90.95,91.09,90.95,91.01,26510.0,89.6545,89.7925,89.6545,89.7137,26510.0
2019-10-02 13:20:00,91.01,91.14,90.99,91.07,11600.0,89.7137,89.8418,89.694,89.7728,11600.0
2019-10-02 13:30:00,91.07,91.07,90.91,90.95,11060.0,89.7728,89.7728,89.6151,89.6545,11060.0
2019-10-02 13:40:00,90.94,91.04,90.91,90.92,7660.0,89.6447,89.7432,89.6151,89.6249,7660.0
2019-10-02 13:50:00,90.94,91.04,90.78,91.01,16658.0,89.6447,89.7432,89.4869,89.7137,16658.0
2019-10-02 14:00:00,91.0,91.16,90.95,91.16,18681.0,89.7038,89.8615,89.6545,89.8615,18681.0
2019-10-02 14:10:00,91.16,91.26,91.09,91.24,10444.0,89.8615,89.9601,89.7925,89.9404,10444.0
2019-10-02 14:20:00,91.22,91.41,91.2,91.35,16285.0,89.9207,90.108,89.901,90.0488,16285.0
2019-10-02 14:30:00,91.34,91.35,91.25,91.27,29254.0,90.039,90.0488,89.9502,89.97,29254.0
2019-10-02 14:40:00,91.27,91.45,91.22,91.44,29800.0,89.97,90.1474,89.9207,90.1375,29800.0
2019-10-02 14:50:00,91.43,91.57,91.25,91.27,18997.0,90.1277,90.2657,89.9502,89.97,18997.0
2019-10-02 15:00:00,91.28,91.35,91.09,91.17,18888.0,89.9798,90.0488,89.7925,89.8714,18888.0
2019-10-02 15:10:00,91.17,91.34,91.17,91.25,26384.0,89.8714,90.039,89.8714,89.9502,26384.0
2019-10-02 15:20:00,91.24,91.32,91.13,91.13,19723.0,89.9404,90.0193,89.832,89.832,19723.0
2019-10-02 15:30:00,91.12,91.22,91.07,91.11,21747.0,89.8221,89.9207,89.7728,89.8122,21747.0
2019-10-02 15:40:00,91.11,91.13,90.98,90.99,43901.0,89.8122,89.832,89.6841,89.694,43901.0
2019-10-02 15:50:00,90.98,91.03,90.82,90.98,323189.0,89.6841,89.7334,89.5264,89.6841,323189.0
2019-10-03 09:30:00,91.13,91.36,90.78,91.32,16763.0,89.832,90.0587,89.4869,90.0193,16763.0
2019-10-03 09:40:00,91.34,91.49,91.24,91.42,9537.0,90.039,90.1868,89.9404,90.1178,9537.0
2019-10-03 09:50:00,91.46,91.68,91.37,91.66,17274.0,90.1573,90.3741,90.0685,90.3544,17274.0
2019-10-03 10:00:00,91.63,91.63,90.75,90.89,74028.0,90.3248,90.3248,89.4574,89.5954,74028.0
2019-10-03 10:10:00,90.85,90.87,90.63,90.86,70908.0,89.5559,89.5757,89.3391,89.5658,70908.0
2019-10-03 10:20:00,90.83,91.2,90.7,91.03,21172.0,89.5362,89.901,89.4081,89.7334,21172.0
2019-10-03 10:30:00,91.0,91.29,91.0,91.28,17112.0,89.7038,89.9897,89.7038,89.9798,17112.0
2019-10-03 10:40:00,91.24,91.24,91.12,91.16,22985.0,89.9404,89.9404,89.8221,89.8615,22985.0
2019-10-03 10:50:00,91.15,91.21,90.92,91.19,22162.0,89.8517,89.9108,89.6249,89.8911,22162.0
2019-10-03 11:00:00,91.16,91.5,91.1,91.46,44233.0,89.8615,90.1967,89.8024,90.1573,44233.0
2019-10-03 11:10:00,91.48,91.85,91.36,91.78,51227.0,90.177,90.5417,90.0587,90.4727,51227.0
2019-10-03 11:20:00,91.75,91.85,91.62,91.85,34123.0,90.4431,90.5417,90.315,90.5417,34123.0
2019-10-03 11:30:00,91.82,91.85,91.43,91.47,24767.0,90.5121,90.5417,90.1277,90.1671,24767.0
2019-10-03 11:40:00,91.44,91.49,91.18,91.19,22846.0,90.1375,90.1868,89.8812,89.8911,22846.0
2019-10-03 11:50:00,91.21,91.23,91.0,91.06,18474.0,89.9108,89.9305,89.7038,89.763,18474.0
2019-10-03 12:00:00,91.08,91.34,91.06,91.26,14699.0,89.7827,90.039,89.763,89.9601,14699.0
2019-10-03 12:10:00,91.27,91.49,91.24,91.31,12391.0,89.97,90.1868,89.9404,90.0094,12391.0
2019-10-03 12:20:00,91.24,91.48,91.18,91.42,10564.0,89.9404,90.177,89.8812,90.1178,10564.0
2019-10-03 12:30:00,91.44,91.54,91.39,91.51,8655.0,90.1375,90.2361,90.0883,90.2065,8655.0
2019-10-03 12:40:00,91.5,91.67,91.5,91.61,37367.0,90.1967,90.3643,90.1967,90.3051,37367.0
2019-10-03 12:50:00,91.63,91.79,91.6,91.73,32131.0,90.3248,90.4826,90.2953,90.4234,32131.0
2019-10-03 13:00:00,91.76,91.81,91.67,91.67,13125.0,90.453,90.5023,90.3643,90.3643,13125.0
2019-10-03 13:10:00,91.67,91.7,91.54,91.54,14232.0,90.3643,90.3938,90.2361,90.2361,14232.0
2019-10-03 13:20:00,91.53,91.67,91.53,91.55,9152.0,90.2263,90.3643,90.2263,90.246,9152.0
2019-10-03 13:30:00,91.57,91.67,91.55,91.6,9973.0,90.2657,90.3643,90.246,90.2953,9973.0
2019-10-03 13:40:00,91.64,91.79,91.63,91.79,19355.0,90.3347,90.4826,90.3248,90.4826,19355.0
2019-10-03 13:50:00,91.79,91.81,91.73,91.78,13590.0,90.4826,90.5023,90.4234,90.4727,13590.0
2019-10-03 14:00:00,91.77,91.82,91.72,91.78,28840.0,90.4628,90.5121,90.4136,90.4727,28840.0
2019-10-03 14:10:00,91.79,91.9,91.76,91.88,13527.0,90.4826,90.591,90.453,90.5713,13527.0
2019-10-03 14:20:00,91.87,91.95,91.83,91.89,13376.0,90.5614,90.6403,90.522,90.5811,13376.0
2019-10-03 14:30:00,91.88,91.92,91.74,91.75,23360.0,90.5713,90.6107,90.4333,90.4431,23360.0
2019-10-03 14:40:00,91.75,91.83,91.74,91.79,54341.0,90.4431,90.522,90.4333,90.4826,54341.0
2019-10-03 14:50:00,91.8,91.82,91.72,91.73,25945.0,90.4924,90.5121,90.4136,90.4234,25945.0
2019-10-03 15:00:00,91.73,91.79,91.73,91.77,47126.0,90.4234,90.4826,90.4234,90.4628,47126.0
2019-10-03 15:10:00,91.76,91.77,91.6,91.67,32049.0,90.453,90.4628,90.2953,90.3643,32049.0
2019-10-03 15:20:00,91.67,91.76,91.65,91.75,42354.0,90.3643,90.453,90.3446,90.4431,42354.0
2019-10-03 15:30:00,91.75,91.81,91.7,91.79,59715.0,90.4431,90.5023,90.3938,90.4826,59715.0
2019-10-03 15:40:00,91.8,91.86,91.77,91.79,71781.0,90.4924,90.5516,90.4628,90.4826,71781.0
2019-10-03 15:50:00,91.78,92.05,91.74,92.01,219502.0,90.4727,90.7389,90.4333,90.6994,219502.0
2019-10-04 09:30:00,92.3,93.37,92.07,92.96,93010.0,90.9853,92.0401,90.7586,91.6359,93010.0
2019-10-04 09:40:00,92.86,93.1,92.85,93.1,26154.0,91.5373,91.7739,91.5275,91.7739,26154.0
2019-10-04 09:50:00,93.09,93.32,93.04,93.1,16593.0,91.764,91.9908,91.7148,91.7739,16593.0
2019-10-04 10:00:00,93.06,93.57,93.06,93.34,15616.0,91.7345,92.2372,91.7345,92.0105,15616.0
2019-10-04 10:10:00,93.34,93.48,93.18,93.44,30152.0,92.0105,92.1485,91.8528,92.1091,30152.0
2019-10-04 10:20:00,93.45,93.63,93.45,93.45,20977.0,92.1189,92.2963,92.1189,92.1189,20977.0
2019-10-04 10:30:00,93.44,93.46,93.18,93.2,73675.0,92.1091,92.1288,91.8528,91.8725,73675.0
2019-10-04 10:40:00,93.19,93.49,93.19,93.37,35923.0,91.8626,92.1583,91.8626,92.0401,35923.0
2019-10-04 10:50:00,93.37,93.6,93.33,93.47,28253.0,92.0401,92.2668,92.0006,92.1386,28253.0
2019-10-04 11:00:00,93.49,93.59,93.42,93.44,31266.0,92.1583,92.2569,92.0893,92.1091,31266.0
2019-10-04 11:10:00,93.46,93.59,93.42,93.57,12092.0,92.1288,92.2569,92.0893,92.2372,12092.0
2019-10-04 11:20:00,93.61,93.66,93.46,93.46,16532.0,92.2766,92.3259,92.1288,92.1288,16532.0
2019-10-04 11:30:00,93.48,93.68,93.47,93.66,35294.0,92.1485,92.3456,92.1386,92.3259,35294.0
2019-10-04 11:40:00,93.64,93.67,93.57,93.64,9052.0,92.3062,92.3358,92.2372,92.3062,9052.0
2019-10-04 11:50:00,93.65,93.74,93.64,93.7,16407.0,92.3161,92.4048,92.3062,92.3654,16407.0
2019-10-04 12:00:00,93.7,93.74,93.63,93.7,14899.0,92.3654,92.4048,92.2963,92.3654,14899.0
2019-10-04 12:10:00,93.7,93.73,93.66,93.67,10698.0,92.3654,92.3949,92.3259,92.3358,10698.0
2019-10-04 12:20:00,93.67,93.77,93.66,93.66,8816.0,92.3358,92.4344,92.3259,92.3259,8816.0
2019-10-04 12:30:00,93.66,93.72,93.5,93.5,24156.0,92.3259,92.3851,92.1682,92.1682,24156.0
2019-10-04 12:40:00,93.52,93.56,93.44,93.51,41831.0,92.1879,92.2273,92.1091,92.1781,41831.0
2019-10-04 12:50:00,93.55,93.57,93.5,93.56,5020.0,92.2175,92.2372,92.1682,92.2273,5020.0
2019-10-04 13:00:00,93.56,93.57,93.44,93.44,25861.0,92.2273,92.2372,92.1091,92.1091,25861.0
2019-10-04 13:10:00,93.46,93.48,93.43,93.48,6861.0,92.1288,92.1485,92.0992,92.1485,6861.0
2019-10-04 13:20:00,93.5,93.59,93.45,93.59,7556.0,92.1682,92.2569,92.1189,92.2569,7556.0
2019-10-04 13:30:00,93.59,93.62,93.54,93.54,16600.0,92.2569,92.2865,92.2076,92.2076,16600.0
2019-10-04 13:40:00,93.56,93.68,93.56,93.65,25768.0,92.2273,92.3456,92.2273,92.3161,25768.0
2019-10-04 13:50:00,93.64,93.64,93.42,93.45,7647.0,92.3062,92.3062,92.0893,92.1189,7647.0
2019-10-04 14:00:00,93.46,93.5,93.36,93.4,7420.0,92.1288,92.1682,92.0302,92.0696,7420.0
2019-10-04 14:10:00,93.43,93.52,93.42,93.5,9342.0,92.0992,92.1879,92.0893,92.1682,9342.0
2019-10-04 14:20:00,93.49,93.53,93.47,93.48,10441.0,92.1583,92.1978,92.1386,92.1485,10441.0
2019-10-04 14:30:00,93.47,93.56,93.47,93.52,7858.0,92.1386,92.2273,92.1386,92.1879,7858.0
2019-10-04 14:40:00,93.51,93.55,93.44,93.45,8200.0,92.1781,92.2175,92.1091,92.1189,8200.0
2019-10-04 14:50:00,93.45,93.46,93.4,93.43,15006.0,92.1189,92.1288,92.0696,92.0992,15006.0
2019-10-04 15:00:00,93.43,93.44,93.37,93.41,13880.0,92.0992,92.1091,92.0401,92.0795,13880.0
2019-10-04 15:10:00,93.41,93.41,93.35,93.37,18135.0,92.0795,92.0795,92.0203,92.0401,18135.0
2019-10-04 15:20:00,93.38,93.44,93.37,93.39,18583.0,92.0499,92.1091,92.0401,92.0598,18583.0
2019-10-04 15:30:00,93.4,93.51,93.4,93.51,23292.0,92.0696,92.1781,92.0696,92.1781,23292.0
2019-10-04 15:40:00,93.5,93.56,93.44,93.52,39352.0,92.1682,92.2273,92.1091,92.1879,39352.0
2019-10-04 15:50:00,93.51,93.56,93.33,93.35,205225.0,92.1781,92.2273,92.0006,92.0203,205225.0
2019-10-07 09:30:00,93.03,93.12,92.45,92.45,16395.0,91.7049,91.7936,91.1332,91.1332,16395.0
2019-10-07 09:40:00,92.43,92.52,92.2,92.21,17063.0,91.1134,91.2022,90.8867,90.8966,17063.0
2019-10-07 09:50:00,92.21,92.44,91.95,92.02,20892.0,90.8966,91.1233,90.6403,90.7093,20892.0
2019-10-07 10:00:00,92.04,92.15,91.73,92.15,54297.0,90.729,90.8374,90.4234,90.8374,54297.0
2019-10-07 10:10:00,92.15,92.16,91.81,91.82,22891.0,90.8374,90.8473,90.5023,90.5121,22891.0
2019-10-07 10:20:00,91.8,91.9,91.78,91.87,18926.0,90.4924,90.591,90.4727,90.5614,18926.0
2019-10-07 10:30:00,91.83,91.9,91.74,91.74,17337.0,90.522,90.591,90.4333,90.4333,17337.0
2019-10-07 10:40:00,91.79,91.84,91.66,91.67,21031.0,90.4826,90.5318,90.3544,90.3643,21031.0
2019-10-07 10:50:00,91.65,91.9,91.61,91.86,18017.0,90.3446,90.591,90.3051,90.5516,18017.0
2019-10-07 11:00:00,91.89,92.16,91.89,92.14,26090.0,90.5811,90.8473,90.5811,90.8276,26090.0
2019-10-07 11:10:00,92.16,92.16,91.88,91.99,15898.0,90.8473,90.8473,90.5713,90.6797,15898.0
2019-10-07 11:20:00,92.0,92.07,91.9,92.0,11608.0,90.6896,90.7586,90.591,90.6896,11608.0
2019-10-07 11:30:00,92.01,92.12,92.0,92.03,12100.0,90.6994,90.8079,90.6896,90.7191,12100.0
2019-10-07 11:40:00,92.05,92.13,92.01,92.1,17972.0,90.7389,90.8177,90.6994,90.7881,17972.0
2019-10-07 11:50:00,92.09,92.17,92.06,92.15,25029.0,90.7783,90.8571,90.7487,90.8374,25029.0
2019-10-07 12:00:00,92.14,92.15,91.91,91.92,83787.0,90.8276,90.8374,90.6008,90.6107,83787.0
2019-10-07 12:10:00,91.91,91.95,91.82,91.83,19433.0,90.6008,90.6403,90.5121,90.522,19433.0
2019-10-07 12:20:00,91.83,91.9,91.66,91.7,16763.0,90.522,90.591,90.3544,90.3938,16763.0
2019-10-07 12:30:00,91.69,91.71,91.66,91.7,8229.0,90.384,90.4037,90.3544,90.3938,8229.0
2019-10-07 12:40:00,91.72,91.85,91.72,91.85,12095.0,90.4136,90.5417,90.4136,90.5417,12095.0
2019-10-07 12:50:00,91.84,91.91,91.79,91.81,37554.0,90.5318,90.6008,90.4826,90.5023,37554.0
2019-10-07 13:00:00,91.81,91.91,91.68,91.68,15025.0,90.5023,90.6008,90.3741,90.3741,15025.0
2019-10-07 13:10:00,91.63,91.63,91.46,91.47,14164.0,90.3248,90.3248,90.1573,90.1671,14164.0
2019-10-07 13:20:00,91.49,91.57,91.49,91.54,12158.0,90.1868,90.2657,90.1868,90.2361,12158.0
2019-10-07 13:30:00,91.53,91.94,91.5,91.86,84818.0,90.2263,90.6304,90.1967,90.5516,84818.0
2019-10-07 13:40:00,91.88,92.09,91.86,91.97,28585.0,90.5713,90.7783,90.5516,90.66,28585.0
2019-10-07 13:50:00,91.95,92.08,91.95,92.05,15864.0,90.6403,90.7684,90.6403,90.7389,15864.0
2019-10-07 14:00:00,92.05,92.05,91.8,91.81,20962.0,90.7389,90.7389,90.4924,90.5023,20962.0
2019-10-07 14:10:00,91.8,91.82,91.58,91.6,25477.0,90.4924,90.5121,90.2755,90.2953,25477.0
2019-10-07 14:20:00,91.59,91.62,91.5,91.56,23031.0,90.2854,90.315,90.1967,90.2558,23031.0
2019-10-07 14:30:00,91.54,91.55,91.32,91.36,34493.0,90.2361,90.246,90.0193,90.0587,34493.0
2019-10-07 14:40:00,91.36,91.4,91.12,91.14,37579.0,90.0587,90.0981,89.8221,89.8418,37579.0
2019-10-07 14:50:00,91.14,91.14,90.95,91.03,72510.0,89.8418,89.8418,89.6545,89.7334,72510.0
2019-10-07 15:00:00,91.04,91.22,91.0,91.19,47172.0,89.7432,89.9207,89.7038,89.8911,47172.0
2019-10-07 15:10:00,91.18,91.43,91.06,91.41,37675.0,89.8812,90.1277,89.763,90.108,37675.0
2019-10-07 15:20:00,91.41,91.55,91.27,91.53,27479.0,90.108,90.246,89.97,90.2263,27479.0
2019-10-07 15:30:00,91.54,91.54,91.37,91.38,41335.0,90.2361,90.2361,90.0685,90.0784,41335.0
2019-10-07 15:40:00,91.39,91.43,91.23,91.3,41825.0,90.0883,90.1277,89.9305,89.9995,41825.0
2019-10-07 15:50:00,91.3,91.3,91.0,91.01,275928.0,89.9995,89.9995,89.7038,89.7137,275928.0
2019-10-08 09:30:00,90.19,90.36,89.47,89.48,49540.0,88.9053,89.0729,88.1956,88.2055,49540.0
2019-10-08 09:40:00,89.5,89.75,88.97,89.56,100219.0,88.2252,88.4716,87.7027,88.2843,100219.0
2019-10-08 09:50:00,89.53,89.82,89.48,89.75,38701.0,88.2547,88.5406,88.2055,88.4716,38701.0
2019-10-08 10:00:00,89.77,89.92,89.66,89.88,25992.0,88.4913,88.6392,88.3829,88.5998,25992.0
2019-10-08 10:10:00,89.91,90.16,89.83,90.11,53995.0,88.6293,88.8758,88.5505,88.8265,53995.0
2019-10-08 10:20:00,90.15,90.24,90.01,90.06,10293.0,88.8659,88.9546,88.7279,88.7772,10293.0
2019-10-08 10:30:00,90.08,90.33,90.0,90.3,9368.0,88.7969,89.0434,88.7181,89.0138,9368.0
2019-10-08 10:40:00,90.34,90.39,90.26,90.3,12571.0,89.0532,89.1025,88.9744,89.0138,12571.0
2019-10-08 10:50:00,90.29,90.7,90.25,90.66,7201.0,89.0039,89.4081,88.9645,89.3687,7201.0
2019-10-08 11:00:00,90.7,90.77,90.55,90.72,11488.0,89.4081,89.4771,89.2602,89.4278,11488.0
2019-10-08 11:10:00,90.69,91.0,90.68,90.94,45101.0,89.3982,89.7038,89.3884,89.6447,45101.0
2019-10-08 11:20:00,90.95,90.96,90.69,90.76,43366.0,89.6545,89.6644,89.3982,89.4672,43366.0
2019-10-08 11:30:00,90.73,90.76,90.46,90.63,82556.0,89.4377,89.4672,89.1715,89.3391,82556.0
2019-10-08 11:40:00,90.64,90.74,90.53,90.71,12878.0,89.3489,89.4475,89.2405,89.4179,12878.0
2019-10-08 11:50:00,90.71,91.02,90.69,90.98,10480.0,89.4179,89.7235,89.3982,89.6841,10480.0
2019-10-08 12:00:00,90.97,91.07,90.93,91.07,11887.0,89.6742,89.7728,89.6348,89.7728,11887.0
2019-10-08 12:10:00,91.05,91.08,90.94,90.97,176790.0,89.7531,89.7827,89.6447,89.6742,176790.0
2019-10-08 12:20:00,90.95,91.07,90.95,90.99,13362.0,89.6545,89.7728,89.6545,89.694,13362.0
2019-10-08 12:30:00,90.99,90.99,90.71,90.71,10653.0,89.694,89.694,89.4179,89.4179,10653.0
2019-10-08 12:40:00,90.73,91.14,90.73,91.11,30283.0,89.4377,89.8418,89.4377,89.8122,30283.0
2019-10-08 12:50:00,91.09,91.13,90.92,90.94,15068.0,89.7925,89.832,89.6249,89.6447,15068.0
2019-10-08 13:00:00,90.96,91.12,90.93,91.12,18043.0,89.6644,89.8221,89.6348,89.8221,18043.0
2019-10-08 13:10:00,91.09,91.12,91.01,91.04,15130.0,89.7925,89.8221,89.7137,89.7432,15130.0
2019-10-08 13:20:00,91.07,91.12,91.05,91.1,7239.0,89.7728,89.8221,89.7531,89.8024,7239.0
2019-10-08 13:30:00,91.08,91.16,91.05,91.08,9630.0,89.7827,89.8615,89.7531,89.7827,9630.0
2019-10-08 13:40:00,91.1,91.24,91.09,91.21,18880.0,89.8024,89.9404,89.7925,89.9108,18880.0
2019-10-08 13:50:00,91.21,91.22,91.05,91.08,32278.0,89.9108,89.9207,89.7531,89.7827,32278.0
2019-10-08 14:00:00,91.11,91.14,90.96,91.12,29075.0,89.8122,89.8418,89.6644,89.8221,29075.0
2019-10-08 14:10:00,91.09,91.1,90.97,90.98,16405.0,89.7925,89.8024,89.6742,89.6841,16405.0
2019-10-08 14:20:00,90.99,91.13,90.98,91.09,8100.0,89.694,89.832,89.6841,89.7925,8100.0
2019-10-08 14:30:00,91.1,91.52,91.08,91.36,106628.0,89.8024,90.2164,89.7827,90.0587,106628.0
2019-10-08 14:40:00,91.38,91.66,91.34,91.64,10188.0,90.0784,90.3544,90.039,90.3347,10188.0
2019-10-08 14:50:00,91.69,91.7,91.1,91.27,15614.0,90.384,90.3938,89.8024,89.97,15614.0
2019-10-08 15:00:00,91.31,91.4,91.12,91.18,18572.0,90.0094,90.0981,89.8221,89.8812,18572.0
2019-10-08 15:10:00,91.19,91.19,90.91,91.19,82020.0,89.8911,89.8911,89.6151,89.8911,82020.0
2019-10-08 15:20:00,91.17,91.27,91.15,91.23,17782.0,89.8714,89.97,89.8517,89.9305,17782.0
2019-10-08 15:30:00,91.2,91.25,90.93,90.93,45564.0,89.901,89.9502,89.6348,89.6348,45564.0
2019-10-08 15:40:00,90.9,91.02,90.86,90.91,53233.0,89.6052,89.7235,89.5658,89.6151,53233.0
2019-10-08 15:50:00,90.9,90.98,90.67,90.68,267819.0,89.6052,89.6841,89.3785,89.3884,267819.0
2019-10-09 09:30:00,91.47,91.57,90.94,91.06,18067.0,90.1671,90.2657,89.6447,89.763,18067.0
2019-10-09 09:40:00,91.06,91.08,90.58,90.96,24086.0,89.763,89.7827,89.2898,89.6644,24086.0
2019-10-09 09:50:00,90.86,90.93,90.74,90.75,24485.0,89.5658,89.6348,89.4475,89.4574,24485.0
2019-10-09 10:00:00,90.73,90.96,90.72,90.72,32688.0,89.4377,89.6644,89.4278,89.4278,32688.0
2019-10-09 10:10:00,90.74,90.87,90.7,90.77,10699.0,89.4475,89.5757,89.4081,89.4771,10699.0
2019-10-09 10:20:00,90.77,91.02,90.74,91.0,17891.0,89.4771,89.7235,89.4475,89.7038,17891.0
2019-10-09 10:30:00,90.99,91.1,90.97,90.99,16217.0,89.694,89.8024,89.6742,89.694,16217.0
2019-10-09 10:40:00,91.01,91.24,91.0,91.19,29575.0,89.7137,89.9404,89.7038,89.8911,29575.0
2019-10-09 10:50:00,91.16,91.24,91.02,91.06,9526.0,89.8615,89.9404,89.7235,89.763,9526.0
2019-10-09 11:00:00,91.06,91.1,90.97,90.99,13618.0,89.763,89.8024,89.6742,89.694,13618.0
2019-10-09 11:10:00,91.0,91.16,90.91,91.13,29670.0,89.7038,89.8615,89.6151,89.832,29670.0
2019-10-09 11:20:00,91.11,91.12,90.94,90.99,14514.0,89.8122,89.8221,89.6447,89.694,14514.0
2019-10-09 11:30:00,91.01,91.15,90.99,91.13,10955.0,89.7137,89.8517,89.694,89.832,10955.0
2019-10-09 11:40:00,91.09,91.3,91.07,91.28,9263.0,89.7925,89.9995,89.7728,89.9798,9263.0
2019-10-09 11:50:00,91.27,91.34,91.14,91.23,31255.0,89.97,90.039,89.8418,89.9305,31255.0
2019-10-09 12:00:00,91.22,91.41,91.21,91.28,9864.0,89.9207,90.108,89.9108,89.9798,9864.0
2019-10-09 12:10:00,91.29,91.29,91.16,91.19,7961.0,89.9897,89.9897,89.8615,89.8911,7961.0
2019-10-09 12:20:00,91.16,91.33,91.13,91.27,26115.0,89.8615,90.0291,89.832,89.97,26115.0
2019-10-09 12:30:00,91.29,91.35,91.19,91.24,11648.0,89.9897,90.0488,89.8911,89.9404,11648.0
2019-10-09 12:40:00,91.23,91.27,90.99,91.03,16259.0,89.9305,89.97,89.694,89.7334,16259.0
2019-10-09 12:50:00,91.0,91.11,90.92,91.11,14083.0,89.7038,89.8122,89.6249,89.8122,14083.0
2019-10-09 13:00:00,91.11,91.38,91.11,91.15,14388.0,89.8122,90.0784,89.8122,89.8517,14388.0
2019-10-09 13:10:00,91.09,91.09,90.91,90.93,13923.0,89.7925,89.7925,89.6151,89.6348,13923.0
2019-10-09 13:20:00,90.89,91.05,90.89,91.05,47831.0,89.5954,89.7531,89.5954,89.7531,47831.0
2019-10-09 13:30:00,91.03,91.17,91.0,91.09,29825.0,89.7334,89.8714,89.7038,89.7925,29825.0
2019-10-09 13:40:00,91.08,91.2,91.07,91.2,15569.0,89.7827,89.901,89.7728,89.901,15569.0
2019-10-09 13:50:00,91.2,91.31,91.19,91.28,7040.0,89.901,90.0094,89.8911,89.9798,7040.0
2019-10-09 14:00:00,91.28,91.39,91.23,91.36,16107.0,89.9798,90.0883,89.9305,90.0587,16107.0
2019-10-09 14:10:00,91.4,91.6,91.38,91.53,16694.0,90.0981,90.2953,90.0784,90.2263,16694.0
2019-10-09 14:20:00,91.52,91.59,91.46,91.48,91677.0,90.2164,90.2854,90.1573,90.177,91677.0
2019-10-09 14:30:00,91.48,91.59,91.46,91.51,24052.0,90.177,90.2854,90.1573,90.2065,24052.0
2019-10-09 14:40:00,91.52,91.55,91.47,91.48,14531.0,90.2164,90.246,90.1671,90.177,14531.0
2019-10-09 14:50:00,91.48,91.59,91.46,91.58,13354.0,90.177,90.2854,90.1573,90.2755,13354.0
2019-10-09 15:00:00,91.56,91.62,91.5,91.53,12383.0,90.2558,90.315,90.1967,90.2263,12383.0
2019-10-09 15:10:00,91.53,91.53,91.43,91.49,178999.0,90.2263,90.2263,90.1277,90.1868,178999.0
2019-10-09 15:20:00,91.5,91.59,91.49,91.59,13840.0,90.1967,90.2854,90.1868,90.2854,13840.0
2019-10-09 15:30:00,91.6,91.69,91.59,91.68,25767.0,90.2953,90.384,90.2854,90.3741,25767.0
2019-10-09 15:40:00,91.67,91.71,91.5,91.65,96871.0,90.3643,90.4037,90.1967,90.3446,96871.0
2019-10-09 15:50:00,91.63,91.76,91.48,91.53,153886.0,90.3248,90.453,90.177,90.2263,153886.0
2019-10-10 09:30:00,91.39,91.81,91.38,91.63,20640.0,90.0883,90.5023,90.0784,90.3248,20640.0
2019-10-10 09:40:00,91.59,92.41,91.52,92.32,79588.0,90.2854,91.0937,90.2164,91.005,79588.0
2019-10-10 09:50:00,92.45,92.97,92.39,92.67,35681.0,91.1332,91.6457,91.074,91.35,35681.0
2019-10-10 10:00:00,92.67,92.67,92.25,92.43,8792.0,91.35,91.35,90.936,91.1134,8792.0
2019-10-10 10:10:00,92.4,92.43,92.2,92.31,12372.0,91.0839,91.1134,90.8867,90.9952,12372.0
2019-10-10 10:20:00,92.35,92.35,92.03,92.03,37009.0,91.0346,91.0346,90.7191,90.7191,37009.0
2019-10-10 10:30:00,92.06,92.48,92.06,92.38,9557.0,90.7487,91.1627,90.7487,91.0642,9557.0
2019-10-10 10:40:00,92.42,92.42,91.99,91.99,35766.0,91.1036,91.1036,90.6797,90.6797,35766.0
2019-10-10 10:50:00,91.99,92.36,91.96,92.33,25750.0,90.6797,91.0444,90.6501,91.0149,25750.0
2019-10-10 11:00:00,92.38,92.44,92.32,92.33,17888.0,91.0642,91.1233,91.005,91.0149,17888.0
2019-10-10 11:10:00,92.33,92.46,92.32,92.45,6096.0,91.0149,91.143,91.005,91.1332,6096.0
2019-10-10 11:20:00,92.45,92.45,92.2,92.23,17796.0,91.1332,91.1332,90.8867,90.9163,17796.0
2019-10-10 11:30:00,92.23,92.39,92.21,92.32,9200.0,90.9163,91.074,90.8966,91.005,9200.0
2019-10-10 11:40:00,92.34,92.38,92.29,92.34,7432.0,91.0247,91.0642,90.9754,91.0247,7432.0
2019-10-10 11:50:00,92.32,92.34,92.19,92.24,15004.0,91.005,91.0247,90.8769,90.9261,15004.0
2019-10-10 12:00:00,92.23,92.24,92.06,92.06,13710.0,90.9163,90.9261,90.7487,90.7487,13710.0
2019-10-10 12:10:00,92.05,92.1,92.01,92.03,15647.0,90.7389,90.7881,90.6994,90.7191,15647.0
2019-10-10 12:20:00,92.01,92.09,91.94,92.03,14371.0,90.6994,90.7783,90.6304,90.7191,14371.0
2019-10-10 12:30:00,92.03,92.03,91.58,91.62,15447.0,90.7191,90.7191,90.2755,90.315,15447.0
2019-10-10 12:40:00,91.61,91.76,91.57,91.71,16761.0,90.3051,90.453,90.2657,90.4037,16761.0
2019-10-10 12:50:00,91.73,91.83,91.63,91.83,17319.0,90.4234,90.522,90.3248,90.522,17319.0
2019-10-10 13:00:00,91.82,91.82,91.67,91.76,70239.0,90.5121,90.5121,90.3643,90.453,70239.0
2019-10-10 13:10:00,91.78,91.8,91.67,91.67,12856.0,90.4727,90.4924,90.3643,90.3643,12856.0
2019-10-10 13:20:00,91.69,91.71,91.57,91.57,15056.0,90.384,90.4037,90.2657,90.2657,15056.0
2019-10-10 13:30:00,91.56,91.57,91.43,91.53,13025.0,90.2558,90.2657,90.1277,90.2263,13025.0
2019-10-10 13:40:00,91.53,91.62,91.52,91.6,10730.0,90.2263,90.315,90.2164,90.2953,10730.0
2019-10-10 13:50:00,91.59,91.66,91.53,91.62,9078.0,90.2854,90.3544,90.2263,90.315,9078.0
2019-10-10 14:00:00,91.6,91.74,91.31,91.41,20057.0,90.2953,90.4333,90.0094,90.108,20057.0
2019-10-10 14:10:00,91.48,91.74,91.47,91.69,16162.0,90.177,90.4333,90.1671,90.384,16162.0
2019-10-10 14:20:00,91.69,91.72,91.43,91.55,23904.0,90.384,90.4136,90.1277,90.246,23904.0
2019-10-10 14:30:00,91.55,91.61,91.45,91.45,16414.0,90.246,90.3051,90.1474,90.1474,16414.0
2019-10-10 14:40:00,91.45,91.46,91.34,91.43,23315.0,90.1474,90.1573,90.039,90.1277,23315.0
2019-10-10 14:50:00,91.43,91.47,91.32,91.39,23713.0,90.1277,90.1671,90.0193,90.0883,23713.0
2019-10-10 15:00:00,91.39,91.46,91.35,91.43,18319.0,90.0883,90.1573,90.0488,90.1277,18319.0
2019-10-10 15:10:00,91.42,91.5,91.4,91.46,19019.0,90.1178,90.1967,90.0981,90.1573,19019.0
2019-10-10 15:20:00,91.47,91.69,91.47,91.66,49121.0,90.1671,90.384,90.1671,90.3544,49121.0
2019-10-10 15:30:00,91.67,91.7,91.53,91.53,61036.0,90.3643,90.3938,90.2263,90.2263,61036.0
2019-10-10 15:40:00,91.53,91.62,91.5,91.61,34705.0,90.2263,90.315,90.1967,90.3051,34705.0
2019-10-10 15:50:00,91.6,91.69,91.5,91.58,180939.0,90.2953,90.384,90.1967,90.2755,180939.0
2019-10-11 09:30:00,92.96,93.96,92.96,93.89,87711.0,91.6359,92.6216,91.6359,92.5526,87711.0
2019-10-11 09:40:00,93.9,94.29,93.82,94.24,46438.0,92.5625,92.9469,92.4836,92.8977,46438.0
2019-10-11 09:50:00,94.23,94.23,93.97,94.14,72140.0,92.8878,92.8878,92.6315,92.7991,72140.0
2019-10-11 10:00:00,94.18,94.61,94.17,94.21,19326.0,92.8385,93.2624,92.8287,92.8681,19326.0
2019-10-11 10:10:00,94.2,94.26,93.97,94.18,17528.0,92.8582,92.9174,92.6315,92.8385,17528.0
2019-10-11 10:20:00,94.23,94.51,94.17,94.49,36673.0,92.8878,93.1638,92.8287,93.1441,36673.0
2019-10-11 10:30:00,94.44,94.66,94.42,94.6,38153.0,93.0948,93.3117,93.0751,93.2525,38153.0
2019-10-11 10:40:00,94.6,94.62,94.32,94.4,61999.0,93.2525,93.2722,92.9765,93.0554,61999.0
2019-10-11 10:50:00,94.4,94.53,94.39,94.39,10261.0,93.0554,93.1835,93.0455,93.0455,10261.0
2019-10-11 11:00:00,94.37,94.54,94.36,94.37,24034.0,93.0258,93.1934,93.016,93.0258,24034.0
2019-10-11 11:10:00,94.36,94.42,94.2,94.27,82200.0,93.016,93.0751,92.8582,92.9272,82200.0
2019-10-11 11:20:00,94.3,94.37,94.18,94.26,14135.0,92.9568,93.0258,92.8385,92.9174,14135.0
2019-10-11 11:30:00,94.25,94.33,94.11,94.13,31093.0,92.9075,92.9864,92.7695,92.7892,31093.0
2019-10-11 11:40:00,94.1,94.25,93.9,94.01,60269.0,92.7597,92.9075,92.5625,92.6709,60269.0
2019-10-11 11:50:00,93.99,93.99,93.67,93.74,13253.0,92.6512,92.6512,92.3358,92.4048,13253.0
2019-10-11 12:00:00,93.74,93.77,93.6,93.64,45866.0,92.4048,92.4344,92.2668,92.3062,45866.0
2019-10-11 12:10:00,93.67,93.83,93.67,93.72,15479.0,92.3358,92.4935,92.3358,92.3851,15479.0
2019-10-11 12:20:00,93.75,94.0,93.75,94.0,8221.0,92.4146,92.6611,92.4146,92.6611,8221.0
2019-10-11 12:30:00,93.99,94.0,93.58,93.68,41177.0,92.6512,92.6611,92.2471,92.3456,41177.0
2019-10-11 12:40:00,93.7,93.86,93.67,93.75,26018.0,92.3654,92.5231,92.3358,92.4146,26018.0
2019-10-11 12:50:00,93.78,93.93,93.74,93.9,16140.0,92.4442,92.5921,92.4048,92.5625,16140.0
2019-10-11 13:00:00,93.87,93.94,93.77,93.8,12448.0,92.5329,92.6019,92.4344,92.4639,12448.0
2019-10-11 13:10:00,93.78,93.87,93.75,93.84,17970.0,92.4442,92.5329,92.4146,92.5034,17970.0
2019-10-11 13:20:00,93.84,94.0,93.7,93.74,13668.0,92.5034,92.6611,92.3654,92.4048,13668.0
2019-10-11 13:30:00,93.77,93.9,93.72,93.9,8369.0,92.4344,92.5625,92.3851,92.5625,8369.0
2019-10-11 13:40:00,93.91,93.97,93.87,93.91,10683.0,92.5724,92.6315,92.5329,92.5724,10683.0
2019-10-11 13:50:00,93.92,93.98,93.82,93.82,14000.0,92.5822,92.6414,92.4836,92.4836,14000.0
2019-10-11 14:00:00,93.82,93.82,93.68,93.73,16698.0,92.4836,92.4836,92.3456,92.3949,16698.0
2019-10-11 14:10:00,93.74,93.91,93.67,93.82,46737.0,92.4048,92.5724,92.3358,92.4836,46737.0
2019-10-11 14:20:00,93.81,93.95,93.77,93.92,11443.0,92.4738,92.6118,92.4344,92.5822,11443.0
2019-10-11 14:30:00,93.92,94.03,93.9,94.02,41010.0,92.5822,92.6907,92.5625,92.6808,41010.0
2019-10-11 14:40:00,94.0,94.01,93.79,93.82,19721.0,92.6611,92.6709,92.4541,92.4836,19721.0
2019-10-11 14:50:00,93.82,94.02,93.81,93.99,31881.0,92.4836,92.6808,92.4738,92.6512,31881.0
2019-10-11 15:00:00,93.95,94.03,93.9,94.03,32546.0,92.6118,92.6907,92.5625,92.6907,32546.0
2019-10-11 15:10:00,94.01,94.06,93.97,94.0,32608.0,92.6709,92.7202,92.6315,92.6611,32608.0
2019-10-11 15:20:00,93.99,93.99,93.78,93.83,35565.0,92.6512,92.6512,92.4442,92.4935,35565.0
2019-10-11 15:30:00,93.83,93.98,93.71,93.91,53684.0,92.4935,92.6414,92.3752,92.5724,53684.0
2019-10-11 15:40:00,93.92,93.92,93.24,93.37,90596.0,92.5822,92.5822,91.9119,92.0401,90596.0
2019-10-11 15:50:00,93.35,93.56,93.25,93.4,282918.0,92.0203,92.2273,91.9218,92.0696,282918.0
2019-10-14 09:30:00,93.01,93.12,92.07,92.17,29738.0,91.6852,91.7936,90.7586,90.8571,29738.0
2019-10-14 09:40:00,92.08,92.22,91.67,91.79,39971.0,90.7684,90.9064,90.3643,90.4826,39971.0
2019-10-14 09:50:00,91.78,91.88,91.2,91.31,22278.0,90.4727,90.5713,89.901,90.0094,22278.0
2019-10-14 10:00:00,91.29,91.35,91.0,91.31,41681.0,89.9897,90.0488,89.7038,90.0094,41681.0
2019-10-14 10:10:00,91.35,91.45,91.06,91.13,63468.0,90.0488,90.1474,89.763,89.832,63468.0
2019-10-14 10:20:00,91.13,91.45,91.1,91.3,19646.0,89.832,90.1474,89.8024,89.9995,19646.0
2019-10-14 10:30:00,91.3,91.55,91.28,91.55,18086.0,89.9995,90.246,89.9798,90.246,18086.0
2019-10-14 10:40:00,91.54,91.66,91.5,91.57,13351.0,90.2361,90.3544,90.1967,90.2657,13351.0
2019-10-14 10:50:00,91.56,91.6,91.47,91.59,15106.0,90.2558,90.2953,90.1671,90.2854,15106.0
2019-10-14 11:00:00,91.59,91.59,91.43,91.55,7893.0,90.2854,90.2854,90.1277,90.246,7893.0
2019-10-14 11:10:00,91.56,91.58,91.41,91.44,13790.0,90.2558,90.2755,90.108,90.1375,13790.0
2019-10-14 11:20:00,91.5,91.57,91.45,91.45,6248.0,90.1967,90.2657,90.1474,90.1474,6248.0
2019-10-14 11:30:00,91.44,91.68,91.44,91.68,6448.0,90.1375,90.3741,90.1375,90.3741,6448.0
2019-10-14 11:40:00,91.7,91.71,91.57,91.64,9151.0,90.3938,90.4037,90.2657,90.3347,9151.0
2019-10-14 11:50:00,91.67,91.72,91.64,91.66,4959.0,90.3643,90.4136,90.3347,90.3544,4959.0
2019-10-14 12:00:00,91.67,91.81,91.62,91.78,18578.0,90.3643,90.5023,90.315,90.4727,18578.0
2019-10-14 12:10:00,91.78,91.99,91.72,91.99,13123.0,90.4727,90.6797,90.4136,90.6797,13123.0
2019-10-14 12:20:00,91.98,91.98,91.8,91.84,9658.0,90.6699,90.6699,90.4924,90.5318,9658.0
2019-10-14 12:30:00,91.82,91.87,91.81,91.82,9371.0,90.5121,90.5614,90.5023,90.5121,9371.0
2019-10-14 12:40:00,91.81,91.83,91.7,91.78,10035.0,90.5023,90.522,90.3938,90.4727,10035.0
2019-10-14 12:50:00,91.81,91.81,91.71,91.74,6657.0,90.5023,90.5023,90.4037,90.4333,6657.0
2019-10-14 13:00:00,91.73,91.85,91.71,91.79,9349.0,90.4234,90.5417,90.4037,90.4826,9349.0
2019-10-14 13:10:00,91.8,91.82,91.72,91.74,7954.0,90.4924,90.5121,90.4136,90.4333,7954.0
2019-10-14 13:20:00,91.74,91.9,91.72,91.89,13338.0,90.4333,90.591,90.4136,90.5811,13338.0
2019-10-14 13:30:00,91.85,91.85,91.63,91.63,8227.0,90.5417,90.5417,90.3248,90.3248,8227.0
2019-10-14 13:40:00,91.64,91.69,91.62,91.65,9808.0,90.3347,90.384,90.315,90.3446,9808.0
2019-10-14 13:50:00,91.64,91.72,91.56,91.65,12693.0,90.3347,90.4136,90.2558,90.3446,12693.0
2019-10-14 14:00:00,91.67,91.69,91.6,91.67,9973.0,90.3643,90.384,90.2953,90.3643,9973.0
2019-10-14 14:10:00,91.68,91.73,91.65,91.66,16026.0,90.3741,90.4234,90.3446,90.3544,16026.0
2019-10-14 14:20:00,91.64,91.68,91.52,91.59,12676.0,90.3347,90.3741,90.2164,90.2854,12676.0
2019-10-14 14:30:00,91.61,91.64,91.53,91.56,14700.0,90.3051,90.3347,90.2263,90.2558,14700.0
2019-10-14 14:40:00,91.56,91.6,91.53,91.55,15508.0,90.2558,90.2953,90.2263,90.246,15508.0
2019-10-14 14:50:00,91.55,91.58,91.51,91.52,14652.0,90.246,90.2755,90.2065,90.2164,14652.0
2019-10-14 15:00:00,91.52,91.53,91.46,91.52,17306.0,90.2164,90.2263,90.1573,90.2164,17306.0
2019-10-14 15:10:00,91.51,91.53,91.46,91.53,13849.0,90.2065,90.2263,90.1573,90.2263,13849.0
2019-10-14 15:20:00,91.53,91.62,91.51,91.56,17664.0,90.2263,90.315,90.2065,90.2558,17664.0
2019-10-14 15:30:00,91.55,91.7,91.5,91.65,27007.0,90.246,90.3938,90.1967,90.3446,27007.0
2019-10-14 15:40:00,91.66,91.66,91.54,91.63,32967.0,90.3544,90.3544,90.2361,90.3248,32967.0
2019-10-14 15:50:00,91.63,91.66,91.45,91.53,122876.0,90.3248,90.3544,90.1474,90.2263,122876.0
2019-10-15 09:30:00,91.61,92.39,91.51,91.59,39034.0,90.3051,91.074,90.2065,90.2854,39034.0
2019-10-15 09:40:00,91.61,91.74,91.37,91.42,46350.0,90.3051,90.4333,90.0685,90.1178,46350.0
2019-10-15 09:50:00,91.4,91.41,90.81,90.86,45932.0,90.0981,90.108,89.5165,89.5658,45932.0
2019-10-15 10:00:00,90.91,91.21,90.86,91.17,42991.0,89.6151,89.9108,89.5658,89.8714,42991.0
2019-10-15 10:10:00,91.17,91.39,91.14,91.39,28935.0,89.8714,90.0883,89.8418,90.0883,28935.0
2019-10-15 10:20:00,91.4,91.71,91.37,91.67,45397.0,90.0981,90.4037,90.0685,90.3643,45397.0
2019-10-15 10:30:00,91.68,92.18,91.68,92.16,50532.0,90.3741,90.867,90.3741,90.8473,50532.0
2019-10-15 10:40:00,92.16,92.32,92.1,92.17,15368.0,90.8473,91.005,90.7881,90.8571,15368.0
2019-10-15 10:50:00,92.2,92.4,92.19,92.23,27723.0,90.8867,91.0839,90.8769,90.9163,27723.0
2019-10-15 11:00:00,92.23,92.25,92.12,92.13,20876.0,90.9163,90.936,90.8079,90.8177,20876.0
2019-10-15 11:10:00,92.13,92.19,92.05,92.1,22226.0,90.8177,90.8769,90.7389,90.7881,22226.0
2019-10-15 11:20:00,92.09,92.15,92.03,92.08,18382.0,90.7783,90.8374,90.7191,90.7684,18382.0
2019-10-15 11:30:00,92.09,92.09,91.89,91.94,17130.0,90.7783,90.7783,90.5811,90.6304,17130.0
2019-10-15 11:40:00,91.94,92.07,91.93,92.0,17691.0,90.6304,90.7586,90.6206,90.6896,17691.0
2019-10-15 11:50:00,92.0,92.05,91.94,91.94,54821.0,90.6896,90.7389,90.6304,90.6304,54821.0
2019-10-15 12:00:00,91.96,92.0,91.78,91.78,8525.0,90.6501,90.6896,90.4727,90.4727,8525.0
2019-10-15 12:10:00,91.78,91.81,91.64,91.65,9258.0,90.4727,90.5023,90.3347,90.3446,9258.0
2019-10-15 12:20:00,91.66,91.71,91.63,91.63,10630.0,90.3544,90.4037,90.3248,90.3248,10630.0
2019-10-15 12:30:00,91.63,91.68,91.58,91.66,7753.0,90.3248,90.3741,90.2755,90.3544,7753.0
2019-10-15 12:40:00,91.67,91.68,91.5,91.53,10802.0,90.3643,90.3741,90.1967,90.2263,10802.0
2019-10-15 12:50:00,91.55,91.8,91.53,91.74,8929.0,90.246,90.4924,90.2263,90.4333,8929.0
2019-10-15 13:00:00,91.79,91.84,91.77,91.83,5534.0,90.4826,90.5318,90.4628,90.522,5534.0
2019-10-15 13:10:00,91.83,91.91,91.82,91.9,22393.0,90.522,90.6008,90.5121,90.591,22393.0
2019-10-15 13:20:00,91.87,91.93,91.82,91.91,24260.0,90.5614,90.6206,90.5121,90.6008,24260.0
2019-10-15 13:30:00,91.92,91.98,91.91,91.96,8225.0,90.6107,90.6699,90.6008,90.6501,8225.0
2019-10-15 13:40:00,91.96,91.97,91.89,91.89,7252.0,90.6501,90.66,90.5811,90.5811,7252.0
2019-10-15 13:50:00,91.91,91.93,91.85,91.91,37115.0,90.6008,90.6206,90.5417,90.6008,37115.0
2019-10-15 14:00:00,91.92,91.93,91.81,91.88,8669.0,90.6107,90.6206,90.5023,90.5713,8669.0
2019-10-15 14:10:00,91.89,91.89,91.83,91.85,8423.0,90.5811,90.5811,90.522,90.5417,8423.0
2019-10-15 14:20:00,91.84,91.92,91.84,91.9,35302.0,90.5318,90.6107,90.5318,90.591,35302.0
2019-10-15 14:30:00,91.9,91.94,91.88,91.9,14396.0,90.591,90.6304,90.5713,90.591,14396.0
2019-10-15 14:40:00,91.92,91.92,91.67,91.69,19924.0,90.6107,90.6107,90.3643,90.384,19924.0
2019-10-15 14:50:00,91.69,91.72,91.57,91.62,13292.0,90.384,90.4136,90.2657,90.315,13292.0
2019-10-15 15:00:00,91.61,91.77,91.59,91.76,32309.0,90.3051,90.4628,90.2854,90.453,32309.0
2019-10-15 15:10:00,91.76,91.79,91.69,91.74,15960.0,90.453,90.4826,90.384,90.4333,15960.0
2019-10-15 15:20:00,91.75,91.83,91.73,91.82,24254.0,90.4431,90.522,90.4234,90.5121,24254.0
2019-10-15 15:30:00,91.82,91.94,91.82,91.87,29246.0,90.5121,90.6304,90.5121,90.5614,29246.0
2019-10-15 15:40:00,91.87,91.89,91.71,91.71,51061.0,90.5614,90.5811,90.4037,90.4037,51061.0
2019-10-15 15:50:00,91.72,91.81,91.64,91.66,94999.0,90.4136,90.5023,90.3347,90.3544,94999.0
2019-10-16 09:30:00,91.79,92.44,91.61,92.42,31165.0,90.4826,91.1233,90.3051,91.1036,31165.0
2019-10-16 09:40:00,92.38,92.54,92.24,92.49,13112.0,91.0642,91.2219,90.9261,91.1726,13112.0
2019-10-16 09:50:00,92.5,92.5,91.93,92.17,29655.0,91.1824,91.1824,90.6206,90.8571,29655.0
2019-10-16 10:00:00,92.15,92.21,91.94,92.12,18501.0,90.8374,90.8966,90.6304,90.8079,18501.0
2019-10-16 10:10:00,92.12,92.43,92.1,92.39,7106.0,90.8079,91.1134,90.7881,91.074,7106.0
2019-10-16 10:20:00,92.4,92.42,92.3,92.38,11614.0,91.0839,91.1036,90.9853,91.0642,11614.0
2019-10-16 10:30:00,92.39,92.54,92.32,92.5,14308.0,91.074,91.2219,91.005,91.1824,14308.0
2019-10-16 10:40:00,92.48,92.59,92.44,92.48,8645.0,91.1627,91.2712,91.1233,91.1627,8645.0
2019-10-16 10:50:00,92.49,92.65,92.48,92.54,11617.0,91.1726,91.3303,91.1627,91.2219,11617.0
2019-10-16 11:00:00,92.54,92.58,92.46,92.46,9294.0,91.2219,91.2613,91.143,91.143,9294.0
2019-10-16 11:10:00,92.43,92.51,92.39,92.41,9921.0,91.1134,91.1923,91.074,91.0937,9921.0
2019-10-16 11:20:00,92.4,92.41,92.28,92.3,7408.0,91.0839,91.0937,90.9656,90.9853,7408.0
2019-10-16 11:30:00,92.28,92.28,92.11,92.17,10268.0,90.9656,90.9656,90.798,90.8571,10268.0
2019-10-16 11:40:00,92.16,92.34,92.15,92.34,7869.0,90.8473,91.0247,90.8374,91.0247,7869.0
2019-10-16 11:50:00,92.34,92.35,92.18,92.2,9867.0,91.0247,91.0346,90.867,90.8867,9867.0
2019-10-16 12:00:00,92.21,92.28,92.18,92.21,12095.0,90.8966,90.9656,90.867,90.8966,12095.0
2019-10-16 12:10:00,92.2,92.26,92.14,92.15,9360.0,90.8867,90.9459,90.8276,90.8374,9360.0
2019-10-16 12:20:00,92.16,92.19,91.97,92.0,11861.0,90.8473,90.8769,90.66,90.6896,11861.0
2019-10-16 12:30:00,91.99,92.0,91.88,91.9,11728.0,90.6797,90.6896,90.5713,90.591,11728.0
2019-10-16 12:40:00,91.9,91.92,91.82,91.82,16088.0,90.591,90.6107,90.5121,90.5121,16088.0
2019-10-16 12:50:00,91.81,91.88,91.75,91.84,9410.0,90.5023,90.5713,90.4431,90.5318,9410.0
2019-10-16 13:00:00,91.84,91.86,91.78,91.8,8080.0,90.5318,90.5516,90.4727,90.4924,8080.0
2019-10-16 13:10:00,91.78,91.82,91.75,91.79,9106.0,90.4727,90.5121,90.4431,90.4826,9106.0
2019-10-16 13:20:00,91.78,91.86,91.74,91.76,28327.0,90.4727,90.5516,90.4333,90.453,28327.0
2019-10-16 13:30:00,91.76,91.87,91.69,91.83,18718.0,90.453,90.5614,90.384,90.522,18718.0
2019-10-16 13:40:00,91.83,91.87,91.73,91.78,13536.0,90.522,90.5614,90.4234,90.4727,13536.0
2019-10-16 13:50:00,91.77,91.77,91.65,91.68,10884.0,90.4628,90.4628,90.3446,90.3741,10884.0
2019-10-16 14:00:00,91.68,91.76,91.64,91.76,10061.0,90.3741,90.453,90.3347,90.453,10061.0
2019-10-16 14:10:00,91.76,91.96,91.76,91.92,11820.0,90.453,90.6501,90.453,90.6107,11820.0
2019-10-16 14:20:00,91.92,92.09,91.91,92.04,15831.0,90.6107,90.7783,90.6008,90.729,15831.0
2019-10-16 14:30:00,92.05,92.2,92.05,92.16,15476.0,90.7389,90.8867,90.7389,90.8473,15476.0
2019-10-16 14:40:00,92.18,92.19,92.12,92.17,11375.0,90.867,90.8769,90.8079,90.8571,11375.0
2019-10-16 14:50:00,92.18,92.24,92.17,92.2,10171.0,90.867,90.9261,90.8571,90.8867,10171.0
2019-10-16 15:00:00,92.19,92.2,92.1,92.18,11044.0,90.8769,90.8867,90.7881,90.867,11044.0
2019-10-16 15:10:00,92.19,92.23,92.02,92.05,27472.0,90.8769,90.9163,90.7093,90.7389,27472.0
2019-10-16 15:20:00,92.06,92.14,92.05,92.12,16435.0,90.7487,90.8276,90.7389,90.8079,16435.0
2019-10-16 15:30:00,92.12,92.17,92.07,92.15,24219.0,90.8079,90.8571,90.7586,90.8374,24219.0
2019-10-16 15:40:00,92.14,92.18,92.09,92.12,34645.0,90.8276,90.867,90.7783,90.8079,34645.0
2019-10-16 15:50:00,92.12,92.2,92.11,92.2,98729.0,90.8079,90.8867,90.798,90.8867,98729.0
2019-10-17 09:30:00,92.42,92.75,92.13,92.69,46864.0,91.1036,91.4289,90.8177,91.3697,46864.0
2019-10-17 09:40:00,92.7,93.14,92.65,92.95,70407.0,91.3796,91.8133,91.3303,91.626,70407.0
2019-10-17 09:50:00,92.95,93.21,92.88,93.2,33756.0,91.626,91.8823,91.557,91.8725,33756.0
2019-10-17 10:00:00,93.18,93.19,92.8,92.83,18291.0,91.8528,91.8626,91.4782,91.5077,18291.0
2019-10-17 10:10:00,92.84,93.13,92.83,93.05,24634.0,91.5176,91.8035,91.5077,91.7246,24634.0
2019-10-17 10:20:00,93.03,93.06,92.82,92.82,17652.0,91.7049,91.7345,91.4979,91.4979,17652.0
2019-10-17 10:30:00,92.78,92.78,92.46,92.46,18608.0,91.4585,91.4585,91.143,91.143,18608.0
2019-10-17 10:40:00,92.48,92.56,92.23,92.3,24495.0,91.1627,91.2416,90.9163,90.9853,24495.0
2019-10-17 10:50:00,92.27,92.29,91.98,92.0,14016.0,90.9557,90.9754,90.6699,90.6896,14016.0
2019-10-17 11:00:00,91.98,92.08,91.83,92.08,64202.0,90.6699,90.7684,90.522,90.7684,64202.0
2019-10-17 11:10:00,92.13,92.45,92.08,92.39,26859.0,90.8177,91.1332,90.7684,91.074,26859.0
2019-10-17 11:20:00,92.36,92.45,92.17,92.43,19172.0,91.0444,91.1332,90.8571,91.1134,19172.0
2019-10-17 11:30:00,92.45,92.52,92.37,92.49,18188.0,91.1332,91.2022,91.0543,91.1726,18188.0
2019-10-17 11:40:00,92.51,92.61,92.32,92.35,10006.0,91.1923,91.2909,91.005,91.0346,10006.0
2019-10-17 11:50:00,92.33,92.33,92.14,92.25,9892.0,91.0149,91.0149,90.8276,90.936,9892.0
2019-10-17 12:00:00,92.28,92.29,92.14,92.22,14580.0,90.9656,90.9754,90.8276,90.9064,14580.0
2019-10-17 12:10:00,92.25,92.29,92.15,92.17,8736.0,90.936,90.9754,90.8374,90.8571,8736.0
2019-10-17 12:20:00,92.2,94.79,92.16,92.2,27407.0,90.8867,93.4398,90.8473,90.8867,27407.0
2019-10-17 12:30:00,92.22,92.5,92.22,92.47,15192.0,90.9064,91.1824,90.9064,91.1529,15192.0
2019-10-17 12:40:00,92.47,92.52,92.45,92.47,5800.0,91.1529,91.2022,91.1332,91.1529,5800.0
2019-10-17 12:50:00,92.48,92.51,92.41,92.5,7898.0,91.1627,91.1923,91.0937,91.1824,7898.0
2019-10-17 13:00:00,92.51,92.51,92.37,92.42,8714.0,91.1923,91.1923,91.0543,91.1036,8714.0
2019-10-17 13:10:00,92.42,92.54,92.33,92.52,13863.0,91.1036,91.2219,91.0149,91.2022,13863.0
2019-10-17 13:20:00,92.5,92.51,92.43,92.45,3615.0,91.1824,91.1923,91.1134,91.1332,3615.0
2019-10-17 13:30:00,92.47,92.56,92.47,92.54,6358.0,91.1529,91.2416,91.1529,91.2219,6358.0
2019-10-17 13:40:00,92.52,92.53,92.5,92.5,8192.0,91.2022,91.212,91.1824,91.1824,8192.0
2019-10-17 13:50:00,92.52,92.54,92.46,92.51,8558.0,91.2022,91.2219,91.143,91.1923,8558.0
2019-10-17 14:00:00,92.54,92.55,92.35,92.42,9192.0,91.2219,91.2317,91.0346,91.1036,9192.0
2019-10-17 14:10:00,92.41,92.52,92.4,92.45,7750.0,91.0937,91.2022,91.0839,91.1332,7750.0
2019-10-17 14:20:00,92.47,92.49,92.43,92.44,6225.0,91.1529,91.1726,91.1134,91.1233,6225.0
2019-10-17 14:30:00,92.43,92.44,92.37,92.37,10403.0,91.1134,91.1233,91.0543,91.0543,10403.0
2019-10-17 14:40:00,92.38,92.38,92.19,92.25,183462.0,91.0642,91.0642,90.8769,90.936,183462.0
2019-10-17 14:50:00,92.25,92.34,92.23,92.28,13728.0,90.936,91.0247,90.9163,90.9656,13728.0
2019-10-17 15:00:00,92.29,92.36,92.28,92.32,17173.0,90.9754,91.0444,90.9656,91.005,17173.0
2019-10-17 15:10:00,92.31,92.33,92.27,92.29,27942.0,90.9952,91.0149,90.9557,90.9754,27942.0
2019-10-17 15:20:00,92.28,92.31,92.25,92.27,11145.0,90.9656,90.9952,90.936,90.9557,11145.0
2019-10-17 15:30:00,92.27,92.32,92.11,92.14,38296.0,90.9557,91.005,90.798,90.8276,38296.0
2019-10-17 15:40:00,92.14,92.32,92.14,92.23,57957.0,90.8276,91.005,90.8276,90.9163,57957.0
2019-10-17 15:50:00,92.23,92.28,92.15,92.2,117875.0,90.9163,90.9656,90.8374,90.8867,117875.0
2019-10-18 09:30:00,90.89,91.1,90.5,90.87,182110.0,89.5954,89.8024,89.2109,89.5757,182110.0
2019-10-18 09:40:00,90.86,91.25,90.77,91.01,70089.0,89.5658,89.9502,89.4771,89.7137,70089.0
2019-10-18 09:50:00,91.0,91.5,90.99,91.32,41841.0,89.7038,90.1967,89.694,90.0193,41841.0
2019-10-18 10:00:00,91.3,91.47,91.17,91.24,36945.0,89.9995,90.1671,89.8714,89.9404,36945.0
2019-10-18 10:10:00,91.23,91.54,91.22,91.52,37750.0,89.9305,90.2361,89.9207,90.2164,37750.0
2019-10-18 10:20:00,91.53,91.74,91.18,91.26,44412.0,90.2263,90.4333,89.8812,89.9601,44412.0
2019-10-18 10:30:00,91.25,91.29,90.92,91.24,53167.0,89.9502,89.9897,89.6249,89.9404,53167.0
2019-10-18 10:40:00,91.21,91.26,91.02,91.13,20768.0,89.9108,89.9601,89.7235,89.832,20768.0
2019-10-18 10:50:00,91.12,91.5,91.12,91.5,20531.0,89.8221,90.1967,89.8221,90.1967,20531.0
2019-10-18 11:00:00,91.5,91.51,91.4,91.46,65829.0,90.1967,90.2065,90.0981,90.1573,65829.0
2019-10-18 11:10:00,91.46,91.58,91.31,91.35,105182.0,90.1573,90.2755,90.0094,90.0488,105182.0
2019-10-18 11:20:00,91.32,91.33,91.21,91.28,21527.0,90.0193,90.0291,89.9108,89.9798,21527.0
2019-10-18 11:30:00,91.29,91.3,91.12,91.18,44485.0,89.9897,89.9995,89.8221,89.8812,44485.0
2019-10-18 11:40:00,91.18,91.18,90.94,91.03,80730.0,89.8812,89.8812,89.6447,89.7334,80730.0
2019-10-18 11:50:00,91.05,91.22,90.97,91.0,43531.0,89.7531,89.9207,89.6742,89.7038,43531.0
2019-10-18 12:00:00,91.0,91.19,91.0,91.11,42564.0,89.7038,89.8911,89.7038,89.8122,42564.0
2019-10-18 12:10:00,91.13,91.21,90.85,90.88,56615.0,89.832,89.9108,89.5559,89.5855,56615.0
2019-10-18 12:20:00,90.86,91.0,90.8,90.84,34278.0,89.5658,89.7038,89.5067,89.5461,34278.0
2019-10-18 12:30:00,90.85,91.05,90.81,91.0,17094.0,89.5559,89.7531,89.5165,89.7038,17094.0
2019-10-18 12:40:00,90.98,91.29,90.95,91.26,21756.0,89.6841,89.9897,89.6545,89.9601,21756.0
2019-10-18 12:50:00,91.27,91.27,91.15,91.19,13604.0,89.97,89.97,89.8517,89.8911,13604.0
2019-10-18 13:00:00,91.18,91.22,91.13,91.22,14320.0,89.8812,89.9207,89.832,89.9207,14320.0
2019-10-18 13:10:00,91.2,91.27,91.18,91.26,12515.0,89.901,89.97,89.8812,89.9601,12515.0
2019-10-18 13:20:00,91.26,91.38,91.23,91.38,12972.0,89.9601,90.0784,89.9305,90.0784,12972.0
2019-10-18 13:30:00,91.38,91.42,91.3,91.34,54951.0,90.0784,90.1178,89.9995,90.039,54951.0
2019-10-18 13:40:00,91.36,91.51,91.29,91.44,60602.0,90.0587,90.2065,89.9897,90.1375,60602.0
2019-10-18 13:50:00,91.44,91.55,91.27,91.5,21763.0,90.1375,90.246,89.97,90.1967,21763.0
2019-10-18 14:00:00,91.49,91.53,91.33,91.33,11743.0,90.1868,90.2263,90.0291,90.0291,11743.0
2019-10-18 14:10:00,91.33,91.47,91.28,91.47,17621.0,90.0291,90.1671,89.9798,90.1671,17621.0
2019-10-18 14:20:00,91.48,91.5,91.41,91.5,16439.0,90.177,90.1967,90.108,90.1967,16439.0
2019-10-18 14:30:00,91.5,91.52,91.33,91.33,19276.0,90.1967,90.2164,90.0291,90.0291,19276.0
2019-10-18 14:40:00,91.34,91.39,91.29,91.34,25274.0,90.039,90.0883,89.9897,90.039,25274.0
2019-10-18 14:50:00,91.34,91.39,91.32,91.36,26552.0,90.039,90.0883,90.0193,90.0587,26552.0
2019-10-18 15:00:00,91.36,91.48,91.36,91.43,36734.0,90.0587,90.177,90.0587,90.1277,36734.0
2019-10-18 15:10:00,91.43,91.48,91.38,91.43,30124.0,90.1277,90.177,90.0784,90.1277,30124.0
2019-10-18 15:20:00,91.42,91.48,91.3,91.31,47447.0,90.1178,90.177,89.9995,90.0094,47447.0
2019-10-18 15:30:00,91.3,91.45,91.3,91.41,47138.0,89.9995,90.1474,89.9995,90.108,47138.0
2019-10-18 15:40:00,91.41,91.47,91.29,91.34,81553.0,90.108,90.1671,89.9897,90.039,81553.0
2019-10-18 15:50:00,91.35,91.4,91.13,91.15,324129.0,90.0488,90.0981,89.832,89.8517,324129.0
2019-10-21 09:30:00,91.76,92.41,91.52,92.31,49453.0,90.453,91.0937,90.2164,90.9952,49453.0
2019-10-21 09:40:00,92.25,92.35,91.97,92.16,49366.0,90.936,91.0346,90.66,90.8473,49366.0
2019-10-21 09:50:00,92.18,92.21,92.0,92.05,44601.0,90.867,90.8966,90.6896,90.7389,44601.0
2019-10-21 10:00:00,92.06,92.06,91.62,91.81,52731.0,90.7487,90.7487,90.315,90.5023,52731.0
2019-10-21 10:10:00,91.81,91.97,91.81,91.88,37870.0,90.5023,90.66,90.5023,90.5713,37870.0
2019-10-21 10:20:00,91.86,92.2,91.85,92.15,45547.0,90.5516,90.8867,90.5417,90.8374,45547.0
2019-10-21 10:30:00,92.12,92.14,92.0,92.07,34723.0,90.8079,90.8276,90.6896,90.7586,34723.0
2019-10-21 10:40:00,92.07,92.12,91.98,91.98,14862.0,90.7586,90.8079,90.6699,90.6699,14862.0
2019-10-21 10:50:00,92.0,92.01,91.77,91.91,17537.0,90.6896,90.6994,90.4628,90.6008,17537.0
2019-10-21 11:00:00,91.9,91.94,91.81,91.88,13281.0,90.591,90.6304,90.5023,90.5713,13281.0
2019-10-21 11:10:00,91.89,92.01,91.85,92.0,19854.0,90.5811,90.6994,90.5417,90.6896,19854.0
2019-10-21 11:20:00,92.0,92.1,91.99,92.04,57494.0,90.6896,90.7881,90.6797,90.729,57494.0
2019-10-21 11:30:00,92.06,92.16,92.01,92.15,50852.0,90.7487,90.8473,90.6994,90.8374,50852.0
2019-10-21 11:40:00,92.16,92.2,92.07,92.11,12576.0,90.8473,90.8867,90.7586,90.798,12576.0
2019-10-21 11:50:00,92.09,92.1,91.97,92.01,10061.0,90.7783,90.7881,90.66,90.6994,10061.0
2019-10-21 12:00:00,92.01,92.15,91.97,92.13,16474.0,90.6994,90.8374,90.66,90.8177,16474.0
2019-10-21 12:10:00,92.14,92.21,92.1,92.13,26978.0,90.8276,90.8966,90.7881,90.8177,26978.0
2019-10-21 12:20:00,92.13,92.15,92.1,92.12,29885.0,90.8177,90.8374,90.7881,90.8079,29885.0
2019-10-21 12:30:00,92.11,92.31,92.11,92.31,14888.0,90.798,90.9952,90.798,90.9952,14888.0
2019-10-21 12:40:00,92.31,92.34,92.28,92.28,11709.0,90.9952,91.0247,90.9656,90.9656,11709.0
2019-10-21 12:50:00,92.29,92.35,92.26,92.32,16141.0,90.9754,91.0346,90.9459,91.005,16141.0
2019-10-21 13:00:00,92.32,92.32,92.14,92.21,16077.0,91.005,91.005,90.8276,90.8966,16077.0
2019-10-21 13:10:00,92.2,92.23,92.17,92.19,9203.0,90.8867,90.9163,90.8571,90.8769,9203.0
2019-10-21 13:20:00,92.19,92.23,92.04,92.06,27697.0,90.8769,90.9163,90.729,90.7487,27697.0
2019-10-21 13:30:00,92.05,92.05,91.95,92.01,11149.0,90.7389,90.7389,90.6403,90.6994,11149.0
2019-10-21 13:40:00,92.01,92.09,91.99,92.01,9400.0,90.6994,90.7783,90.6797,90.6994,9400.0
2019-10-21 13:50:00,92.01,92.01,91.85,91.86,17170.0,90.6994,90.6994,90.5417,90.5516,17170.0
2019-10-21 14:00:00,91.86,92.04,91.84,92.0,34926.0,90.5516,90.729,90.5318,90.6896,34926.0
2019-10-21 14:10:00,92.0,92.0,91.91,91.92,22713.0,90.6896,90.6896,90.6008,90.6107,22713.0
2019-10-21 14:20:00,91.92,91.94,91.83,91.84,16146.0,90.6107,90.6304,90.522,90.5318,16146.0
2019-10-21 14:30:00,91.84,92.0,91.84,91.95,35612.0,90.5318,90.6896,90.5318,90.6403,35612.0
2019-10-21 14:40:00,91.95,91.95,91.88,91.93,25552.0,90.6403,90.6403,90.5713,90.6206,25552.0
2019-10-21 14:50:00,91.93,91.95,91.89,91.91,19808.0,90.6206,90.6403,90.5811,90.6008,19808.0
2019-10-21 15:00:00,91.92,92.01,91.91,91.95,33497.0,90.6107,90.6994,90.6008,90.6403,33497.0
2019-10-21 15:10:00,91.94,92.08,91.93,92.07,25638.0,90.6304,90.7684,90.6206,90.7586,25638.0
2019-10-21 15:20:00,92.07,92.11,92.0,92.11,30309.0,90.7586,90.798,90.6896,90.798,30309.0
2019-10-21 15:30:00,92.09,92.19,92.08,92.19,45633.0,90.7783,90.8769,90.7684,90.8769,45633.0
2019-10-21 15:40:00,92.18,92.33,92.17,92.31,81749.0,90.867,91.0149,90.8571,90.9952,81749.0
2019-10-21 15:50:00,92.32,92.43,92.27,92.39,189358.0,91.005,91.1134,90.9557,91.074,189358.0
2019-10-22 09:30:00,92.25,92.57,92.13,92.48,15631.0,90.936,91.2514,90.8177,91.1627,15631.0
2019-10-22 09:40:00,92.5,92.67,92.36,92.56,26990.0,91.1824,91.35,91.0444,91.2416,26990.0
2019-10-22 09:50:00,92.64,92.7,92.45,92.65,21948.0,91.3204,91.3796,91.1332,91.3303,21948.0
2019-10-22 10:00:00,92.65,92.7,92.35,92.56,21858.0,91.3303,91.3796,91.0346,91.2416,21858.0
2019-10-22 10:10:00,92.56,92.57,92.25,92.27,13251.0,91.2416,91.2514,90.936,90.9557,13251.0
2019-10-22 10:20:00,92.25,92.29,92.2,92.22,12953.0,90.936,90.9754,90.8867,90.9064,12953.0
2019-10-22 10:30:00,92.25,92.33,92.19,92.29,15964.0,90.936,91.0149,90.8769,90.9754,15964.0
2019-10-22 10:40:00,92.28,92.32,92.24,92.25,11053.0,90.9656,91.005,90.9261,90.936,11053.0
2019-10-22 10:50:00,92.25,92.28,92.19,92.22,16624.0,90.936,90.9656,90.8769,90.9064,16624.0
2019-10-22 11:00:00,92.23,92.34,92.19,92.24,25768.0,90.9163,91.0247,90.8769,90.9261,25768.0
2019-10-22 11:10:00,92.21,92.22,92.08,92.08,18216.0,90.8966,90.9064,90.7684,90.7684,18216.0
2019-10-22 11:20:00,92.09,92.22,92.08,92.2,21551.0,90.7783,90.9064,90.7684,90.8867,21551.0
2019-10-22 11:30:00,92.21,92.34,92.12,92.3,26405.0,90.8966,91.0247,90.8079,90.9853,26405.0
2019-10-22 11:40:00,92.32,92.32,92.13,92.16,33514.0,91.005,91.005,90.8177,90.8473,33514.0
2019-10-22 11:50:00,92.15,92.15,91.83,91.9,20968.0,90.8374,90.8374,90.522,90.591,20968.0
2019-10-22 12:00:00,91.92,92.1,91.88,92.1,22279.0,90.6107,90.7881,90.5713,90.7881,22279.0
2019-10-22 12:10:00,92.1,92.17,91.9,92.0,60987.0,90.7881,90.8571,90.591,90.6896,60987.0
2019-10-22 12:20:00,92.01,92.11,91.96,92.09,29383.0,90.6994,90.798,90.6501,90.7783,29383.0
2019-10-22 12:30:00,92.09,92.11,91.99,92.04,35331.0,90.7783,90.798,90.6797,90.729,35331.0
2019-10-22 12:40:00,92.05,92.2,92.02,92.12,30727.0,90.7389,90.8867,90.7093,90.8079,30727.0
2019-10-22 12:50:00,92.12,92.25,92.09,92.24,34720.0,90.8079,90.936,90.7783,90.9261,34720.0
2019-10-22 13:00:00,92.23,92.34,92.2,92.32,37790.0,90.9163,91.0247,90.8867,91.005,37790.0
2019-10-22 13:10:00,92.32,92.43,92.28,92.42,24267.0,91.005,91.1134,90.9656,91.1036,24267.0
2019-10-22 13:20:00,92.42,92.46,92.3,92.31,21290.0,91.1036,91.143,90.9853,90.9952,21290.0
2019-10-22 13:30:00,92.3,92.43,92.25,92.43,18654.0,90.9853,91.1134,90.936,91.1134,18654.0
2019-10-22 13:40:00,92.44,92.5,92.36,92.41,14526.0,91.1233,91.1824,91.0444,91.0937,14526.0
2019-10-22 13:50:00,92.41,92.41,92.28,92.31,20225.0,91.0937,91.0937,90.9656,90.9952,20225.0
2019-10-22 14:00:00,92.31,92.31,92.19,92.23,29330.0,90.9952,90.9952,90.8769,90.9163,29330.0
2019-10-22 14:10:00,92.25,92.26,92.07,92.14,26445.0,90.936,90.9459,90.7586,90.8276,26445.0
2019-10-22 14:20:00,92.16,92.16,91.95,92.0,30765.0,90.8473,90.8473,90.6403,90.6896,30765.0
2019-10-22 14:30:00,92.0,92.03,91.63,91.68,47897.0,90.6896,90.7191,90.3248,90.3741,47897.0
2019-10-22 14:40:00,91.68,91.71,91.46,91.47,36064.0,90.3741,90.4037,90.1573,90.1671,36064.0
2019-10-22 14:50:00,91.47,91.67,91.28,91.64,55740.0,90.1671,90.3643,89.9798,90.3347,55740.0
2019-10-22 15:00:00,91.65,91.66,91.24,91.31,42132.0,90.3446,90.3544,89.9404,90.0094,42132.0
2019-10-22 15:10:00,91.29,91.32,91.18,91.3,54586.0,89.9897,90.0193,89.8812,89.9995,54586.0
2019-10-22 15:20:00,91.3,91.33,91.2,91.27,38966.0,89.9995,90.0291,89.901,89.97,38966.0
2019-10-22 15:30:00,91.27,91.41,91.19,91.19,44299.0,89.97,90.108,89.8911,89.8911,44299.0
2019-10-22 15:40:00,91.22,91.26,90.95,91.01,130034.0,89.9207,89.9601,89.6545,89.7137,130034.0
2019-10-22 15:50:00,91.0,91.02,90.75,90.75,299451.0,89.7038,89.7235,89.4574,89.4574,299451.0
2019-10-23 09:30:00,91.5,92.13,89.85,91.07,292979.0,90.1967,90.8177,88.5702,89.7728,292979.0
2019-10-23 09:40:00,91.32,92.57,90.98,92.5,98594.0,90.0193,91.2514,89.6841,91.1824,98594.0
2019-10-23 09:50:00,92.51,92.87,91.94,92.26,117971.0,91.1923,91.5472,90.6304,90.9459,117971.0
2019-10-23 10:00:00,92.26,92.29,91.66,91.73,69146.0,90.9459,90.9754,90.3544,90.4234,69146.0
2019-10-23 10:10:00,91.72,91.87,91.29,91.87,69622.0,90.4136,90.5614,89.9897,90.5614,69622.0
2019-10-23 10:20:00,91.87,92.22,91.67,92.04,65412.0,90.5614,90.9064,90.3643,90.729,65412.0
2019-10-23 10:30:00,92.04,92.97,91.91,92.71,98208.0,90.729,91.6457,90.6008,91.3895,98208.0
2019-10-23 10:40:00,92.71,92.72,92.4,92.45,57982.0,91.3895,91.3993,91.0839,91.1332,57982.0
2019-10-23 10:50:00,92.44,92.86,92.44,92.67,26044.0,91.1233,91.5373,91.1233,91.35,26044.0
2019-10-23 11:00:00,92.67,92.83,92.54,92.59,31877.0,91.35,91.5077,91.2219,91.2712,31877.0
2019-10-23 11:10:00,92.59,92.68,92.09,92.11,45592.0,91.2712,91.3599,90.7783,90.798,45592.0
2019-10-23 11:20:00,92.09,92.21,91.97,92.21,29126.0,90.7783,90.8966,90.66,90.8966,29126.0
2019-10-23 11:30:00,92.21,92.3,92.05,92.09,30881.0,90.8966,90.9853,90.7389,90.7783,30881.0
2019-10-23 11:40:00,92.08,92.38,91.96,92.31,35610.0,90.7684,91.0642,90.6501,90.9952,35610.0
2019-10-23 11:50:00,92.31,92.42,92.16,92.31,47638.0,90.9952,91.1036,90.8473,90.9952,47638.0
2019-10-23 12:00:00,92.34,92.43,92.18,92.18,41371.0,91.0247,91.1134,90.867,90.867,41371.0
2019-10-23 12:10:00,92.18,92.3,92.13,92.25,30330.0,90.867,90.9853,90.8177,90.936,30330.0
2019-10-23 12:20:00,92.26,92.66,92.23,92.6,26769.0,90.9459,91.3402,90.9163,91.281,26769.0
2019-10-23 12:30:00,92.63,92.78,92.47,92.51,30379.0,91.3106,91.4585,91.1529,91.1923,30379.0
2019-10-23 12:40:00,92.47,92.68,92.41,92.54,28285.0,91.1529,91.3599,91.0937,91.2219,28285.0
2019-10-23 12:50:00,92.62,92.69,92.53,92.64,19608.0,91.3007,91.3697,91.212,91.3204,19608.0
2019-10-23 13:00:00,92.68,93.06,92.68,93.04,19092.0,91.3599,91.7345,91.3599,91.7148,19092.0
2019-10-23 13:10:00,93.03,93.5,93.01,93.33,146600.0,91.7049,92.1682,91.6852,92.0006,146600.0
2019-10-23 13:20:00,93.3,93.52,93.25,93.48,39505.0,91.971,92.1879,91.9218,92.1485,39505.0
2019-10-23 13:30:00,93.52,93.82,93.45,93.78,32939.0,92.1879,92.4836,92.1189,92.4442,32939.0
2019-10-23 13:40:00,93.79,94.45,93.77,94.45,94022.0,92.4541,93.1047,92.4344,93.1047,94022.0
2019-10-23 13:50:00,94.44,94.66,94.12,94.21,107171.0,93.0948,93.3117,92.7794,92.8681,107171.0
2019-10-23 14:00:00,94.2,94.3,93.99,94.15,47797.0,92.8582,92.9568,92.6512,92.8089,47797.0
2019-10-23 14:10:00,94.16,94.38,93.97,94.38,67636.0,92.8188,93.0357,92.6315,93.0357,67636.0
2019-10-23 14:20:00,94.38,94.77,94.35,94.76,36125.0,93.0357,93.4201,93.0061,93.4103,36125.0
2019-10-23 14:30:00,94.76,95.06,94.72,94.75,80732.0,93.4103,93.706,93.3708,93.4004,80732.0
2019-10-23 14:40:00,94.73,94.89,94.57,94.77,59177.0,93.3807,93.5384,93.223,93.4201,59177.0
2019-10-23 14:50:00,94.77,94.88,94.67,94.7,64139.0,93.4201,93.5285,93.3215,93.3511,64139.0
2019-10-23 15:00:00,94.68,94.92,94.66,94.82,147566.0,93.3314,93.568,93.3117,93.4694,147566.0
2019-10-23 15:10:00,94.82,94.93,94.72,94.85,69228.0,93.4694,93.5778,93.3708,93.499,69228.0
2019-10-23 15:20:00,94.85,95.03,94.51,94.59,64386.0,93.499,93.6764,93.1638,93.2427,64386.0
2019-10-23 15:30:00,94.6,94.99,94.56,94.99,80839.0,93.2525,93.637,93.2131,93.637,80839.0
2019-10-23 15:40:00,94.98,95.34,94.91,95.34,153564.0,93.6271,93.982,93.5581,93.982,153564.0
2019-10-23 15:50:00,95.34,95.95,95.26,95.75,540150.0,93.982,94.5833,93.9031,94.3862,540150.0
2019-10-24 09:30:00,95.56,96.23,94.81,95.7,36461.0,94.1989,94.8593,93.4595,94.3369,36461.0
2019-10-24 09:40:00,95.69,95.7,94.86,95.56,39186.0,94.327,94.3369,93.5088,94.1989,39186.0
2019-10-24 09:50:00,95.6,95.91,95.53,95.85,17408.0,94.2383,94.5439,94.1693,94.4847,17408.0
2019-10-24 10:00:00,95.88,96.2,95.76,96.2,38952.0,94.5143,94.8297,94.396,94.8297,38952.0
2019-10-24 10:10:00,96.18,96.26,95.98,96.09,39367.0,94.81,94.8889,94.6129,94.7213,39367.0
2019-10-24 10:20:00,96.1,96.43,96.1,96.28,27772.0,94.7312,95.0565,94.7312,94.9086,27772.0
2019-10-24 10:30:00,96.31,96.7,96.17,96.3,129378.0,94.9382,95.3226,94.8002,94.9283,129378.0
2019-10-24 10:40:00,96.29,96.89,96.27,96.88,49669.0,94.9185,95.5099,94.8987,95.5001,49669.0
2019-10-24 10:50:00,96.88,97.03,96.64,96.97,65743.0,95.5001,95.6479,95.2635,95.5888,65743.0
2019-10-24 11:00:00,96.98,97.16,96.92,97.16,58478.0,95.5986,95.7761,95.5395,95.7761,58478.0
2019-10-24 11:10:00,97.16,97.36,96.96,97.08,88076.0,95.7761,95.9732,95.5789,95.6972,88076.0
2019-10-24 11:20:00,97.05,97.05,96.69,96.88,30613.0,95.6676,95.6676,95.3128,95.5001,30613.0
2019-10-24 11:30:00,96.91,97.23,96.9,97.03,25676.0,95.5296,95.8451,95.5198,95.6479,25676.0
2019-10-24 11:40:00,97.01,97.15,96.91,96.99,26818.0,95.6282,95.7662,95.5296,95.6085,26818.0
2019-10-24 11:50:00,97.01,97.05,96.69,97.02,35311.0,95.6282,95.6676,95.3128,95.6381,35311.0
2019-10-24 12:00:00,97.05,97.07,96.81,96.97,17657.0,95.6676,95.6873,95.4311,95.5888,17657.0
2019-10-24 12:10:00,96.99,97.01,96.61,96.79,22975.0,95.6085,95.6282,95.2339,95.4113,22975.0
2019-10-24 12:20:00,96.79,96.85,96.68,96.85,29144.0,95.4113,95.4705,95.3029,95.4705,29144.0
2019-10-24 12:30:00,96.86,96.86,96.68,96.73,24814.0,95.4803,95.4803,95.3029,95.3522,24814.0
2019-10-24 12:40:00,96.74,96.82,96.67,96.71,25325.0,95.3621,95.4409,95.293,95.3325,25325.0
2019-10-24 12:50:00,96.7,96.84,96.7,96.75,22319.0,95.3226,95.4606,95.3226,95.3719,22319.0
2019-10-24 13:00:00,96.77,96.83,96.74,96.8,25177.0,95.3916,95.4508,95.3621,95.4212,25177.0
2019-10-24 13:10:00,96.81,96.85,96.61,96.66,16513.0,95.4311,95.4705,95.2339,95.2832,16513.0
2019-10-24 13:20:00,96.64,96.72,96.6,96.64,14261.0,95.2635,95.3423,95.224,95.2635,14261.0
2019-10-24 13:30:00,96.66,96.66,96.48,96.58,20040.0,95.2832,95.2832,95.1058,95.2043,20040.0
2019-10-24 13:40:00,96.58,96.59,96.41,96.47,33242.0,95.2043,95.2142,95.0368,95.0959,33242.0
2019-10-24 13:50:00,96.46,96.62,96.43,96.57,50811.0,95.086,95.2438,95.0565,95.1945,50811.0
2019-10-24 14:00:00,96.57,96.81,96.56,96.81,16043.0,95.1945,95.4311,95.1846,95.4311,16043.0
2019-10-24 14:10:00,96.82,96.91,96.74,96.88,23545.0,95.4409,95.5296,95.3621,95.5001,23545.0
2019-10-24 14:20:00,96.87,97.01,96.86,96.9,19164.0,95.4902,95.6282,95.4803,95.5198,19164.0
2019-10-24 14:30:00,96.9,97.09,96.89,97.04,22823.0,95.5198,95.7071,95.5099,95.6578,22823.0
2019-10-24 14:40:00,97.04,97.12,96.98,97.06,38990.0,95.6578,95.7366,95.5986,95.6775,38990.0
2019-10-24 14:50:00,97.07,97.24,97.07,97.24,28237.0,95.6873,95.8549,95.6873,95.8549,28237.0
2019-10-24 15:00:00,97.25,97.35,97.21,97.31,47207.0,95.8648,95.9634,95.8254,95.9239,47207.0
2019-10-24 15:10:00,97.32,97.33,97.15,97.2,37565.0,95.9338,95.9436,95.7662,95.8155,37565.0
2019-10-24 15:20:00,97.21,97.35,97.14,97.15,51053.0,95.8254,95.9634,95.7564,95.7662,51053.0
2019-10-24 15:30:00,97.16,97.16,96.87,96.87,59244.0,95.7761,95.7761,95.4902,95.4902,59244.0
2019-10-24 15:40:00,96.86,96.98,96.8,96.98,57723.0,95.4803,95.5986,95.4212,95.5986,57723.0
2019-10-24 15:50:00,96.97,97.2,96.89,96.9,267259.0,95.5888,95.8155,95.5099,95.5198,267259.0
2019-10-25 09:30:00,96.73,97.47,96.49,97.37,46240.0,95.3522,96.0817,95.1156,95.9831,46240.0
2019-10-25 09:40:00,97.39,97.8,97.19,97.68,56620.0,96.0028,96.407,95.8056,96.2887,56620.0
2019-10-25 09:50:00,97.67,98.31,97.63,98.31,44067.0,96.2788,96.9097,96.2394,96.9097,44067.0
2019-10-25 10:00:00,98.2,98.62,98.17,98.39,39539.0,96.8013,97.2153,96.7717,96.9885,39539.0
2019-10-25 10:10:00,98.34,98.53,98.18,98.49,58214.0,96.9393,97.1266,96.7815,97.0871,58214.0
2019-10-25 10:20:00,98.48,98.62,98.03,98.15,40592.0,97.0773,97.2153,96.6337,96.752,40592.0
2019-10-25 10:30:00,98.15,98.25,97.86,97.98,27985.0,96.752,96.8505,96.4661,96.5844,27985.0
2019-10-25 10:40:00,97.99,98.12,97.86,98.08,22190.0,96.5942,96.7224,96.4661,96.683,22190.0
2019-10-25 10:50:00,98.08,98.15,97.91,97.98,25370.0,96.683,96.752,96.5154,96.5844,25370.0
2019-10-25 11:00:00,97.97,98.0,97.82,97.86,47378.0,96.5745,96.6041,96.4267,96.4661,47378.0
2019-10-25 11:10:00,97.86,97.97,97.73,97.73,36314.0,96.4661,96.5745,96.3379,96.3379,36314.0
2019-10-25 11:20:00,97.77,98.05,97.71,98.01,20772.0,96.3774,96.6534,96.3182,96.614,20772.0
2019-10-25 11:30:00,98.01,98.09,97.9,98.0,18978.0,96.614,96.6928,96.5055,96.6041,18978.0
2019-10-25 11:40:00,98.02,98.34,98.01,98.26,20993.0,96.6238,96.9393,96.614,96.8604,20993.0
2019-10-25 11:50:00,98.26,98.27,98.0,98.03,16145.0,96.8604,96.8703,96.6041,96.6337,16145.0
2019-10-25 12:00:00,98.04,98.06,97.83,98.0,27297.0,96.6435,96.6632,96.4365,96.6041,27297.0
2019-10-25 12:10:00,98.02,98.02,97.91,97.94,13227.0,96.6238,96.6238,96.5154,96.545,13227.0
2019-10-25 12:20:00,97.97,98.06,97.92,97.97,20743.0,96.5745,96.6632,96.5252,96.5745,20743.0
2019-10-25 12:30:00,97.96,97.99,97.76,97.97,13919.0,96.5647,96.5942,96.3675,96.5745,13919.0
2019-10-25 12:40:00,97.95,97.96,97.82,97.86,9288.0,96.5548,96.5647,96.4267,96.4661,9288.0
2019-10-25 12:50:00,97.85,97.86,97.75,97.82,10156.0,96.4562,96.4661,96.3577,96.4267,10156.0
2019-10-25 13:00:00,97.81,97.82,97.66,97.72,10400.0,96.4168,96.4267,96.2689,96.3281,10400.0
2019-10-25 13:10:00,97.7,97.71,97.51,97.64,19167.0,96.3084,96.3182,96.1211,96.2492,19167.0
2019-10-25 13:20:00,97.64,97.66,97.56,97.58,10795.0,96.2492,96.2689,96.1704,96.1901,10795.0
2019-10-25 13:30:00,97.59,97.68,97.45,97.67,17366.0,96.1999,96.2887,96.0619,96.2788,17366.0
2019-10-25 13:40:00,97.66,97.71,97.58,97.66,9278.0,96.2689,96.3182,96.1901,96.2689,9278.0
2019-10-25 13:50:00,97.67,97.77,97.65,97.69,10661.0,96.2788,96.3774,96.2591,96.2985,10661.0
2019-10-25 14:00:00,97.68,97.7,97.54,97.63,11213.0,96.2887,96.3084,96.1507,96.2394,11213.0
2019-10-25 14:10:00,97.63,97.77,97.62,97.74,12976.0,96.2394,96.3774,96.2295,96.3478,12976.0
2019-10-25 14:20:00,97.73,97.8,97.7,97.73,11304.0,96.3379,96.407,96.3084,96.3379,11304.0
2019-10-25 14:30:00,97.73,97.74,97.58,97.7,12629.0,96.3379,96.3478,96.1901,96.3084,12629.0
2019-10-25 14:40:00,97.7,97.7,97.57,97.57,15060.0,96.3084,96.3084,96.1802,96.1802,15060.0
2019-10-25 14:50:00,97.59,97.72,97.58,97.64,13547.0,96.1999,96.3281,96.1901,96.2492,13547.0
2019-10-25 15:00:00,97.64,97.64,97.52,97.55,15063.0,96.2492,96.2492,96.1309,96.1605,15063.0
2019-10-25 15:10:00,97.54,97.71,97.5,97.67,14668.0,96.1507,96.3182,96.1112,96.2788,14668.0
2019-10-25 15:20:00,97.68,97.74,97.68,97.7,20356.0,96.2887,96.3478,96.2887,96.3084,20356.0
2019-10-25 15:30:00,97.7,97.71,97.54,97.55,29403.0,96.3084,96.3182,96.1507,96.1605,29403.0
2019-10-25 15:40:00,97.54,97.72,97.46,97.71,47863.0,96.1507,96.3281,96.0718,96.3182,47863.0
2019-10-25 15:50:00,97.71,97.87,97.64,97.7,146467.0,96.3182,96.476,96.2492,96.3084,146467.0
2019-10-28 09:30:00,97.87,98.54,97.87,98.47,35047.0,96.476,97.1364,96.476,97.0674,35047.0
2019-10-28 09:40:00,98.48,98.48,97.83,97.83,18454.0,97.0773,97.0773,96.4365,96.4365,18454.0
2019-10-28 09:50:00,97.78,97.91,97.6,97.88,15080.0,96.3872,96.5154,96.2098,96.4858,15080.0
2019-10-28 10:00:00,97.87,97.88,97.55,97.6,21700.0,96.476,96.4858,96.1605,96.2098,21700.0
2019-10-28 10:10:00,97.57,97.61,97.36,97.36,43217.0,96.1802,96.2197,95.9732,95.9732,43217.0
2019-10-28 10:20:00,97.34,97.41,97.19,97.36,35935.0,95.9535,96.0225,95.8056,95.9732,35935.0
2019-10-28 10:30:00,97.29,97.38,97.13,97.15,13730.0,95.9042,95.9929,95.7465,95.7662,13730.0
2019-10-28 10:40:00,97.15,97.2,97.07,97.15,10891.0,95.7662,95.8155,95.6873,95.7662,10891.0
2019-10-28 10:50:00,97.15,97.15,96.71,96.71,25747.0,95.7662,95.7662,95.3325,95.3325,25747.0
2019-10-28 11:00:00,96.69,96.7,96.38,96.46,40374.0,95.3128,95.3226,95.0072,95.086,40374.0
2019-10-28 11:10:00,96.45,96.71,96.36,96.71,32353.0,95.0762,95.3325,94.9875,95.3325,32353.0
2019-10-28 11:20:00,96.71,96.81,96.61,96.65,12977.0,95.3325,95.4311,95.2339,95.2733,12977.0
2019-10-28 11:30:00,96.69,96.74,96.61,96.61,10443.0,95.3128,95.3621,95.2339,95.2339,10443.0
2019-10-28 11:40:00,96.61,96.63,96.39,96.62,31851.0,95.2339,95.2536,95.017,95.2438,31851.0
2019-10-28 11:50:00,96.66,96.67,96.49,96.58,13113.0,95.2832,95.293,95.1156,95.2043,13113.0
2019-10-28 12:00:00,96.59,96.84,96.58,96.84,16287.0,95.2142,95.4606,95.2043,95.4606,16287.0
2019-10-28 12:10:00,96.85,97.03,96.84,96.99,41867.0,95.4705,95.6479,95.4606,95.6085,41867.0
2019-10-28 12:20:00,97.0,97.06,96.86,96.86,18854.0,95.6183,95.6775,95.4803,95.4803,18854.0
2019-10-28 12:30:00,96.86,97.0,96.84,96.98,7887.0,95.4803,95.6183,95.4606,95.5986,7887.0
2019-10-28 12:40:00,96.99,97.09,96.98,97.06,15726.0,95.6085,95.7071,95.5986,95.6775,15726.0
2019-10-28 12:50:00,97.06,97.18,97.04,97.18,14021.0,95.6775,95.7958,95.6578,95.7958,14021.0
2019-10-28 13:00:00,97.2,97.23,97.15,97.2,9741.0,95.8155,95.8451,95.7662,95.8155,9741.0
2019-10-28 13:10:00,97.2,97.23,97.17,97.23,8082.0,95.8155,95.8451,95.7859,95.8451,8082.0
2019-10-28 13:20:00,97.24,97.38,97.24,97.38,8559.0,95.8549,95.9929,95.8549,95.9929,8559.0
2019-10-28 13:30:00,97.37,97.38,97.2,97.24,18659.0,95.9831,95.9929,95.8155,95.8549,18659.0
2019-10-28 13:40:00,97.22,97.22,97.12,97.12,7236.0,95.8352,95.8352,95.7366,95.7366,7236.0
2019-10-28 13:50:00,97.12,97.28,97.12,97.21,7323.0,95.7366,95.8944,95.7366,95.8254,7323.0
2019-10-28 14:00:00,97.25,97.26,97.2,97.2,5200.0,95.8648,95.8746,95.8155,95.8155,5200.0
2019-10-28 14:10:00,97.21,97.29,97.18,97.28,7299.0,95.8254,95.9042,95.7958,95.8944,7299.0
2019-10-28 14:20:00,97.29,97.39,97.24,97.39,9906.0,95.9042,96.0028,95.8549,96.0028,9906.0
2019-10-28 14:30:00,97.39,97.39,97.28,97.33,6586.0,96.0028,96.0028,95.8944,95.9436,6586.0
2019-10-28 14:40:00,97.34,97.36,97.32,97.35,5906.0,95.9535,95.9732,95.9338,95.9634,5906.0
2019-10-28 14:50:00,97.36,97.38,97.3,97.32,9890.0,95.9732,95.9929,95.9141,95.9338,9890.0
2019-10-28 15:00:00,97.32,97.35,97.26,97.34,8907.0,95.9338,95.9634,95.8746,95.9535,8907.0
2019-10-28 15:10:00,97.35,97.47,97.25,97.42,21735.0,95.9634,96.0817,95.8648,96.0324,21735.0
2019-10-28 15:20:00,97.42,97.44,97.36,97.38,13704.0,96.0324,96.0521,95.9732,95.9929,13704.0
2019-10-28 15:30:00,97.37,97.39,97.26,97.29,33384.0,95.9831,96.0028,95.8746,95.9042,33384.0
2019-10-28 15:40:00,97.29,97.37,97.27,97.34,30965.0,95.9042,95.9831,95.8845,95.9535,30965.0
2019-10-28 15:50:00,97.35,97.35,97.18,97.18,102899.0,95.9634,95.9634,95.7958,95.7958,102899.0
2019-10-29 09:30:00,97.1,97.56,97.01,97.43,12711.0,95.7169,96.1704,95.6282,96.0422,12711.0
2019-10-29 09:40:00,97.45,97.51,97.23,97.34,13733.0,96.0619,96.1211,95.8451,95.9535,13733.0
2019-10-29 09:50:00,97.4,97.45,97.03,97.03,11968.0,96.0126,96.0619,95.6479,95.6479,11968.0
2019-10-29 10:00:00,97.07,97.23,96.64,96.64,23386.0,95.6873,95.8451,95.2635,95.2635,23386.0
2019-10-29 10:10:00,96.6,96.85,96.55,96.75,13659.0,95.224,95.4705,95.1748,95.3719,13659.0
2019-10-29 10:20:00,96.76,96.88,96.66,96.74,11413.0,95.3818,95.5001,95.2832,95.3621,11413.0
2019-10-29 10:30:00,96.76,97.19,96.76,97.19,11071.0,95.3818,95.8056,95.3818,95.8056,11071.0
2019-10-29 10:40:00,97.23,97.4,97.17,97.28,22956.0,95.8451,96.0126,95.7859,95.8944,22956.0
2019-10-29 10:50:00,97.26,97.27,97.05,97.09,13231.0,95.8746,95.8845,95.6676,95.7071,13231.0
2019-10-29 11:00:00,97.11,97.32,97.11,97.15,11044.0,95.7268,95.9338,95.7268,95.7662,11044.0
2019-10-29 11:10:00,97.19,97.19,97.06,97.1,15475.0,95.8056,95.8056,95.6775,95.7169,15475.0
2019-10-29 11:20:00,97.1,97.28,97.07,97.28,10500.0,95.7169,95.8944,95.6873,95.8944,10500.0
2019-10-29 11:30:00,97.25,97.5,97.25,97.34,20774.0,95.8648,96.1112,95.8648,95.9535,20774.0
2019-10-29 11:40:00,97.36,97.52,97.36,97.42,9773.0,95.9732,96.1309,95.9732,96.0324,9773.0
2019-10-29 11:50:00,97.44,97.59,97.23,97.25,9129.0,96.0521,96.1999,95.8451,95.8648,9129.0
2019-10-29 12:00:00,97.18,97.44,97.1,97.44,5303.0,95.7958,96.0521,95.7169,96.0521,5303.0
2019-10-29 12:10:00,97.41,97.43,97.34,97.36,15193.0,96.0225,96.0422,95.9535,95.9732,15193.0
2019-10-29 12:20:00,97.37,97.5,97.33,97.5,8514.0,95.9831,96.1112,95.9436,96.1112,8514.0
2019-10-29 12:30:00,97.49,97.57,97.47,97.52,11341.0,96.1014,96.1802,96.0817,96.1309,11341.0
2019-10-29 12:40:00,97.53,97.57,97.42,97.46,20501.0,96.1408,96.1802,96.0324,96.0718,20501.0
2019-10-29 12:50:00,97.48,97.52,97.42,97.45,7544.0,96.0915,96.1309,96.0324,96.0619,7544.0
2019-10-29 13:00:00,97.46,97.53,97.44,97.53,6504.0,96.0718,96.1408,96.0521,96.1408,6504.0
2019-10-29 13:10:00,97.56,97.79,97.21,97.41,179655.0,96.1704,96.3971,95.8254,96.0225,179655.0
2019-10-29 13:20:00,97.38,97.62,97.37,97.57,10840.0,95.9929,96.2295,95.9831,96.1802,10840.0
2019-10-29 13:30:00,97.53,97.6,97.51,97.6,12450.0,96.1408,96.2098,96.1211,96.2098,12450.0
2019-10-29 13:40:00,97.62,97.69,97.48,97.55,5801.0,96.2295,96.2985,96.0915,96.1605,5801.0
2019-10-29 13:50:00,97.53,97.64,97.5,97.6,5185.0,96.1408,96.2492,96.1112,96.2098,5185.0
2019-10-29 14:00:00,97.59,97.6,97.48,97.6,7177.0,96.1999,96.2098,96.0915,96.2098,7177.0
2019-10-29 14:10:00,97.59,97.65,97.52,97.56,9320.0,96.1999,96.2591,96.1309,96.1704,9320.0
2019-10-29 14:20:00,97.54,97.67,97.5,97.67,10533.0,96.1507,96.2788,96.1112,96.2788,10533.0
2019-10-29 14:30:00,97.69,97.75,97.66,97.75,16953.0,96.2985,96.3577,96.2689,96.3577,16953.0
2019-10-29 14:40:00,97.74,97.81,97.7,97.77,11895.0,96.3478,96.4168,96.3084,96.3774,11895.0
2019-10-29 14:50:00,97.75,97.79,97.65,97.65,8366.0,96.3577,96.3971,96.2591,96.2591,8366.0
2019-10-29 15:00:00,97.67,97.7,97.63,97.68,11678.0,96.2788,96.3084,96.2394,96.2887,11678.0
2019-10-29 15:10:00,97.69,97.74,97.64,97.68,10610.0,96.2985,96.3478,96.2492,96.2887,10610.0
2019-10-29 15:20:00,97.7,97.71,97.64,97.64,9111.0,96.3084,96.3182,96.2492,96.2492,9111.0
2019-10-29 15:30:00,97.65,97.66,97.54,97.56,18171.0,96.2591,96.2689,96.1507,96.1704,18171.0
2019-10-29 15:40:00,97.57,97.57,97.37,97.42,19625.0,96.1802,96.1802,95.9831,96.0324,19625.0
2019-10-29 15:50:00,97.43,97.44,97.29,97.33,83336.0,96.0422,96.0521,95.9042,95.9436,83336.0
2019-10-30 09:30:00,97.35,97.35,97.0,97.0,9854.0,95.9634,95.9634,95.6183,95.6183,9854.0
2019-10-30 09:40:00,97.02,97.02,96.71,96.76,10385.0,95.6381,95.6381,95.3325,95.3818,10385.0
2019-10-30 09:50:00,96.78,96.79,96.62,96.64,6826.0,95.4015,95.4113,95.2438,95.2635,6826.0
2019-10-30 10:00:00,96.64,96.74,96.4,96.52,23299.0,95.2635,95.3621,95.0269,95.1452,23299.0
2019-10-30 10:10:00,96.5,96.76,96.5,96.7,9182.0,95.1255,95.3818,95.1255,95.3226,9182.0
2019-10-30 10:20:00,96.71,96.76,96.56,96.59,11223.0,95.3325,95.3818,95.1846,95.2142,11223.0
2019-10-30 10:30:00,96.55,96.78,96.44,96.7,20859.0,95.1748,95.4015,95.0663,95.3226,20859.0
2019-10-30 10:40:00,96.71,96.81,96.63,96.78,18887.0,95.3325,95.4311,95.2536,95.4015,18887.0
2019-10-30 10:50:00,96.75,96.75,96.51,96.54,13440.0,95.3719,95.3719,95.1353,95.1649,13440.0
2019-10-30 11:00:00,96.53,96.58,96.42,96.46,9582.0,95.155,95.2043,95.0466,95.086,9582.0
2019-10-30 11:10:00,96.45,96.57,96.41,96.51,12121.0,95.0762,95.1945,95.0368,95.1353,12121.0
2019-10-30 11:20:00,96.49,96.5,96.42,96.46,8437.0,95.1156,95.1255,95.0466,95.086,8437.0
2019-10-30 11:30:00,96.44,96.44,96.29,96.3,12763.0,95.0663,95.0663,94.9185,94.9283,12763.0
2019-10-30 11:40:00,96.29,96.33,96.16,96.2,8460.0,94.9185,94.9579,94.7903,94.8297,8460.0
2019-10-30 11:50:00,96.19,96.22,96.07,96.22,25744.0,94.8199,94.8495,94.7016,94.8495,25744.0
2019-10-30 12:00:00,96.21,96.21,95.89,95.95,11984.0,94.8396,94.8396,94.5242,94.5833,11984.0
2019-10-30 12:10:00,95.95,96.34,95.95,96.34,29296.0,94.5833,94.9677,94.5833,94.9677,29296.0
2019-10-30 12:20:00,96.3,96.35,96.12,96.26,12564.0,94.9283,94.9776,94.7509,94.8889,12564.0
2019-10-30 12:30:00,96.28,96.33,96.25,96.26,7512.0,94.9086,94.9579,94.879,94.8889,7512.0
2019-10-30 12:40:00,96.26,96.27,96.11,96.12,10159.0,94.8889,94.8987,94.741,94.7509,10159.0
2019-10-30 12:50:00,96.06,96.28,96.06,96.19,11139.0,94.6917,94.9086,94.6917,94.8199,11139.0
2019-10-30 13:00:00,96.19,96.36,96.18,96.33,11049.0,94.8199,94.9875,94.81,94.9579,11049.0
2019-10-30 13:10:00,96.32,96.32,96.24,96.31,8410.0,94.948,94.948,94.8692,94.9382,8410.0
2019-10-30 13:20:00,96.3,96.54,96.3,96.52,8927.0,94.9283,95.1649,94.9283,95.1452,8927.0
2019-10-30 13:30:00,96.5,96.6,96.5,96.59,9728.0,95.1255,95.224,95.1255,95.2142,9728.0
2019-10-30 13:40:00,96.59,96.82,96.59,96.67,15941.0,95.2142,95.4409,95.2142,95.293,15941.0
2019-10-30 13:50:00,96.62,96.71,96.44,96.44,15978.0,95.2438,95.3325,95.0663,95.0663,15978.0
2019-10-30 14:00:00,96.44,96.7,96.29,96.63,19331.0,95.0663,95.3226,94.9185,95.2536,19331.0
2019-10-30 14:10:00,96.69,96.83,96.61,96.68,13421.0,95.3128,95.4508,95.2339,95.3029,13421.0
2019-10-30 14:20:00,96.68,96.7,96.52,96.6,15024.0,95.3029,95.3226,95.1452,95.224,15024.0
2019-10-30 14:30:00,96.59,96.73,96.51,96.58,26704.0,95.2142,95.3522,95.1353,95.2043,26704.0
2019-10-30 14:40:00,96.61,96.82,96.61,96.76,14003.0,95.2339,95.4409,95.2339,95.3818,14003.0
2019-10-30 14:50:00,96.8,96.92,96.76,96.79,13237.0,95.4212,95.5395,95.3818,95.4113,13237.0
2019-10-30 15:00:00,96.77,96.86,96.77,96.84,14739.0,95.3916,95.4803,95.3916,95.4606,14739.0
2019-10-30 15:10:00,96.85,96.93,96.84,96.92,11333.0,95.4705,95.5493,95.4606,95.5395,11333.0
2019-10-30 15:20:00,96.92,97.11,96.91,97.08,24268.0,95.5395,95.7268,95.5296,95.6972,24268.0
2019-10-30 15:30:00,97.08,97.21,97.03,97.16,30392.0,95.6972,95.8254,95.6479,95.7761,30392.0
2019-10-30 15:40:00,97.15,97.19,97.09,97.15,33969.0,95.7662,95.8056,95.7071,95.7662,33969.0
2019-10-30 15:50:00,97.16,97.33,97.16,97.29,90410.0,95.7761,95.9436,95.7761,95.9042,90410.0
2019-10-31 09:30:00,96.9,97.63,96.9,97.43,15238.0,95.5198,96.2394,95.5198,96.0422,15238.0
2019-10-31 09:40:00,97.54,97.61,97.24,97.24,8714.0,96.1507,96.2197,95.8549,95.8549,8714.0
2019-10-31 09:50:00,97.2,97.57,97.2,97.3,6303.0,95.8155,96.1802,95.8155,95.9141,6303.0
2019-10-31 10:00:00,97.28,97.36,97.1,97.36,5200.0,95.8944,95.9732,95.7169,95.9732,5200.0
2019-10-31 10:10:00,97.3,97.3,96.94,97.09,13018.0,95.9141,95.9141,95.5592,95.7071,13018.0
2019-10-31 10:20:00,97.06,97.06,96.81,96.92,16226.0,95.6775,95.6775,95.4311,95.5395,16226.0
2019-10-31 10:30:00,96.86,96.89,96.72,96.78,19182.0,95.4803,95.5099,95.3423,95.4015,19182.0
2019-10-31 10:40:00,96.76,96.77,96.54,96.74,36036.0,95.3818,95.3916,95.1649,95.3621,36036.0
2019-10-31 10:50:00,96.75,96.93,96.54,96.93,46936.0,95.3719,95.5493,95.1649,95.5493,46936.0
2019-10-31 11:00:00,96.87,97.11,96.87,97.06,17488.0,95.4902,95.7268,95.4902,95.6775,17488.0
2019-10-31 11:10:00,97.08,97.27,96.98,97.04,19110.0,95.6972,95.8845,95.5986,95.6578,19110.0
2019-10-31 11:20:00,97.0,97.05,96.97,97.01,10846.0,95.6183,95.6676,95.5888,95.6282,10846.0
2019-10-31 11:30:00,97.0,97.05,96.88,97.02,17242.0,95.6183,95.6676,95.5001,95.6381,17242.0
2019-10-31 11:40:00,97.02,97.17,97.02,97.13,16560.0,95.6381,95.7859,95.6381,95.7465,16560.0
2019-10-31 11:50:00,97.12,97.33,97.09,97.25,9679.0,95.7366,95.9436,95.7071,95.8648,9679.0
2019-10-31 12:00:00,97.25,97.28,97.06,97.2,17641.0,95.8648,95.8944,95.6775,95.8155,17641.0
2019-10-31 12:10:00,97.18,97.32,97.17,97.17,25399.0,95.7958,95.9338,95.7859,95.7859,25399.0
2019-10-31 12:20:00,97.19,97.33,96.87,96.88,79326.0,95.8056,95.9436,95.4902,95.5001,79326.0
2019-10-31 12:30:00,96.87,97.17,96.84,97.17,15999.0,95.4902,95.7859,95.4606,95.7859,15999.0
2019-10-31 12:40:00,97.13,97.13,96.97,97.03,4020.0,95.7465,95.7465,95.5888,95.6479,4020.0
2019-10-31 12:50:00,97.01,97.12,97.01,97.09,7147.0,95.6282,95.7366,95.6282,95.7071,7147.0
2019-10-31 13:00:00,97.07,97.15,96.97,96.99,12758.0,95.6873,95.7662,95.5888,95.6085,12758.0
2019-10-31 13:10:00,96.97,97.0,96.89,96.94,11734.0,95.5888,95.6183,95.5099,95.5592,11734.0
2019-10-31 13:20:00,96.95,97.03,96.86,97.02,21179.0,95.5691,95.6479,95.4803,95.6381,21179.0
2019-10-31 13:30:00,97.02,97.03,96.95,96.96,12995.0,95.6381,95.6479,95.5691,95.5789,12995.0
2019-10-31 13:40:00,96.96,97.01,96.9,96.91,8282.0,95.5789,95.6282,95.5198,95.5296,8282.0
2019-10-31 13:50:00,96.9,97.04,96.85,96.97,31276.0,95.5198,95.6578,95.4705,95.5888,31276.0
2019-10-31 14:00:00,96.96,96.96,96.79,96.81,10199.0,95.5789,95.5789,95.4113,95.4311,10199.0
2019-10-31 14:10:00,96.81,96.83,96.76,96.81,8882.0,95.4311,95.4508,95.3818,95.4311,8882.0
2019-10-31 14:20:00,96.8,96.88,96.76,96.88,11678.0,95.4212,95.5001,95.3818,95.5001,11678.0
2019-10-31 14:30:00,96.86,96.97,96.84,96.85,14549.0,95.4803,95.5888,95.4606,95.4705,14549.0
2019-10-31 14:40:00,96.81,96.81,96.71,96.77,14638.0,95.4311,95.4311,95.3325,95.3916,14638.0
2019-10-31 14:50:00,96.77,96.79,96.65,96.73,27582.0,95.3916,95.4113,95.2733,95.3522,27582.0
2019-10-31 15:00:00,96.74,96.94,96.73,96.89,15576.0,95.3621,95.5592,95.3522,95.5099,15576.0
2019-10-31 15:10:00,96.92,97.05,96.9,97.03,18471.0,95.5395,95.6676,95.5198,95.6479,18471.0
2019-10-31 15:20:00,97.03,97.04,96.76,96.8,25165.0,95.6479,95.6578,95.3818,95.4212,25165.0
2019-10-31 15:30:00,96.81,97.08,96.76,96.77,38676.0,95.4311,95.6972,95.3818,95.3916,38676.0
2019-10-31 15:40:00,96.78,96.81,96.63,96.63,52319.0,95.4015,95.4311,95.2536,95.2536,52319.0
2019-10-31 15:50:00,96.64,97.01,96.62,97.0,189022.0,95.2635,95.6282,95.2438,95.6183,189022.0
2019-11-01 09:30:00,97.85,98.5,97.49,98.03,53727.0,96.4562,97.097,96.1014,96.6337,53727.0
2019-11-01 09:40:00,98.07,98.25,97.76,98.15,63729.0,96.6731,96.8505,96.3675,96.752,63729.0
2019-11-01 09:50:00,98.15,98.16,97.57,97.59,7702.0,96.752,96.7618,96.1802,96.1999,7702.0
2019-11-01 10:00:00,97.6,97.79,97.42,97.73,13406.0,96.2098,96.3971,96.0324,96.3379,13406.0
2019-11-01 10:10:00,97.72,97.77,97.4,97.41,13231.0,96.3281,96.3774,96.0126,96.0225,13231.0
2019-11-01 10:20:00,97.44,97.45,97.14,97.14,11603.0,96.0521,96.0619,95.7564,95.7564,11603.0
2019-11-01 10:30:00,97.16,97.33,97.14,97.26,5520.0,95.7761,95.9436,95.7564,95.8746,5520.0
2019-11-01 10:40:00,97.27,97.27,97.2,97.25,8856.0,95.8845,95.8845,95.8155,95.8648,8856.0
2019-11-01 10:50:00,97.24,97.28,97.21,97.24,7776.0,95.8549,95.8944,95.8254,95.8549,7776.0
2019-11-01 11:00:00,97.23,97.23,96.92,97.0,21133.0,95.8451,95.8451,95.5395,95.6183,21133.0
2019-11-01 11:10:00,96.99,97.0,96.83,96.87,11260.0,95.6085,95.6183,95.4508,95.4902,11260.0
2019-11-01 11:20:00,96.86,96.86,96.62,96.65,17406.0,95.4803,95.4803,95.2438,95.2733,17406.0
2019-11-01 11:30:00,96.66,96.82,96.64,96.77,66720.0,95.2832,95.4409,95.2635,95.3916,66720.0
2019-11-01 11:40:00,96.79,96.97,96.77,96.94,25240.0,95.4113,95.5888,95.3916,95.5592,25240.0
2019-11-01 11:50:00,96.98,96.99,96.88,96.9,6121.0,95.5986,95.6085,95.5001,95.5198,6121.0
2019-11-01 12:00:00,96.89,96.89,96.72,96.72,6984.0,95.5099,95.5099,95.3423,95.3423,6984.0
2019-11-01 12:10:00,96.7,96.74,96.63,96.65,5249.0,95.3226,95.3621,95.2536,95.2733,5249.0
2019-11-01 12:20:00,96.65,96.69,96.63,96.65,9112.0,95.2733,95.3128,95.2536,95.2733,9112.0
2019-11-01 12:30:00,96.65,96.79,96.64,96.74,21867.0,95.2733,95.4113,95.2635,95.3621,21867.0
2019-11-01 12:40:00,96.74,96.76,96.59,96.61,44313.0,95.3621,95.3818,95.2142,95.2339,44313.0
2019-11-01 12:50:00,96.61,96.61,96.37,96.4,35726.0,95.2339,95.2339,94.9973,95.0269,35726.0
2019-11-01 13:00:00,96.4,96.4,96.22,96.22,38057.0,95.0269,95.0269,94.8495,94.8495,38057.0
2019-11-01 13:10:00,96.24,96.41,96.15,96.26,36872.0,94.8692,95.0368,94.7805,94.8889,36872.0
2019-11-01 13:20:00,96.25,96.47,96.24,96.42,32434.0,94.879,95.0959,94.8692,95.0466,32434.0
2019-11-01 13:30:00,96.43,96.66,96.43,96.66,21924.0,95.0565,95.2832,95.0565,95.2832,21924.0
2019-11-01 13:40:00,96.66,96.68,96.53,96.63,15038.0,95.2832,95.3029,95.155,95.2536,15038.0
2019-11-01 13:50:00,96.63,96.66,96.59,96.6,6362.0,95.2536,95.2832,95.2142,95.224,6362.0
2019-11-01 14:00:00,96.6,96.61,96.48,96.52,14472.0,95.224,95.2339,95.1058,95.1452,14472.0
2019-11-01 14:10:00,96.52,96.58,96.4,96.42,12925.0,95.1452,95.2043,95.0269,95.0466,12925.0
2019-11-01 14:20:00,96.43,96.5,96.27,96.49,60060.0,95.0565,95.1255,94.8987,95.1156,60060.0
2019-11-01 14:30:00,96.49,96.51,96.44,96.44,10120.0,95.1156,95.1353,95.0663,95.0663,10120.0
2019-11-01 14:40:00,96.45,96.46,96.38,96.39,17589.0,95.0762,95.086,95.0072,95.017,17589.0
2019-11-01 14:50:00,96.39,96.43,96.35,96.41,21202.0,95.017,95.0565,94.9776,95.0368,21202.0
2019-11-01 15:00:00,96.42,96.43,96.38,96.38,17390.0,95.0466,95.0565,95.0072,95.0072,17390.0
2019-11-01 15:10:00,96.39,96.45,96.37,96.39,41787.0,95.017,95.0762,94.9973,95.017,41787.0
2019-11-01 15:20:00,96.4,96.42,96.34,96.38,22551.0,95.0269,95.0466,94.9677,95.0072,22551.0
2019-11-01 15:30:00,96.4,96.46,96.39,96.42,29266.0,95.0269,95.086,95.017,95.0466,29266.0
2019-11-01 15:40:00,96.41,96.44,96.38,96.39,53037.0,95.0368,95.0663,95.0072,95.017,53037.0
2019-11-01 15:50:00,96.4,96.43,96.26,96.3,168124.0,95.0269,95.0565,94.8889,94.9283,168124.0
2019-11-04 09:30:00,96.81,97.03,96.45,96.96,29837.0,95.4311,95.6479,95.0762,95.5789,29837.0
2019-11-04 09:40:00,96.92,97.47,96.87,97.34,16423.0,95.5395,96.0817,95.4902,95.9535,16423.0
2019-11-04 09:50:00,97.34,97.46,97.16,97.3,23974.0,95.9535,96.0718,95.7761,95.9141,23974.0
2019-11-04 10:00:00,97.26,97.3,96.97,97.28,16533.0,95.8746,95.9141,95.5888,95.8944,16533.0
2019-11-04 10:10:00,97.23,97.4,97.23,97.36,13299.0,95.8451,96.0126,95.8451,95.9732,13299.0
2019-11-04 10:20:00,97.41,97.56,97.41,97.52,18375.0,96.0225,96.1704,96.0225,96.1309,18375.0
2019-11-04 10:30:00,97.51,97.66,97.5,97.65,11304.0,96.1211,96.2689,96.1112,96.2591,11304.0
2019-11-04 10:40:00,97.64,97.69,97.52,97.56,18685.0,96.2492,96.2985,96.1309,96.1704,18685.0
2019-11-04 10:50:00,97.59,97.59,97.37,97.57,16817.0,96.1999,96.1999,95.9831,96.1802,16817.0
2019-11-04 11:00:00,97.57,97.87,97.52,97.87,7350.0,96.1802,96.476,96.1309,96.476,7350.0
2019-11-04 11:10:00,97.89,98.0,97.81,97.98,18451.0,96.4957,96.6041,96.4168,96.5844,18451.0
2019-11-04 11:20:00,98.02,98.15,97.96,97.96,21232.0,96.6238,96.752,96.5647,96.5647,21232.0
2019-11-04 11:30:00,98.0,98.15,97.98,98.01,27671.0,96.6041,96.752,96.5844,96.614,27671.0
2019-11-04 11:40:00,97.94,97.94,97.75,97.78,10244.0,96.545,96.545,96.3577,96.3872,10244.0
2019-11-04 11:50:00,97.78,97.82,97.66,97.67,7183.0,96.3872,96.4267,96.2689,96.2788,7183.0
2019-11-04 12:00:00,97.67,98.0,97.66,97.92,10801.0,96.2788,96.6041,96.2689,96.5252,10801.0
2019-11-04 12:10:00,97.92,98.1,97.91,98.1,6704.0,96.5252,96.7027,96.5154,96.7027,6704.0
2019-11-04 12:20:00,98.13,98.13,97.87,97.95,8475.0,96.7323,96.7323,96.476,96.5548,8475.0
2019-11-04 12:30:00,97.95,97.97,97.78,97.8,8590.0,96.5548,96.5745,96.3872,96.407,8590.0
2019-11-04 12:40:00,97.8,97.88,97.8,97.82,17804.0,96.407,96.4858,96.407,96.4267,17804.0
2019-11-04 12:50:00,97.81,98.08,97.81,98.07,13488.0,96.4168,96.683,96.4168,96.6731,13488.0
2019-11-04 13:00:00,98.09,98.25,97.98,98.25,10259.0,96.6928,96.8505,96.5844,96.8505,10259.0
2019-11-04 13:10:00,98.26,98.28,98.17,98.27,23366.0,96.8604,96.8801,96.7717,96.8703,23366.0
2019-11-04 13:20:00,98.28,98.31,98.25,98.26,17801.0,96.8801,96.9097,96.8505,96.8604,17801.0
2019-11-04 13:30:00,98.28,98.4,98.27,98.4,5887.0,96.8801,96.9984,96.8703,96.9984,5887.0
2019-11-04 13:40:00,98.39,98.43,98.29,98.43,7236.0,96.9885,97.028,96.89,97.028,7236.0
2019-11-04 13:50:00,98.45,98.45,98.36,98.43,6701.0,97.0477,97.0477,96.959,97.028,6701.0
2019-11-04 14:00:00,98.45,98.46,98.33,98.42,8765.0,97.0477,97.0576,96.9294,97.0181,8765.0
2019-11-04 14:10:00,98.41,98.49,98.41,98.49,9224.0,97.0083,97.0871,97.0083,97.0871,9224.0
2019-11-04 14:20:00,98.48,98.67,98.48,98.52,57180.0,97.0773,97.2646,97.0773,97.1167,57180.0
2019-11-04 14:30:00,98.53,98.65,98.51,98.59,25349.0,97.1266,97.2448,97.1068,97.1857,25349.0
2019-11-04 14:40:00,98.63,98.69,98.55,98.65,22683.0,97.2251,97.2843,97.1463,97.2448,22683.0
2019-11-04 14:50:00,98.65,98.68,98.54,98.62,18215.0,97.2448,97.2744,97.1364,97.2153,18215.0
2019-11-04 15:00:00,98.62,98.63,98.46,98.51,24539.0,97.2153,97.2251,97.0576,97.1068,24539.0
2019-11-04 15:10:00,98.5,98.51,98.25,98.26,12632.0,97.097,97.1068,96.8505,96.8604,12632.0
2019-11-04 15:20:00,98.26,98.37,98.19,98.19,19054.0,96.8604,96.9688,96.7914,96.7914,19054.0
2019-11-04 15:30:00,98.2,98.23,98.04,98.05,29324.0,96.8013,96.8308,96.6435,96.6534,29324.0
2019-11-04 15:40:00,98.05,98.16,98.04,98.14,47076.0,96.6534,96.7618,96.6435,96.7421,47076.0
2019-11-04 15:50:00,98.16,98.2,97.84,97.99,166030.0,96.7618,96.8013,96.4464,96.5942,166030.0
2019-11-05 09:30:00,97.8,98.16,97.37,97.82,40914.0,96.407,96.7618,95.9831,96.4267,40914.0
2019-11-05 09:40:00,97.85,98.81,97.85,98.78,25636.0,96.4562,97.4026,96.4562,97.373,25636.0
2019-11-05 09:50:00,98.75,98.86,98.61,98.71,16879.0,97.3434,97.4519,97.2054,97.304,16879.0
2019-11-05 10:00:00,98.74,99.03,98.58,98.66,13367.0,97.3336,97.6194,97.1758,97.2547,13367.0
2019-11-05 10:10:00,98.59,99.03,98.54,98.99,20947.0,97.1857,97.6194,97.1364,97.58,20947.0
2019-11-05 10:20:00,98.99,99.05,98.77,98.85,25547.0,97.58,97.6391,97.3631,97.442,25547.0
2019-11-05 10:30:00,98.84,99.06,98.83,98.96,30455.0,97.4321,97.649,97.4223,97.5504,30455.0
2019-11-05 10:40:00,98.94,99.2,98.91,99.19,28766.0,97.5307,97.787,97.5011,97.7772,28766.0
2019-11-05 10:50:00,99.23,99.7,99.23,99.59,22615.0,97.8166,98.2799,97.8166,98.1715,22615.0
2019-11-05 11:00:00,99.62,99.82,99.49,99.74,22643.0,98.201,98.3982,98.0729,98.3193,22643.0
2019-11-05 11:10:00,99.72,99.85,99.7,99.76,21235.0,98.2996,98.4278,98.2799,98.339,21235.0
2019-11-05 11:20:00,99.76,99.81,99.51,99.81,35382.0,98.339,98.3883,98.0926,98.3883,35382.0
2019-11-05 11:30:00,99.77,100.0,99.72,99.84,38954.0,98.3489,98.5756,98.2996,98.4179,38954.0
2019-11-05 11:40:00,99.87,100.03,99.83,100.01,15093.0,98.4475,98.6052,98.408,98.5855,15093.0
2019-11-05 11:50:00,100.01,100.27,100.0,100.2,26328.0,98.5855,98.8418,98.5756,98.7728,26328.0
2019-11-05 12:00:00,100.19,100.2,99.91,100.01,20670.0,98.7629,98.7728,98.4869,98.5855,20670.0
2019-11-05 12:10:00,99.97,100.12,99.96,100.04,20422.0,98.546,98.6939,98.5362,98.615,20422.0
2019-11-05 12:20:00,100.06,100.15,99.93,100.0,11868.0,98.6348,98.7235,98.5066,98.5756,11868.0
2019-11-05 12:30:00,100.0,100.07,99.89,100.07,14916.0,98.5756,98.6446,98.4672,98.6446,14916.0
2019-11-05 12:40:00,100.07,100.2,100.07,100.19,13803.0,98.6446,98.7728,98.6446,98.7629,13803.0
2019-11-05 12:50:00,100.19,100.36,100.19,100.33,13686.0,98.7629,98.9305,98.7629,98.9009,13686.0
2019-11-05 13:00:00,100.33,100.41,100.14,100.21,25175.0,98.9009,98.9798,98.7136,98.7826,25175.0
2019-11-05 13:10:00,100.2,100.41,100.19,100.41,10132.0,98.7728,98.9798,98.7629,98.9798,10132.0
2019-11-05 13:20:00,100.4,100.4,100.25,100.3,15168.0,98.9699,98.9699,98.8221,98.8713,15168.0
2019-11-05 13:30:00,100.3,100.45,100.28,100.45,14136.0,98.8713,99.0192,98.8516,99.0192,14136.0
2019-11-05 13:40:00,100.45,100.47,100.41,100.42,16758.0,99.0192,99.0389,98.9798,98.9896,16758.0
2019-11-05 13:50:00,100.41,100.44,100.19,100.25,14920.0,98.9798,99.0093,98.7629,98.8221,14920.0
2019-11-05 14:00:00,100.27,100.28,100.17,100.26,49678.0,98.8418,98.8516,98.7432,98.8319,49678.0
2019-11-05 14:10:00,100.27,100.31,100.23,100.3,30799.0,98.8418,98.8812,98.8023,98.8713,30799.0
2019-11-05 14:20:00,100.29,100.38,100.19,100.22,15955.0,98.8615,98.9502,98.7629,98.7925,15955.0
2019-11-05 14:30:00,100.22,100.25,100.14,100.24,18231.0,98.7925,98.8221,98.7136,98.8122,18231.0
2019-11-05 14:40:00,100.24,100.29,100.2,100.29,29663.0,98.8122,98.8615,98.7728,98.8615,29663.0
2019-11-05 14:50:00,100.27,100.31,100.01,100.04,26183.0,98.8418,98.8812,98.5855,98.615,26183.0
2019-11-05 15:00:00,100.07,100.08,99.91,100.03,39802.0,98.6446,98.6545,98.4869,98.6052,39802.0
2019-11-05 15:10:00,100.04,100.07,99.91,99.99,25548.0,98.615,98.6446,98.4869,98.5658,25548.0
2019-11-05 15:20:00,99.98,100.09,99.95,100.05,29582.0,98.5559,98.6643,98.5263,98.6249,29582.0
2019-11-05 15:30:00,100.06,100.26,100.05,100.26,56295.0,98.6348,98.8319,98.6249,98.8319,56295.0
2019-11-05 15:40:00,100.25,100.27,100.16,100.21,52166.0,98.8221,98.8418,98.7333,98.7826,52166.0
2019-11-05 15:50:00,100.21,100.24,100.06,100.16,168755.0,98.7826,98.8122,98.6348,98.7333,168755.0
2019-11-06 09:30:00,100.44,100.44,99.63,99.81,24213.0,99.0093,99.0093,98.2109,98.3883,24213.0
2019-11-06 09:40:00,99.83,99.9,99.5,99.78,11845.0,98.408,98.477,98.0827,98.3587,11845.0
2019-11-06 09:50:00,99.75,99.84,99.56,99.81,20415.0,98.3292,98.4179,98.1419,98.3883,20415.0
2019-11-06 10:00:00,99.83,99.86,99.55,99.58,22841.0,98.408,98.4376,98.132,98.1616,22841.0
2019-11-06 10:10:00,99.55,99.63,99.29,99.32,17464.0,98.132,98.2109,97.8757,97.9053,17464.0
2019-11-06 10:20:00,99.29,99.31,99.19,99.28,23716.0,97.8757,97.8954,97.7772,97.8659,23716.0
2019-11-06 10:30:00,99.29,99.51,99.27,99.28,16729.0,97.8757,98.0926,97.856,97.8659,16729.0
2019-11-06 10:40:00,99.31,99.66,99.31,99.61,9148.0,97.8954,98.2405,97.8954,98.1912,9148.0
2019-11-06 10:50:00,99.61,99.77,99.52,99.77,8437.0,98.1912,98.3489,98.1025,98.3489,8437.0
2019-11-06 11:00:00,99.83,99.83,99.57,99.61,11064.0,98.408,98.408,98.1517,98.1912,11064.0
2019-11-06 11:10:00,99.61,99.63,99.45,99.63,14981.0,98.1912,98.2109,98.0334,98.2109,14981.0
2019-11-06 11:20:00,99.62,99.65,99.55,99.62,13744.0,98.201,98.2306,98.132,98.201,13744.0
2019-11-06 11:30:00,99.63,99.7,99.53,99.7,11451.0,98.2109,98.2799,98.1123,98.2799,11451.0
2019-11-06 11:40:00,99.72,99.72,99.32,99.4,18838.0,98.2996,98.2996,97.9053,97.9842,18838.0
2019-11-06 11:50:00,99.41,99.5,99.34,99.47,6629.0,97.994,98.0827,97.925,98.0532,6629.0
2019-11-06 12:00:00,99.45,99.62,99.43,99.59,12076.0,98.0334,98.201,98.0137,98.1715,12076.0
2019-11-06 12:10:00,99.6,99.62,99.39,99.42,9890.0,98.1813,98.201,97.9743,98.0039,9890.0
2019-11-06 12:20:00,99.42,99.43,99.23,99.23,12146.0,98.0039,98.0137,97.8166,97.8166,12146.0
2019-11-06 12:30:00,99.22,99.32,99.13,99.32,10788.0,97.8067,97.9053,97.718,97.9053,10788.0
2019-11-06 12:40:00,99.34,99.43,99.33,99.34,7223.0,97.925,98.0137,97.9152,97.925,7223.0
2019-11-06 12:50:00,99.32,99.41,99.3,99.38,9755.0,97.9053,97.994,97.8856,97.9644,9755.0
2019-11-06 13:00:00,99.39,99.39,99.28,99.34,12266.0,97.9743,97.9743,97.8659,97.925,12266.0
2019-11-06 13:10:00,99.33,99.39,99.29,99.3,11065.0,97.9152,97.9743,97.8757,97.8856,11065.0
2019-11-06 13:20:00,99.29,99.42,99.26,99.42,11245.0,97.8757,98.0039,97.8462,98.0039,11245.0
2019-11-06 13:30:00,99.41,99.41,99.27,99.32,8651.0,97.994,97.994,97.856,97.9053,8651.0
2019-11-06 13:40:00,99.33,99.37,99.26,99.35,7858.0,97.9152,97.9546,97.8462,97.9349,7858.0
2019-11-06 13:50:00,99.38,99.68,99.37,99.68,3566.0,97.9644,98.2602,97.9546,98.2602,3566.0
2019-11-06 14:00:00,99.66,99.67,99.48,99.48,6791.0,98.2405,98.2503,98.063,98.063,6791.0
2019-11-06 14:10:00,99.45,99.66,99.45,99.65,8148.0,98.0334,98.2405,98.0334,98.2306,8148.0
2019-11-06 14:20:00,99.65,99.67,99.52,99.6,7037.0,98.2306,98.2503,98.1025,98.1813,7037.0
2019-11-06 14:30:00,99.62,99.63,99.51,99.54,14067.0,98.201,98.2109,98.0926,98.1222,14067.0
2019-11-06 14:40:00,99.52,99.53,99.44,99.5,18699.0,98.1025,98.1123,98.0236,98.0827,18699.0
2019-11-06 14:50:00,99.5,99.51,99.34,99.34,12171.0,98.0827,98.0926,97.925,97.925,12171.0
2019-11-06 15:00:00,99.34,99.34,99.21,99.23,15919.0,97.925,97.925,97.7969,97.8166,15919.0
2019-11-06 15:10:00,99.23,99.36,99.22,99.28,15582.0,97.8166,97.9447,97.8067,97.8659,15582.0
2019-11-06 15:20:00,99.28,99.43,99.27,99.31,37841.0,97.8659,98.0137,97.856,97.8954,37841.0
2019-11-06 15:30:00,99.3,99.39,99.24,99.38,27030.0,97.8856,97.9743,97.8264,97.9644,27030.0
2019-11-06 15:40:00,99.38,99.6,99.36,99.55,54357.0,97.9644,98.1813,97.9447,98.132,54357.0
2019-11-06 15:50:00,99.55,99.61,99.42,99.58,126813.0,98.132,98.1912,98.0039,98.1616,126813.0
2019-11-07 09:30:00,100.0,100.73,99.99,100.6,25655.0,98.7251,99.4458,98.7152,99.3174,25655.0
2019-11-07 09:40:00,100.53,100.72,99.97,100.15,15861.0,99.2483,99.4359,98.6955,98.8732,15861.0
2019-11-07 09:50:00,100.11,100.15,99.8,99.88,16956.0,98.8337,98.8732,98.5276,98.6066,16956.0
2019-11-07 10:00:00,99.87,99.87,99.47,99.58,7889.0,98.5967,98.5967,98.2018,98.3104,7889.0
2019-11-07 10:10:00,99.55,99.78,99.55,99.72,8141.0,98.2808,98.5079,98.2808,98.4486,8141.0
2019-11-07 10:20:00,99.66,99.77,99.4,99.42,12220.0,98.3894,98.498,98.1327,98.1525,12220.0
2019-11-07 10:30:00,99.41,99.65,99.3,99.6,15047.0,98.1426,98.3795,98.034,98.3302,15047.0
2019-11-07 10:40:00,99.6,99.64,99.34,99.39,13844.0,98.3302,98.3697,98.0735,98.1229,13844.0
2019-11-07 10:50:00,99.37,99.51,99.19,99.25,15226.0,98.1031,98.2413,97.9254,97.9846,15226.0
2019-11-07 11:00:00,99.23,99.38,99.21,99.38,8458.0,97.9649,98.113,97.9451,98.113,8458.0
2019-11-07 11:10:00,99.39,99.54,99.38,99.51,6811.0,98.1229,98.2709,98.113,98.2413,6811.0
2019-11-07 11:20:00,99.47,99.47,99.22,99.38,19871.0,98.2018,98.2018,97.955,98.113,19871.0
2019-11-07 11:30:00,99.37,99.39,99.23,99.25,10352.0,98.1031,98.1229,97.9649,97.9846,10352.0
2019-11-07 11:40:00,99.22,99.25,99.07,99.25,11656.0,97.955,97.9846,97.8069,97.9846,11656.0
2019-11-07 11:50:00,99.23,99.4,99.13,99.37,17436.0,97.9649,98.1327,97.8662,98.1031,17436.0
2019-11-07 12:00:00,99.34,99.34,99.2,99.3,10717.0,98.0735,98.0735,97.9353,98.034,10717.0
2019-11-07 12:10:00,99.3,99.33,99.17,99.21,18640.0,98.034,98.0636,97.9057,97.9451,18640.0
2019-11-07 12:20:00,99.2,99.2,99.11,99.18,16047.0,97.9353,97.9353,97.8464,97.9155,16047.0
2019-11-07 12:30:00,99.2,99.22,99.14,99.16,9687.0,97.9353,97.955,97.876,97.8958,9687.0
2019-11-07 12:40:00,99.17,99.18,98.94,98.94,13465.0,97.9057,97.9155,97.6786,97.6786,13465.0
2019-11-07 12:50:00,98.94,99.08,98.91,99.04,11052.0,97.6786,97.8168,97.649,97.7773,11052.0
2019-11-07 13:00:00,99.04,99.07,99.01,99.02,8891.0,97.7773,97.8069,97.7477,97.7576,8891.0
2019-11-07 13:10:00,99.04,99.07,98.97,99.04,13091.0,97.7773,97.8069,97.7082,97.7773,13091.0
2019-11-07 13:20:00,99.02,99.02,98.88,98.89,13689.0,97.7576,97.7576,97.6194,97.6292,13689.0
2019-11-07 13:30:00,98.9,98.91,98.79,98.79,15941.0,97.6391,97.649,97.5305,97.5305,15941.0
2019-11-07 13:40:00,98.79,98.8,98.6,98.64,18067.0,97.5305,97.5404,97.3429,97.3824,18067.0
2019-11-07 13:50:00,98.63,98.74,98.62,98.65,15051.0,97.3725,97.4811,97.3627,97.3923,15051.0
2019-11-07 14:00:00,98.65,98.95,98.61,98.94,35094.0,97.3923,97.6885,97.3528,97.6786,35094.0
2019-11-07 14:10:00,98.95,99.07,98.92,99.04,18241.0,97.6885,97.8069,97.6588,97.7773,18241.0
2019-11-07 14:20:00,99.06,99.07,98.99,99.01,15231.0,97.7971,97.8069,97.728,97.7477,15231.0
2019-11-07 14:30:00,99.02,99.03,98.84,98.93,13492.0,97.7576,97.7674,97.5799,97.6687,13492.0
2019-11-07 14:40:00,98.93,98.98,98.71,98.87,33843.0,97.6687,97.7181,97.4515,97.6095,33843.0
2019-11-07 14:50:00,98.86,98.99,98.7,98.98,37181.0,97.5996,97.728,97.4417,97.7181,37181.0
2019-11-07 15:00:00,98.98,99.06,98.98,99.05,27412.0,97.7181,97.7971,97.7181,97.7872,27412.0
2019-11-07 15:10:00,99.04,99.07,98.92,98.93,23487.0,97.7773,97.8069,97.6588,97.6687,23487.0
2019-11-07 15:20:00,98.94,98.98,98.86,98.96,22155.0,97.6786,97.7181,97.5996,97.6983,22155.0
2019-11-07 15:30:00,98.96,99.03,98.96,98.98,26309.0,97.6983,97.7674,97.6983,97.7181,26309.0
2019-11-07 15:40:00,98.99,99.04,98.83,99.03,44729.0,97.728,97.7773,97.57,97.7674,44729.0
2019-11-07 15:50:00,99.03,99.07,98.83,98.93,114975.0,97.7674,97.8069,97.57,97.6687,114975.0
2019-11-08 09:30:00,98.62,98.92,98.53,98.69,16165.0,97.3627,97.6588,97.2738,97.4318,16165.0
2019-11-08 09:40:00,98.74,98.89,98.72,98.88,7702.0,97.4811,97.6292,97.4614,97.6194,7702.0
2019-11-08 09:50:00,98.91,98.93,98.53,98.53,7772.0,97.649,97.6687,97.2738,97.2738,7772.0
2019-11-08 10:00:00,98.58,98.59,97.86,98.02,32805.0,97.3232,97.3331,96.6124,96.7703,32805.0
2019-11-08 10:10:00,98.01,98.29,97.97,98.17,39770.0,96.7604,97.0369,96.721,96.9184,39770.0
2019-11-08 10:20:00,98.19,98.22,98.0,98.15,33129.0,96.9382,96.9678,96.7506,96.8987,33129.0
2019-11-08 10:30:00,98.15,98.26,98.05,98.23,26222.0,96.8987,97.0073,96.7999,96.9776,26222.0
2019-11-08 10:40:00,98.26,98.56,98.26,98.55,10925.0,97.0073,97.3034,97.0073,97.2936,10925.0
2019-11-08 10:50:00,98.52,98.54,98.35,98.36,9355.0,97.2639,97.2837,97.0961,97.106,9355.0
2019-11-08 11:00:00,98.37,98.6,98.33,98.6,6363.0,97.1159,97.3429,97.0764,97.3429,6363.0
2019-11-08 11:10:00,98.59,98.59,98.48,98.48,9076.0,97.3331,97.3331,97.2245,97.2245,9076.0
2019-11-08 11:20:00,98.46,98.63,98.46,98.63,4394.0,97.2047,97.3725,97.2047,97.3725,4394.0
2019-11-08 11:30:00,98.66,98.85,98.66,98.83,4618.0,97.4022,97.5897,97.4022,97.57,4618.0
2019-11-08 11:40:00,98.83,98.95,98.8,98.85,5472.0,97.57,97.6885,97.5404,97.5897,5472.0
2019-11-08 11:50:00,98.85,98.88,98.79,98.79,7070.0,97.5897,97.6194,97.5305,97.5305,7070.0
2019-11-08 12:00:00,98.8,98.88,98.75,98.76,7132.0,97.5404,97.6194,97.491,97.5009,7132.0
2019-11-08 12:10:00,98.75,98.85,98.75,98.81,4699.0,97.491,97.5897,97.491,97.5502,4699.0
2019-11-08 12:20:00,98.83,98.83,98.7,98.79,3897.0,97.57,97.57,97.4417,97.5305,3897.0
2019-11-08 12:30:00,98.8,98.91,98.8,98.89,2771.0,97.5404,97.649,97.5404,97.6292,2771.0
2019-11-08 12:40:00,98.89,98.89,98.82,98.82,4016.0,97.6292,97.6292,97.5601,97.5601,4016.0
2019-11-08 12:50:00,98.78,98.85,98.78,98.85,3712.0,97.5206,97.5897,97.5206,97.5897,3712.0
2019-11-08 13:00:00,98.83,98.85,98.77,98.78,4336.0,97.57,97.5897,97.5108,97.5206,4336.0
2019-11-08 13:10:00,98.79,98.84,98.77,98.77,4291.0,97.5305,97.5799,97.5108,97.5108,4291.0
2019-11-08 13:20:00,98.78,98.78,98.68,98.69,5423.0,97.5206,97.5206,97.4219,97.4318,5423.0
2019-11-08 13:30:00,98.68,98.81,98.68,98.76,6762.0,97.4219,97.5502,97.4219,97.5009,6762.0
2019-11-08 13:40:00,98.77,98.83,98.76,98.8,7479.0,97.5108,97.57,97.5009,97.5404,7479.0
2019-11-08 13:50:00,98.8,98.81,98.78,98.8,4930.0,97.5404,97.5502,97.5206,97.5404,4930.0
2019-11-08 14:00:00,98.8,98.8,98.72,98.75,7409.0,97.5404,97.5404,97.4614,97.491,7409.0
2019-11-08 14:10:00,98.74,98.75,98.62,98.63,9502.0,97.4811,97.491,97.3627,97.3725,9502.0
2019-11-08 14:20:00,98.64,98.73,98.64,98.68,8091.0,97.3824,97.4713,97.3824,97.4219,8091.0
2019-11-08 14:30:00,98.71,98.73,98.68,98.69,6870.0,97.4515,97.4713,97.4219,97.4318,6870.0
2019-11-08 14:40:00,98.69,98.69,98.59,98.61,7019.0,97.4318,97.4318,97.3331,97.3528,7019.0
2019-11-08 14:50:00,98.61,98.65,98.6,98.63,8163.0,97.3528,97.3923,97.3429,97.3725,8163.0
2019-11-08 15:00:00,98.64,98.74,98.63,98.74,13656.0,97.3824,97.4811,97.3725,97.4811,13656.0
2019-11-08 15:10:00,98.75,98.79,98.68,98.69,10226.0,97.491,97.5305,97.4219,97.4318,10226.0
2019-11-08 15:20:00,98.68,98.7,98.61,98.68,15709.0,97.4219,97.4417,97.3528,97.4219,15709.0
2019-11-08 15:30:00,98.68,98.71,98.6,98.68,18671.0,97.4219,97.4515,97.3429,97.4219,18671.0
2019-11-08 15:40:00,98.69,98.73,98.66,98.72,20447.0,97.4318,97.4713,97.4022,97.4614,20447.0
2019-11-08 15:50:00,98.75,99.1,98.75,99.08,159207.0,97.491,97.8366,97.491,97.8168,159207.0
2019-11-11 09:30:00,98.26,98.43,97.94,97.95,24337.0,97.0073,97.1751,96.6913,96.7012,24337.0
2019-11-11 09:40:00,98.03,98.45,97.85,98.32,11470.0,96.7802,97.1948,96.6025,97.0665,11470.0
2019-11-11 09:50:00,98.32,98.61,98.17,98.55,13661.0,97.0665,97.3528,96.9184,97.2936,13661.0
2019-11-11 10:00:00,98.59,98.63,98.41,98.5,15143.0,97.3331,97.3725,97.1553,97.2442,15143.0
2019-11-11 10:10:00,98.52,98.57,98.38,98.55,19582.0,97.2639,97.3133,97.1257,97.2936,19582.0
2019-11-11 10:20:00,98.57,98.84,98.57,98.81,12085.0,97.3133,97.5799,97.3133,97.5502,12085.0
2019-11-11 10:30:00,98.88,98.89,98.59,98.59,11504.0,97.6194,97.6292,97.3331,97.3331,11504.0
2019-11-11 10:40:00,98.58,98.58,98.38,98.52,11484.0,97.3232,97.3232,97.1257,97.2639,11484.0
2019-11-11 10:50:00,98.51,98.56,98.42,98.42,14700.0,97.2541,97.3034,97.1652,97.1652,14700.0
2019-11-11 11:00:00,98.43,98.52,98.26,98.29,9787.0,97.1751,97.2639,97.0073,97.0369,9787.0
2019-11-11 11:10:00,98.28,98.31,98.2,98.29,6049.0,97.027,97.0566,96.948,97.0369,6049.0
2019-11-11 11:20:00,98.31,98.35,98.25,98.27,9573.0,97.0566,97.0961,96.9974,97.0171,9573.0
2019-11-11 11:30:00,98.28,98.28,98.16,98.28,14671.0,97.027,97.027,96.9085,97.027,14671.0
2019-11-11 11:40:00,98.26,98.3,98.06,98.08,6786.0,97.0073,97.0468,96.8098,96.8296,6786.0
2019-11-11 11:50:00,98.07,98.19,98.07,98.14,7714.0,96.8197,96.9382,96.8197,96.8888,7714.0
2019-11-11 12:00:00,98.16,98.17,98.02,98.08,7548.0,96.9085,96.9184,96.7703,96.8296,7548.0
2019-11-11 12:10:00,98.06,98.14,98.06,98.11,9007.0,96.8098,96.8888,96.8098,96.8592,9007.0
2019-11-11 12:20:00,98.11,98.32,98.11,98.26,6586.0,96.8592,97.0665,96.8592,97.0073,6586.0
2019-11-11 12:30:00,98.25,98.29,98.18,98.29,6543.0,96.9974,97.0369,96.9283,97.0369,6543.0
2019-11-11 12:40:00,98.3,98.33,98.28,98.33,4011.0,97.0468,97.0764,97.027,97.0764,4011.0
2019-11-11 12:50:00,98.32,98.38,98.28,98.38,4045.0,97.0665,97.1257,97.027,97.1257,4045.0
2019-11-11 13:00:00,98.36,98.38,98.29,98.3,3637.0,97.106,97.1257,97.0369,97.0468,3637.0
2019-11-11 13:10:00,98.29,98.4,98.28,98.34,6519.0,97.0369,97.1455,97.027,97.0862,6519.0
2019-11-11 13:20:00,98.33,98.44,98.32,98.44,3845.0,97.0764,97.185,97.0665,97.185,3845.0
2019-11-11 13:30:00,98.45,98.45,98.37,98.38,7857.0,97.1948,97.1948,97.1159,97.1257,7857.0
2019-11-11 13:40:00,98.4,98.43,98.39,98.43,1922.0,97.1455,97.1751,97.1356,97.1751,1922.0
2019-11-11 13:50:00,98.42,98.43,98.36,98.36,6297.0,97.1652,97.1751,97.106,97.106,6297.0
2019-11-11 14:00:00,98.36,98.39,98.32,98.38,4120.0,97.106,97.1356,97.0665,97.1257,4120.0
2019-11-11 14:10:00,98.39,98.4,98.37,98.38,5959.0,97.1356,97.1455,97.1159,97.1257,5959.0
2019-11-11 14:20:00,98.39,98.41,98.35,98.41,6468.0,97.1356,97.1553,97.0961,97.1553,6468.0
2019-11-11 14:30:00,98.41,98.44,98.36,98.36,6513.0,97.1553,97.185,97.106,97.106,6513.0
2019-11-11 14:40:00,98.36,98.43,98.34,98.34,5891.0,97.106,97.1751,97.0862,97.0862,5891.0
2019-11-11 14:50:00,98.35,98.44,98.29,98.29,10673.0,97.0961,97.185,97.0369,97.0369,10673.0
2019-11-11 15:00:00,98.29,98.32,98.25,98.32,9098.0,97.0369,97.0665,96.9974,97.0665,9098.0
2019-11-11 15:10:00,98.3,98.33,98.24,98.27,7282.0,97.0468,97.0764,96.9875,97.0171,7282.0
2019-11-11 15:20:00,98.27,98.33,98.26,98.31,8098.0,97.0171,97.0764,97.0073,97.0566,8098.0
2019-11-11 15:30:00,98.31,98.31,97.94,98.05,28423.0,97.0566,97.0566,96.6913,96.7999,28423.0
2019-11-11 15:40:00,98.06,98.08,98.01,98.06,22029.0,96.8098,96.8296,96.7604,96.8098,22029.0
2019-11-11 15:50:00,98.05,98.14,97.92,98.13,122315.0,96.7999,96.8888,96.6716,96.8789,122315.0
2019-11-12 09:30:00,98.29,98.92,98.24,98.92,19817.0,97.0369,97.6588,96.9875,97.6588,19817.0
2019-11-12 09:40:00,98.87,98.94,98.51,98.72,10399.0,97.6095,97.6786,97.2541,97.4614,10399.0
2019-11-12 09:50:00,98.73,99.03,98.72,99.03,11333.0,97.4713,97.7674,97.4614,97.7674,11333.0
2019-11-12 10:00:00,99.01,99.01,98.84,99.0,9752.0,97.7477,97.7477,97.5799,97.7378,9752.0
2019-11-12 10:10:00,99.0,99.04,98.86,99.01,11548.0,97.7378,97.7773,97.5996,97.7477,11548.0
2019-11-12 10:20:00,99.08,99.22,99.05,99.13,8236.0,97.8168,97.955,97.7872,97.8662,8236.0
2019-11-12 10:30:00,99.15,99.34,99.13,99.27,8611.0,97.8859,98.0735,97.8662,98.0044,8611.0
2019-11-12 10:40:00,99.25,99.27,99.13,99.23,8198.0,97.9846,98.0044,97.8662,97.9649,8198.0
2019-11-12 10:50:00,99.27,99.28,99.15,99.15,5805.0,98.0044,98.0143,97.8859,97.8859,5805.0
2019-11-12 11:00:00,99.16,99.22,98.82,98.84,25602.0,97.8958,97.955,97.5601,97.5799,25602.0
2019-11-12 11:10:00,98.82,98.93,98.74,98.81,12930.0,97.5601,97.6687,97.4811,97.5502,12930.0
2019-11-12 11:20:00,98.81,98.91,98.68,98.68,8079.0,97.5502,97.649,97.4219,97.4219,8079.0
2019-11-12 11:30:00,98.63,98.63,98.52,98.52,11312.0,97.3725,97.3725,97.2639,97.2639,11312.0
2019-11-12 11:40:00,98.54,98.64,98.36,98.42,17432.0,97.2837,97.3824,97.106,97.1652,17432.0
2019-11-12 11:50:00,98.42,98.48,98.39,98.46,4716.0,97.1652,97.2245,97.1356,97.2047,4716.0
2019-11-12 12:00:00,98.47,98.49,98.38,98.41,8250.0,97.2146,97.2343,97.1257,97.1553,8250.0
2019-11-12 12:10:00,98.42,98.5,98.26,98.26,6396.0,97.1652,97.2442,97.0073,97.0073,6396.0
2019-11-12 12:20:00,98.29,98.3,98.15,98.21,11992.0,97.0369,97.0468,96.8987,96.9579,11992.0
2019-11-12 12:30:00,98.22,98.29,98.19,98.2,7929.0,96.9678,97.0369,96.9382,96.948,7929.0
2019-11-12 12:40:00,98.19,98.22,98.11,98.13,5415.0,96.9382,96.9678,96.8592,96.8789,5415.0
2019-11-12 12:50:00,98.13,98.2,98.08,98.17,7286.0,96.8789,96.948,96.8296,96.9184,7286.0
2019-11-12 13:00:00,98.21,98.35,98.2,98.35,8529.0,96.9579,97.0961,96.948,97.0961,8529.0
2019-11-12 13:10:00,98.35,98.41,98.32,98.41,7808.0,97.0961,97.1553,97.0665,97.1553,7808.0
2019-11-12 13:20:00,98.43,98.45,98.31,98.31,5967.0,97.1751,97.1948,97.0566,97.0566,5967.0
2019-11-12 13:30:00,98.34,98.4,98.32,98.36,6200.0,97.0862,97.1455,97.0665,97.106,6200.0
2019-11-12 13:40:00,98.4,98.51,98.38,98.5,5308.0,97.1455,97.2541,97.1257,97.2442,5308.0
2019-11-12 13:50:00,98.5,98.5,98.42,98.48,5420.0,97.2442,97.2442,97.1652,97.2245,5420.0
2019-11-12 14:00:00,98.48,98.48,98.31,98.36,7707.0,97.2245,97.2245,97.0566,97.106,7707.0
2019-11-12 14:10:00,98.37,98.37,98.23,98.24,9270.0,97.1159,97.1159,96.9776,96.9875,9270.0
2019-11-12 14:20:00,98.24,98.24,98.17,98.22,6745.0,96.9875,96.9875,96.9184,96.9678,6745.0
2019-11-12 14:30:00,98.23,98.27,98.19,98.2,15120.0,96.9776,97.0171,96.9382,96.948,15120.0
2019-11-12 14:40:00,98.23,98.23,98.1,98.15,8524.0,96.9776,96.9776,96.8493,96.8987,8524.0
2019-11-12 14:50:00,98.13,98.13,97.96,98.04,14586.0,96.8789,96.8789,96.7111,96.7901,14586.0
2019-11-12 15:00:00,98.02,98.06,97.95,98.0,22049.0,96.7703,96.8098,96.7012,96.7506,22049.0
2019-11-12 15:10:00,98.0,98.06,98.0,98.05,9830.0,96.7506,96.8098,96.7506,96.7999,9830.0
2019-11-12 15:20:00,98.05,98.07,98.01,98.05,13753.0,96.7999,96.8197,96.7604,96.7999,13753.0
2019-11-12 15:30:00,98.06,98.16,98.05,98.06,20851.0,96.8098,96.9085,96.7999,96.8098,20851.0
2019-11-12 15:40:00,98.06,98.14,98.02,98.1,19731.0,96.8098,96.8888,96.7703,96.8493,19731.0
2019-11-12 15:50:00,98.09,98.24,98.01,98.09,88862.0,96.8394,96.9875,96.7604,96.8394,88862.0
2019-11-13 09:30:00,97.85,98.09,97.57,98.07,24568.0,96.6025,96.8394,96.3261,96.8197,24568.0
2019-11-13 09:40:00,97.99,98.0,97.36,97.36,11876.0,96.7407,96.7506,96.1187,96.1187,11876.0
2019-11-13 09:50:00,97.35,97.62,97.31,97.45,13488.0,96.1089,96.3754,96.0694,96.2076,13488.0
2019-11-13 10:00:00,97.47,97.54,97.32,97.37,31329.0,96.2273,96.2964,96.0792,96.1286,31329.0
2019-11-13 10:10:00,97.38,97.42,97.19,97.3,18497.0,96.1385,96.178,95.9509,96.0595,18497.0
2019-11-13 10:20:00,97.29,97.29,97.14,97.28,34188.0,96.0496,96.0496,95.9015,96.0398,34188.0
2019-11-13 10:30:00,97.3,97.38,96.94,97.29,18469.0,96.0595,96.1385,95.7041,96.0496,18469.0
2019-11-13 10:40:00,97.34,97.34,97.09,97.1,16015.0,96.099,96.099,95.8522,95.8621,16015.0
2019-11-13 10:50:00,97.11,97.29,97.01,97.06,12958.0,95.8719,96.0496,95.7732,95.8226,12958.0
2019-11-13 11:00:00,97.06,97.14,96.79,96.79,74259.0,95.8226,95.9015,95.556,95.556,74259.0
2019-11-13 11:10:00,96.84,97.09,96.78,97.0,65910.0,95.6054,95.8522,95.5461,95.7633,65910.0
2019-11-13 11:20:00,97.0,97.12,97.0,97.05,35614.0,95.7633,95.8818,95.7633,95.8127,35614.0
2019-11-13 11:30:00,97.05,97.14,96.98,97.0,22338.0,95.8127,95.9015,95.7436,95.7633,22338.0
2019-11-13 11:40:00,96.99,97.2,96.98,97.04,18448.0,95.7535,95.9608,95.7436,95.8028,18448.0
2019-11-13 11:50:00,97.04,97.35,97.03,97.26,11285.0,95.8028,96.1089,95.7929,96.02,11285.0
2019-11-13 12:00:00,97.25,97.32,97.22,97.29,10923.0,96.0101,96.0792,95.9805,96.0496,10923.0
2019-11-13 12:10:00,97.29,97.34,97.22,97.27,25635.0,96.0496,96.099,95.9805,96.0299,25635.0
2019-11-13 12:20:00,97.3,97.43,97.26,97.41,4700.0,96.0595,96.1878,96.02,96.1681,4700.0
2019-11-13 12:30:00,97.4,97.46,97.4,97.41,7323.0,96.1582,96.2175,96.1582,96.1681,7323.0
2019-11-13 12:40:00,97.43,97.51,97.41,97.5,5086.0,96.1878,96.2668,96.1681,96.257,5086.0
2019-11-13 12:50:00,97.5,97.61,97.5,97.61,4446.0,96.257,96.3655,96.257,96.3655,4446.0
2019-11-13 13:00:00,97.61,97.67,97.57,97.65,7010.0,96.3655,96.4248,96.3261,96.405,7010.0
2019-11-13 13:10:00,97.65,97.76,97.61,97.65,23489.0,96.405,96.5136,96.3655,96.405,23489.0
2019-11-13 13:20:00,97.64,97.71,97.58,97.7,5836.0,96.3952,96.4643,96.3359,96.4544,5836.0
2019-11-13 13:30:00,97.73,97.81,97.73,97.75,11213.0,96.484,96.563,96.484,96.5038,11213.0
2019-11-13 13:40:00,97.76,97.81,97.75,97.81,6009.0,96.5136,96.563,96.5038,96.563,6009.0
2019-11-13 13:50:00,97.81,97.85,97.46,97.5,14099.0,96.563,96.6025,96.2175,96.257,14099.0
2019-11-13 14:00:00,97.53,97.6,97.52,97.58,7295.0,96.2866,96.3557,96.2767,96.3359,7295.0
2019-11-13 14:10:00,97.56,97.56,97.41,97.43,13581.0,96.3162,96.3162,96.1681,96.1878,13581.0
2019-11-13 14:20:00,97.42,97.43,97.19,97.2,29572.0,96.178,96.1878,95.9509,95.9608,29572.0
2019-11-13 14:30:00,97.21,97.41,97.21,97.38,14681.0,95.9706,96.1681,95.9706,96.1385,14681.0
2019-11-13 14:40:00,97.38,97.49,97.38,97.4,15164.0,96.1385,96.2471,96.1385,96.1582,15164.0
2019-11-13 14:50:00,97.41,97.44,97.37,97.41,13408.0,96.1681,96.1977,96.1286,96.1681,13408.0
2019-11-13 15:00:00,97.43,97.58,97.39,97.56,20829.0,96.1878,96.3359,96.1484,96.3162,20829.0
2019-11-13 15:10:00,97.57,97.6,97.49,97.59,12674.0,96.3261,96.3557,96.2471,96.3458,12674.0
2019-11-13 15:20:00,97.6,97.62,97.44,97.49,16734.0,96.3557,96.3754,96.1977,96.2471,16734.0
2019-11-13 15:30:00,97.49,97.73,97.49,97.58,28557.0,96.2471,96.484,96.2471,96.3359,28557.0
2019-11-13 15:40:00,97.58,97.63,97.51,97.53,19976.0,96.3359,96.3853,96.2668,96.2866,19976.0
2019-11-13 15:50:00,97.53,97.8,97.45,97.75,122559.0,96.2866,96.5531,96.2076,96.5038,122559.0
2019-11-14 09:30:00,97.9,98.04,97.56,97.73,11831.0,96.6519,96.7901,96.3162,96.484,11831.0
2019-11-14 09:40:00,97.72,97.72,97.5,97.64,7477.0,96.4741,96.4741,96.257,96.3952,7477.0
2019-11-14 09:50:00,97.62,97.71,97.56,97.61,19092.0,96.3754,96.4643,96.3162,96.3655,19092.0
2019-11-14 10:00:00,97.61,97.74,97.58,97.7,63231.0,96.3655,96.4939,96.3359,96.4544,63231.0
2019-11-14 10:10:00,97.73,97.89,97.65,97.89,31641.0,96.484,96.642,96.405,96.642,31641.0
2019-11-14 10:20:00,97.98,98.13,97.96,98.11,6031.0,96.7308,96.8789,96.7111,96.8592,6031.0
2019-11-14 10:30:00,98.17,98.47,98.14,98.45,4704.0,96.9184,97.2146,96.8888,97.1948,4704.0
2019-11-14 10:40:00,98.47,98.47,98.09,98.13,15484.0,97.2146,97.2146,96.8394,96.8789,15484.0
2019-11-14 10:50:00,98.14,98.31,98.13,98.19,5603.0,96.8888,97.0566,96.8789,96.9382,5603.0
2019-11-14 11:00:00,98.17,98.34,98.15,98.33,5703.0,96.9184,97.0862,96.8987,97.0764,5703.0
2019-11-14 11:10:00,98.34,98.42,98.24,98.29,5924.0,97.0862,97.1652,96.9875,97.0369,5924.0
2019-11-14 11:20:00,98.3,98.33,98.21,98.27,5169.0,97.0468,97.0764,96.9579,97.0171,5169.0
2019-11-14 11:30:00,98.29,98.36,98.2,98.2,2649.0,97.0369,97.106,96.948,96.948,2649.0
2019-11-14 11:40:00,98.21,98.21,98.03,98.08,8084.0,96.9579,96.9579,96.7802,96.8296,8084.0
2019-11-14 11:50:00,98.09,98.17,98.04,98.12,5967.0,96.8394,96.9184,96.7901,96.869,5967.0
2019-11-14 12:00:00,98.11,98.18,98.05,98.18,5006.0,96.8592,96.9283,96.7999,96.9283,5006.0
2019-11-14 12:10:00,98.17,98.17,98.05,98.11,10927.0,96.9184,96.9184,96.7999,96.8592,10927.0
2019-11-14 12:20:00,98.11,98.13,97.98,98.1,13028.0,96.8592,96.8789,96.7308,96.8493,13028.0
2019-11-14 12:30:00,98.11,98.2,98.09,98.2,12240.0,96.8592,96.948,96.8394,96.948,12240.0
2019-11-14 12:40:00,98.21,98.46,98.21,98.43,11419.0,96.9579,97.2047,96.9579,97.1751,11419.0
2019-11-14 12:50:00,98.44,98.46,98.38,98.44,8805.0,97.185,97.2047,97.1257,97.185,8805.0
2019-11-14 13:00:00,98.44,98.53,98.44,98.51,6188.0,97.185,97.2738,97.185,97.2541,6188.0
2019-11-14 13:10:00,98.51,98.51,98.4,98.45,5779.0,97.2541,97.2541,97.1455,97.1948,5779.0
2019-11-14 13:20:00,98.46,98.46,98.4,98.41,5669.0,97.2047,97.2047,97.1455,97.1553,5669.0
2019-11-14 13:30:00,98.41,98.47,98.35,98.46,6653.0,97.1553,97.2146,97.0961,97.2047,6653.0
2019-11-14 13:40:00,98.47,98.49,98.4,98.49,5259.0,97.2146,97.2343,97.1455,97.2343,5259.0
2019-11-14 13:50:00,98.48,98.58,98.39,98.52,17017.0,97.2245,97.3232,97.1356,97.2639,17017.0
2019-11-14 14:00:00,98.52,98.57,98.41,98.46,7138.0,97.2639,97.3133,97.1553,97.2047,7138.0
2019-11-14 14:10:00,98.47,98.62,98.39,98.6,11659.0,97.2146,97.3627,97.1356,97.3429,11659.0
2019-11-14 14:20:00,98.58,98.68,98.58,98.66,12219.0,97.3232,97.4219,97.3232,97.4022,12219.0
2019-11-14 14:30:00,98.66,98.69,98.64,98.64,11003.0,97.4022,97.4318,97.3824,97.3824,11003.0
2019-11-14 14:40:00,98.65,98.71,98.64,98.64,11705.0,97.3923,97.4515,97.3824,97.3824,11705.0
2019-11-14 14:50:00,98.64,98.76,98.64,98.74,9874.0,97.3824,97.5009,97.3824,97.4811,9874.0
2019-11-14 15:00:00,98.74,98.81,98.73,98.81,14017.0,97.4811,97.5502,97.4713,97.5502,14017.0
2019-11-14 15:10:00,98.81,98.83,98.71,98.74,19276.0,97.5502,97.57,97.4515,97.4811,19276.0
2019-11-14 15:20:00,98.75,98.89,98.74,98.88,20798.0,97.491,97.6292,97.4811,97.6194,20798.0
2019-11-14 15:30:00,98.87,98.88,98.75,98.82,22585.0,97.6095,97.6194,97.491,97.5601,22585.0
2019-11-14 15:40:00,98.82,99.0,98.82,98.99,36968.0,97.5601,97.7378,97.5601,97.728,36968.0
2019-11-14 15:50:00,98.99,99.01,98.79,98.86,122254.0,97.728,97.7477,97.5305,97.5996,122254.0
2019-11-15 09:30:00,99.49,99.62,99.35,99.55,53589.0,98.2216,98.3499,98.0834,98.2808,53589.0
2019-11-15 09:40:00,99.62,99.92,99.44,99.54,17736.0,98.3499,98.6461,98.1722,98.2709,17736.0
2019-11-15 09:50:00,99.59,99.64,99.17,99.27,31251.0,98.3203,98.3697,97.9057,98.0044,31251.0
2019-11-15 10:00:00,99.34,99.41,99.17,99.21,14100.0,98.0735,98.1426,97.9057,97.9451,14100.0
2019-11-15 10:10:00,99.24,99.49,99.19,99.48,19322.0,97.9748,98.2216,97.9254,98.2117,19322.0
2019-11-15 10:20:00,99.48,99.71,99.47,99.63,31270.0,98.2117,98.4388,98.2018,98.3598,31270.0
2019-11-15 10:30:00,99.64,99.72,99.52,99.68,16036.0,98.3697,98.4486,98.2512,98.4092,16036.0
2019-11-15 10:40:00,99.67,99.67,99.53,99.58,15985.0,98.3993,98.3993,98.2611,98.3104,15985.0
2019-11-15 10:50:00,99.59,99.82,99.52,99.79,15266.0,98.3203,98.5474,98.2512,98.5178,15266.0
2019-11-15 11:00:00,99.8,99.93,99.78,99.87,19284.0,98.5276,98.656,98.5079,98.5967,19284.0
2019-11-15 11:10:00,99.87,99.91,99.78,99.81,15507.0,98.5967,98.6362,98.5079,98.5375,15507.0
2019-11-15 11:20:00,99.82,100.05,99.82,100.04,15879.0,98.5474,98.7744,98.5474,98.7646,15879.0
2019-11-15 11:30:00,100.01,100.19,99.97,100.12,27686.0,98.735,98.9127,98.6955,98.8435,27686.0
2019-11-15 11:40:00,100.12,100.14,100.03,100.07,16787.0,98.8435,98.8633,98.7547,98.7942,16787.0
2019-11-15 11:50:00,100.1,100.11,99.91,100.04,33559.0,98.8238,98.8337,98.6362,98.7646,33559.0
2019-11-15 12:00:00,100.04,100.24,100.04,100.18,35904.0,98.7646,98.962,98.7646,98.9028,35904.0
2019-11-15 12:10:00,100.18,100.26,100.18,100.23,14333.0,98.9028,98.9818,98.9028,98.9521,14333.0
2019-11-15 12:20:00,100.22,100.32,100.15,100.29,20940.0,98.9423,99.041,98.8732,99.0114,20940.0
2019-11-15 12:30:00,100.28,100.3,100.19,100.22,16463.0,99.0015,99.0213,98.9127,98.9423,16463.0
2019-11-15 12:40:00,100.23,100.37,100.21,100.3,20767.0,98.9521,99.0904,98.9324,99.0213,20767.0
2019-11-15 12:50:00,100.3,100.36,100.27,100.31,16829.0,99.0213,99.0805,98.9916,99.0311,16829.0
2019-11-15 13:00:00,100.31,100.32,100.25,100.28,17345.0,99.0311,99.041,98.9719,99.0015,17345.0
2019-11-15 13:10:00,100.3,100.33,100.22,100.23,23830.0,99.0213,99.0509,98.9423,98.9521,23830.0
2019-11-15 13:20:00,100.23,100.23,100.14,100.14,18522.0,98.9521,98.9521,98.8633,98.8633,18522.0
2019-11-15 13:30:00,100.15,100.2,100.08,100.15,18246.0,98.8732,98.9225,98.8041,98.8732,18246.0
2019-11-15 13:40:00,100.15,100.17,100.1,100.17,10485.0,98.8732,98.8929,98.8238,98.8929,10485.0
2019-11-15 13:50:00,100.16,100.24,100.14,100.24,11451.0,98.883,98.962,98.8633,98.962,11451.0
2019-11-15 14:00:00,100.24,100.41,100.23,100.41,20980.0,98.962,99.1299,98.9521,99.1299,20980.0
2019-11-15 14:10:00,100.41,100.44,100.22,100.31,17097.0,99.1299,99.1595,98.9423,99.0311,17097.0
2019-11-15 14:20:00,100.31,100.4,100.28,100.4,14801.0,99.0311,99.12,99.0015,99.12,14801.0
2019-11-15 14:30:00,100.4,100.42,100.34,100.42,24040.0,99.12,99.1397,99.0607,99.1397,24040.0
2019-11-15 14:40:00,100.41,100.46,100.41,100.46,18789.0,99.1299,99.1792,99.1299,99.1792,18789.0
2019-11-15 14:50:00,100.47,100.5,100.39,100.4,34677.0,99.1891,99.2187,99.1101,99.12,34677.0
2019-11-15 15:00:00,100.4,100.43,100.24,100.26,31623.0,99.12,99.1496,98.962,98.9818,31623.0
2019-11-15 15:10:00,100.26,100.28,100.19,100.22,28929.0,98.9818,99.0015,98.9127,98.9423,28929.0
2019-11-15 15:20:00,100.22,100.22,100.05,100.06,48918.0,98.9423,98.9423,98.7744,98.7843,48918.0
2019-11-15 15:30:00,100.05,100.09,99.98,100.01,51195.0,98.7744,98.8139,98.7053,98.735,51195.0
2019-11-15 15:40:00,100.01,100.01,99.89,99.9,82225.0,98.735,98.735,98.6165,98.6264,82225.0
2019-11-15 15:50:00,99.91,99.96,99.59,99.71,345717.0,98.6362,98.6856,98.3203,98.4388,345717.0
2019-11-18 09:30:00,99.52,99.76,99.52,99.66,16560.0,98.2512,98.4881,98.2512,98.3894,16560.0
2019-11-18 09:40:00,99.65,99.94,99.61,99.92,5912.0,98.3795,98.6658,98.3401,98.6461,5912.0
2019-11-18 09:50:00,99.95,100.09,99.86,100.08,14132.0,98.6757,98.8139,98.5869,98.8041,14132.0
2019-11-18 10:00:00,100.08,100.19,100.02,100.17,20247.0,98.8041,98.9127,98.7448,98.8929,20247.0
2019-11-18 10:10:00,100.14,100.24,99.89,99.96,15551.0,98.8633,98.962,98.6165,98.6856,15551.0
2019-11-18 10:20:00,99.95,100.0,99.77,99.93,8080.0,98.6757,98.7251,98.498,98.656,8080.0
2019-11-18 10:30:00,99.94,100.1,99.94,100.1,7789.0,98.6658,98.8238,98.6658,98.8238,7789.0
2019-11-18 10:40:00,100.1,100.29,100.09,100.26,8163.0,98.8238,99.0114,98.8139,98.9818,8163.0
2019-11-18 10:50:00,100.25,100.39,100.25,100.34,11072.0,98.9719,99.1101,98.9719,99.0607,11072.0
2019-11-18 11:00:00,100.35,100.38,99.98,100.18,26791.0,99.0706,99.1002,98.7053,98.9028,26791.0
2019-11-18 11:10:00,100.19,100.35,100.18,100.33,9484.0,98.9127,99.0706,98.9028,99.0509,9484.0
2019-11-18 11:20:00,100.37,100.39,100.3,100.34,6717.0,99.0904,99.1101,99.0213,99.0607,6717.0
2019-11-18 11:30:00,100.32,100.47,100.24,100.45,6920.0,99.041,99.1891,98.962,99.1693,6920.0
2019-11-18 11:40:00,100.47,100.52,100.39,100.42,11593.0,99.1891,99.2384,99.1101,99.1397,11593.0
2019-11-18 11:50:00,100.42,100.45,100.34,100.34,8101.0,99.1397,99.1693,99.0607,99.0607,8101.0
2019-11-18 12:00:00,100.34,100.39,100.31,100.32,8488.0,99.0607,99.1101,99.0311,99.041,8488.0
2019-11-18 12:10:00,100.31,100.31,100.21,100.31,14504.0,99.0311,99.0311,98.9324,99.0311,14504.0
2019-11-18 12:20:00,100.32,100.34,100.13,100.15,13665.0,99.041,99.0607,98.8534,98.8732,13665.0
2019-11-18 12:30:00,100.14,100.29,100.14,100.29,6283.0,98.8633,99.0114,98.8633,99.0114,6283.0
2019-11-18 12:40:00,100.3,100.31,100.25,100.27,6269.0,99.0213,99.0311,98.9719,98.9916,6269.0
2019-11-18 12:50:00,100.26,100.29,100.18,100.22,7244.0,98.9818,99.0114,98.9028,98.9423,7244.0
2019-11-18 13:00:00,100.21,100.24,100.14,100.24,8247.0,98.9324,98.962,98.8633,98.962,8247.0
2019-11-18 13:10:00,100.25,100.35,100.25,100.3,5375.0,98.9719,99.0706,98.9719,99.0213,5375.0
2019-11-18 13:20:00,100.29,100.31,100.21,100.21,12404.0,99.0114,99.0311,98.9324,98.9324,12404.0
2019-11-18 13:30:00,100.24,100.26,100.19,100.24,9768.0,98.962,98.9818,98.9127,98.962,9768.0
2019-11-18 13:40:00,100.25,100.29,100.2,100.24,10717.0,98.9719,99.0114,98.9225,98.962,10717.0
2019-11-18 13:50:00,100.26,100.27,100.22,100.23,10060.0,98.9818,98.9916,98.9423,98.9521,10060.0
2019-11-18 14:00:00,100.23,100.25,100.14,100.17,11912.0,98.9521,98.9719,98.8633,98.8929,11912.0
2019-11-18 14:10:00,100.17,100.24,100.17,100.19,11161.0,98.8929,98.962,98.8929,98.9127,11161.0
2019-11-18 14:20:00,100.19,100.36,100.19,100.36,6561.0,98.9127,99.0805,98.9127,99.0805,6561.0
2019-11-18 14:30:00,100.37,100.4,100.35,100.39,10473.0,99.0904,99.12,99.0706,99.1101,10473.0
2019-11-18 14:40:00,100.41,100.47,100.41,100.42,10731.0,99.1299,99.1891,99.1299,99.1397,10731.0
2019-11-18 14:50:00,100.41,100.45,100.37,100.4,10325.0,99.1299,99.1693,99.0904,99.12,10325.0
2019-11-18 15:00:00,100.42,100.42,100.32,100.35,11109.0,99.1397,99.1397,99.041,99.0706,11109.0
2019-11-18 15:10:00,100.35,100.35,100.13,100.13,18111.0,99.0706,99.0706,98.8534,98.8534,18111.0
2019-11-18 15:20:00,100.14,100.15,100.1,100.14,10624.0,98.8633,98.8732,98.8238,98.8633,10624.0
2019-11-18 15:30:00,100.14,100.3,100.12,100.25,20283.0,98.8633,99.0213,98.8435,98.9719,20283.0
2019-11-18 15:40:00,100.25,100.27,100.2,100.26,20638.0,98.9719,98.9916,98.9225,98.9818,20638.0
2019-11-18 15:50:00,100.26,100.35,100.13,100.17,161030.0,98.9818,99.0706,98.8534,98.8929,161030.0
2019-11-19 09:30:00,100.58,100.74,100.18,100.72,15015.0,99.2977,99.4556,98.9028,99.4359,15015.0
2019-11-19 09:40:00,100.72,100.82,100.11,100.23,10375.0,99.4359,99.5346,98.8337,98.9521,10375.0
2019-11-19 09:50:00,100.27,100.38,100.17,100.3,10753.0,98.9916,99.1002,98.8929,99.0213,10753.0
2019-11-19 10:00:00,100.34,100.42,100.19,100.4,7694.0,99.0607,99.1397,98.9127,99.12,7694.0
2019-11-19 10:10:00,100.43,100.62,100.36,100.58,9547.0,99.1496,99.3372,99.0805,99.2977,9547.0
2019-11-19 10:20:00,100.57,100.62,100.44,100.46,8036.0,99.2878,99.3372,99.1595,99.1792,8036.0
2019-11-19 10:30:00,100.44,100.54,100.37,100.46,10143.0,99.1595,99.2582,99.0904,99.1792,10143.0
2019-11-19 10:40:00,100.48,100.49,100.22,100.24,8649.0,99.199,99.2088,98.9423,98.962,8649.0
2019-11-19 10:50:00,100.25,100.26,100.13,100.17,10202.0,98.9719,98.9818,98.8534,98.8929,10202.0
2019-11-19 11:00:00,100.15,100.23,100.11,100.23,8461.0,98.8732,98.9521,98.8337,98.9521,8461.0
2019-11-19 11:10:00,100.22,100.41,100.22,100.41,5356.0,98.9423,99.1299,98.9423,99.1299,5356.0
2019-11-19 11:20:00,100.42,100.49,100.36,100.49,8342.0,99.1397,99.2088,99.0805,99.2088,8342.0
2019-11-19 11:30:00,100.49,100.72,100.46,100.68,8667.0,99.2088,99.4359,99.1792,99.3964,8667.0
2019-11-19 11:40:00,100.67,100.67,100.5,100.58,7376.0,99.3865,99.3865,99.2187,99.2977,7376.0
2019-11-19 11:50:00,100.61,100.63,100.56,100.63,5498.0,99.3273,99.347,99.2779,99.347,5498.0
2019-11-19 12:00:00,100.62,100.65,100.32,100.39,8081.0,99.3372,99.3668,99.041,99.1101,8081.0
2019-11-19 12:10:00,100.38,100.41,100.22,100.35,15973.0,99.1002,99.1299,98.9423,99.0706,15973.0
2019-11-19 12:20:00,100.36,100.47,100.35,100.4,5122.0,99.0805,99.1891,99.0706,99.12,5122.0
2019-11-19 12:30:00,100.4,100.47,100.39,100.47,5166.0,99.12,99.1891,99.1101,99.1891,5166.0
2019-11-19 12:40:00,100.46,100.55,100.41,100.55,5071.0,99.1792,99.2681,99.1299,99.2681,5071.0
2019-11-19 12:50:00,100.56,100.62,100.55,100.59,5547.0,99.2779,99.3372,99.2681,99.3076,5547.0
2019-11-19 13:00:00,100.59,100.6,100.51,100.58,6267.0,99.3076,99.3174,99.2286,99.2977,6267.0
2019-11-19 13:10:00,100.59,100.63,100.58,100.62,6931.0,99.3076,99.347,99.2977,99.3372,6931.0
2019-11-19 13:20:00,100.62,100.62,100.5,100.5,4633.0,99.3372,99.3372,99.2187,99.2187,4633.0
2019-11-19 13:30:00,100.51,100.59,100.49,100.59,5944.0,99.2286,99.3076,99.2088,99.3076,5944.0
2019-11-19 13:40:00,100.58,100.59,100.52,100.53,8978.0,99.2977,99.3076,99.2384,99.2483,8978.0
2019-11-19 13:50:00,100.54,100.54,100.4,100.43,7995.0,99.2582,99.2582,99.12,99.1496,7995.0
2019-11-19 14:00:00,100.41,100.56,100.41,100.52,11171.0,99.1299,99.2779,99.1299,99.2384,11171.0
2019-11-19 14:10:00,100.55,100.55,100.47,100.48,4559.0,99.2681,99.2681,99.1891,99.199,4559.0
2019-11-19 14:20:00,100.49,100.62,100.49,100.57,6818.0,99.2088,99.3372,99.2088,99.2878,6818.0
2019-11-19 14:30:00,100.56,100.58,100.5,100.54,7666.0,99.2779,99.2977,99.2187,99.2582,7666.0
2019-11-19 14:40:00,100.53,100.54,100.43,100.43,9342.0,99.2483,99.2582,99.1496,99.1496,9342.0
2019-11-19 14:50:00,100.43,100.43,100.3,100.34,8821.0,99.1496,99.1496,99.0213,99.0607,8821.0
2019-11-19 15:00:00,100.35,100.36,100.31,100.36,8976.0,99.0706,99.0805,99.0311,99.0805,8976.0
2019-11-19 15:10:00,100.35,100.41,100.32,100.39,9010.0,99.0706,99.1299,99.041,99.1101,9010.0
2019-11-19 15:20:00,100.39,100.39,100.3,100.33,14791.0,99.1101,99.1101,99.0213,99.0509,14791.0
2019-11-19 15:30:00,100.34,100.55,100.34,100.52,17339.0,99.0607,99.2681,99.0607,99.2384,17339.0
2019-11-19 15:40:00,100.51,100.52,100.38,100.43,24892.0,99.2286,99.2384,99.1002,99.1496,24892.0
2019-11-19 15:50:00,100.43,100.43,100.16,100.2,111750.0,99.1496,99.1496,98.883,98.9225,111750.0
2019-11-20 09:30:00,99.61,100.09,99.29,99.75,25926.0,98.3401,98.8139,98.0241,98.4783,25926.0
2019-11-20 09:40:00,99.66,99.7,99.53,99.58,5726.0,98.3894,98.4289,98.2611,98.3104,5726.0
2019-11-20 09:50:00,99.54,100.01,99.37,100.01,12553.0,98.2709,98.735,98.1031,98.735,12553.0
2019-11-20 10:00:00,100.0,100.11,99.9,100.01,19192.0,98.7251,98.8337,98.6264,98.735,19192.0
2019-11-20 10:10:00,99.98,99.99,99.88,99.88,8577.0,98.7053,98.7152,98.6066,98.6066,8577.0
2019-11-20 10:20:00,99.85,99.94,99.82,99.87,5793.0,98.577,98.6658,98.5474,98.5967,5793.0
2019-11-20 10:30:00,99.91,100.06,99.79,100.05,22383.0,98.6362,98.7843,98.5178,98.7744,22383.0
2019-11-20 10:40:00,100.02,100.03,99.78,99.78,2792.0,98.7448,98.7547,98.5079,98.5079,2792.0
2019-11-20 10:50:00,99.81,99.97,99.81,99.86,4354.0,98.5375,98.6955,98.5375,98.5869,4354.0
2019-11-20 11:00:00,99.83,99.95,99.83,99.91,9216.0,98.5572,98.6757,98.5572,98.6362,9216.0
2019-11-20 11:10:00,99.9,99.99,99.85,99.93,4353.0,98.6264,98.7152,98.577,98.656,4353.0
2019-11-20 11:20:00,99.94,100.05,99.94,100.0,4826.0,98.6658,98.7744,98.6658,98.7251,4826.0
2019-11-20 11:30:00,99.97,99.97,99.75,99.8,12080.0,98.6955,98.6955,98.4783,98.5276,12080.0
2019-11-20 11:40:00,99.81,99.82,99.75,99.82,5909.0,98.5375,98.5474,98.4783,98.5474,5909.0
2019-11-20 11:50:00,99.78,99.8,99.73,99.77,4835.0,98.5079,98.5276,98.4585,98.498,4835.0
2019-11-20 12:00:00,99.76,99.76,99.61,99.74,5178.0,98.4881,98.4881,98.3401,98.4684,5178.0
2019-11-20 12:10:00,99.73,99.74,99.67,99.71,7368.0,98.4585,98.4684,98.3993,98.4388,7368.0
2019-11-20 12:20:00,99.71,99.82,99.69,99.81,7184.0,98.4388,98.5474,98.419,98.5375,7184.0
2019-11-20 12:30:00,99.81,99.82,99.76,99.78,18963.0,98.5375,98.5474,98.4881,98.5079,18963.0
2019-11-20 12:40:00,99.8,99.82,99.8,99.82,7582.0,98.5276,98.5474,98.5276,98.5474,7582.0
2019-11-20 12:50:00,99.83,99.91,99.08,99.23,26507.0,98.5572,98.6362,97.8168,97.9649,26507.0
2019-11-20 13:00:00,99.21,99.25,99.01,99.02,8213.0,97.9451,97.9846,97.7477,97.7576,8213.0
2019-11-20 13:10:00,99.04,99.07,98.7,98.73,13467.0,97.7773,97.8069,97.4417,97.4713,13467.0
2019-11-20 13:20:00,98.72,99.03,98.71,98.95,8370.0,97.4614,97.7674,97.4515,97.6885,8370.0
2019-11-20 13:30:00,98.9,99.04,98.78,98.93,10281.0,97.6391,97.7773,97.5206,97.6687,10281.0
2019-11-20 13:40:00,98.89,99.1,98.86,99.0,10906.0,97.6292,97.8366,97.5996,97.7378,10906.0
2019-11-20 13:50:00,98.96,99.2,98.96,99.13,9475.0,97.6983,97.9353,97.6983,97.8662,9475.0
2019-11-20 14:00:00,99.14,99.31,99.1,99.23,8605.0,97.876,98.0439,97.8366,97.9649,8605.0
2019-11-20 14:10:00,99.22,99.32,99.18,99.32,6359.0,97.955,98.0537,97.9155,98.0537,6359.0
2019-11-20 14:20:00,99.35,99.49,99.34,99.43,8767.0,98.0834,98.2216,98.0735,98.1623,8767.0
2019-11-20 14:30:00,99.42,99.47,99.37,99.42,4656.0,98.1525,98.2018,98.1031,98.1525,4656.0
2019-11-20 14:40:00,99.46,99.52,99.37,99.42,10126.0,98.192,98.2512,98.1031,98.1525,10126.0
2019-11-20 14:50:00,99.44,99.48,99.39,99.43,7253.0,98.1722,98.2117,98.1229,98.1623,7253.0
2019-11-20 15:00:00,99.41,99.44,99.32,99.39,8717.0,98.1426,98.1722,98.0537,98.1229,8717.0
2019-11-20 15:10:00,99.4,99.47,99.23,99.23,18078.0,98.1327,98.2018,97.9649,97.9649,18078.0
2019-11-20 15:20:00,99.24,99.29,99.02,99.03,30344.0,97.9748,98.0241,97.7576,97.7674,30344.0
2019-11-20 15:30:00,99.03,99.28,98.97,99.25,26214.0,97.7674,98.0143,97.7082,97.9846,26214.0
2019-11-20 15:40:00,99.25,99.32,99.21,99.23,24682.0,97.9846,98.0537,97.9451,97.9649,24682.0
2019-11-20 15:50:00,99.23,99.33,99.15,99.25,114654.0,97.9649,98.0636,97.8859,97.9846,114654.0
2019-11-21 09:30:00,98.92,99.51,98.88,99.51,11322.0,97.6588,98.2413,97.6194,98.2413,11322.0
2019-11-21 09:40:00,99.37,99.45,98.92,99.28,12211.0,98.1031,98.1821,97.6588,98.0143,12211.0
2019-11-21 09:50:00,99.2,99.3,99.08,99.14,16623.0,97.9353,98.034,97.8168,97.876,16623.0
2019-11-21 10:00:00,99.16,99.22,98.69,98.74,29264.0,97.8958,97.955,97.4318,97.4811,29264.0
2019-11-21 10:10:00,98.75,98.78,98.35,98.35,12954.0,97.491,97.5206,97.0961,97.0961,12954.0
2019-11-21 10:20:00,98.37,98.77,98.26,98.71,30510.0,97.1159,97.5108,97.0073,97.4515,30510.0
2019-11-21 10:30:00,98.68,98.71,98.57,98.64,9617.0,97.4219,97.4515,97.3133,97.3824,9617.0
2019-11-21 10:40:00,98.65,98.84,98.64,98.76,8680.0,97.3923,97.5799,97.3824,97.5009,8680.0
2019-11-21 10:50:00,98.76,98.94,98.76,98.89,11862.0,97.5009,97.6786,97.5009,97.6292,11862.0
2019-11-21 11:00:00,98.92,99.2,98.91,99.0,13286.0,97.6588,97.9353,97.649,97.7378,13286.0
2019-11-21 11:10:00,98.98,99.08,98.9,99.06,17382.0,97.7181,97.8168,97.6391,97.7971,17382.0
2019-11-21 11:20:00,99.07,99.15,98.95,98.96,13102.0,97.8069,97.8859,97.6885,97.6983,13102.0
2019-11-21 11:30:00,98.97,99.0,98.84,98.92,8528.0,97.7082,97.7378,97.5799,97.6588,8528.0
2019-11-21 11:40:00,98.95,99.02,98.9,98.94,8753.0,97.6885,97.7576,97.6391,97.6786,8753.0
2019-11-21 11:50:00,98.92,98.92,98.69,98.9,10588.0,97.6588,97.6588,97.4318,97.6391,10588.0
2019-11-21 12:00:00,98.9,99.08,98.89,99.08,9723.0,97.6391,97.8168,97.6292,97.8168,9723.0
2019-11-21 12:10:00,99.11,99.24,99.08,99.24,9319.0,97.8464,97.9748,97.8168,97.9748,9319.0
2019-11-21 12:20:00,99.23,99.36,99.22,99.34,10290.0,97.9649,98.0932,97.955,98.0735,10290.0
2019-11-21 12:30:00,99.32,99.39,99.32,99.33,5706.0,98.0537,98.1229,98.0537,98.0636,5706.0
2019-11-21 12:40:00,99.33,99.36,99.2,99.2,4715.0,98.0636,98.0932,97.9353,97.9353,4715.0
2019-11-21 12:50:00,99.19,99.22,99.12,99.22,7175.0,97.9254,97.955,97.8563,97.955,7175.0
2019-11-21 13:00:00,99.22,99.37,99.22,99.28,6840.0,97.955,98.1031,97.955,98.0143,6840.0
2019-11-21 13:10:00,99.27,99.29,99.18,99.18,5873.0,98.0044,98.0241,97.9155,97.9155,5873.0
2019-11-21 13:20:00,99.17,99.19,99.1,99.19,7628.0,97.9057,97.9254,97.8366,97.9254,7628.0
2019-11-21 13:30:00,99.19,99.22,99.15,99.22,6254.0,97.9254,97.955,97.8859,97.955,6254.0
2019-11-21 13:40:00,99.22,99.27,99.18,99.19,7939.0,97.955,98.0044,97.9155,97.9254,7939.0
2019-11-21 13:50:00,99.2,99.24,99.08,99.1,54309.0,97.9353,97.9748,97.8168,97.8366,54309.0
2019-11-21 14:00:00,99.11,99.14,99.0,99.13,9749.0,97.8464,97.876,97.7378,97.8662,9749.0
2019-11-21 14:10:00,99.12,99.24,99.12,99.2,6712.0,97.8563,97.9748,97.8563,97.9353,6712.0
2019-11-21 14:20:00,99.21,99.26,99.07,99.07,13723.0,97.9451,97.9945,97.8069,97.8069,13723.0
2019-11-21 14:30:00,99.08,99.09,99.01,99.02,7015.0,97.8168,97.8267,97.7477,97.7576,7015.0
2019-11-21 14:40:00,99.02,99.06,99.0,99.01,4903.0,97.7576,97.7971,97.7378,97.7477,4903.0
2019-11-21 14:50:00,99.0,99.05,98.99,99.0,7781.0,97.7378,97.7872,97.728,97.7378,7781.0
2019-11-21 15:00:00,99.0,99.03,98.91,98.94,7946.0,97.7378,97.7674,97.649,97.6786,7946.0
2019-11-21 15:10:00,98.95,99.02,98.92,99.02,5718.0,97.6885,97.7576,97.6588,97.7576,5718.0
2019-11-21 15:20:00,99.01,99.07,98.98,99.06,9160.0,97.7477,97.8069,97.7181,97.7971,9160.0
2019-11-21 15:30:00,99.06,99.11,98.97,98.99,15164.0,97.7971,97.8464,97.7082,97.728,15164.0
2019-11-21 15:40:00,98.99,99.02,98.92,98.98,23176.0,97.728,97.7576,97.6588,97.7181,23176.0
2019-11-21 15:50:00,98.98,99.12,98.85,99.06,54090.0,97.7181,97.8563,97.5897,97.7971,54090.0
2019-11-22 09:30:00,99.45,99.68,99.23,99.23,20206.0,98.1821,98.4092,97.9649,97.9649,20206.0
2019-11-22 09:40:00,99.28,99.6,99.12,99.32,8500.0,98.0143,98.3302,97.8563,98.0537,8500.0
2019-11-22 09:50:00,99.41,99.66,99.29,99.61,19019.0,98.1426,98.3894,98.0241,98.3401,19019.0
2019-11-22 10:00:00,99.61,99.7,99.48,99.56,6421.0,98.3401,98.4289,98.2117,98.2907,6421.0
2019-11-22 10:10:00,99.53,99.78,99.48,99.68,11477.0,98.2611,98.5079,98.2117,98.4092,11477.0
2019-11-22 10:20:00,99.68,99.76,99.58,99.73,10889.0,98.4092,98.4881,98.3104,98.4585,10889.0
2019-11-22 10:30:00,99.72,99.95,99.68,99.94,28607.0,98.4486,98.6757,98.4092,98.6658,28607.0
2019-11-22 10:40:00,99.96,100.19,99.96,100.14,34854.0,98.6856,98.9127,98.6856,98.8633,34854.0
2019-11-22 10:50:00,100.12,100.18,100.0,100.16,15116.0,98.8435,98.9028,98.7251,98.883,15116.0
2019-11-22 11:00:00,100.18,100.49,99.99,100.38,38338.0,98.9028,99.2088,98.7152,99.1002,38338.0
2019-11-22 11:10:00,100.37,100.42,100.17,100.26,16835.0,99.0904,99.1397,98.8929,98.9818,16835.0
2019-11-22 11:20:00,100.28,100.41,100.26,100.37,10013.0,99.0015,99.1299,98.9818,99.0904,10013.0
2019-11-22 11:30:00,100.34,100.36,100.27,100.34,13138.0,99.0607,99.0805,98.9916,99.0607,13138.0
2019-11-22 11:40:00,100.34,100.46,100.3,100.46,10722.0,99.0607,99.1792,99.0213,99.1792,10722.0
2019-11-22 11:50:00,100.46,100.72,100.41,100.62,17517.0,99.1792,99.4359,99.1299,99.3372,17517.0
2019-11-22 12:00:00,100.63,100.82,100.61,100.81,21902.0,99.347,99.5346,99.3273,99.5248,21902.0
2019-11-22 12:10:00,100.81,100.87,100.54,100.6,13836.0,99.5248,99.584,99.2582,99.3174,13836.0
2019-11-22 12:20:00,100.58,100.61,100.44,100.59,7291.0,99.2977,99.3273,99.1595,99.3076,7291.0
2019-11-22 12:30:00,100.6,100.75,100.6,100.67,12112.0,99.3174,99.4655,99.3174,99.3865,12112.0
2019-11-22 12:40:00,100.67,100.77,100.66,100.75,12718.0,99.3865,99.4853,99.3767,99.4655,12718.0
2019-11-22 12:50:00,100.75,100.93,100.7,100.93,16189.0,99.4655,99.6432,99.4162,99.6432,16189.0
2019-11-22 13:00:00,100.93,101.47,100.91,101.39,65060.0,99.6432,100.1763,99.6235,100.0974,65060.0
2019-11-22 13:10:00,101.41,101.43,101.18,101.25,33552.0,100.1171,100.1368,99.89,99.9591,33552.0
2019-11-22 13:20:00,101.25,101.28,101.19,101.28,17754.0,99.9591,99.9888,99.8999,99.9888,17754.0
2019-11-22 13:30:00,101.27,101.39,101.17,101.27,94216.0,99.9789,100.0974,99.8802,99.9789,94216.0
2019-11-22 13:40:00,101.27,101.29,101.17,101.24,15982.0,99.9789,99.9986,99.8802,99.9493,15982.0
2019-11-22 13:50:00,101.23,101.28,101.11,101.28,19787.0,99.9394,99.9888,99.8209,99.9888,19787.0
2019-11-22 14:00:00,101.29,101.35,101.22,101.31,24830.0,99.9986,100.0579,99.9295,100.0184,24830.0
2019-11-22 14:10:00,101.31,101.35,101.23,101.28,28327.0,100.0184,100.0579,99.9394,99.9888,28327.0
2019-11-22 14:20:00,101.27,101.35,101.22,101.28,19170.0,99.9789,100.0579,99.9295,99.9888,19170.0
2019-11-22 14:30:00,101.28,101.3,101.24,101.29,50788.0,99.9888,100.0085,99.9493,99.9986,50788.0
2019-11-22 14:40:00,101.27,101.45,101.26,101.44,18448.0,99.9789,100.1566,99.969,100.1467,18448.0
2019-11-22 14:50:00,101.43,101.43,101.29,101.32,16418.0,100.1368,100.1368,99.9986,100.0282,16418.0
2019-11-22 15:00:00,101.33,101.4,101.32,101.39,15271.0,100.0381,100.1072,100.0282,100.0974,15271.0
2019-11-22 15:10:00,101.4,101.4,101.25,101.32,66272.0,100.1072,100.1072,99.9591,100.0282,66272.0
2019-11-22 15:20:00,101.32,101.38,101.3,101.35,25300.0,100.0282,100.0875,100.0085,100.0579,25300.0
2019-11-22 15:30:00,101.36,101.46,101.32,101.38,54732.0,100.0677,100.1665,100.0282,100.0875,54732.0
2019-11-22 15:40:00,101.38,101.44,101.36,101.4,61400.0,100.0875,100.1467,100.0677,100.1072,61400.0
2019-11-22 15:50:00,101.39,101.4,101.19,101.23,228440.0,100.0974,100.1072,99.8999,99.9394,228440.0
2019-11-25 09:30:00,101.86,102.49,101.85,102.28,44868.0,100.5614,101.1833,100.5515,100.976,44868.0
2019-11-25 09:40:00,102.22,102.95,102.1,102.86,46706.0,100.9168,101.6375,100.7983,101.5486,46706.0
2019-11-25 09:50:00,102.86,102.96,102.62,102.78,28734.0,101.5486,101.6473,101.3117,101.4696,28734.0
2019-11-25 10:00:00,102.83,102.93,102.65,102.87,20365.0,101.519,101.6177,101.3413,101.5585,20365.0
2019-11-25 10:10:00,102.92,103.17,102.82,102.83,22928.0,101.6079,101.8547,101.5091,101.519,22928.0
2019-11-25 10:20:00,102.78,102.85,102.62,102.68,22631.0,101.4696,101.5387,101.3117,101.3709,22631.0
2019-11-25 10:30:00,102.7,102.87,102.67,102.87,17131.0,101.3907,101.5585,101.361,101.5585,17131.0
2019-11-25 10:40:00,102.86,103.01,102.83,103.0,24361.0,101.5486,101.6967,101.519,101.6868,24361.0
2019-11-25 10:50:00,103.01,103.09,102.87,102.96,26925.0,101.6967,101.7757,101.5585,101.6473,26925.0
2019-11-25 11:00:00,102.98,102.98,102.87,102.95,17734.0,101.6671,101.6671,101.5585,101.6375,17734.0
2019-11-25 11:10:00,102.94,103.03,102.87,103.0,15411.0,101.6276,101.7164,101.5585,101.6868,15411.0
2019-11-25 11:20:00,103.0,103.0,102.8,102.86,17956.0,101.6868,101.6868,101.4894,101.5486,17956.0
2019-11-25 11:30:00,102.85,103.01,102.83,103.0,20788.0,101.5387,101.6967,101.519,101.6868,20788.0
2019-11-25 11:40:00,102.99,103.1,102.99,103.08,20519.0,101.677,101.7856,101.677,101.7658,20519.0
2019-11-25 11:50:00,103.08,103.09,102.89,103.09,20555.0,101.7658,101.7757,101.5782,101.7757,20555.0
2019-11-25 12:00:00,103.08,103.13,102.95,102.97,16263.0,101.7658,101.8152,101.6375,101.6572,16263.0
2019-11-25 12:10:00,102.97,103.07,102.96,102.99,17068.0,101.6572,101.7559,101.6473,101.677,17068.0
2019-11-25 12:20:00,103.0,103.16,102.98,103.14,15731.0,101.6868,101.8448,101.6671,101.825,15731.0
2019-11-25 12:30:00,103.14,103.21,103.03,103.12,23233.0,101.825,101.8942,101.7164,101.8053,23233.0
2019-11-25 12:40:00,103.12,103.27,103.12,103.26,12755.0,101.8053,101.9534,101.8053,101.9435,12755.0
2019-11-25 12:50:00,103.27,103.38,103.21,103.38,10264.0,101.9534,102.062,101.8942,102.062,10264.0
2019-11-25 13:00:00,103.39,103.46,103.31,103.33,27393.0,102.0719,102.141,101.9929,102.0126,27393.0
2019-11-25 13:10:00,103.33,103.44,103.31,103.44,9696.0,102.0126,102.1212,101.9929,102.1212,9696.0
2019-11-25 13:20:00,103.43,103.49,103.15,103.21,27710.0,102.1113,102.1706,101.8349,101.8942,27710.0
2019-11-25 13:30:00,103.23,103.24,103.02,103.13,37308.0,101.9139,101.9238,101.7066,101.8152,37308.0
2019-11-25 13:40:00,103.15,103.18,103.05,103.08,14478.0,101.8349,101.8645,101.7362,101.7658,14478.0
2019-11-25 13:50:00,103.07,103.11,102.95,103.0,17078.0,101.7559,101.7954,101.6375,101.6868,17078.0
2019-11-25 14:00:00,103.0,103.01,102.86,102.88,20662.0,101.6868,101.6967,101.5486,101.5684,20662.0
2019-11-25 14:10:00,102.88,103.04,102.83,102.99,21558.0,101.5684,101.7263,101.519,101.677,21558.0
2019-11-25 14:20:00,102.99,103.07,102.97,103.02,14975.0,101.677,101.7559,101.6572,101.7066,14975.0
2019-11-25 14:30:00,103.03,103.19,103.03,103.15,19737.0,101.7164,101.8744,101.7164,101.8349,19737.0
2019-11-25 14:40:00,103.15,103.16,103.03,103.1,16847.0,101.8349,101.8448,101.7164,101.7856,16847.0
2019-11-25 14:50:00,103.11,103.13,103.04,103.05,17677.0,101.7954,101.8152,101.7263,101.7362,17677.0
2019-11-25 15:00:00,103.05,103.08,102.95,102.99,18265.0,101.7362,101.7658,101.6375,101.677,18265.0
2019-11-25 15:10:00,102.99,103.08,102.99,103.01,15311.0,101.677,101.7658,101.677,101.6967,15311.0
2019-11-25 15:20:00,103.03,103.12,103.02,103.11,18506.0,101.7164,101.8053,101.7066,101.7954,18506.0
2019-11-25 15:30:00,103.11,103.11,102.99,103.01,25703.0,101.7954,101.7954,101.677,101.6967,25703.0
2019-11-25 15:40:00,103.01,103.15,102.95,103.07,47310.0,101.6967,101.8349,101.6375,101.7559,47310.0
2019-11-25 15:50:00,103.06,103.24,103.03,103.11,163356.0,101.7461,101.9238,101.7164,101.7954,163356.0
2019-11-26 09:30:00,103.2,103.74,102.85,103.74,22862.0,101.8843,102.4174,101.5387,102.4174,22862.0
2019-11-26 09:40:00,103.82,103.82,103.25,103.66,16542.0,102.4964,102.4964,101.9336,102.3384,16542.0
2019-11-26 09:50:00,103.67,103.85,103.59,103.84,29774.0,102.3483,102.526,102.2693,102.5161,29774.0
2019-11-26 10:00:00,103.79,103.96,103.7,103.95,12574.0,102.4668,102.6346,102.3779,102.6247,12574.0
2019-11-26 10:10:00,103.93,104.1,103.88,103.91,23695.0,102.605,102.7728,102.5556,102.5852,23695.0
2019-11-26 10:20:00,103.92,104.07,103.88,103.98,11495.0,102.5951,102.7432,102.5556,102.6543,11495.0
2019-11-26 10:30:00,104.03,104.36,104.01,104.3,33629.0,102.7037,103.0295,102.684,102.9703,33629.0
2019-11-26 10:40:00,104.31,104.52,104.27,104.37,25158.0,102.9801,103.1875,102.9406,103.0394,25158.0
2019-11-26 10:50:00,104.36,104.43,104.24,104.33,12919.0,103.0295,103.0986,102.911,102.9999,12919.0
2019-11-26 11:00:00,104.34,104.55,104.31,104.31,23078.0,103.0097,103.2171,102.9801,102.9801,23078.0
2019-11-26 11:10:00,104.33,104.54,104.31,104.4,14540.0,102.9999,103.2072,102.9801,103.069,14540.0
2019-11-26 11:20:00,104.39,104.42,104.28,104.42,10860.0,103.0591,103.0887,102.9505,103.0887,10860.0
2019-11-26 11:30:00,104.4,104.5,104.24,104.3,11288.0,103.069,103.1677,102.911,102.9703,11288.0
2019-11-26 11:40:00,104.32,104.39,104.15,104.22,22088.0,102.99,103.0591,102.8222,102.8913,22088.0
2019-11-26 11:50:00,104.22,104.37,104.2,104.33,9328.0,102.8913,103.0394,102.8715,102.9999,9328.0
2019-11-26 12:00:00,104.33,104.36,104.24,104.26,9133.0,102.9999,103.0295,102.911,102.9308,9133.0
2019-11-26 12:10:00,104.26,104.37,104.24,104.34,9260.0,102.9308,103.0394,102.911,103.0097,9260.0
2019-11-26 12:20:00,104.34,104.39,104.3,104.37,9836.0,103.0097,103.0591,102.9703,103.0394,9836.0
2019-11-26 12:30:00,104.37,104.51,104.35,104.49,11197.0,103.0394,103.1776,103.0196,103.1578,11197.0
2019-11-26 12:40:00,104.48,104.49,104.39,104.46,16680.0,103.148,103.1578,103.0591,103.1282,16680.0
2019-11-26 12:50:00,104.45,104.48,104.43,104.48,10499.0,103.1183,103.148,103.0986,103.148,10499.0
2019-11-26 13:00:00,104.47,104.49,104.43,104.48,12696.0,103.1381,103.1578,103.0986,103.148,12696.0
2019-11-26 13:10:00,104.47,104.51,104.41,104.51,12054.0,103.1381,103.1776,103.0789,103.1776,12054.0
2019-11-26 13:20:00,104.51,104.68,104.48,104.67,21759.0,103.1776,103.3454,103.148,103.3355,21759.0
2019-11-26 13:30:00,104.69,104.7,104.61,104.68,20961.0,103.3553,103.3652,103.2763,103.3454,20961.0
2019-11-26 13:40:00,104.69,104.83,104.67,104.81,25545.0,103.3553,103.4935,103.3355,103.4738,25545.0
2019-11-26 13:50:00,104.82,104.95,104.8,104.9,43481.0,103.4836,103.612,103.4639,103.5626,43481.0
2019-11-26 14:00:00,104.9,105.0,104.89,105.0,18744.0,103.5626,103.6613,103.5527,103.6613,18744.0
2019-11-26 14:10:00,105.0,105.05,104.93,104.94,36073.0,103.6613,103.7107,103.5922,103.6021,36073.0
2019-11-26 14:20:00,104.93,104.96,104.8,104.82,20934.0,103.5922,103.6218,103.4639,103.4836,20934.0
2019-11-26 14:30:00,104.81,104.91,104.78,104.9,21371.0,103.4738,103.5725,103.4441,103.5626,21371.0
2019-11-26 14:40:00,104.9,105.08,104.89,105.06,27416.0,103.5626,103.7403,103.5527,103.7206,27416.0
2019-11-26 14:50:00,105.07,105.08,104.98,104.99,22029.0,103.7304,103.7403,103.6416,103.6515,22029.0
2019-11-26 15:00:00,104.98,104.99,104.89,104.93,32898.0,103.6416,103.6515,103.5527,103.5922,32898.0
2019-11-26 15:10:00,104.92,104.97,104.84,104.92,26754.0,103.5824,103.6317,103.5034,103.5824,26754.0
2019-11-26 15:20:00,104.91,104.93,104.84,104.87,20636.0,103.5725,103.5922,103.5034,103.533,20636.0
2019-11-26 15:30:00,104.87,104.95,104.85,104.94,31486.0,103.533,103.612,103.5132,103.6021,31486.0
2019-11-26 15:40:00,104.94,105.16,104.92,105.15,53800.0,103.6021,103.8193,103.5824,103.8094,53800.0
2019-11-26 15:50:00,105.14,105.42,105.05,105.29,264800.0,103.7995,104.076,103.7107,103.9476,264800.0
2019-11-27 09:30:00,105.56,105.56,105.04,105.04,17535.0,104.2142,104.2142,103.7008,103.7008,17535.0
2019-11-27 09:40:00,105.11,105.68,105.06,105.68,15003.0,103.7699,104.3327,103.7206,104.3327,15003.0
2019-11-27 09:50:00,105.67,105.93,105.59,105.9,18393.0,104.3228,104.5795,104.2438,104.5499,18393.0
2019-11-27 10:00:00,105.87,106.06,105.82,106.0,42013.0,104.5202,104.7078,104.4709,104.6486,42013.0
2019-11-27 10:10:00,106.02,106.19,105.91,106.18,23555.0,104.6683,104.8362,104.5597,104.8263,23555.0
2019-11-27 10:20:00,106.17,106.18,105.92,105.98,21352.0,104.8164,104.8263,104.5696,104.6288,21352.0
2019-11-27 10:30:00,106.0,106.14,105.91,106.11,20537.0,104.6486,104.7868,104.5597,104.7572,20537.0
2019-11-27 10:40:00,106.09,106.2,106.02,106.2,20295.0,104.7374,104.846,104.6683,104.846,20295.0
2019-11-27 10:50:00,106.2,106.21,106.06,106.11,19983.0,104.846,104.8559,104.7078,104.7572,19983.0
2019-11-27 11:00:00,106.13,106.27,106.06,106.27,13324.0,104.7769,104.9151,104.7078,104.9151,13324.0
2019-11-27 11:10:00,106.25,106.25,106.16,106.2,19753.0,104.8954,104.8954,104.8065,104.846,19753.0
2019-11-27 11:20:00,106.2,106.21,106.16,106.2,13123.0,104.846,104.8559,104.8065,104.846,13123.0
2019-11-27 11:30:00,106.2,106.3,106.16,106.24,17650.0,104.846,104.9448,104.8065,104.8855,17650.0
2019-11-27 11:40:00,106.24,106.29,106.03,106.05,27675.0,104.8855,104.9349,104.6782,104.6979,27675.0
2019-11-27 11:50:00,106.08,106.11,105.95,106.08,20914.0,104.7276,104.7572,104.5992,104.7276,20914.0
2019-11-27 12:00:00,106.09,106.19,106.06,106.14,39104.0,104.7374,104.8362,104.7078,104.7868,39104.0
2019-11-27 12:10:00,106.13,106.16,106.0,106.04,18280.0,104.7769,104.8065,104.6486,104.6881,18280.0
2019-11-27 12:20:00,106.04,106.04,105.96,106.01,17032.0,104.6881,104.6881,104.6091,104.6585,17032.0
2019-11-27 12:30:00,106.01,106.04,105.98,106.02,12448.0,104.6585,104.6881,104.6288,104.6683,12448.0
2019-11-27 12:40:00,106.0,106.05,105.97,106.03,10641.0,104.6486,104.6979,104.619,104.6782,10641.0
2019-11-27 12:50:00,106.02,106.1,106.01,106.09,12185.0,104.6683,104.7473,104.6585,104.7374,12185.0
2019-11-27 13:00:00,106.08,106.14,106.04,106.11,22569.0,104.7276,104.7868,104.6881,104.7572,22569.0
2019-11-27 13:10:00,106.13,106.23,106.09,106.12,12843.0,104.7769,104.8757,104.7374,104.7671,12843.0
2019-11-27 13:20:00,106.11,106.18,106.11,106.15,9388.0,104.7572,104.8263,104.7572,104.7967,9388.0
2019-11-27 13:30:00,106.16,106.33,106.16,106.23,11520.0,104.8065,104.9744,104.8065,104.8757,11520.0
2019-11-27 13:40:00,106.26,106.28,106.23,106.27,10226.0,104.9053,104.925,104.8757,104.9151,10226.0
2019-11-27 13:50:00,106.25,106.3,106.21,106.28,15220.0,104.8954,104.9448,104.8559,104.925,15220.0
2019-11-27 14:00:00,106.29,106.33,106.16,106.16,14932.0,104.9349,104.9744,104.8065,104.8065,14932.0
2019-11-27 14:10:00,106.18,106.2,106.05,106.07,20986.0,104.8263,104.846,104.6979,104.7177,20986.0
2019-11-27 14:20:00,106.07,106.15,106.03,106.09,14568.0,104.7177,104.7967,104.6782,104.7374,14568.0
2019-11-27 14:30:00,106.09,106.23,106.08,106.18,21856.0,104.7374,104.8757,104.7276,104.8263,21856.0
2019-11-27 14:40:00,106.17,106.22,106.16,106.19,13916.0,104.8164,104.8658,104.8065,104.8362,13916.0
2019-11-27 14:50:00,106.2,106.26,106.14,106.17,33520.0,104.846,104.9053,104.7868,104.8164,33520.0
2019-11-27 15:00:00,106.17,106.2,106.11,106.18,21602.0,104.8164,104.846,104.7572,104.8263,21602.0
2019-11-27 15:10:00,106.17,106.3,106.16,106.26,45156.0,104.8164,104.9448,104.8065,104.9053,45156.0
2019-11-27 15:20:00,106.27,106.33,106.25,106.3,14994.0,104.9151,104.9744,104.8954,104.9448,14994.0
2019-11-27 15:30:00,106.31,106.38,106.21,106.26,53951.0,104.9546,105.0237,104.8559,104.9053,53951.0
2019-11-27 15:40:00,106.26,106.42,106.25,106.33,50228.0,104.9053,105.0632,104.8954,104.9744,50228.0
2019-11-27 15:50:00,106.33,106.4,106.23,106.36,130938.0,104.9744,105.0435,104.8757,105.004,130938.0
2019-11-29 09:30:00,105.82,106.25,105.82,106.1,12744.0,104.4709,104.8954,104.4709,104.7473,12744.0
2019-11-29 09:40:00,106.14,106.17,105.54,105.65,17883.0,104.7868,104.8164,104.1944,104.303,17883.0
2019-11-29 09:50:00,105.67,105.82,105.42,105.42,20887.0,104.3228,104.4709,104.076,104.076,20887.0
2019-11-29 10:00:00,105.5,105.68,105.31,105.58,25616.0,104.155,104.3327,103.9674,104.2339,25616.0
2019-11-29 10:10:00,105.58,105.66,105.53,105.56,11280.0,104.2339,104.3129,104.1846,104.2142,11280.0
2019-11-29 10:20:00,105.57,105.69,105.55,105.66,10304.0,104.2241,104.3425,104.2043,104.3129,10304.0
2019-11-29 10:30:00,105.64,105.64,105.41,105.42,9759.0,104.2932,104.2932,104.0661,104.076,9759.0
2019-11-29 10:40:00,105.42,105.47,105.33,105.42,10217.0,104.076,104.1253,103.9871,104.076,10217.0
2019-11-29 10:50:00,105.39,105.48,105.34,105.43,11999.0,104.0464,104.1352,103.997,104.0858,11999.0
2019-11-29 11:00:00,105.46,105.55,105.44,105.53,8966.0,104.1155,104.2043,104.0957,104.1846,8966.0
2019-11-29 11:10:00,105.55,105.56,105.43,105.43,10505.0,104.2043,104.2142,104.0858,104.0858,10505.0
2019-11-29 11:20:00,105.4,105.52,105.31,105.49,11227.0,104.0562,104.1747,103.9674,104.1451,11227.0
2019-11-29 11:30:00,105.49,105.53,105.44,105.51,8285.0,104.1451,104.1846,104.0957,104.1648,8285.0
2019-11-29 11:40:00,105.53,105.58,105.39,105.41,12296.0,104.1846,104.2339,104.0464,104.0661,12296.0
2019-11-29 11:50:00,105.4,105.51,105.37,105.47,7745.0,104.0562,104.1648,104.0266,104.1253,7745.0
2019-11-29 12:00:00,105.47,105.47,105.06,105.14,66313.0,104.1253,104.1253,103.7206,103.7995,66313.0
2019-11-29 12:10:00,105.14,105.19,105.01,105.01,12966.0,103.7995,103.8489,103.6712,103.6712,12966.0
2019-11-29 12:20:00,105.04,105.15,105.04,105.08,15112.0,103.7008,103.8094,103.7008,103.7403,15112.0
2019-11-29 12:30:00,105.07,105.14,105.02,105.02,18647.0,103.7304,103.7995,103.6811,103.6811,18647.0
2019-11-29 12:40:00,105.02,105.02,104.81,105.01,40610.0,103.6811,103.6811,103.4738,103.6712,40610.0
2019-11-29 12:50:00,105.0,105.06,104.77,105.05,57344.0,103.6613,103.7206,103.4343,103.7107,57344.0
2019-12-02 09:30:00,105.06,105.06,103.75,104.36,92620.0,103.7206,103.7206,102.4273,103.0295,92620.0
2019-12-02 09:40:00,104.4,104.98,104.39,104.83,80121.0,103.069,103.6416,103.0591,103.4935,80121.0
2019-12-02 09:50:00,104.84,105.08,104.7,104.91,29083.0,103.5034,103.7403,103.3652,103.5725,29083.0
2019-12-02 10:00:00,104.91,104.94,104.52,104.62,47660.0,103.5725,103.6021,103.1875,103.2862,47660.0
2019-12-02 10:10:00,104.62,104.93,104.62,104.82,16771.0,103.2862,103.5922,103.2862,103.4836,16771.0
2019-12-02 10:20:00,104.79,104.86,104.67,104.78,15304.0,103.454,103.5231,103.3355,103.4441,15304.0
2019-12-02 10:30:00,104.76,104.76,104.48,104.56,35284.0,103.4244,103.4244,103.148,103.2269,35284.0
2019-12-02 10:40:00,104.56,104.84,104.54,104.79,86359.0,103.2269,103.5034,103.2072,103.454,86359.0
2019-12-02 10:50:00,104.76,104.89,104.7,104.74,22112.0,103.4244,103.5527,103.3652,103.4046,22112.0
2019-12-02 11:00:00,104.75,104.95,104.72,104.91,20453.0,103.4145,103.612,103.3849,103.5725,20453.0
2019-12-02 11:10:00,104.91,104.96,104.78,104.95,10491.0,103.5725,103.6218,103.4441,103.612,10491.0
2019-12-02 11:20:00,104.97,105.04,104.92,104.93,59019.0,103.6317,103.7008,103.5824,103.5922,59019.0
2019-12-02 11:30:00,104.93,104.94,104.41,104.52,21222.0,103.5922,103.6021,103.0789,103.1875,21222.0
2019-12-02 11:40:00,104.52,104.59,104.36,104.55,15855.0,103.1875,103.2566,103.0295,103.2171,15855.0
2019-12-02 11:50:00,104.56,104.7,104.54,104.7,7107.0,103.2269,103.3652,103.2072,103.3652,7107.0
2019-12-02 12:00:00,104.69,104.74,104.64,104.66,6786.0,103.3553,103.4046,103.3059,103.3257,6786.0
2019-12-02 12:10:00,104.66,104.74,104.63,104.67,5707.0,103.3257,103.4046,103.296,103.3355,5707.0
2019-12-02 12:20:00,104.67,104.83,104.56,104.73,35672.0,103.3355,103.4935,103.2269,103.3948,35672.0
2019-12-02 12:30:00,104.73,104.78,104.61,104.7,16586.0,103.3948,103.4441,103.2763,103.3652,16586.0
2019-12-02 12:40:00,104.69,104.73,104.61,104.65,13674.0,103.3553,103.3948,103.2763,103.3158,13674.0
2019-12-02 12:50:00,104.63,104.77,104.61,104.65,12557.0,103.296,103.4343,103.2763,103.3158,12557.0
2019-12-02 13:00:00,104.66,104.75,104.65,104.74,8832.0,103.3257,103.4145,103.3158,103.4046,8832.0
2019-12-02 13:10:00,104.76,104.76,104.58,104.68,18295.0,103.4244,103.4244,103.2467,103.3454,18295.0
2019-12-02 13:20:00,104.72,104.77,104.67,104.71,18442.0,103.3849,103.4343,103.3355,103.375,18442.0
2019-12-02 13:30:00,104.7,104.71,104.59,104.66,10414.0,103.3652,103.375,103.2566,103.3257,10414.0
2019-12-02 13:40:00,104.65,104.73,104.51,104.7,15988.0,103.3158,103.3948,103.1776,103.3652,15988.0
2019-12-02 13:50:00,104.7,104.74,104.6,104.63,9553.0,103.3652,103.4046,103.2664,103.296,9553.0
2019-12-02 14:00:00,104.63,104.69,104.62,104.66,10852.0,103.296,103.3553,103.2862,103.3257,10852.0
2019-12-02 14:10:00,104.66,104.71,104.65,104.7,7705.0,103.3257,103.375,103.3158,103.3652,7705.0
2019-12-02 14:20:00,104.7,104.78,104.7,104.74,11091.0,103.3652,103.4441,103.3652,103.4046,11091.0
2019-12-02 14:30:00,104.74,104.78,104.71,104.74,5886.0,103.4046,103.4441,103.375,103.4046,5886.0
2019-12-02 14:40:00,104.77,104.87,104.71,104.81,8095.0,103.4343,103.533,103.375,103.4738,8095.0
2019-12-02 14:50:00,104.83,104.84,104.73,104.74,6359.0,103.4935,103.5034,103.3948,103.4046,6359.0
2019-12-02 15:00:00,104.75,104.75,104.57,104.58,6575.0,103.4145,103.4145,103.2368,103.2467,6575.0
2019-12-02 15:10:00,104.6,104.74,104.59,104.73,8421.0,103.2664,103.4046,103.2566,103.3948,8421.0
2019-12-02 15:20:00,104.73,104.73,104.63,104.65,11874.0,103.3948,103.3948,103.296,103.3158,11874.0
2019-12-02 15:30:00,104.65,104.77,104.64,104.7,18878.0,103.3158,103.4343,103.3059,103.3652,18878.0
2019-12-02 15:40:00,104.7,104.85,104.68,104.79,23877.0,103.3652,103.5132,103.3454,103.454,23877.0
2019-12-02 15:50:00,104.78,104.78,104.6,104.7,277973.0,103.4441,103.4441,103.2664,103.3652,277973.0
2019-12-03 09:30:00,103.26,103.49,102.76,103.48,35743.0,101.9435,102.1706,101.4499,102.1607,35743.0
2019-12-03 09:40:00,103.5,103.8,103.31,103.43,31069.0,102.1805,102.4766,101.9929,102.1113,31069.0
2019-12-03 09:50:00,103.33,104.09,103.33,104.02,14222.0,102.0126,102.7629,102.0126,102.6938,14222.0
2019-12-03 10:00:00,103.99,104.15,103.85,103.89,20211.0,102.6642,102.8222,102.526,102.5655,20211.0
2019-12-03 10:10:00,103.94,104.12,103.85,104.12,6518.0,102.6148,102.7926,102.526,102.7926,6518.0
2019-12-03 10:20:00,104.13,104.18,103.94,103.94,12311.0,102.8024,102.8518,102.6148,102.6148,12311.0
2019-12-03 10:30:00,103.93,104.0,103.75,104.0,16272.0,102.605,102.6741,102.4273,102.6741,16272.0
2019-12-03 10:40:00,104.0,104.11,103.79,103.79,8958.0,102.6741,102.7827,102.4668,102.4668,8958.0
2019-12-03 10:50:00,103.76,103.93,103.74,103.92,16542.0,102.4371,102.605,102.4174,102.5951,16542.0
2019-12-03 11:00:00,103.9,103.9,103.65,103.82,8393.0,102.5754,102.5754,102.3285,102.4964,8393.0
2019-12-03 11:10:00,103.78,103.88,103.77,103.79,9078.0,102.4569,102.5556,102.447,102.4668,9078.0
2019-12-03 11:20:00,103.76,103.83,103.57,103.6,12936.0,102.4371,102.5062,102.2496,102.2792,12936.0
2019-12-03 11:30:00,103.57,103.69,103.48,103.67,10286.0,102.2496,102.368,102.1607,102.3483,10286.0
2019-12-03 11:40:00,103.67,103.67,103.47,103.53,13079.0,102.3483,102.3483,102.1508,102.2101,13079.0
2019-12-03 11:50:00,103.54,103.64,103.51,103.64,36370.0,102.2199,102.3187,102.1903,102.3187,36370.0
2019-12-03 12:00:00,103.63,103.71,103.61,103.65,13482.0,102.3088,102.3878,102.2891,102.3285,13482.0
2019-12-03 12:10:00,103.66,103.77,103.65,103.73,21135.0,102.3384,102.447,102.3285,102.4075,21135.0
2019-12-03 12:20:00,103.7,103.88,103.69,103.76,38043.0,102.3779,102.5556,102.368,102.4371,38043.0
2019-12-03 12:30:00,103.75,103.75,103.61,103.66,9547.0,102.4273,102.4273,102.2891,102.3384,9547.0
2019-12-03 12:40:00,103.7,103.76,103.6,103.75,10194.0,102.3779,102.4371,102.2792,102.4273,10194.0
2019-12-03 12:50:00,103.75,103.84,103.72,103.75,5594.0,102.4273,102.5161,102.3977,102.4273,5594.0
2019-12-03 13:00:00,103.78,103.82,103.75,103.78,7045.0,102.4569,102.4964,102.4273,102.4569,7045.0
2019-12-03 13:10:00,103.76,103.92,103.76,103.85,17939.0,102.4371,102.5951,102.4371,102.526,17939.0
2019-12-03 13:20:00,103.85,103.89,103.81,103.89,7232.0,102.526,102.5655,102.4865,102.5655,7232.0
2019-12-03 13:30:00,103.9,103.93,103.86,103.86,8087.0,102.5754,102.605,102.5359,102.5359,8087.0
2019-12-03 13:40:00,103.89,103.91,103.77,103.79,6802.0,102.5655,102.5852,102.447,102.4668,6802.0
2019-12-03 13:50:00,103.79,103.81,103.72,103.73,9276.0,102.4668,102.4865,102.3977,102.4075,9276.0
2019-12-03 14:00:00,103.72,103.75,103.66,103.7,12421.0,102.3977,102.4273,102.3384,102.3779,12421.0
2019-12-03 14:10:00,103.69,103.75,103.69,103.71,19578.0,102.368,102.4273,102.368,102.3878,19578.0
2019-12-03 14:20:00,103.73,103.75,103.69,103.73,10495.0,102.4075,102.4273,102.368,102.4075,10495.0
2019-12-03 14:30:00,103.73,103.73,103.62,103.69,7341.0,102.4075,102.4075,102.2989,102.368,7341.0
2019-12-03 14:40:00,103.68,103.82,103.68,103.79,8470.0,102.3582,102.4964,102.3582,102.4668,8470.0
2019-12-03 14:50:00,103.8,103.82,103.73,103.75,8759.0,102.4766,102.4964,102.4075,102.4273,8759.0
2019-12-03 15:00:00,103.76,103.76,103.68,103.69,11195.0,102.4371,102.4371,102.3582,102.368,11195.0
2019-12-03 15:10:00,103.68,103.81,103.66,103.78,10862.0,102.3582,102.4865,102.3384,102.4569,10862.0
2019-12-03 15:20:00,103.79,103.91,103.78,103.91,15946.0,102.4668,102.5852,102.4569,102.5852,15946.0
2019-12-03 15:30:00,103.91,103.92,103.61,103.67,23689.0,102.5852,102.5951,102.2891,102.3483,23689.0
2019-12-03 15:40:00,103.66,103.79,103.65,103.79,30761.0,102.3384,102.4668,102.3285,102.4668,30761.0
2019-12-03 15:50:00,103.79,103.94,103.72,103.93,180234.0,102.4668,102.6148,102.3977,102.605,180234.0
2019-12-04 09:30:00,104.1,104.51,104.05,104.33,55767.0,102.7728,103.1776,102.7234,102.9999,55767.0
2019-12-04 09:40:00,104.34,104.44,104.22,104.22,8934.0,103.0097,103.1085,102.8913,102.8913,8934.0
2019-12-04 09:50:00,104.21,104.77,104.08,104.77,27299.0,102.8814,103.4343,102.7531,103.4343,27299.0
2019-12-04 10:00:00,104.69,104.69,104.39,104.54,12176.0,103.3553,103.3553,103.0591,103.2072,12176.0
2019-12-04 10:10:00,104.55,104.59,104.25,104.33,23879.0,103.2171,103.2566,102.9209,102.9999,23879.0
2019-12-04 10:20:00,104.37,104.4,103.93,103.94,22323.0,103.0394,103.069,102.605,102.6148,22323.0
2019-12-04 10:30:00,103.98,104.06,103.92,103.95,18757.0,102.6543,102.7333,102.5951,102.6247,18757.0
2019-12-04 10:40:00,103.98,104.08,103.91,104.06,28241.0,102.6543,102.7531,102.5852,102.7333,28241.0
2019-12-04 10:50:00,104.09,104.42,104.09,104.33,21459.0,102.7629,103.0887,102.7629,102.9999,21459.0
2019-12-04 11:00:00,104.3,104.32,103.95,103.95,28111.0,102.9703,102.99,102.6247,102.6247,28111.0
2019-12-04 11:10:00,103.91,104.04,103.86,103.99,19235.0,102.5852,102.7136,102.5359,102.6642,19235.0
2019-12-04 11:20:00,103.99,104.07,103.99,104.05,10184.0,102.6642,102.7432,102.6642,102.7234,10184.0
2019-12-04 11:30:00,104.06,104.1,103.98,104.09,14184.0,102.7333,102.7728,102.6543,102.7629,14184.0
2019-12-04 11:40:00,104.1,104.18,104.03,104.06,10892.0,102.7728,102.8518,102.7037,102.7333,10892.0
2019-12-04 11:50:00,104.05,104.1,104.01,104.08,14327.0,102.7234,102.7728,102.684,102.7531,14327.0
2019-12-04 12:00:00,104.07,104.1,104.05,104.07,9380.0,102.7432,102.7728,102.7234,102.7432,9380.0
2019-12-04 12:10:00,104.06,104.12,104.0,104.07,25098.0,102.7333,102.7926,102.6741,102.7432,25098.0
2019-12-04 12:20:00,104.07,104.11,104.04,104.06,7511.0,102.7432,102.7827,102.7136,102.7333,7511.0
2019-12-04 12:30:00,104.09,104.12,104.01,104.05,10342.0,102.7629,102.7926,102.684,102.7234,10342.0
2019-12-04 12:40:00,104.06,104.27,104.06,104.24,15893.0,102.7333,102.9406,102.7333,102.911,15893.0
2019-12-04 12:50:00,104.27,104.34,104.25,104.25,6060.0,102.9406,103.0097,102.9209,102.9209,6060.0
2019-12-04 13:00:00,104.25,104.31,104.25,104.29,4143.0,102.9209,102.9801,102.9209,102.9604,4143.0
2019-12-04 13:10:00,104.29,104.31,104.23,104.25,7169.0,102.9604,102.9801,102.9011,102.9209,7169.0
2019-12-04 13:20:00,104.26,104.31,104.25,104.29,6087.0,102.9308,102.9801,102.9209,102.9604,6087.0
2019-12-04 13:30:00,104.28,104.33,104.24,104.32,7586.0,102.9505,102.9999,102.911,102.99,7586.0
2019-12-04 13:40:00,104.31,104.37,104.31,104.37,5406.0,102.9801,103.0394,102.9801,103.0394,5406.0
2019-12-04 13:50:00,104.37,104.38,104.3,104.34,5886.0,103.0394,103.0492,102.9703,103.0097,5886.0
2019-12-04 14:00:00,104.34,104.47,104.34,104.47,7838.0,103.0097,103.1381,103.0097,103.1381,7838.0
2019-12-04 14:10:00,104.47,104.49,104.39,104.41,12011.0,103.1381,103.1578,103.0591,103.0789,12011.0
2019-12-04 14:20:00,104.42,104.49,104.42,104.49,8801.0,103.0887,103.1578,103.0887,103.1578,8801.0
2019-12-04 14:30:00,104.48,104.5,104.43,104.44,10354.0,103.148,103.1677,103.0986,103.1085,10354.0
2019-12-04 14:40:00,104.44,104.58,104.43,104.53,10997.0,103.1085,103.2467,103.0986,103.1973,10997.0
2019-12-04 14:50:00,104.54,104.58,104.5,104.52,6586.0,103.2072,103.2467,103.1677,103.1875,6586.0
2019-12-04 15:00:00,104.51,104.52,104.43,104.46,12945.0,103.1776,103.1875,103.0986,103.1282,12945.0
2019-12-04 15:10:00,104.46,104.47,104.39,104.41,10082.0,103.1282,103.1381,103.0591,103.0789,10082.0
2019-12-04 15:20:00,104.42,104.43,104.35,104.37,7436.0,103.0887,103.0986,103.0196,103.0394,7436.0
2019-12-04 15:30:00,104.37,104.43,104.31,104.35,20681.0,103.0394,103.0986,102.9801,103.0196,20681.0
2019-12-04 15:40:00,104.36,104.47,104.35,104.46,23100.0,103.0295,103.1381,103.0196,103.1282,23100.0
2019-12-04 15:50:00,104.46,104.49,104.18,104.19,100965.0,103.1282,103.1578,102.8518,102.8617,100965.0
2019-12-05 09:30:00,104.62,104.79,104.28,104.56,30676.0,103.2862,103.454,102.9505,103.2269,30676.0
2019-12-05 09:40:00,104.53,105.23,104.46,104.92,11967.0,103.1973,103.8884,103.1282,103.5824,11967.0
2019-12-05 09:50:00,104.88,105.17,104.81,104.96,27840.0,103.5429,103.8292,103.4738,103.6218,27840.0
2019-12-05 10:00:00,104.95,105.09,104.7,104.72,19272.0,103.612,103.7502,103.3652,103.3849,19272.0
2019-12-05 10:10:00,104.75,104.93,104.71,104.85,9505.0,103.4145,103.5922,103.375,103.5132,9505.0
2019-12-05 10:20:00,104.87,105.02,104.77,105.0,7816.0,103.533,103.6811,103.4343,103.6613,7816.0
2019-12-05 10:30:00,104.98,105.11,104.91,104.91,23377.0,103.6416,103.7699,103.5725,103.5725,23377.0
2019-12-05 10:40:00,104.93,104.99,104.68,104.93,14730.0,103.5922,103.6515,103.3454,103.5922,14730.0
2019-12-05 10:50:00,104.97,105.0,104.89,104.95,8818.0,103.6317,103.6613,103.5527,103.612,8818.0
2019-12-05 11:00:00,104.95,105.11,104.93,104.99,14495.0,103.612,103.7699,103.5922,103.6515,14495.0
2019-12-05 11:10:00,105.0,105.07,104.93,105.03,10605.0,103.6613,103.7304,103.5922,103.6909,10605.0
2019-12-05 11:20:00,105.04,105.04,104.85,104.99,9923.0,103.7008,103.7008,103.5132,103.6515,9923.0
2019-12-05 11:30:00,104.97,105.0,104.84,104.95,8935.0,103.6317,103.6613,103.5034,103.612,8935.0
2019-12-05 11:40:00,104.97,105.04,104.96,105.03,9357.0,103.6317,103.7008,103.6218,103.6909,9357.0
2019-12-05 11:50:00,105.03,105.07,104.95,104.98,12253.0,103.6909,103.7304,103.612,103.6416,12253.0
2019-12-05 12:00:00,105.0,105.02,104.86,104.86,25465.0,103.6613,103.6811,103.5231,103.5231,25465.0
2019-12-05 12:10:00,104.84,105.06,104.79,105.06,6089.0,103.5034,103.7206,103.454,103.7206,6089.0
2019-12-05 12:20:00,105.05,105.1,104.81,104.94,7156.0,103.7107,103.7601,103.4738,103.6021,7156.0
2019-12-05 12:30:00,104.97,104.99,104.9,104.94,35555.0,103.6317,103.6515,103.5626,103.6021,35555.0
2019-12-05 12:40:00,104.94,105.06,104.94,105.0,4891.0,103.6021,103.7206,103.6021,103.6613,4891.0
2019-12-05 12:50:00,105.02,105.03,104.95,104.99,134779.0,103.6811,103.6909,103.612,103.6515,134779.0
2019-12-05 13:00:00,104.97,105.29,104.93,105.29,17723.0,103.6317,103.9476,103.5922,103.9476,17723.0
2019-12-05 13:10:00,105.27,105.3,105.08,105.09,15074.0,103.9279,103.9575,103.7403,103.7502,15074.0
2019-12-05 13:20:00,105.1,105.16,105.07,105.12,8925.0,103.7601,103.8193,103.7304,103.7798,8925.0
2019-12-05 13:30:00,105.12,105.16,105.04,105.04,10110.0,103.7798,103.8193,103.7008,103.7008,10110.0
2019-12-05 13:40:00,105.04,105.11,105.0,105.06,7192.0,103.7008,103.7699,103.6613,103.7206,7192.0
2019-12-05 13:50:00,105.05,105.07,104.99,105.02,6556.0,103.7107,103.7304,103.6515,103.6811,6556.0
2019-12-05 14:00:00,105.01,105.07,105.01,105.05,8577.0,103.6712,103.7304,103.6712,103.7107,8577.0
2019-12-05 14:10:00,105.05,105.07,104.97,104.97,7134.0,103.7107,103.7304,103.6317,103.6317,7134.0
2019-12-05 14:20:00,104.98,105.04,104.95,105.02,8621.0,103.6416,103.7008,103.612,103.6811,8621.0
2019-12-05 14:30:00,105.02,105.06,105.0,105.03,22620.0,103.6811,103.7206,103.6613,103.6909,22620.0
2019-12-05 14:40:00,105.03,105.04,104.99,105.0,8407.0,103.6909,103.7008,103.6515,103.6613,8407.0
2019-12-05 14:50:00,105.01,105.02,104.68,104.79,10208.0,103.6712,103.6811,103.3454,103.454,10208.0
2019-12-05 15:00:00,104.79,104.95,104.79,104.92,8495.0,103.454,103.612,103.454,103.5824,8495.0
2019-12-05 15:10:00,104.92,104.98,104.92,104.95,8520.0,103.5824,103.6416,103.5824,103.612,8520.0
2019-12-05 15:20:00,104.96,104.99,104.92,104.99,13385.0,103.6218,103.6515,103.5824,103.6515,13385.0
2019-12-05 15:30:00,104.98,105.0,104.95,104.97,20645.0,103.6416,103.6613,103.612,103.6317,20645.0
2019-12-05 15:40:00,104.98,104.99,104.91,104.92,19743.0,103.6416,103.6515,103.5725,103.5824,19743.0
2019-12-05 15:50:00,104.92,105.01,104.87,104.91,82160.0,103.5824,103.6712,103.533,103.5725,82160.0
2019-12-06 09:30:00,105.86,106.25,105.35,105.67,47100.0,104.5104,104.8954,104.0069,104.3228,47100.0
2019-12-06 09:40:00,105.75,105.89,105.5,105.57,9227.0,104.4018,104.54,104.155,104.2241,9227.0
2019-12-06 09:50:00,105.55,105.64,105.31,105.46,17981.0,104.2043,104.2932,103.9674,104.1155,17981.0
2019-12-06 10:00:00,105.47,105.64,105.39,105.64,9084.0,104.1253,104.2932,104.0464,104.2932,9084.0
2019-12-06 10:10:00,105.68,105.73,105.56,105.62,12447.0,104.3327,104.382,104.2142,104.2734,12447.0
2019-12-06 10:20:00,105.61,105.61,105.5,105.54,7100.0,104.2636,104.2636,104.155,104.1944,7100.0
2019-12-06 10:30:00,105.56,105.56,105.37,105.47,8202.0,104.2142,104.2142,104.0266,104.1253,8202.0
2019-12-06 10:40:00,105.47,105.81,105.45,105.7,16323.0,104.1253,104.461,104.1056,104.3524,16323.0
2019-12-06 10:50:00,105.73,105.91,105.7,105.85,11162.0,104.382,104.5597,104.3524,104.5005,11162.0
2019-12-06 11:00:00,105.87,105.9,105.61,105.65,9881.0,104.5202,104.5499,104.2636,104.303,9881.0
2019-12-06 11:10:00,105.65,105.67,105.55,105.6,15117.0,104.303,104.3228,104.2043,104.2537,15117.0
2019-12-06 11:20:00,105.61,105.82,105.59,105.75,7511.0,104.2636,104.4709,104.2438,104.4018,7511.0
2019-12-06 11:30:00,105.75,105.87,105.75,105.8,8394.0,104.4018,104.5202,104.4018,104.4511,8394.0
2019-12-06 11:40:00,105.76,105.76,105.57,105.61,8276.0,104.4116,104.4116,104.2241,104.2636,8276.0
2019-12-06 11:50:00,105.6,105.63,105.51,105.62,7955.0,104.2537,104.2833,104.1648,104.2734,7955.0
2019-12-06 12:00:00,105.62,105.7,105.59,105.66,9903.0,104.2734,104.3524,104.2438,104.3129,9903.0
2019-12-06 12:10:00,105.67,105.74,105.63,105.72,6464.0,104.3228,104.3919,104.2833,104.3722,6464.0
2019-12-06 12:20:00,105.7,105.75,105.66,105.66,5524.0,104.3524,104.4018,104.3129,104.3129,5524.0
2019-12-06 12:30:00,105.65,105.65,105.56,105.61,5322.0,104.303,104.303,104.2142,104.2636,5322.0
2019-12-06 12:40:00,105.62,105.69,105.62,105.63,5191.0,104.2734,104.3425,104.2734,104.2833,5191.0
2019-12-06 12:50:00,105.63,105.64,105.55,105.63,7607.0,104.2833,104.2932,104.2043,104.2833,7607.0
2019-12-06 13:00:00,105.62,105.8,105.62,105.78,22792.0,104.2734,104.4511,104.2734,104.4314,22792.0
2019-12-06 13:10:00,105.8,105.85,105.74,105.74,20374.0,104.4511,104.5005,104.3919,104.3919,20374.0
2019-12-06 13:20:00,105.69,105.7,105.65,105.66,5280.0,104.3425,104.3524,104.303,104.3129,5280.0
2019-12-06 13:30:00,105.67,105.88,105.65,105.85,9795.0,104.3228,104.5301,104.303,104.5005,9795.0
2019-12-06 13:40:00,105.87,105.97,105.85,105.95,6816.0,104.5202,104.619,104.5005,104.5992,6816.0
2019-12-06 13:50:00,105.93,105.94,105.88,105.92,4562.0,104.5795,104.5893,104.5301,104.5696,4562.0
2019-12-06 14:00:00,105.93,105.99,105.9,105.97,6567.0,104.5795,104.6387,104.5499,104.619,6567.0
2019-12-06 14:10:00,105.99,105.99,105.84,105.92,23935.0,104.6387,104.6387,104.4906,104.5696,23935.0
2019-12-06 14:20:00,105.93,106.04,105.91,106.04,9744.0,104.5795,104.6881,104.5597,104.6881,9744.0
2019-12-06 14:30:00,106.04,106.04,105.85,105.85,12779.0,104.6881,104.6881,104.5005,104.5005,12779.0
2019-12-06 14:40:00,105.85,105.85,105.71,105.71,12334.0,104.5005,104.5005,104.3623,104.3623,12334.0
2019-12-06 14:50:00,105.69,105.73,105.65,105.68,7812.0,104.3425,104.382,104.303,104.3327,7812.0
2019-12-06 15:00:00,105.68,105.78,105.68,105.78,6609.0,104.3327,104.4314,104.3327,104.4314,6609.0
2019-12-06 15:10:00,105.76,105.83,105.76,105.83,8877.0,104.4116,104.4807,104.4116,104.4807,8877.0
2019-12-06 15:20:00,105.82,105.82,105.77,105.79,12135.0,104.4709,104.4709,104.4215,104.4413,12135.0
2019-12-06 15:30:00,105.78,105.85,105.72,105.73,17982.0,104.4314,104.5005,104.3722,104.382,17982.0
2019-12-06 15:40:00,105.73,105.84,105.63,105.65,27056.0,104.382,104.4906,104.2833,104.303,27056.0
2019-12-06 15:50:00,105.64,105.69,105.46,105.48,115909.0,104.2932,104.3425,104.1155,104.1352,115909.0
2019-12-09 09:30:00,105.6,105.87,105.4,105.8,23276.0,104.2537,104.5202,104.0562,104.4511,23276.0
2019-12-09 09:40:00,105.77,105.78,105.58,105.78,10063.0,104.4215,104.4314,104.2339,104.4314,10063.0
2019-12-09 09:50:00,105.78,105.9,105.62,105.64,12565.0,104.4314,104.5499,104.2734,104.2932,12565.0
2019-12-09 10:00:00,105.66,106.11,105.66,105.89,11386.0,104.3129,104.7572,104.3129,104.54,11386.0
2019-12-09 10:10:00,105.89,106.11,105.89,106.06,19438.0,104.54,104.7572,104.54,104.7078,19438.0
2019-12-09 10:20:00,106.02,106.02,105.64,105.69,10023.0,104.6683,104.6683,104.2932,104.3425,10023.0
2019-12-09 10:30:00,105.71,105.74,105.64,105.66,5251.0,104.3623,104.3919,104.2932,104.3129,5251.0
2019-12-09 10:40:00,105.64,105.7,105.54,105.56,7962.0,104.2932,104.3524,104.1944,104.2142,7962.0
2019-12-09 10:50:00,105.55,105.57,105.38,105.41,8363.0,104.2043,104.2241,104.0365,104.0661,8363.0
2019-12-09 11:00:00,105.44,105.51,105.4,105.49,5639.0,104.0957,104.1648,104.0562,104.1451,5639.0
2019-12-09 11:10:00,105.49,105.58,105.46,105.47,10814.0,104.1451,104.2339,104.1155,104.1253,10814.0
2019-12-09 11:20:00,105.47,105.55,105.45,105.55,6514.0,104.1253,104.2043,104.1056,104.2043,6514.0
2019-12-09 11:30:00,105.55,105.63,105.54,105.63,6362.0,104.2043,104.2833,104.1944,104.2833,6362.0
2019-12-09 11:40:00,105.62,105.82,105.62,105.78,8762.0,104.2734,104.4709,104.2734,104.4314,8762.0
2019-12-09 11:50:00,105.8,105.81,105.69,105.79,18850.0,104.4511,104.461,104.3425,104.4413,18850.0
2019-12-09 12:00:00,105.79,105.84,105.71,105.71,6427.0,104.4413,104.4906,104.3623,104.3623,6427.0
2019-12-09 12:10:00,105.73,105.76,105.71,105.71,5691.0,104.382,104.4116,104.3623,104.3623,5691.0
2019-12-09 12:20:00,105.7,105.71,105.55,105.55,4389.0,104.3524,104.3623,104.2043,104.2043,4389.0
2019-12-09 12:30:00,105.56,105.62,105.43,105.46,52545.0,104.2142,104.2734,104.0858,104.1155,52545.0
2019-12-09 12:40:00,105.49,105.59,105.49,105.54,9194.0,104.1451,104.2438,104.1451,104.1944,9194.0
2019-12-09 12:50:00,105.53,105.58,105.48,105.58,7936.0,104.1846,104.2339,104.1352,104.2339,7936.0
2019-12-09 13:00:00,105.57,105.59,105.43,105.43,23341.0,104.2241,104.2438,104.0858,104.0858,23341.0
2019-12-09 13:10:00,105.42,105.44,105.33,105.41,8102.0,104.076,104.0957,103.9871,104.0661,8102.0
2019-12-09 13:20:00,105.42,105.44,105.33,105.33,4092.0,104.076,104.0957,103.9871,103.9871,4092.0
2019-12-09 13:30:00,105.34,105.37,105.31,105.34,7267.0,103.997,104.0266,103.9674,103.997,7267.0
2019-12-09 13:40:00,105.34,105.37,105.29,105.32,9989.0,103.997,104.0266,103.9476,103.9773,9989.0
2019-12-09 13:50:00,105.33,105.33,105.22,105.28,24298.0,103.9871,103.9871,103.8785,103.9378,24298.0
2019-12-09 14:00:00,105.28,105.34,105.2,105.31,24359.0,103.9378,103.997,103.8588,103.9674,24359.0
2019-12-09 14:10:00,105.32,105.33,105.27,105.31,5777.0,103.9773,103.9871,103.9279,103.9674,5777.0
2019-12-09 14:20:00,105.31,105.33,105.26,105.28,8563.0,103.9674,103.9871,103.918,103.9378,8563.0
2019-12-09 14:30:00,105.27,105.38,105.22,105.29,57359.0,103.9279,104.0365,103.8785,103.9476,57359.0
2019-12-09 14:40:00,105.28,105.31,105.1,105.11,19191.0,103.9378,103.9674,103.7601,103.7699,19191.0
2019-12-09 14:50:00,105.12,105.2,105.1,105.11,31937.0,103.7798,103.8588,103.7601,103.7699,31937.0
2019-12-09 15:00:00,105.1,105.12,105.01,105.04,30869.0,103.7601,103.7798,103.6712,103.7008,30869.0
2019-12-09 15:10:00,105.03,105.08,104.99,104.99,42388.0,103.6909,103.7403,103.6515,103.6515,42388.0
2019-12-09 15:20:00,105.0,105.03,104.99,105.01,50491.0,103.6613,103.6909,103.6515,103.6712,50491.0
2019-12-09 15:30:00,105.01,105.02,104.96,105.0,29773.0,103.6712,103.6811,103.6218,103.6613,29773.0
2019-12-09 15:40:00,105.0,105.02,104.91,104.92,38474.0,103.6613,103.6811,103.5725,103.5824,38474.0
2019-12-09 15:50:00,104.91,104.91,104.75,104.75,159543.0,103.5725,103.5725,103.4145,103.4145,159543.0
2019-12-10 09:30:00,104.92,105.22,104.76,105.09,23339.0,103.5824,103.8785,103.4244,103.7502,23339.0
2019-12-10 09:40:00,105.07,105.11,104.92,105.03,17218.0,103.7304,103.7699,103.5824,103.6909,17218.0
2019-12-10 09:50:00,105.02,105.1,104.89,105.06,18372.0,103.6811,103.7601,103.5527,103.7206,18372.0
2019-12-10 10:00:00,105.09,105.19,104.98,105.16,55572.0,103.7502,103.8489,103.6416,103.8193,55572.0
2019-12-10 10:10:00,105.18,105.45,105.16,105.32,24959.0,103.839,104.1056,103.8193,103.9773,24959.0
2019-12-10 10:20:00,105.39,105.58,105.32,105.4,52822.0,104.0464,104.2339,103.9773,104.0562,52822.0
2019-12-10 10:30:00,105.42,105.43,105.23,105.28,22885.0,104.076,104.0858,103.8884,103.9378,22885.0
2019-12-10 10:40:00,105.32,105.36,105.1,105.1,14469.0,103.9773,104.0167,103.7601,103.7601,14469.0
2019-12-10 10:50:00,105.13,105.28,105.12,105.24,15633.0,103.7897,103.9378,103.7798,103.8983,15633.0
2019-12-10 11:00:00,105.24,105.3,104.98,105.15,32980.0,103.8983,103.9575,103.6416,103.8094,32980.0
2019-12-10 11:10:00,105.13,105.15,105.03,105.11,13651.0,103.7897,103.8094,103.6909,103.7699,13651.0
2019-12-10 11:20:00,105.12,105.17,105.02,105.16,15537.0,103.7798,103.8292,103.6811,103.8193,15537.0
2019-12-10 11:30:00,105.16,105.19,105.07,105.12,10891.0,103.8193,103.8489,103.7304,103.7798,10891.0
2019-12-10 11:40:00,105.12,105.19,105.11,105.14,20693.0,103.7798,103.8489,103.7699,103.7995,20693.0
2019-12-10 11:50:00,105.14,105.19,105.03,105.05,9619.0,103.7995,103.8489,103.6909,103.7107,9619.0
2019-12-10 12:00:00,105.05,105.09,105.02,105.08,28821.0,103.7107,103.7502,103.6811,103.7403,28821.0
2019-12-10 12:10:00,105.08,105.13,105.05,105.08,6709.0,103.7403,103.7897,103.7107,103.7403,6709.0
2019-12-10 12:20:00,105.09,105.12,104.99,105.02,7291.0,103.7502,103.7798,103.6515,103.6811,7291.0
2019-12-10 12:30:00,105.03,105.07,105.01,105.01,5983.0,103.6909,103.7304,103.6712,103.6712,5983.0
2019-12-10 12:40:00,105.02,105.03,104.94,104.99,4690.0,103.6811,103.6909,103.6021,103.6515,4690.0
2019-12-10 12:50:00,104.98,105.09,104.96,105.07,4443.0,103.6416,103.7502,103.6218,103.7304,4443.0
2019-12-10 13:00:00,105.08,105.15,105.02,105.03,5914.0,103.7403,103.8094,103.6811,103.6909,5914.0
2019-12-10 13:10:00,105.05,105.1,105.03,105.04,3759.0,103.7107,103.7601,103.6909,103.7008,3759.0
2019-12-10 13:20:00,105.04,105.08,105.01,105.01,3670.0,103.7008,103.7403,103.6712,103.6712,3670.0
2019-12-10 13:30:00,105.01,105.05,104.96,105.01,5608.0,103.6712,103.7107,103.6218,103.6712,5608.0
2019-12-10 13:40:00,105.01,105.03,104.97,104.97,4804.0,103.6712,103.6909,103.6317,103.6317,4804.0
2019-12-10 13:50:00,104.98,105.01,104.93,104.94,4206.0,103.6416,103.6712,103.5922,103.6021,4206.0
2019-12-10 14:00:00,104.95,105.04,104.94,104.96,7535.0,103.612,103.7008,103.6021,103.6218,7535.0
2019-12-10 14:10:00,104.95,105.06,104.95,105.04,14064.0,103.612,103.7206,103.612,103.7008,14064.0
2019-12-10 14:20:00,105.04,105.04,104.91,104.91,5606.0,103.7008,103.7008,103.5725,103.5725,5606.0
2019-12-10 14:30:00,104.9,104.91,104.86,104.89,4359.0,103.5626,103.5725,103.5231,103.5527,4359.0
2019-12-10 14:40:00,104.88,104.88,104.77,104.79,7209.0,103.5429,103.5429,103.4343,103.454,7209.0
2019-12-10 14:50:00,104.79,104.9,104.79,104.84,7342.0,103.454,103.5626,103.454,103.5034,7342.0
2019-12-10 15:00:00,104.83,104.91,104.82,104.83,11420.0,103.4935,103.5725,103.4836,103.4935,11420.0
2019-12-10 15:10:00,104.83,104.92,104.75,104.78,11271.0,103.4935,103.5824,103.4145,103.4441,11271.0
2019-12-10 15:20:00,104.77,104.84,104.73,104.75,11404.0,103.4343,103.5034,103.3948,103.4145,11404.0
2019-12-10 15:30:00,104.74,104.75,104.52,104.61,23405.0,103.4046,103.4145,103.1875,103.2763,23405.0
2019-12-10 15:40:00,104.61,104.74,104.61,104.73,27022.0,103.2763,103.4046,103.2763,103.3948,27022.0
2019-12-10 15:50:00,104.73,104.73,104.63,104.69,113258.0,103.3948,103.3948,103.296,103.3553,113258.0
2019-12-11 09:30:00,105.11,105.52,104.8,105.2,27027.0,103.7699,104.1747,103.4639,103.8588,27027.0
2019-12-11 09:40:00,105.15,105.27,105.0,105.22,12017.0,103.8094,103.9279,103.6613,103.8785,12017.0
2019-12-11 09:50:00,105.26,105.36,105.05,105.33,18990.0,103.918,104.0167,103.7107,103.9871,18990.0
2019-12-11 10:00:00,105.36,105.38,105.23,105.3,59618.0,104.0167,104.0365,103.8884,103.9575,59618.0
2019-12-11 10:10:00,105.32,105.38,105.14,105.34,29129.0,103.9773,104.0365,103.7995,103.997,29129.0
2019-12-11 10:20:00,105.34,105.34,105.17,105.17,7247.0,103.997,103.997,103.8292,103.8292,7247.0
2019-12-11 10:30:00,105.13,105.27,105.12,105.21,6281.0,103.7897,103.9279,103.7798,103.8687,6281.0
2019-12-11 10:40:00,105.21,105.25,105.18,105.21,3206.0,103.8687,103.9081,103.839,103.8687,3206.0
2019-12-11 10:50:00,105.18,105.26,105.14,105.26,6258.0,103.839,103.918,103.7995,103.918,6258.0
2019-12-11 11:00:00,105.26,105.26,105.18,105.23,11100.0,103.918,103.918,103.839,103.8884,11100.0
2019-12-11 11:10:00,105.22,105.26,105.18,105.23,12515.0,103.8785,103.918,103.839,103.8884,12515.0
2019-12-11 11:20:00,105.24,105.24,105.17,105.18,8299.0,103.8983,103.8983,103.8292,103.839,8299.0
2019-12-11 11:30:00,105.19,105.22,105.13,105.22,5782.0,103.8489,103.8785,103.7897,103.8785,5782.0
2019-12-11 11:40:00,105.23,105.27,105.19,105.26,5197.0,103.8884,103.9279,103.8489,103.918,5197.0
2019-12-11 11:50:00,105.27,105.34,105.19,105.19,6827.0,103.9279,103.997,103.8489,103.8489,6827.0
2019-12-11 12:00:00,105.19,105.25,105.17,105.25,15205.0,103.8489,103.9081,103.8292,103.9081,15205.0
2019-12-11 12:10:00,105.25,105.34,105.24,105.32,3433.0,103.9081,103.997,103.8983,103.9773,3433.0
2019-12-11 12:20:00,105.32,105.33,105.3,105.3,3201.0,103.9773,103.9871,103.9575,103.9575,3201.0
2019-12-11 12:30:00,105.29,105.42,105.29,105.4,7479.0,103.9476,104.076,103.9476,104.0562,7479.0
2019-12-11 12:40:00,105.39,105.41,105.32,105.36,2847.0,104.0464,104.0661,103.9773,104.0167,2847.0
2019-12-11 12:50:00,105.36,105.43,105.35,105.35,7771.0,104.0167,104.0858,104.0069,104.0069,7771.0
2019-12-11 13:00:00,105.34,105.45,105.27,105.43,9952.0,103.997,104.1056,103.9279,104.0858,9952.0
2019-12-11 13:10:00,105.47,105.49,105.45,105.47,4669.0,104.1253,104.1451,104.1056,104.1253,4669.0
2019-12-11 13:20:00,105.47,105.52,105.4,105.43,4800.0,104.1253,104.1747,104.0562,104.0858,4800.0
2019-12-11 13:30:00,105.43,105.44,105.37,105.38,4785.0,104.0858,104.0957,104.0266,104.0365,4785.0
2019-12-11 13:40:00,105.37,105.51,105.37,105.51,6610.0,104.0266,104.1648,104.0266,104.1648,6610.0
2019-12-11 13:50:00,105.51,105.58,105.45,105.58,7130.0,104.1648,104.2339,104.1056,104.2339,7130.0
2019-12-11 14:00:00,105.59,105.68,105.53,105.61,10623.0,104.2438,104.3327,104.1846,104.2636,10623.0
2019-12-11 14:10:00,105.63,105.79,105.63,105.73,9059.0,104.2833,104.4413,104.2833,104.382,9059.0
2019-12-11 14:20:00,105.75,105.8,105.72,105.73,11116.0,104.4018,104.4511,104.3722,104.382,11116.0
2019-12-11 14:30:00,105.71,105.75,105.62,105.68,5713.0,104.3623,104.4018,104.2734,104.3327,5713.0
2019-12-11 14:40:00,105.68,105.8,105.67,105.79,7193.0,104.3327,104.4511,104.3228,104.4413,7193.0
2019-12-11 14:50:00,105.78,105.85,105.73,105.75,14589.0,104.4314,104.5005,104.382,104.4018,14589.0
2019-12-11 15:00:00,105.76,105.79,105.71,105.75,6132.0,104.4116,104.4413,104.3623,104.4018,6132.0
2019-12-11 15:10:00,105.75,105.77,105.7,105.72,5672.0,104.4018,104.4215,104.3524,104.3722,5672.0
2019-12-11 15:20:00,105.72,105.81,105.69,105.77,10881.0,104.3722,104.461,104.3425,104.4215,10881.0
2019-12-11 15:30:00,105.78,105.95,105.76,105.88,18409.0,104.4314,104.5992,104.4116,104.5301,18409.0
2019-12-11 15:40:00,105.87,105.87,105.74,105.76,15076.0,104.5202,104.5202,104.3919,104.4116,15076.0
2019-12-11 15:50:00,105.78,105.84,105.64,105.74,116736.0,104.4314,104.4906,104.2932,104.3919,116736.0
2019-12-12 09:30:00,105.67,106.5,105.37,106.5,16295.0,104.3228,105.1422,104.0266,105.1422,16295.0
2019-12-12 09:40:00,106.57,106.61,105.99,106.05,14494.0,105.2113,105.2508,104.6387,104.6979,14494.0
2019-12-12 09:50:00,106.05,106.75,106.03,106.71,26005.0,104.6979,105.389,104.6782,105.3495,26005.0
2019-12-12 10:00:00,106.7,106.94,106.64,106.81,13862.0,105.3397,105.5766,105.2804,105.4483,13862.0
2019-12-12 10:10:00,106.85,107.23,106.8,107.05,42299.0,105.4877,105.8629,105.4384,105.6852,42299.0
2019-12-12 10:20:00,107.11,107.13,106.88,106.93,14697.0,105.7444,105.7642,105.5174,105.5667,14697.0
2019-12-12 10:30:00,106.92,107.05,106.88,106.95,17978.0,105.5569,105.6852,105.5174,105.5865,17978.0
2019-12-12 10:40:00,106.93,106.93,106.67,106.77,9686.0,105.5667,105.5667,105.31,105.4088,9686.0
2019-12-12 10:50:00,106.79,107.01,106.79,106.91,13687.0,105.4285,105.6457,105.4285,105.547,13687.0
2019-12-12 11:00:00,106.91,107.01,106.89,107.01,10800.0,105.547,105.6457,105.5272,105.6457,10800.0
2019-12-12 11:10:00,106.94,107.0,106.72,106.76,9475.0,105.5766,105.6358,105.3594,105.3989,9475.0
2019-12-12 11:20:00,106.78,106.78,106.57,106.59,9341.0,105.4186,105.4186,105.2113,105.2311,9341.0
2019-12-12 11:30:00,106.58,106.75,106.58,106.61,9097.0,105.2212,105.389,105.2212,105.2508,9097.0
2019-12-12 11:40:00,106.57,106.59,106.48,106.48,7241.0,105.2113,105.2311,105.1225,105.1225,7241.0
2019-12-12 11:50:00,106.47,106.54,106.25,106.48,9605.0,105.1126,105.1817,104.8954,105.1225,9605.0
2019-12-12 12:00:00,106.45,106.47,106.35,106.47,8284.0,105.0928,105.1126,104.9941,105.1126,8284.0
2019-12-12 12:10:00,106.45,106.49,106.39,106.42,7202.0,105.0928,105.1323,105.0336,105.0632,7202.0
2019-12-12 12:20:00,106.43,106.43,106.26,106.37,8699.0,105.0731,105.0731,104.9053,105.0139,8699.0
2019-12-12 12:30:00,106.4,106.53,106.4,106.48,16486.0,105.0435,105.1718,105.0435,105.1225,16486.0
2019-12-12 12:40:00,106.48,106.49,106.39,106.42,35912.0,105.1225,105.1323,105.0336,105.0632,35912.0
2019-12-12 12:50:00,106.43,106.48,106.35,106.35,17587.0,105.0731,105.1225,104.9941,104.9941,17587.0
2019-12-12 13:00:00,106.37,106.66,106.36,106.6,28515.0,105.0139,105.3002,105.004,105.2409,28515.0
2019-12-12 13:10:00,106.6,106.6,106.43,106.43,15424.0,105.2409,105.2409,105.0731,105.0731,15424.0
2019-12-12 13:20:00,106.42,106.5,106.41,106.46,6935.0,105.0632,105.1422,105.0534,105.1027,6935.0
2019-12-12 13:30:00,106.47,106.51,106.41,106.42,8023.0,105.1126,105.1521,105.0534,105.0632,8023.0
2019-12-12 13:40:00,106.42,106.5,106.42,106.46,8248.0,105.0632,105.1422,105.0632,105.1027,8248.0
2019-12-12 13:50:00,106.47,106.49,106.45,106.47,10175.0,105.1126,105.1323,105.0928,105.1126,10175.0
2019-12-12 14:00:00,106.46,106.46,106.3,106.44,41647.0,105.1027,105.1027,104.9448,105.083,41647.0
2019-12-12 14:10:00,106.45,106.47,106.33,106.41,29221.0,105.0928,105.1126,104.9744,105.0534,29221.0
2019-12-12 14:20:00,106.4,106.46,106.37,106.46,9126.0,105.0435,105.1027,105.0139,105.1027,9126.0
2019-12-12 14:30:00,106.42,106.76,106.41,106.71,34242.0,105.0632,105.3989,105.0534,105.3495,34242.0
2019-12-12 14:40:00,106.78,106.79,106.5,106.52,21347.0,105.4186,105.4285,105.1422,105.162,21347.0
2019-12-12 14:50:00,106.52,106.7,106.52,106.57,25529.0,105.162,105.3397,105.162,105.2113,25529.0
2019-12-12 15:00:00,106.57,106.74,106.57,106.66,17465.0,105.2113,105.3791,105.2113,105.3002,17465.0
2019-12-12 15:10:00,106.67,106.69,106.51,106.64,67435.0,105.31,105.3298,105.1521,105.2804,67435.0
2019-12-12 15:20:00,106.64,106.73,106.61,106.65,22971.0,105.2804,105.3693,105.2508,105.2903,22971.0
2019-12-12 15:30:00,106.65,106.74,106.58,106.68,26089.0,105.2903,105.3791,105.2212,105.3199,26089.0
2019-12-12 15:40:00,106.66,106.7,106.54,106.64,30996.0,105.3002,105.3397,105.1817,105.2804,30996.0
2019-12-12 15:50:00,106.65,106.75,106.48,106.52,148004.0,105.2903,105.389,105.1225,105.162,148004.0
2019-12-13 09:30:00,106.54,107.19,106.17,107.19,117320.0,105.1817,105.8234,104.8164,105.8234,117320.0
2019-12-13 09:40:00,107.12,107.13,106.67,106.7,18824.0,105.7543,105.7642,105.31,105.3397,18824.0
2019-12-13 09:50:00,106.73,107.1,106.7,106.98,37116.0,105.3693,105.7346,105.3397,105.6161,37116.0
2019-12-13 10:00:00,106.9,107.3,106.87,107.24,11211.0,105.5371,105.932,105.5075,105.8728,11211.0
2019-12-13 10:10:00,107.21,107.37,107.05,107.21,30837.0,105.8432,106.0011,105.6852,105.8432,30837.0
2019-12-13 10:20:00,107.35,107.44,107.19,107.24,14084.0,105.9814,106.0702,105.8234,105.8728,14084.0
2019-12-13 10:30:00,107.2,107.21,106.96,107.04,8582.0,105.8333,105.8432,105.5963,105.6753,8582.0
2019-12-13 10:40:00,106.99,107.17,106.98,107.07,8854.0,105.626,105.8037,105.6161,105.7049,8854.0
2019-12-13 10:50:00,107.08,107.08,106.85,106.85,8584.0,105.7148,105.7148,105.4877,105.4877,8584.0
2019-12-13 11:00:00,106.85,106.98,106.75,106.98,8885.0,105.4877,105.6161,105.389,105.6161,8885.0
2019-12-13 11:10:00,107.01,107.09,106.88,106.89,8578.0,105.6457,105.7247,105.5174,105.5272,8578.0
2019-12-13 11:20:00,106.87,106.88,106.55,106.57,13668.0,105.5075,105.5174,105.1916,105.2113,13668.0
2019-12-13 11:30:00,106.55,106.93,106.54,106.88,12403.0,105.1916,105.5667,105.1817,105.5174,12403.0
2019-12-13 11:40:00,106.9,107.05,106.88,106.99,5630.0,105.5371,105.6852,105.5174,105.626,5630.0
2019-12-13 11:50:00,107.0,107.03,106.94,107.02,7300.0,105.6358,105.6655,105.5766,105.6556,7300.0
2019-12-13 12:00:00,107.01,107.09,107.0,107.05,5021.0,105.6457,105.7247,105.6358,105.6852,5021.0
2019-12-13 12:10:00,107.01,107.05,106.92,106.94,7266.0,105.6457,105.6852,105.5569,105.5766,7266.0
2019-12-13 12:20:00,106.92,107.02,106.82,106.99,22121.0,105.5569,105.6556,105.4581,105.626,22121.0
2019-12-13 12:30:00,106.99,107.0,106.93,106.96,5717.0,105.626,105.6358,105.5667,105.5963,5717.0
2019-12-13 12:40:00,106.97,106.98,106.88,106.89,9463.0,105.6062,105.6161,105.5174,105.5272,9463.0
2019-12-13 12:50:00,106.87,107.03,106.84,107.03,6850.0,105.5075,105.6655,105.4779,105.6655,6850.0
2019-12-13 13:00:00,107.02,107.03,106.92,106.97,22505.0,105.6556,105.6655,105.5569,105.6062,22505.0
2019-12-13 13:10:00,106.97,107.04,106.97,107.02,28940.0,105.6062,105.6753,105.6062,105.6556,28940.0
2019-12-13 13:20:00,107.03,107.05,107.0,107.02,8743.0,105.6655,105.6852,105.6358,105.6556,8743.0
2019-12-13 13:30:00,107.02,107.05,107.01,107.02,5619.0,105.6556,105.6852,105.6457,105.6556,5619.0
2019-12-13 13:40:00,107.01,107.09,106.97,107.09,34808.0,105.6457,105.7247,105.6062,105.7247,34808.0
2019-12-13 13:50:00,107.1,107.2,107.07,107.18,5030.0,105.7346,105.8333,105.7049,105.8135,5030.0
2019-12-13 14:00:00,107.18,107.22,107.13,107.16,10205.0,105.8135,105.853,105.7642,105.7938,10205.0
2019-12-13 14:10:00,107.17,107.18,107.11,107.11,5609.0,105.8037,105.8135,105.7444,105.7444,5609.0
2019-12-13 14:20:00,107.12,107.16,107.1,107.14,7185.0,105.7543,105.7938,105.7346,105.774,7185.0
2019-12-13 14:30:00,107.14,107.14,106.96,107.02,8290.0,105.774,105.774,105.5963,105.6556,8290.0
2019-12-13 14:40:00,107.02,107.1,107.01,107.06,8328.0,105.6556,105.7346,105.6457,105.6951,8328.0
2019-12-13 14:50:00,107.05,107.05,106.95,106.95,14154.0,105.6852,105.6852,105.5865,105.5865,14154.0
2019-12-13 15:00:00,106.97,107.02,106.94,106.97,14661.0,105.6062,105.6556,105.5766,105.6062,14661.0
2019-12-13 15:10:00,106.95,107.04,106.94,107.01,11876.0,105.5865,105.6753,105.5766,105.6457,11876.0
2019-12-13 15:20:00,107.01,107.02,106.96,107.0,12110.0,105.6457,105.6556,105.5963,105.6358,12110.0
2019-12-13 15:30:00,106.99,107.05,106.92,106.98,18937.0,105.626,105.6852,105.5569,105.6161,18937.0
2019-12-13 15:40:00,106.99,107.12,106.97,107.11,57806.0,105.626,105.7543,105.6062,105.7444,57806.0
2019-12-13 15:50:00,107.11,107.24,107.1,107.18,119422.0,105.7444,105.8728,105.7346,105.8135,119422.0
2019-12-16 09:30:00,108.04,108.41,107.7,108.0,52769.0,106.6626,107.0279,106.3269,106.6231,52769.0
2019-12-16 09:40:00,107.94,108.42,107.94,108.32,15708.0,106.5638,107.0377,106.5638,106.939,15708.0
2019-12-16 09:50:00,108.32,108.54,108.18,108.5,56003.0,106.939,107.1562,106.8008,107.1167,56003.0
2019-12-16 10:00:00,108.51,108.69,108.49,108.65,37338.0,107.1266,107.3043,107.1068,107.2648,37338.0
2019-12-16 10:10:00,108.64,109.02,108.62,108.95,26233.0,107.2549,107.6301,107.2352,107.561,26233.0
2019-12-16 10:20:00,108.95,109.3,108.84,109.18,51506.0,107.561,107.9065,107.4524,107.788,51506.0
2019-12-16 10:30:00,109.21,109.22,108.97,109.05,33886.0,107.8177,107.8275,107.5807,107.6597,33886.0
2019-12-16 10:40:00,109.06,109.11,108.98,109.03,21063.0,107.6696,107.7189,107.5906,107.64,21063.0
2019-12-16 10:50:00,109.03,109.19,108.97,108.98,52172.0,107.64,107.7979,107.5807,107.5906,52172.0
2019-12-16 11:00:00,108.97,109.18,108.97,109.14,53617.0,107.5807,107.788,107.5807,107.7486,53617.0
2019-12-16 11:10:00,109.14,109.14,108.8,108.82,34062.0,107.7486,107.7486,107.4129,107.4326,34062.0
2019-12-16 11:20:00,108.8,108.95,108.74,108.93,17997.0,107.4129,107.561,107.3536,107.5412,17997.0
2019-12-16 11:30:00,108.93,109.01,108.85,108.87,45442.0,107.5412,107.6202,107.4622,107.482,45442.0
2019-12-16 11:40:00,108.86,108.87,108.61,108.69,127136.0,107.4721,107.482,107.2253,107.3043,127136.0
2019-12-16 11:50:00,108.69,108.77,108.47,108.75,44081.0,107.3043,107.3833,107.0871,107.3635,44081.0
2019-12-16 12:00:00,108.77,108.9,108.77,108.87,19025.0,107.3833,107.5116,107.3833,107.482,19025.0
2019-12-16 12:10:00,108.84,108.9,108.76,108.79,21569.0,107.4524,107.5116,107.3734,107.403,21569.0
2019-12-16 12:20:00,108.79,108.91,108.73,108.9,13434.0,107.403,107.5215,107.3438,107.5116,13434.0
2019-12-16 12:30:00,108.9,108.93,108.75,108.91,12083.0,107.5116,107.5412,107.3635,107.5215,12083.0
2019-12-16 12:40:00,108.92,108.96,108.84,108.95,16732.0,107.5314,107.5708,107.4524,107.561,16732.0
2019-12-16 12:50:00,108.93,109.05,108.89,109.0,25484.0,107.5412,107.6597,107.5017,107.6103,25484.0
2019-12-16 13:00:00,109.01,109.07,108.97,109.03,11248.0,107.6202,107.6794,107.5807,107.64,11248.0
2019-12-16 13:10:00,109.02,109.05,108.98,109.04,14996.0,107.6301,107.6597,107.5906,107.6498,14996.0
2019-12-16 13:20:00,109.03,109.04,108.9,108.93,16294.0,107.64,107.6498,107.5116,107.5412,16294.0
2019-12-16 13:30:00,108.95,108.97,108.81,108.87,14936.0,107.561,107.5807,107.4228,107.482,14936.0
2019-12-16 13:40:00,108.89,108.93,108.77,108.79,9323.0,107.5017,107.5412,107.3833,107.403,9323.0
2019-12-16 13:50:00,108.8,108.9,108.74,108.84,173244.0,107.4129,107.5116,107.3536,107.4524,173244.0
2019-12-16 14:00:00,108.84,108.86,108.65,108.75,100150.0,107.4524,107.4721,107.2648,107.3635,100150.0
2019-12-16 14:10:00,108.74,108.74,108.65,108.67,23033.0,107.3536,107.3536,107.2648,107.2845,23033.0
2019-12-16 14:20:00,108.7,108.75,108.66,108.72,21340.0,107.3142,107.3635,107.2747,107.3339,21340.0
2019-12-16 14:30:00,108.72,108.76,108.51,108.54,43816.0,107.3339,107.3734,107.1266,107.1562,43816.0
2019-12-16 14:40:00,108.54,108.68,108.47,108.68,18882.0,107.1562,107.2944,107.0871,107.2944,18882.0
2019-12-16 14:50:00,108.7,108.71,108.58,108.59,19229.0,107.3142,107.324,107.1957,107.2056,19229.0
2019-12-16 15:00:00,108.58,108.69,108.48,108.53,23743.0,107.1957,107.3043,107.097,107.1463,23743.0
2019-12-16 15:10:00,108.53,108.67,108.53,108.66,20629.0,107.1463,107.2845,107.1463,107.2747,20629.0
2019-12-16 15:20:00,108.65,108.74,108.62,108.67,17066.0,107.2648,107.3536,107.2352,107.2845,17066.0
2019-12-16 15:30:00,108.66,108.81,108.64,108.81,90532.0,107.2747,107.4228,107.2549,107.4228,90532.0
2019-12-16 15:40:00,108.8,108.81,108.57,108.63,65640.0,107.4129,107.4228,107.1858,107.2451,65640.0
2019-12-16 15:50:00,108.63,108.63,108.34,108.46,281877.0,107.2451,107.2451,106.9587,107.0772,281877.0
2019-12-17 09:30:00,108.32,108.6,107.96,108.25,36509.0,106.939,107.2154,106.5836,106.8699,36509.0
2019-12-17 09:40:00,108.22,108.24,107.74,108.05,37939.0,106.8403,106.86,106.3664,106.6724,37939.0
2019-12-17 09:50:00,107.99,108.16,107.86,108.15,37698.0,106.6132,106.781,106.4849,106.7712,37698.0
2019-12-17 10:00:00,108.17,108.37,108.12,108.35,39237.0,106.7909,106.9884,106.7416,106.9686,39237.0
2019-12-17 10:10:00,108.32,108.64,108.32,108.64,57992.0,106.939,107.2549,106.939,107.2549,57992.0
2019-12-17 10:20:00,108.6,108.81,108.58,108.75,264072.0,107.2154,107.4228,107.1957,107.3635,264072.0
2019-12-17 10:30:00,108.69,108.81,108.54,108.75,23270.0,107.3043,107.4228,107.1562,107.3635,23270.0
2019-12-17 10:40:00,108.76,108.9,108.75,108.82,30232.0,107.3734,107.5116,107.3635,107.4326,30232.0
2019-12-17 10:50:00,108.82,108.89,108.69,108.77,27401.0,107.4326,107.5017,107.3043,107.3833,27401.0
2019-12-17 11:00:00,108.77,108.77,108.69,108.7,10795.0,107.3833,107.3833,107.3043,107.3142,10795.0
2019-12-17 11:10:00,108.71,108.71,108.57,108.65,109236.0,107.324,107.324,107.1858,107.2648,109236.0
2019-12-17 11:20:00,108.65,108.72,108.63,108.7,9621.0,107.2648,107.3339,107.2451,107.3142,9621.0
2019-12-17 11:30:00,108.68,108.73,108.63,108.72,15547.0,107.2944,107.3438,107.2451,107.3339,15547.0
2019-12-17 11:40:00,108.7,108.7,108.58,108.65,30891.0,107.3142,107.3142,107.1957,107.2648,30891.0
2019-12-17 11:50:00,108.64,108.72,108.63,108.66,17439.0,107.2549,107.3339,107.2451,107.2747,17439.0
2019-12-17 12:00:00,108.67,108.71,108.62,108.71,6675.0,107.2845,107.324,107.2352,107.324,6675.0
2019-12-17 12:10:00,108.72,108.73,108.62,108.7,9434.0,107.3339,107.3438,107.2352,107.3142,9434.0
2019-12-17 12:20:00,108.69,108.71,108.65,108.68,6005.0,107.3043,107.324,107.2648,107.2944,6005.0
2019-12-17 12:30:00,108.68,108.73,108.65,108.73,9854.0,107.2944,107.3438,107.2648,107.3438,9854.0
2019-12-17 12:40:00,108.74,108.76,108.68,108.69,20491.0,107.3536,107.3734,107.2944,107.3043,20491.0
2019-12-17 12:50:00,108.7,108.74,108.69,108.72,9920.0,107.3142,107.3536,107.3043,107.3339,9920.0
2019-12-17 13:00:00,108.71,108.71,108.58,108.63,10068.0,107.324,107.324,107.1957,107.2451,10068.0
2019-12-17 13:10:00,108.64,108.66,108.53,108.64,25766.0,107.2549,107.2747,107.1463,107.2549,25766.0
2019-12-17 13:20:00,108.64,108.67,108.6,108.61,7341.0,107.2549,107.2845,107.2154,107.2253,7341.0
2019-12-17 13:30:00,108.61,108.67,108.6,108.67,12267.0,107.2253,107.2845,107.2154,107.2845,12267.0
2019-12-17 13:40:00,108.68,108.75,108.62,108.65,19066.0,107.2944,107.3635,107.2352,107.2648,19066.0
2019-12-17 13:50:00,108.65,108.74,108.61,108.71,21465.0,107.2648,107.3536,107.2253,107.324,21465.0
2019-12-17 14:00:00,108.72,108.77,108.57,108.64,164734.0,107.3339,107.3833,107.1858,107.2549,164734.0
2019-12-17 14:10:00,108.65,108.71,108.58,108.69,34713.0,107.2648,107.324,107.1957,107.3043,34713.0
2019-12-17 14:20:00,108.69,108.69,108.58,108.58,19452.0,107.3043,107.3043,107.1957,107.1957,19452.0
2019-12-17 14:30:00,108.58,108.71,108.55,108.71,15143.0,107.1957,107.324,107.1661,107.324,15143.0
2019-12-17 14:40:00,108.72,108.74,108.63,108.68,36252.0,107.3339,107.3536,107.2451,107.2944,36252.0
2019-12-17 14:50:00,108.69,108.72,108.65,108.66,10616.0,107.3043,107.3339,107.2648,107.2747,10616.0
2019-12-17 15:00:00,108.67,108.68,108.64,108.67,12682.0,107.2845,107.2944,107.2549,107.2845,12682.0
2019-12-17 15:10:00,108.68,108.71,108.66,108.66,11031.0,107.2944,107.324,107.2747,107.2747,11031.0
2019-12-17 15:20:00,108.67,108.67,108.59,108.59,13352.0,107.2845,107.2845,107.2056,107.2056,13352.0
2019-12-17 15:30:00,108.6,108.74,108.6,108.7,21008.0,107.2154,107.3536,107.2154,107.3142,21008.0
2019-12-17 15:40:00,108.71,108.75,108.66,108.66,38029.0,107.324,107.3635,107.2747,107.2747,38029.0
2019-12-17 15:50:00,108.67,108.83,108.67,108.78,136392.0,107.2845,107.4425,107.2845,107.3931,136392.0
2019-12-18 09:30:00,109.04,109.1,108.93,109.0,13637.0,107.6498,107.7091,107.5412,107.6103,13637.0
2019-12-18 09:40:00,109.01,109.1,108.85,108.9,6911.0,107.6202,107.7091,107.4622,107.5116,6911.0
2019-12-18 09:50:00,108.88,108.88,108.65,108.65,3708.0,107.4919,107.4919,107.2648,107.2648,3708.0
2019-12-18 10:00:00,108.62,108.7,108.51,108.66,9442.0,107.2352,107.3142,107.1266,107.2747,9442.0
2019-12-18 10:10:00,108.66,108.81,108.6,108.69,59846.0,107.2747,107.4228,107.2154,107.3043,59846.0
2019-12-18 10:20:00,108.7,108.85,108.64,108.68,12295.0,107.3142,107.4622,107.2549,107.2944,12295.0
2019-12-18 10:30:00,108.67,108.78,108.61,108.76,22774.0,107.2845,107.3931,107.2253,107.3734,22774.0
2019-12-18 10:40:00,108.76,108.87,108.76,108.85,10000.0,107.3734,107.482,107.3734,107.4622,10000.0
2019-12-18 10:50:00,108.88,109.03,108.85,109.02,9614.0,107.4919,107.64,107.4622,107.6301,9614.0
2019-12-18 11:00:00,109.0,109.32,109.0,109.29,18020.0,107.6103,107.9263,107.6103,107.8966,18020.0
2019-12-18 11:10:00,109.31,109.39,109.29,109.39,12274.0,107.9164,107.9954,107.8966,107.9954,12274.0
2019-12-18 11:20:00,109.4,109.54,109.38,109.42,16867.0,108.0052,108.1435,107.9855,108.025,16867.0
2019-12-18 11:30:00,109.45,109.49,109.41,109.45,12626.0,108.0546,108.0941,108.0151,108.0546,12626.0
2019-12-18 11:40:00,109.46,109.5,109.32,109.34,121053.0,108.0645,108.104,107.9263,107.946,121053.0
2019-12-18 11:50:00,109.32,109.32,109.17,109.17,11757.0,107.9263,107.9263,107.7782,107.7782,11757.0
2019-12-18 12:00:00,109.18,109.29,109.17,109.19,13323.0,107.788,107.8966,107.7782,107.7979,13323.0
2019-12-18 12:10:00,109.18,109.35,109.18,109.31,20496.0,107.788,107.9559,107.788,107.9164,20496.0
2019-12-18 12:20:00,109.3,109.39,109.3,109.38,15011.0,107.9065,107.9954,107.9065,107.9855,15011.0
2019-12-18 12:30:00,109.39,109.39,109.17,109.22,41867.0,107.9954,107.9954,107.7782,107.8275,41867.0
2019-12-18 12:40:00,109.24,109.27,109.18,109.21,20680.0,107.8473,107.8769,107.788,107.8177,20680.0
2019-12-18 12:50:00,109.2,109.23,109.19,109.2,12273.0,107.8078,107.8374,107.7979,107.8078,12273.0
2019-12-18 13:00:00,109.2,109.26,109.19,109.22,29767.0,107.8078,107.867,107.7979,107.8275,29767.0
2019-12-18 13:10:00,109.22,109.23,109.11,109.18,20076.0,107.8275,107.8374,107.7189,107.788,20076.0
2019-12-18 13:20:00,109.19,109.19,109.15,109.18,9715.0,107.7979,107.7979,107.7584,107.788,9715.0
2019-12-18 13:30:00,109.18,109.34,109.18,109.28,17667.0,107.788,107.946,107.788,107.8868,17667.0
2019-12-18 13:40:00,109.28,109.38,109.26,109.38,17180.0,107.8868,107.9855,107.867,107.9855,17180.0
2019-12-18 13:50:00,109.38,109.38,109.28,109.31,17118.0,107.9855,107.9855,107.8868,107.9164,17118.0
2019-12-18 14:00:00,109.31,109.54,109.3,109.5,14894.0,107.9164,108.1435,107.9065,108.104,14894.0
2019-12-18 14:10:00,109.52,109.53,109.39,109.4,20110.0,108.1237,108.1336,107.9954,108.0052,20110.0
2019-12-18 14:20:00,109.43,109.45,109.37,109.4,21218.0,108.0349,108.0546,107.9756,108.0052,21218.0
2019-12-18 14:30:00,109.4,109.58,109.33,109.58,46100.0,108.0052,108.1829,107.9361,108.1829,46100.0
2019-12-18 14:40:00,109.58,109.61,109.48,109.53,212974.0,108.1829,108.2126,108.0842,108.1336,212974.0
2019-12-18 14:50:00,109.53,109.6,109.49,109.53,34939.0,108.1336,108.2027,108.0941,108.1336,34939.0
2019-12-18 15:00:00,109.53,109.57,109.44,109.56,20293.0,108.1336,108.1731,108.0447,108.1632,20293.0
2019-12-18 15:10:00,109.57,109.66,109.56,109.6,23379.0,108.1731,108.2619,108.1632,108.2027,23379.0
2019-12-18 15:20:00,109.59,109.64,109.57,109.63,23166.0,108.1928,108.2422,108.1731,108.2323,23166.0
2019-12-18 15:30:00,109.63,109.64,109.39,109.45,48235.0,108.2323,108.2422,107.9954,108.0546,48235.0
2019-12-18 15:40:00,109.45,109.45,109.27,109.32,76827.0,108.0546,108.0546,107.8769,107.9263,76827.0
2019-12-18 15:50:00,109.31,109.39,109.26,109.26,312634.0,107.9164,107.9954,107.867,107.867,312634.0
2019-12-19 09:30:00,109.27,109.56,109.14,109.54,12659.0,107.8769,108.1632,107.7486,108.1435,12659.0
2019-12-19 09:40:00,109.54,110.02,109.51,109.76,74402.0,108.1435,108.6173,108.1138,108.3606,74402.0
2019-12-19 09:50:00,109.76,109.8,109.31,109.62,25216.0,108.3606,108.4001,107.9164,108.2224,25216.0
2019-12-19 10:00:00,109.53,109.95,109.52,109.95,45226.0,108.1336,108.5482,108.1237,108.5482,45226.0
2019-12-19 10:10:00,109.95,110.23,109.9,110.14,26638.0,108.5482,108.8247,108.4989,108.7358,26638.0
2019-12-19 10:20:00,110.16,110.33,110.02,110.24,61025.0,108.7555,108.9234,108.6173,108.8345,61025.0
2019-12-19 10:30:00,110.17,110.26,110.13,110.25,40468.0,108.7654,108.8543,108.7259,108.8444,40468.0
2019-12-19 10:40:00,110.27,110.27,110.03,110.05,22125.0,108.8641,108.8641,108.6272,108.6469,22125.0
2019-12-19 10:50:00,110.05,110.13,109.98,110.01,35399.0,108.6469,108.7259,108.5778,108.6075,35399.0
2019-12-19 11:00:00,110.01,110.12,109.9,109.92,37762.0,108.6075,108.7161,108.4989,108.5186,37762.0
2019-12-19 11:10:00,109.93,109.93,109.83,109.9,15576.0,108.5285,108.5285,108.4298,108.4989,15576.0
2019-12-19 11:20:00,109.9,110.07,109.9,110.07,11783.0,108.4989,108.6667,108.4989,108.6667,11783.0
2019-12-19 11:30:00,110.06,110.07,110.02,110.02,9081.0,108.6568,108.6667,108.6173,108.6173,9081.0
2019-12-19 11:40:00,110.02,110.13,109.98,110.13,16498.0,108.6173,108.7259,108.5778,108.7259,16498.0
2019-12-19 11:50:00,110.14,110.15,110.0,110.09,13867.0,108.7358,108.7457,108.5976,108.6864,13867.0
2019-12-19 12:00:00,110.08,110.29,110.07,110.25,11318.0,108.6766,108.8839,108.6667,108.8444,11318.0
2019-12-19 12:10:00,110.25,110.32,110.2,110.3,17114.0,108.8444,108.9135,108.795,108.8938,17114.0
2019-12-19 12:20:00,110.31,110.32,110.17,110.19,12573.0,108.9036,108.9135,108.7654,108.7852,12573.0
2019-12-19 12:30:00,110.19,110.29,110.18,110.18,14035.0,108.7852,108.8839,108.7753,108.7753,14035.0
2019-12-19 12:40:00,110.19,110.28,110.18,110.19,19733.0,108.7852,108.874,108.7753,108.7852,19733.0
2019-12-19 12:50:00,110.17,110.25,110.16,110.24,12880.0,108.7654,108.8444,108.7555,108.8345,12880.0
2019-12-19 13:00:00,110.24,110.34,110.24,110.32,13423.0,108.8345,108.9333,108.8345,108.9135,13423.0
2019-12-19 13:10:00,110.33,110.48,110.33,110.48,16198.0,108.9234,109.0715,108.9234,109.0715,16198.0
2019-12-19 13:20:00,110.49,110.56,110.46,110.55,15183.0,109.0813,109.1504,109.0517,109.1406,15183.0
2019-12-19 13:30:00,110.55,110.61,110.49,110.58,14787.0,109.1406,109.1998,109.0813,109.1702,14787.0
2019-12-19 13:40:00,110.58,110.61,110.56,110.59,10825.0,109.1702,109.1998,109.1504,109.1801,10825.0
2019-12-19 13:50:00,110.57,110.63,110.52,110.63,14911.0,109.1603,109.2196,109.111,109.2196,14911.0
2019-12-19 14:00:00,110.63,110.63,110.55,110.57,17042.0,109.2196,109.2196,109.1406,109.1603,17042.0
2019-12-19 14:10:00,110.57,110.62,110.53,110.59,17413.0,109.1603,109.2097,109.1208,109.1801,17413.0
2019-12-19 14:20:00,110.59,110.63,110.52,110.55,16384.0,109.1801,109.2196,109.111,109.1406,16384.0
2019-12-19 14:30:00,110.55,110.59,110.49,110.58,23121.0,109.1406,109.1801,109.0813,109.1702,23121.0
2019-12-19 14:40:00,110.59,110.59,110.56,110.56,35727.0,109.1801,109.1801,109.1504,109.1504,35727.0
2019-12-19 14:50:00,110.57,110.58,110.5,110.54,24047.0,109.1603,109.1702,109.0912,109.1307,24047.0
2019-12-19 15:00:00,110.54,110.65,110.54,110.61,31216.0,109.1307,109.2393,109.1307,109.1998,31216.0
2019-12-19 15:10:00,110.61,110.67,110.58,110.61,95612.0,109.1998,109.259,109.1702,109.1998,95612.0
2019-12-19 15:20:00,110.62,110.62,110.43,110.49,51084.0,109.2097,109.2097,109.0221,109.0813,51084.0
2019-12-19 15:30:00,110.49,110.51,110.36,110.36,71183.0,109.0813,109.1011,108.953,108.953,71183.0
2019-12-19 15:40:00,110.37,110.5,110.36,110.47,41015.0,108.9629,109.0912,108.953,109.0616,41015.0
2019-12-19 15:50:00,110.46,110.52,110.34,110.34,200035.0,109.0517,109.111,108.9333,108.9333,200035.0
2019-12-20 09:30:00,111.18,111.72,110.8,111.19,354700.0,109.7625,110.2957,109.3874,109.7724,354700.0
2019-12-20 09:40:00,111.18,111.48,111.06,111.06,18148.0,109.7625,110.0587,109.6441,109.6441,18148.0
2019-12-20 09:50:00,111.07,111.14,110.78,110.78,18800.0,109.6539,109.7231,109.3676,109.3676,18800.0
2019-12-20 10:00:00,110.8,111.02,110.63,110.75,34280.0,109.3874,109.6046,109.2196,109.338,34280.0
2019-12-20 10:10:00,110.75,110.81,110.65,110.72,20832.0,109.338,109.3973,109.2393,109.3084,20832.0
2019-12-20 10:20:00,110.72,110.81,110.58,110.64,17594.0,109.3084,109.3973,109.1702,109.2294,17594.0
2019-12-20 10:30:00,110.61,110.63,110.44,110.47,14324.0,109.1998,109.2196,109.032,109.0616,14324.0
2019-12-20 10:40:00,110.49,110.51,110.34,110.4,16150.0,109.0813,109.1011,108.9333,108.9925,16150.0
2019-12-20 10:50:00,110.37,110.61,110.31,110.56,18384.0,108.9629,109.1998,108.9036,109.1504,18384.0
2019-12-20 11:00:00,110.54,110.7,110.43,110.69,9997.0,109.1307,109.2887,109.0221,109.2788,9997.0
2019-12-20 11:10:00,110.72,110.79,110.69,110.74,26905.0,109.3084,109.3775,109.2788,109.3282,26905.0
2019-12-20 11:20:00,110.73,110.79,110.66,110.75,31626.0,109.3183,109.3775,109.2492,109.338,31626.0
2019-12-20 11:30:00,110.76,110.78,110.65,110.66,13751.0,109.3479,109.3676,109.2393,109.2492,13751.0
2019-12-20 11:40:00,110.66,110.81,110.65,110.73,11749.0,109.2492,109.3973,109.2393,109.3183,11749.0
2019-12-20 11:50:00,110.73,110.84,110.67,110.84,17593.0,109.3183,109.4269,109.259,109.4269,17593.0
2019-12-20 12:00:00,110.84,110.86,110.64,110.66,9699.0,109.4269,109.4466,109.2294,109.2492,9699.0
2019-12-20 12:10:00,110.66,110.67,110.51,110.51,8752.0,109.2492,109.259,109.1011,109.1011,8752.0
2019-12-20 12:20:00,110.51,110.58,110.5,110.58,8033.0,109.1011,109.1702,109.0912,109.1702,8033.0
2019-12-20 12:30:00,110.57,110.6,110.48,110.56,9819.0,109.1603,109.1899,109.0715,109.1504,9819.0
2019-12-20 12:40:00,110.55,110.69,110.54,110.57,8799.0,109.1406,109.2788,109.1307,109.1603,8799.0
2019-12-20 12:50:00,110.57,110.61,110.5,110.56,10601.0,109.1603,109.1998,109.0912,109.1504,10601.0
2019-12-20 13:00:00,110.57,110.76,110.55,110.74,14601.0,109.1603,109.3479,109.1406,109.3282,14601.0
2019-12-20 13:10:00,110.73,110.79,110.71,110.79,6050.0,109.3183,109.3775,109.2985,109.3775,6050.0
2019-12-20 13:20:00,110.77,110.78,110.68,110.71,6812.0,109.3578,109.3676,109.2689,109.2985,6812.0
2019-12-20 13:30:00,110.7,110.72,110.67,110.68,49727.0,109.2887,109.3084,109.259,109.2689,49727.0
2019-12-20 13:40:00,110.67,110.67,110.56,110.64,8746.0,109.259,109.259,109.1504,109.2294,8746.0
2019-12-20 13:50:00,110.65,110.66,110.58,110.65,19311.0,109.2393,109.2492,109.1702,109.2393,19311.0
2019-12-20 14:00:00,110.65,110.66,110.55,110.62,14141.0,109.2393,109.2492,109.1406,109.2097,14141.0
2019-12-20 14:10:00,110.58,110.71,110.57,110.71,11655.0,109.1702,109.2985,109.1603,109.2985,11655.0
2019-12-20 14:20:00,110.69,110.8,110.66,110.79,9675.0,109.2788,109.3874,109.2492,109.3775,9675.0
2019-12-20 14:30:00,110.8,110.8,110.71,110.71,25336.0,109.3874,109.3874,109.2985,109.2985,25336.0
2019-12-20 14:40:00,110.71,110.86,110.7,110.82,17608.0,109.2985,109.4466,109.2887,109.4071,17608.0
2019-12-20 14:50:00,110.82,110.95,110.79,110.92,26157.0,109.4071,109.5355,109.3775,109.5059,26157.0
2019-12-20 15:00:00,110.9,111.1,110.88,111.09,22967.0,109.4861,109.6836,109.4664,109.6737,22967.0
2019-12-20 15:10:00,111.09,111.13,110.98,111.13,32458.0,109.6737,109.7132,109.5651,109.7132,32458.0
2019-12-20 15:20:00,111.11,111.13,111.03,111.12,21666.0,109.6934,109.7132,109.6145,109.7033,21666.0
2019-12-20 15:30:00,111.12,111.31,111.11,111.21,56449.0,109.7033,109.8909,109.6934,109.7922,56449.0
2019-12-20 15:40:00,111.21,111.32,111.16,111.22,57658.0,109.7922,109.9008,109.7428,109.802,57658.0
2019-12-20 15:50:00,111.22,111.49,111.11,111.4,199339.0,109.802,110.0686,109.6934,109.9797,199339.0
2019-12-23 09:30:00,111.06,111.63,111.06,111.5,18108.0,109.6441,110.2068,109.6441,110.0785,18108.0
2019-12-23 09:40:00,111.46,111.63,111.26,111.26,9699.0,110.039,110.2068,109.8415,109.8415,9699.0
2019-12-23 09:50:00,111.31,111.41,111.2,111.35,7787.0,109.8909,109.9896,109.7823,109.9304,7787.0
2019-12-23 10:00:00,111.38,111.58,111.36,111.48,10934.0,109.96,110.1574,109.9402,110.0587,10934.0
2019-12-23 10:10:00,111.5,111.56,111.38,111.43,8612.0,110.0785,110.1377,109.96,110.0094,8612.0
2019-12-23 10:20:00,111.42,111.45,111.27,111.29,14157.0,109.9995,110.0291,109.8514,109.8711,14157.0
2019-12-23 10:30:00,111.26,111.4,111.21,111.39,10152.0,109.8415,109.9797,109.7922,109.9699,10152.0
2019-12-23 10:40:00,111.37,111.39,111.14,111.16,9603.0,109.9501,109.9699,109.7231,109.7428,9603.0
2019-12-23 10:50:00,111.17,111.37,111.16,111.37,14816.0,109.7527,109.9501,109.7428,109.9501,14816.0
2019-12-23 11:00:00,111.34,111.47,111.3,111.42,7369.0,109.9205,110.0488,109.881,109.9995,7369.0
2019-12-23 11:10:00,111.4,111.62,111.38,111.59,6573.0,109.9797,110.1969,109.96,110.1673,6573.0
2019-12-23 11:20:00,111.59,111.64,111.52,111.59,8832.0,110.1673,110.2167,110.0982,110.1673,8832.0
2019-12-23 11:30:00,111.61,111.62,111.51,111.55,9907.0,110.1871,110.1969,110.0883,110.1278,9907.0
2019-12-23 11:40:00,111.55,111.68,111.55,111.68,5980.0,110.1278,110.2562,110.1278,110.2562,5980.0
2019-12-23 11:50:00,111.67,111.68,111.62,111.63,5305.0,110.2463,110.2562,110.1969,110.2068,5305.0
2019-12-23 12:00:00,111.65,111.65,111.48,111.52,13452.0,110.2265,110.2265,110.0587,110.0982,13452.0
2019-12-23 12:10:00,111.51,111.51,111.33,111.43,11657.0,110.0883,110.0883,109.9106,110.0094,11657.0
2019-12-23 12:20:00,111.42,111.42,111.29,111.3,5689.0,109.9995,109.9995,109.8711,109.881,5689.0
2019-12-23 12:30:00,111.3,111.32,111.26,111.29,9104.0,109.881,109.9008,109.8415,109.8711,9104.0
2019-12-23 12:40:00,111.3,111.34,111.27,111.29,7797.0,109.881,109.9205,109.8514,109.8711,7797.0
2019-12-23 12:50:00,111.27,111.36,111.23,111.36,6155.0,109.8514,109.9402,109.8119,109.9402,6155.0
2019-12-23 13:00:00,111.35,111.37,111.31,111.35,13310.0,109.9304,109.9501,109.8909,109.9304,13310.0
2019-12-23 13:10:00,111.36,111.46,111.36,111.45,6000.0,109.9402,110.039,109.9402,110.0291,6000.0
2019-12-23 13:20:00,111.44,111.55,111.42,111.54,6777.0,110.0192,110.1278,109.9995,110.118,6777.0
2019-12-23 13:30:00,111.54,111.55,111.35,111.36,8516.0,110.118,110.1278,109.9304,109.9402,8516.0
2019-12-23 13:40:00,111.37,111.37,111.25,111.28,6917.0,109.9501,109.9501,109.8316,109.8613,6917.0
2019-12-23 13:50:00,111.28,111.34,111.26,111.27,14758.0,109.8613,109.9205,109.8415,109.8514,14758.0
2019-12-23 14:00:00,111.29,111.33,111.14,111.27,32440.0,109.8711,109.9106,109.7231,109.8514,32440.0
2019-12-23 14:10:00,111.29,111.32,111.19,111.19,16766.0,109.8711,109.9008,109.7724,109.7724,16766.0
2019-12-23 14:20:00,111.19,111.2,111.04,111.05,58783.0,109.7724,109.7823,109.6243,109.6342,58783.0
2019-12-23 14:30:00,111.04,111.25,111.04,111.23,106611.0,109.6243,109.8316,109.6243,109.8119,106611.0
2019-12-23 14:40:00,111.23,111.29,111.2,111.28,10729.0,109.8119,109.8711,109.7823,109.8613,10729.0
2019-12-23 14:50:00,111.26,111.41,111.25,111.4,10796.0,109.8415,109.9896,109.8316,109.9797,10796.0
2019-12-23 15:00:00,111.43,111.55,111.41,111.51,13411.0,110.0094,110.1278,109.9896,110.0883,13411.0
2019-12-23 15:10:00,111.5,111.5,111.44,111.47,11787.0,110.0785,110.0785,110.0192,110.0488,11787.0
2019-12-23 15:20:00,111.48,111.48,111.37,111.44,27849.0,110.0587,110.0587,109.9501,110.0192,27849.0
2019-12-23 15:30:00,111.43,111.49,111.31,111.43,32165.0,110.0094,110.0686,109.8909,110.0094,32165.0
2019-12-23 15:40:00,111.45,111.45,111.04,111.14,49253.0,110.0291,110.0291,109.6243,109.7231,49253.0
2019-12-23 15:50:00,111.14,111.27,111.11,111.27,80436.0,109.7231,109.8514,109.6934,109.8514,80436.0
2019-12-24 09:30:00,111.43,111.92,111.3,111.57,22516.0,110.0094,110.4931,109.881,110.1476,22516.0
2019-12-24 09:40:00,111.54,111.56,111.39,111.5,12294.0,110.118,110.1377,109.9699,110.0785,12294.0
2019-12-24 09:50:00,111.55,111.8,111.45,111.47,12158.0,110.1278,110.3746,110.0291,110.0488,12158.0
2019-12-24 10:00:00,111.49,111.66,111.47,111.64,8403.0,110.0686,110.2364,110.0488,110.2167,8403.0
2019-12-24 10:10:00,111.67,111.68,111.52,111.52,9750.0,110.2463,110.2562,110.0982,110.0982,9750.0
2019-12-24 10:20:00,111.53,111.56,111.29,111.41,12456.0,110.1081,110.1377,109.8711,109.9896,12456.0
2019-12-24 10:30:00,111.44,111.44,111.18,111.2,18190.0,110.0192,110.0192,109.7625,109.7823,18190.0
2019-12-24 10:40:00,111.2,111.28,111.11,111.15,13186.0,109.7823,109.8613,109.6934,109.7329,13186.0
2019-12-24 10:50:00,111.15,111.21,111.08,111.08,15021.0,109.7329,109.7922,109.6638,109.6638,15021.0
2019-12-24 11:00:00,111.09,111.16,111.08,111.16,15601.0,109.6737,109.7428,109.6638,109.7428,15601.0
2019-12-24 11:10:00,111.17,111.26,111.08,111.23,8376.0,109.7527,109.8415,109.6638,109.8119,8376.0
2019-12-24 11:20:00,111.22,111.28,111.22,111.27,6268.0,109.802,109.8613,109.802,109.8514,6268.0
2019-12-24 11:30:00,111.28,111.29,111.24,111.27,8759.0,109.8613,109.8711,109.8218,109.8514,8759.0
2019-12-24 11:40:00,111.27,111.48,111.25,111.41,18368.0,109.8514,110.0587,109.8316,109.9896,18368.0
2019-12-24 11:50:00,111.42,111.44,111.28,111.28,12389.0,109.9995,110.0192,109.8613,109.8613,12389.0
2019-12-24 12:00:00,111.29,111.4,111.29,111.38,7363.0,109.8711,109.9797,109.8711,109.96,7363.0
2019-12-24 12:10:00,111.39,111.49,111.39,111.46,9339.0,109.9699,110.0686,109.9699,110.039,9339.0
2019-12-24 12:20:00,111.47,111.6,111.46,111.59,16690.0,110.0488,110.1772,110.039,110.1673,16690.0
2019-12-24 12:30:00,111.6,111.6,111.45,111.47,7453.0,110.1772,110.1772,110.0291,110.0488,7453.0
2019-12-24 12:40:00,111.49,111.49,111.38,111.38,15263.0,110.0686,110.0686,109.96,109.96,15263.0
2019-12-24 12:50:00,111.37,111.46,111.33,111.38,21663.0,109.9501,110.039,109.9106,109.96,21663.0
2019-12-26 09:30:00,111.43,111.67,111.36,111.59,17305.0,110.0094,110.2463,109.9402,110.1673,17305.0
2019-12-26 09:40:00,111.59,111.66,111.44,111.59,5572.0,110.1673,110.2364,110.0192,110.1673,5572.0
2019-12-26 09:50:00,111.63,111.65,111.47,111.51,5819.0,110.2068,110.2265,110.0488,110.0883,5819.0
2019-12-26 10:00:00,111.5,111.58,111.49,111.58,11990.0,110.0785,110.1574,110.0686,110.1574,11990.0
2019-12-26 10:10:00,111.58,111.7,111.47,111.51,6838.0,110.1574,110.2759,110.0488,110.0883,6838.0
2019-12-26 10:20:00,111.48,111.57,111.38,111.56,13173.0,110.0587,110.1476,109.96,110.1377,13173.0
2019-12-26 10:30:00,111.55,111.55,111.44,111.5,9247.0,110.1278,110.1278,110.0192,110.0785,9247.0
2019-12-26 10:40:00,111.5,111.7,111.5,111.7,7063.0,110.0785,110.2759,110.0785,110.2759,7063.0
2019-12-26 10:50:00,111.69,111.7,111.66,111.69,5296.0,110.266,110.2759,110.2364,110.266,5296.0
2019-12-26 11:00:00,111.68,111.76,111.39,111.41,57304.0,110.2562,110.3351,109.9699,109.9896,57304.0
2019-12-26 11:10:00,111.41,111.47,111.38,111.45,19470.0,109.9896,110.0488,109.96,110.0291,19470.0
2019-12-26 11:20:00,111.45,111.46,111.39,111.4,35793.0,110.0291,110.039,109.9699,109.9797,35793.0
2019-12-26 11:30:00,111.4,111.4,111.3,111.38,12033.0,109.9797,109.9797,109.881,109.96,12033.0
2019-12-26 11:40:00,111.39,111.45,111.38,111.41,27798.0,109.9699,110.0291,109.96,109.9896,27798.0
2019-12-26 11:50:00,111.41,111.55,111.4,111.55,30998.0,109.9896,110.1278,109.9797,110.1278,30998.0
2019-12-26 12:00:00,111.54,111.55,111.35,111.4,30185.0,110.118,110.1278,109.9304,109.9797,30185.0
2019-12-26 12:10:00,111.41,111.42,111.37,111.37,17752.0,109.9896,109.9995,109.9501,109.9501,17752.0
2019-12-26 12:20:00,111.37,111.42,111.37,111.38,9035.0,109.9501,109.9995,109.9501,109.96,9035.0
2019-12-26 12:30:00,111.38,111.43,111.36,111.4,17544.0,109.96,110.0094,109.9402,109.9797,17544.0
2019-12-26 12:40:00,111.41,111.43,111.39,111.4,8367.0,109.9896,110.0094,109.9699,109.9797,8367.0
2019-12-26 12:50:00,111.4,111.43,111.39,111.42,21879.0,109.9797,110.0094,109.9699,109.9995,21879.0
2019-12-26 13:00:00,111.43,111.5,111.41,111.42,35200.0,110.0094,110.0785,109.9896,109.9995,35200.0
2019-12-26 13:10:00,111.43,111.43,111.4,111.43,35540.0,110.0094,110.0094,109.9797,110.0094,35540.0
2019-12-26 13:20:00,111.43,111.85,111.42,111.85,29115.0,110.0094,110.424,109.9995,110.424,29115.0
2019-12-26 13:30:00,111.83,111.91,111.82,111.91,5295.0,110.4043,110.4832,110.3944,110.4832,5295.0
2019-12-26 13:40:00,111.89,111.91,111.8,111.85,8003.0,110.4635,110.4832,110.3746,110.424,8003.0
2019-12-26 13:50:00,111.92,111.98,111.91,111.91,23845.0,110.4931,110.5523,110.4832,110.4832,23845.0
2019-12-26 14:00:00,111.9,111.92,111.8,111.8,7792.0,110.4734,110.4931,110.3746,110.3746,7792.0
2019-12-26 14:10:00,111.8,111.84,111.78,111.8,15694.0,110.3746,110.4141,110.3549,110.3746,15694.0
2019-12-26 14:20:00,111.81,111.83,111.8,111.82,6715.0,110.3845,110.4043,110.3746,110.3944,6715.0
2019-12-26 14:30:00,111.81,111.83,111.78,111.8,12418.0,110.3845,110.4043,110.3549,110.3746,12418.0
2019-12-26 14:40:00,111.8,111.91,111.8,111.89,8611.0,110.3746,110.4832,110.3746,110.4635,8611.0
2019-12-26 14:50:00,111.89,111.9,111.87,111.9,5793.0,110.4635,110.4734,110.4437,110.4734,5793.0
2019-12-26 15:00:00,111.9,111.9,111.81,111.88,15227.0,110.4734,110.4734,110.3845,110.4536,15227.0
2019-12-26 15:10:00,111.89,111.91,111.83,111.85,19527.0,110.4635,110.4832,110.4043,110.424,19527.0
2019-12-26 15:20:00,111.83,111.86,111.83,111.86,5460.0,110.4043,110.4339,110.4043,110.4339,5460.0
2019-12-26 15:30:00,111.85,111.85,111.79,111.81,28651.0,110.424,110.424,110.3648,110.3845,28651.0
2019-12-26 15:40:00,111.81,111.91,111.81,111.88,32518.0,110.3845,110.4832,110.3845,110.4536,32518.0
2019-12-26 15:50:00,111.89,111.98,111.55,111.94,258307.0,110.4635,110.5523,110.1278,110.5129,258307.0
2019-12-27 09:30:00,112.32,112.44,111.9,112.26,14956.0,110.888,111.0065,110.4734,110.8288,14956.0
2019-12-27 09:40:00,112.21,112.24,112.0,112.09,8347.0,110.7794,110.809,110.5721,110.6609,8347.0
2019-12-27 09:50:00,112.11,112.14,111.76,111.81,16083.0,110.6807,110.7103,110.3351,110.3845,16083.0
2019-12-27 10:00:00,111.83,112.25,111.82,112.22,9829.0,110.4043,110.8189,110.3944,110.7893,9829.0
2019-12-27 10:10:00,112.28,112.29,112.09,112.21,8884.0,110.8485,110.8584,110.6609,110.7794,8884.0
2019-12-27 10:20:00,112.18,112.24,112.15,112.17,6253.0,110.7498,110.809,110.7202,110.7399,6253.0
2019-12-27 10:30:00,112.16,112.35,112.06,112.33,9083.0,110.73,110.9176,110.6313,110.8979,9083.0
2019-12-27 10:40:00,112.3,112.45,112.28,112.44,10966.0,110.8683,111.0164,110.8485,111.0065,10966.0
2019-12-27 10:50:00,112.45,112.53,112.45,112.5,7484.0,111.0164,111.0953,111.0164,111.0657,7484.0
2019-12-27 11:00:00,112.51,112.53,112.4,112.42,12772.0,111.0756,111.0953,110.967,110.9867,12772.0
2019-12-27 11:10:00,112.42,112.46,112.36,112.44,10543.0,110.9867,111.0262,110.9275,111.0065,10543.0
2019-12-27 11:20:00,112.43,112.52,112.42,112.47,8109.0,110.9966,111.0855,110.9867,111.0361,8109.0
2019-12-27 11:30:00,112.44,112.47,112.36,112.44,7103.0,111.0065,111.0361,110.9275,111.0065,7103.0
2019-12-27 11:40:00,112.43,112.53,112.42,112.5,5434.0,110.9966,111.0953,110.9867,111.0657,5434.0
2019-12-27 11:50:00,112.49,112.59,112.49,112.53,8049.0,111.0558,111.1546,111.0558,111.0953,8049.0
2019-12-27 12:00:00,112.53,112.62,112.5,112.54,19066.0,111.0953,111.1842,111.0657,111.1052,19066.0
2019-12-27 12:10:00,112.55,112.62,112.51,112.62,7923.0,111.1151,111.1842,111.0756,111.1842,7923.0
2019-12-27 12:20:00,112.62,112.69,112.54,112.61,12577.0,111.1842,111.2533,111.1052,111.1743,12577.0
2019-12-27 12:30:00,112.61,112.64,112.54,112.59,9485.0,111.1743,111.2039,111.1052,111.1546,9485.0
2019-12-27 12:40:00,112.59,112.65,112.55,112.64,5657.0,111.1546,111.2138,111.1151,111.2039,5657.0
2019-12-27 12:50:00,112.65,112.78,112.65,112.76,7748.0,111.2138,111.3421,111.2138,111.3224,7748.0
2019-12-27 13:00:00,112.75,112.75,112.69,112.72,6576.0,111.3125,111.3125,111.2533,111.2829,6576.0
2019-12-27 13:10:00,112.71,112.73,112.67,112.7,9767.0,111.273,111.2928,111.2335,111.2632,9767.0
2019-12-27 13:20:00,112.71,112.76,112.69,112.71,11160.0,111.273,111.3224,111.2533,111.273,11160.0
2019-12-27 13:30:00,112.7,112.77,112.69,112.7,4268.0,111.2632,111.3323,111.2533,111.2632,4268.0
2019-12-27 13:40:00,112.72,112.72,112.65,112.65,8306.0,111.2829,111.2829,111.2138,111.2138,8306.0
2019-12-27 13:50:00,112.65,112.7,112.62,112.69,9194.0,111.2138,111.2632,111.1842,111.2533,9194.0
2019-12-27 14:00:00,112.68,112.76,112.68,112.76,5528.0,111.2434,111.3224,111.2434,111.3224,5528.0
2019-12-27 14:10:00,112.76,112.77,112.64,112.68,15096.0,111.3224,111.3323,111.2039,111.2434,15096.0
2019-12-27 14:20:00,112.68,112.72,112.65,112.66,6791.0,111.2434,111.2829,111.2138,111.2237,6791.0
2019-12-27 14:30:00,112.67,112.79,112.66,112.78,6960.0,111.2335,111.352,111.2237,111.3421,6960.0
2019-12-27 14:40:00,112.78,112.79,112.72,112.74,18310.0,111.3421,111.352,111.2829,111.3027,18310.0
2019-12-27 14:50:00,112.74,112.79,112.73,112.78,19465.0,111.3027,111.352,111.2928,111.3421,19465.0
2019-12-27 15:00:00,112.78,112.79,112.68,112.68,9035.0,111.3421,111.352,111.2434,111.2434,9035.0
2019-12-27 15:10:00,112.68,112.73,112.67,112.73,7999.0,111.2434,111.2928,111.2335,111.2928,7999.0
2019-12-27 15:20:00,112.74,112.75,112.65,112.7,19749.0,111.3027,111.3125,111.2138,111.2632,19749.0
2019-12-27 15:30:00,112.69,112.69,112.6,112.61,14111.0,111.2533,111.2533,111.1644,111.1743,14111.0
2019-12-27 15:40:00,112.61,112.61,112.25,112.27,14590.0,111.1743,111.1743,110.8189,110.8386,14590.0
2019-12-27 15:50:00,112.28,112.4,112.24,112.31,60541.0,110.8485,110.967,110.809,110.8781,60541.0
2019-12-30 09:30:00,112.5,112.69,111.78,111.85,18912.0,111.0657,111.2533,110.3549,110.424,18912.0
2019-12-30 09:40:00,111.81,111.9,111.48,111.69,10709.0,110.3845,110.4734,110.0587,110.266,10709.0
2019-12-30 09:50:00,111.62,111.8,111.55,111.61,8492.0,110.1969,110.3746,110.1278,110.1871,8492.0
2019-12-30 10:00:00,111.64,111.88,111.6,111.75,15215.0,110.2167,110.4536,110.1772,110.3253,15215.0
2019-12-30 10:10:00,111.67,111.67,110.97,111.11,26724.0,110.2463,110.2463,109.5552,109.6934,26724.0
2019-12-30 10:20:00,111.17,111.33,111.07,111.28,40660.0,109.7527,109.9106,109.6539,109.8613,40660.0
2019-12-30 10:30:00,111.29,111.52,111.25,111.52,13137.0,109.8711,110.0982,109.8316,110.0982,13137.0
2019-12-30 10:40:00,111.51,111.61,111.45,111.51,5340.0,110.0883,110.1871,110.0291,110.0883,5340.0
2019-12-30 10:50:00,111.47,111.61,111.41,111.61,9684.0,110.0488,110.1871,109.9896,110.1871,9684.0
2019-12-30 11:00:00,111.62,111.62,111.46,111.55,10162.0,110.1969,110.1969,110.039,110.1278,10162.0
2019-12-30 11:10:00,111.58,111.69,111.57,111.65,9189.0,110.1574,110.266,110.1476,110.2265,9189.0
2019-12-30 11:20:00,111.68,111.74,111.54,111.59,14809.0,110.2562,110.3154,110.118,110.1673,14809.0
2019-12-30 11:30:00,111.6,111.6,111.46,111.57,6962.0,110.1772,110.1772,110.039,110.1476,6962.0
2019-12-30 11:40:00,111.57,111.58,111.49,111.55,13066.0,110.1476,110.1574,110.0686,110.1278,13066.0
2019-12-30 11:50:00,111.55,111.56,111.45,111.48,7940.0,110.1278,110.1377,110.0291,110.0587,7940.0
2019-12-30 12:00:00,111.48,111.52,111.44,111.51,10188.0,110.0587,110.0982,110.0192,110.0883,10188.0
2019-12-30 12:10:00,111.5,111.6,111.5,111.55,9535.0,110.0785,110.1772,110.0785,110.1278,9535.0
2019-12-30 12:20:00,111.54,111.69,111.48,111.69,9701.0,110.118,110.266,110.0587,110.266,9701.0
2019-12-30 12:30:00,111.66,111.68,111.61,111.64,5881.0,110.2364,110.2562,110.1871,110.2167,5881.0
2019-12-30 12:40:00,111.62,111.66,111.59,111.64,4371.0,110.1969,110.2364,110.1673,110.2167,4371.0
2019-12-30 12:50:00,111.64,111.69,111.63,111.63,40564.0,110.2167,110.266,110.2068,110.2068,40564.0
2019-12-30 13:00:00,111.64,111.68,111.56,111.56,5193.0,110.2167,110.2562,110.1377,110.1377,5193.0
2019-12-30 13:10:00,111.55,111.57,111.49,111.49,6327.0,110.1278,110.1476,110.0686,110.0686,6327.0
2019-12-30 13:20:00,111.5,111.53,111.48,111.48,6122.0,110.0785,110.1081,110.0587,110.0587,6122.0
2019-12-30 13:30:00,111.49,111.57,111.45,111.54,9132.0,110.0686,110.1476,110.0291,110.118,9132.0
2019-12-30 13:40:00,111.55,111.6,111.52,111.59,6308.0,110.1278,110.1772,110.0982,110.1673,6308.0
2019-12-30 13:50:00,111.59,111.59,111.55,111.59,7407.0,110.1673,110.1673,110.1278,110.1673,7407.0
2019-12-30 14:00:00,111.58,111.58,111.45,111.5,13557.0,110.1574,110.1574,110.0291,110.0785,13557.0
2019-12-30 14:10:00,111.49,111.49,111.29,111.38,39782.0,110.0686,110.0686,109.8711,109.96,39782.0
2019-12-30 14:20:00,111.35,111.43,111.33,111.4,9905.0,109.9304,110.0094,109.9106,109.9797,9905.0
2019-12-30 14:30:00,111.4,111.4,111.33,111.35,9822.0,109.9797,109.9797,109.9106,109.9304,9822.0
2019-12-30 14:40:00,111.35,111.5,111.34,111.5,8756.0,109.9304,110.0785,109.9205,110.0785,8756.0
2019-12-30 14:50:00,111.46,111.46,111.37,111.44,12973.0,110.039,110.039,109.9501,110.0192,12973.0
2019-12-30 15:00:00,111.42,111.48,111.34,111.42,11414.0,109.9995,110.0587,109.9205,109.9995,11414.0
2019-12-30 15:10:00,111.42,111.42,111.32,111.33,14694.0,109.9995,109.9995,109.9008,109.9106,14694.0
2019-12-30 15:20:00,111.32,111.37,111.21,111.28,22553.0,109.9008,109.9501,109.7922,109.8613,22553.0
2019-12-30 15:30:00,111.28,111.38,111.25,111.38,21367.0,109.8613,109.96,109.8316,109.96,21367.0
2019-12-30 15:40:00,111.38,111.39,111.25,111.31,24902.0,109.96,109.9699,109.8316,109.8909,24902.0
2019-12-30 15:50:00,111.29,111.37,111.16,111.36,68575.0,109.8711,109.9501,109.7428,109.9402,68575.0
2019-12-31 09:30:00,111.08,111.37,110.68,111.23,21706.0,109.6638,109.9501,109.2689,109.8119,21706.0
2019-12-31 09:40:00,111.23,111.34,110.81,111.07,27538.0,109.8119,109.9205,109.3973,109.6539,27538.0
2019-12-31 09:50:00,111.1,111.3,111.0,111.3,6125.0,109.6836,109.881,109.5848,109.881,6125.0
2019-12-31 10:00:00,111.27,111.44,111.24,111.44,12329.0,109.8514,110.0192,109.8218,110.0192,12329.0
2019-12-31 10:10:00,111.48,111.53,111.39,111.43,8137.0,110.0587,110.1081,109.9699,110.0094,8137.0
2019-12-31 10:20:00,111.43,111.47,111.29,111.29,11423.0,110.0094,110.0488,109.8711,109.8711,11423.0
2019-12-31 10:30:00,111.35,111.42,111.28,111.28,8188.0,109.9304,109.9995,109.8613,109.8613,8188.0
2019-12-31 10:40:00,111.26,111.28,111.16,111.18,3743.0,109.8415,109.8613,109.7428,109.7625,3743.0
2019-12-31 10:50:00,111.19,111.19,111.05,111.11,8808.0,109.7724,109.7724,109.6342,109.6934,8808.0
2019-12-31 11:00:00,111.13,111.2,111.0,111.04,13512.0,109.7132,109.7823,109.5848,109.6243,13512.0
2019-12-31 11:10:00,110.98,111.01,110.94,110.98,7299.0,109.5651,109.5947,109.5256,109.5651,7299.0
2019-12-31 11:20:00,110.97,111.0,110.91,110.92,10367.0,109.5552,109.5848,109.496,109.5059,10367.0
2019-12-31 11:30:00,110.93,110.93,110.67,110.72,15624.0,109.5157,109.5157,109.259,109.3084,15624.0
2019-12-31 11:40:00,110.71,110.82,110.62,110.79,29459.0,109.2985,109.4071,109.2097,109.3775,29459.0
2019-12-31 11:50:00,110.8,110.8,110.68,110.74,20031.0,109.3874,109.3874,109.2689,109.3282,20031.0
2019-12-31 12:00:00,110.75,110.83,110.73,110.76,17221.0,109.338,109.417,109.3183,109.3479,17221.0
2019-12-31 12:10:00,110.76,110.76,110.62,110.69,14879.0,109.3479,109.3479,109.2097,109.2788,14879.0
2019-12-31 12:20:00,110.67,110.98,110.63,110.98,25872.0,109.259,109.5651,109.2196,109.5651,25872.0
2019-12-31 12:30:00,110.99,111.1,110.96,111.09,22946.0,109.575,109.6836,109.5453,109.6737,22946.0
2019-12-31 12:40:00,111.09,111.12,110.98,111.01,17072.0,109.6737,109.7033,109.5651,109.5947,17072.0
2019-12-31 12:50:00,111.0,111.1,110.93,110.96,18698.0,109.5848,109.6836,109.5157,109.5453,18698.0
2019-12-31 13:00:00,110.97,110.98,110.89,110.9,5150.0,109.5552,109.5651,109.4762,109.4861,5150.0
2019-12-31 13:10:00,110.93,110.93,110.87,110.88,5211.0,109.5157,109.5157,109.4565,109.4664,5211.0
2019-12-31 13:20:00,110.88,110.98,110.88,110.91,6401.0,109.4664,109.5651,109.4664,109.496,6401.0
2019-12-31 13:30:00,110.91,110.92,110.83,110.91,8914.0,109.496,109.5059,109.417,109.496,8914.0
2019-12-31 13:40:00,110.9,110.9,110.81,110.87,5449.0,109.4861,109.4861,109.3973,109.4565,5449.0
2019-12-31 13:50:00,110.86,110.88,110.79,110.8,11078.0,109.4466,109.4664,109.3775,109.3874,11078.0
2019-12-31 14:00:00,110.8,110.82,110.76,110.79,11473.0,109.3874,109.4071,109.3479,109.3775,11473.0
2019-12-31 14:10:00,110.8,110.82,110.67,110.7,11564.0,109.3874,109.4071,109.259,109.2887,11564.0
2019-12-31 14:20:00,110.67,110.86,110.67,110.77,10695.0,109.259,109.4466,109.259,109.3578,10695.0
2019-12-31 14:30:00,110.77,110.78,110.64,110.69,15057.0,109.3578,109.3676,109.2294,109.2788,15057.0
2019-12-31 14:40:00,110.7,110.7,110.61,110.63,16990.0,109.2887,109.2887,109.1998,109.2196,16990.0
2019-12-31 14:50:00,110.64,110.72,110.61,110.69,23776.0,109.2294,109.3084,109.1998,109.2788,23776.0
2019-12-31 15:00:00,110.68,110.74,110.64,110.68,13804.0,109.2689,109.3282,109.2294,109.2689,13804.0
2019-12-31 15:10:00,110.69,110.85,110.69,110.83,15958.0,109.2788,109.4367,109.2788,109.417,15958.0
2019-12-31 15:20:00,110.84,110.92,110.8,110.92,15508.0,109.4269,109.5059,109.3874,109.5059,15508.0
2019-12-31 15:30:00,110.91,110.94,110.9,110.92,20991.0,109.496,109.5256,109.4861,109.5059,20991.0
2019-12-31 15:40:00,110.92,111.03,110.91,110.92,30497.0,109.5059,109.6145,109.496,109.5059,30497.0
2019-12-31 15:50:00,110.93,110.97,110.7,110.89,146631.0,109.5157,109.5552,109.2887,109.4762,146631.0
2020-01-02 09:30:00,111.15,111.62,110.75,110.89,50501.0,109.7329,110.1969,109.338,109.4762,50501.0
2020-01-02 09:40:00,110.89,110.96,110.61,110.67,43271.0,109.4762,109.5453,109.1998,109.259,43271.0
2020-01-02 09:50:00,110.69,110.81,110.46,110.79,24081.0,109.2788,109.3973,109.0517,109.3775,24081.0
2020-01-02 10:00:00,110.79,110.88,110.63,110.79,32242.0,109.3775,109.4664,109.2196,109.3775,32242.0
2020-01-02 10:10:00,110.8,110.93,110.69,110.83,22046.0,109.3874,109.5157,109.2788,109.417,22046.0
2020-01-02 10:20:00,110.85,110.86,110.54,110.73,55807.0,109.4367,109.4466,109.1307,109.3183,55807.0
2020-01-02 10:30:00,110.73,110.96,110.72,110.93,20335.0,109.3183,109.5453,109.3084,109.5157,20335.0
2020-01-02 10:40:00,110.92,110.94,110.79,110.87,16603.0,109.5059,109.5256,109.3775,109.4565,16603.0
2020-01-02 10:50:00,110.9,111.12,110.86,111.1,50580.0,109.4861,109.7033,109.4466,109.6836,50580.0
2020-01-02 11:00:00,111.1,111.36,111.08,111.34,38674.0,109.6836,109.9402,109.6638,109.9205,38674.0
2020-01-02 11:10:00,111.35,111.53,111.26,111.28,14901.0,109.9304,110.1081,109.8415,109.8613,14901.0
2020-01-02 11:20:00,111.24,111.34,111.22,111.28,12267.0,109.8218,109.9205,109.802,109.8613,12267.0
2020-01-02 11:30:00,111.26,111.3,110.94,110.95,26379.0,109.8415,109.881,109.5256,109.5355,26379.0
2020-01-02 11:40:00,110.97,110.98,110.72,110.97,23297.0,109.5552,109.5651,109.3084,109.5552,23297.0
2020-01-02 11:50:00,110.99,111.13,110.94,111.01,24169.0,109.575,109.7132,109.5256,109.5947,24169.0
2020-01-02 12:00:00,111.01,111.24,111.0,111.22,10878.0,109.5947,109.8218,109.5848,109.802,10878.0
2020-01-02 12:10:00,111.22,111.48,111.2,111.47,14114.0,109.802,110.0587,109.7823,110.0488,14114.0
2020-01-02 12:20:00,111.48,111.51,111.35,111.36,16395.0,110.0587,110.0883,109.9304,109.9402,16395.0
2020-01-02 12:30:00,111.39,111.39,111.26,111.38,22821.0,109.9699,109.9699,109.8415,109.96,22821.0
2020-01-02 12:40:00,111.37,111.39,111.24,111.27,12028.0,109.9501,109.9699,109.8218,109.8514,12028.0
2020-01-02 12:50:00,111.25,111.42,111.25,111.37,12970.0,109.8316,109.9995,109.8316,109.9501,12970.0
2020-01-02 13:00:00,111.37,111.37,111.18,111.2,36512.0,109.9501,109.9501,109.7625,109.7823,36512.0
2020-01-02 13:10:00,111.18,111.23,110.97,111.08,43506.0,109.7625,109.8119,109.5552,109.6638,43506.0
2020-01-02 13:20:00,111.06,111.08,110.99,111.03,38586.0,109.6441,109.6638,109.575,109.6145,38586.0
2020-01-02 13:30:00,111.03,111.06,110.93,110.98,36588.0,109.6145,109.6441,109.5157,109.5651,36588.0
2020-01-02 13:40:00,110.98,111.03,110.93,110.93,27508.0,109.5651,109.6145,109.5157,109.5157,27508.0
2020-01-02 13:50:00,110.9,111.03,110.82,111.01,21640.0,109.4861,109.6145,109.4071,109.5947,21640.0
2020-01-02 14:00:00,111.02,111.03,110.99,111.0,30911.0,109.6046,109.6145,109.575,109.5848,30911.0
2020-01-02 14:10:00,111.0,111.18,111.0,111.13,34232.0,109.5848,109.7625,109.5848,109.7132,34232.0
2020-01-02 14:20:00,111.13,111.24,111.1,111.22,16251.0,109.7132,109.8218,109.6836,109.802,16251.0
2020-01-02 14:30:00,111.23,111.24,111.11,111.16,48712.0,109.8119,109.8218,109.6934,109.7428,48712.0
2020-01-02 14:40:00,111.17,111.2,111.13,111.16,36687.0,109.7527,109.7823,109.7132,109.7428,36687.0
2020-01-02 14:50:00,111.16,111.26,111.15,111.18,37810.0,109.7428,109.8415,109.7329,109.7625,37810.0
2020-01-02 15:00:00,111.2,111.2,111.13,111.16,20556.0,109.7823,109.7823,109.7132,109.7428,20556.0
2020-01-02 15:10:00,111.17,111.22,111.14,111.15,23984.0,109.7527,109.802,109.7231,109.7329,23984.0
2020-01-02 15:20:00,111.15,111.19,111.13,111.16,20213.0,109.7329,109.7724,109.7132,109.7428,20213.0
2020-01-02 15:30:00,111.16,111.19,111.04,111.05,29066.0,109.7428,109.7724,109.6243,109.6342,29066.0
2020-01-02 15:40:00,111.06,111.17,111.05,111.08,56358.0,109.6441,109.7527,109.6342,109.6638,56358.0
2020-01-02 15:50:00,111.08,111.45,111.07,111.45,183306.0,109.6638,110.0291,109.6539,110.0291,183306.0
2020-01-03 09:30:00,110.0,110.2,109.02,109.05,75322.0,108.5976,108.795,107.6301,107.6597,75322.0
2020-01-03 09:40:00,109.2,109.58,108.64,109.39,75636.0,107.8078,108.1829,107.2549,107.9954,75636.0
2020-01-03 09:50:00,109.35,109.49,109.13,109.36,82886.0,107.9559,108.0941,107.7387,107.9657,82886.0
2020-01-03 10:00:00,109.35,109.76,109.2,109.57,48307.0,107.9559,108.3606,107.8078,108.1731,48307.0
2020-01-03 10:10:00,109.55,109.81,109.47,109.77,22620.0,108.1533,108.41,108.0743,108.3705,22620.0
2020-01-03 10:20:00,109.72,109.72,109.52,109.66,20779.0,108.3212,108.3212,108.1237,108.2619,20779.0
2020-01-03 10:30:00,109.66,109.78,109.61,109.7,36464.0,108.2619,108.3804,108.2126,108.3014,36464.0
2020-01-03 10:40:00,109.73,109.99,109.7,109.89,21393.0,108.331,108.5877,108.3014,108.489,21393.0
2020-01-03 10:50:00,109.89,109.89,109.61,109.75,27062.0,108.489,108.489,108.2126,108.3508,27062.0
2020-01-03 11:00:00,109.74,109.81,109.66,109.73,15831.0,108.3409,108.41,108.2619,108.331,15831.0
2020-01-03 11:10:00,109.75,110.02,109.63,109.99,46528.0,108.3508,108.6173,108.2323,108.5877,46528.0
2020-01-03 11:20:00,109.98,110.04,109.97,109.98,9946.0,108.5778,108.6371,108.568,108.5778,9946.0
2020-01-03 11:30:00,110.01,110.1,110.0,110.01,17373.0,108.6075,108.6963,108.5976,108.6075,17373.0
2020-01-03 11:40:00,110.01,110.2,110.0,110.1,42927.0,108.6075,108.795,108.5976,108.6963,42927.0
2020-01-03 11:50:00,110.1,110.18,110.09,110.15,13976.0,108.6963,108.7753,108.6864,108.7457,13976.0
2020-01-03 12:00:00,110.15,110.21,110.05,110.06,30847.0,108.7457,108.8049,108.6469,108.6568,30847.0
2020-01-03 12:10:00,110.08,110.12,110.0,110.06,16679.0,108.6766,108.7161,108.5976,108.6568,16679.0
2020-01-03 12:20:00,110.08,110.11,110.0,110.09,15581.0,108.6766,108.7062,108.5976,108.6864,15581.0
2020-01-03 12:30:00,110.08,110.16,110.05,110.14,6242.0,108.6766,108.7555,108.6469,108.7358,6242.0
2020-01-03 12:40:00,110.16,110.2,110.1,110.15,10720.0,108.7555,108.795,108.6963,108.7457,10720.0
2020-01-03 12:50:00,110.16,110.21,110.1,110.13,12971.0,108.7555,108.8049,108.6963,108.7259,12971.0
2020-01-03 13:00:00,110.12,110.29,110.11,110.28,19703.0,108.7161,108.8839,108.7062,108.874,19703.0
2020-01-03 13:10:00,110.28,110.35,110.24,110.26,19435.0,108.874,108.9431,108.8345,108.8543,19435.0
2020-01-03 13:20:00,110.26,110.41,110.26,110.36,7475.0,108.8543,109.0024,108.8543,108.953,7475.0
2020-01-03 13:30:00,110.38,110.39,109.9,110.05,23561.0,108.9727,108.9826,108.4989,108.6469,23561.0
2020-01-03 13:40:00,110.09,110.19,110.07,110.14,9284.0,108.6864,108.7852,108.6667,108.7358,9284.0
2020-01-03 13:50:00,110.13,110.13,110.0,110.06,12279.0,108.7259,108.7259,108.5976,108.6568,12279.0
2020-01-03 14:00:00,110.05,110.08,109.86,109.88,18408.0,108.6469,108.6766,108.4594,108.4791,18408.0
2020-01-03 14:10:00,109.86,109.96,109.84,109.95,10291.0,108.4594,108.5581,108.4396,108.5482,10291.0
2020-01-03 14:20:00,109.94,109.98,109.84,109.88,9507.0,108.5384,108.5778,108.4396,108.4791,9507.0
2020-01-03 14:30:00,109.88,110.01,109.84,109.99,13450.0,108.4791,108.6075,108.4396,108.5877,13450.0
2020-01-03 14:40:00,110.0,110.02,109.93,109.93,13018.0,108.5976,108.6173,108.5285,108.5285,13018.0
2020-01-03 14:50:00,109.93,110.05,109.92,110.04,11575.0,108.5285,108.6469,108.5186,108.6371,11575.0
2020-01-03 15:00:00,110.04,110.12,110.01,110.08,32913.0,108.6371,108.7161,108.6075,108.6766,32913.0
2020-01-03 15:10:00,110.07,110.08,109.93,109.95,20297.0,108.6667,108.6766,108.5285,108.5482,20297.0
2020-01-03 15:20:00,109.95,109.98,109.86,109.9,20514.0,108.5482,108.5778,108.4594,108.4989,20514.0
2020-01-03 15:30:00,109.89,109.89,109.73,109.78,70923.0,108.489,108.489,108.331,108.3804,70923.0
2020-01-03 15:40:00,109.79,109.9,109.72,109.8,44460.0,108.3903,108.4989,108.3212,108.4001,44460.0
2020-01-03 15:50:00,109.81,110.07,109.79,109.98,172431.0,108.41,108.6667,108.3903,108.5778,172431.0
2020-01-06 09:30:00,109.02,109.38,108.59,109.11,34475.0,107.6301,107.9855,107.2056,107.7189,34475.0
2020-01-06 09:40:00,109.11,109.36,109.05,109.11,22254.0,107.7189,107.9657,107.6597,107.7189,22254.0
2020-01-06 09:50:00,109.17,109.2,108.75,108.8,25062.0,107.7782,107.8078,107.3635,107.4129,25062.0
2020-01-06 10:00:00,108.84,109.0,108.8,108.91,28104.0,107.4524,107.6103,107.4129,107.5215,28104.0
2020-01-06 10:10:00,108.91,109.12,108.88,109.01,24306.0,107.5215,107.7288,107.4919,107.6202,24306.0
2020-01-06 10:20:00,108.98,109.05,108.92,108.99,26063.0,107.5906,107.6597,107.5314,107.6005,26063.0
2020-01-06 10:30:00,109.0,109.16,108.9,109.07,52320.0,107.6103,107.7683,107.5116,107.6794,52320.0
2020-01-06 10:40:00,109.05,109.39,109.02,109.22,17063.0,107.6597,107.9954,107.6301,107.8275,17063.0
2020-01-06 10:50:00,109.27,109.34,109.08,109.11,21617.0,107.8769,107.946,107.6893,107.7189,21617.0
2020-01-06 11:00:00,109.12,109.19,109.03,109.04,14648.0,107.7288,107.7979,107.64,107.6498,14648.0
2020-01-06 11:10:00,109.05,109.31,109.03,109.25,17418.0,107.6597,107.9164,107.64,107.8571,17418.0
2020-01-06 11:20:00,109.23,109.26,109.11,109.14,11331.0,107.8374,107.867,107.7189,107.7486,11331.0
2020-01-06 11:30:00,109.14,109.23,109.11,109.11,15257.0,107.7486,107.8374,107.7189,107.7189,15257.0
2020-01-06 11:40:00,109.11,109.23,109.06,109.2,9389.0,107.7189,107.8374,107.6696,107.8078,9389.0
2020-01-06 11:50:00,109.19,109.21,109.1,109.19,11149.0,107.7979,107.8177,107.7091,107.7979,11149.0
2020-01-06 12:00:00,109.19,109.26,109.09,109.26,18509.0,107.7979,107.867,107.6992,107.867,18509.0
2020-01-06 12:10:00,109.28,109.32,109.2,109.24,17311.0,107.8868,107.9263,107.8078,107.8473,17311.0
2020-01-06 12:20:00,109.24,109.29,109.21,109.28,11251.0,107.8473,107.8966,107.8177,107.8868,11251.0
2020-01-06 12:30:00,109.29,109.35,109.15,109.17,11620.0,107.8966,107.9559,107.7584,107.7782,11620.0
2020-01-06 12:40:00,109.18,109.32,109.18,109.3,10514.0,107.788,107.9263,107.788,107.9065,10514.0
2020-01-06 12:50:00,109.29,109.29,109.1,109.12,26602.0,107.8966,107.8966,107.7091,107.7288,26602.0
2020-01-06 13:00:00,109.11,109.27,109.06,109.26,11454.0,107.7189,107.8769,107.6696,107.867,11454.0
2020-01-06 13:10:00,109.26,109.28,109.17,109.24,14834.0,107.867,107.8868,107.7782,107.8473,14834.0
2020-01-06 13:20:00,109.24,109.34,109.1,109.21,44170.0,107.8473,107.946,107.7091,107.8177,44170.0
2020-01-06 13:30:00,109.22,109.45,109.19,109.39,27988.0,107.8275,108.0546,107.7979,107.9954,27988.0
2020-01-06 13:40:00,109.39,109.41,109.2,109.2,13472.0,107.9954,108.0151,107.8078,107.8078,13472.0
2020-01-06 13:50:00,109.2,109.25,109.16,109.16,12811.0,107.8078,107.8571,107.7683,107.7683,12811.0
2020-01-06 14:00:00,109.16,109.16,109.04,109.13,17429.0,107.7683,107.7683,107.6498,107.7387,17429.0
2020-01-06 14:10:00,109.11,109.18,109.1,109.11,19932.0,107.7189,107.788,107.7091,107.7189,19932.0
2020-01-06 14:20:00,109.12,109.17,109.1,109.15,10606.0,107.7288,107.7782,107.7091,107.7584,10606.0
2020-01-06 14:30:00,109.13,109.14,109.0,109.07,22562.0,107.7387,107.7486,107.6103,107.6794,22562.0
2020-01-06 14:40:00,109.08,109.12,109.07,109.11,19461.0,107.6893,107.7288,107.6794,107.7189,19461.0
2020-01-06 14:50:00,109.1,109.12,109.02,109.03,11678.0,107.7091,107.7288,107.6301,107.64,11678.0
2020-01-06 15:00:00,109.04,109.09,108.98,109.01,16060.0,107.6498,107.6992,107.5906,107.6202,16060.0
2020-01-06 15:10:00,109.02,109.08,108.99,108.99,17570.0,107.6301,107.6893,107.6005,107.6005,17570.0
2020-01-06 15:20:00,108.99,109.1,108.97,109.05,26011.0,107.6005,107.7091,107.5807,107.6597,26011.0
2020-01-06 15:30:00,109.04,109.1,108.93,109.1,28477.0,107.6498,107.7091,107.5412,107.7091,28477.0
2020-01-06 15:40:00,109.11,109.22,109.04,109.2,40453.0,107.7189,107.8275,107.6498,107.8078,40453.0
2020-01-06 15:50:00,109.24,109.44,109.2,109.41,201695.0,107.8473,108.0447,107.8078,108.0151,201695.0
2020-01-07 09:30:00,109.27,109.49,109.04,109.05,17134.0,107.8769,108.0941,107.6498,107.6597,17134.0
2020-01-07 09:40:00,109.18,109.23,108.96,109.21,13553.0,107.788,107.8374,107.5708,107.8177,13553.0
2020-01-07 09:50:00,109.16,109.23,108.98,109.2,7617.0,107.7683,107.8374,107.5906,107.8078,7617.0
2020-01-07 10:00:00,109.16,109.18,109.03,109.13,16972.0,107.7683,107.788,107.64,107.7387,16972.0
2020-01-07 10:10:00,109.14,109.21,109.09,109.14,11102.0,107.7486,107.8177,107.6992,107.7486,11102.0
2020-01-07 10:20:00,109.17,109.23,109.13,109.23,14567.0,107.7782,107.8374,107.7387,107.8374,14567.0
2020-01-07 10:30:00,109.23,109.32,109.12,109.22,12129.0,107.8374,107.9263,107.7288,107.8275,12129.0
2020-01-07 10:40:00,109.23,109.29,109.17,109.28,9641.0,107.8374,107.8966,107.7782,107.8868,9641.0
2020-01-07 10:50:00,109.29,109.3,109.14,109.18,17508.0,107.8966,107.9065,107.7486,107.788,17508.0
2020-01-07 11:00:00,109.18,109.27,109.16,109.25,11388.0,107.788,107.8769,107.7683,107.8571,11388.0
2020-01-07 11:10:00,109.24,109.37,109.24,109.35,8573.0,107.8473,107.9756,107.8473,107.9559,8573.0
2020-01-07 11:20:00,109.34,109.48,109.3,109.47,9204.0,107.946,108.0842,107.9065,108.0743,9204.0
2020-01-07 11:30:00,109.46,109.48,109.28,109.29,11581.0,108.0645,108.0842,107.8868,107.8966,11581.0
2020-01-07 11:40:00,109.3,109.31,109.25,109.25,8157.0,107.9065,107.9164,107.8571,107.8571,8157.0
2020-01-07 11:50:00,109.25,109.33,109.15,109.15,11915.0,107.8571,107.9361,107.7584,107.7584,11915.0
2020-01-07 12:00:00,109.13,109.14,108.98,108.98,10597.0,107.7387,107.7486,107.5906,107.5906,10597.0
2020-01-07 12:10:00,108.98,109.0,108.87,108.98,27095.0,107.5906,107.6103,107.482,107.5906,27095.0
2020-01-07 12:20:00,108.96,108.98,108.92,108.95,10802.0,107.5708,107.5906,107.5314,107.561,10802.0
2020-01-07 12:30:00,108.95,108.95,108.74,108.77,9957.0,107.561,107.561,107.3536,107.3833,9957.0
2020-01-07 12:40:00,108.76,108.77,108.68,108.7,13606.0,107.3734,107.3833,107.2944,107.3142,13606.0
2020-01-07 12:50:00,108.71,108.79,108.71,108.78,17420.0,107.324,107.403,107.324,107.3931,17420.0
2020-01-07 13:00:00,108.78,108.9,108.78,108.9,7414.0,107.3931,107.5116,107.3931,107.5116,7414.0
2020-01-07 13:10:00,108.89,108.95,108.79,108.83,9994.0,107.5017,107.561,107.403,107.4425,9994.0
2020-01-07 13:20:00,108.81,108.82,108.74,108.77,8518.0,107.4228,107.4326,107.3536,107.3833,8518.0
2020-01-07 13:30:00,108.76,108.8,108.73,108.78,9542.0,107.3734,107.4129,107.3438,107.3931,9542.0
2020-01-07 13:40:00,108.79,108.82,108.72,108.8,74057.0,107.403,107.4326,107.3339,107.4129,74057.0
2020-01-07 13:50:00,108.79,108.81,108.7,108.7,19352.0,107.403,107.4228,107.3142,107.3142,19352.0
2020-01-07 14:00:00,108.69,108.7,108.55,108.58,14374.0,107.3043,107.3142,107.1661,107.1957,14374.0
2020-01-07 14:10:00,108.58,108.58,108.38,108.41,11163.0,107.1957,107.1957,106.9982,107.0279,11163.0
2020-01-07 14:20:00,108.41,108.57,108.41,108.54,26893.0,107.0279,107.1858,107.0279,107.1562,26893.0
2020-01-07 14:30:00,108.55,108.57,108.48,108.48,19359.0,107.1661,107.1858,107.097,107.097,19359.0
2020-01-07 14:40:00,108.47,108.55,108.43,108.55,13803.0,107.0871,107.1661,107.0476,107.1661,13803.0
2020-01-07 14:50:00,108.55,108.55,108.47,108.47,24324.0,107.1661,107.1661,107.0871,107.0871,24324.0
2020-01-07 15:00:00,108.49,108.5,108.39,108.41,19518.0,107.1068,107.1167,107.0081,107.0279,19518.0
2020-01-07 15:10:00,108.42,108.49,108.42,108.48,19202.0,107.0377,107.1068,107.0377,107.097,19202.0
2020-01-07 15:20:00,108.48,108.55,108.48,108.55,20991.0,107.097,107.1661,107.097,107.1661,20991.0
2020-01-07 15:30:00,108.55,108.55,108.4,108.42,30329.0,107.1661,107.1661,107.018,107.0377,30329.0
2020-01-07 15:40:00,108.43,108.45,108.38,108.38,37114.0,107.0476,107.0673,106.9982,106.9982,37114.0
2020-01-07 15:50:00,108.38,108.38,108.16,108.29,125294.0,106.9982,106.9982,106.781,106.9094,125294.0
2020-01-08 09:30:00,108.14,108.5,107.89,108.04,37085.0,106.7613,107.1167,106.5145,106.6626,37085.0
2020-01-08 09:40:00,108.08,108.25,108.05,108.25,44586.0,106.7021,106.8699,106.6724,106.8699,44586.0
2020-01-08 09:50:00,108.39,108.96,108.34,108.62,56084.0,107.0081,107.5708,106.9587,107.2352,56084.0
2020-01-08 10:00:00,108.6,108.76,108.55,108.61,34342.0,107.2154,107.3734,107.1661,107.2253,34342.0
2020-01-08 10:10:00,108.59,108.65,108.47,108.49,27325.0,107.2056,107.2648,107.0871,107.1068,27325.0
2020-01-08 10:20:00,108.47,108.68,108.36,108.6,329016.0,107.0871,107.2944,106.9785,107.2154,329016.0
2020-01-08 10:30:00,108.59,108.6,108.46,108.58,22258.0,107.2056,107.2154,107.0772,107.1957,22258.0
2020-01-08 10:40:00,108.58,108.58,108.37,108.4,14470.0,107.1957,107.1957,106.9884,107.018,14470.0
2020-01-08 10:50:00,108.38,108.4,108.16,108.2,15121.0,106.9982,107.018,106.781,106.8205,15121.0
2020-01-08 11:00:00,108.2,108.36,108.09,108.27,19002.0,106.8205,106.9785,106.7119,106.8896,19002.0
2020-01-08 11:10:00,108.27,108.43,108.17,108.37,28945.0,106.8896,107.0476,106.7909,106.9884,28945.0
2020-01-08 11:20:00,108.39,108.44,108.1,108.39,47112.0,107.0081,107.0575,106.7218,107.0081,47112.0
2020-01-08 11:30:00,108.39,108.55,108.22,108.55,67985.0,107.0081,107.1661,106.8403,107.1661,67985.0
2020-01-08 11:40:00,108.55,109.24,108.49,109.14,618119.0,107.1661,107.8473,107.1068,107.7486,618119.0
2020-01-08 11:50:00,109.14,109.23,109.05,109.18,24260.0,107.7486,107.8374,107.6597,107.788,24260.0
2020-01-08 12:00:00,109.18,109.38,109.12,109.37,36388.0,107.788,107.9855,107.7288,107.9756,36388.0
2020-01-08 12:10:00,109.39,109.5,109.27,109.46,13033.0,107.9954,108.104,107.8769,108.0645,13033.0
2020-01-08 12:20:00,109.49,109.53,109.34,109.38,15362.0,108.0941,108.1336,107.946,107.9855,15362.0
2020-01-08 12:30:00,109.38,109.45,109.29,109.31,16599.0,107.9855,108.0546,107.8966,107.9164,16599.0
2020-01-08 12:40:00,109.32,109.46,109.28,109.44,7754.0,107.9263,108.0645,107.8868,108.0447,7754.0
2020-01-08 12:50:00,109.44,109.45,109.19,109.19,14615.0,108.0447,108.0546,107.7979,107.7979,14615.0
2020-01-08 13:00:00,109.2,109.21,109.08,109.19,8544.0,107.8078,107.8177,107.6893,107.7979,8544.0
2020-01-08 13:10:00,109.19,109.31,109.14,109.31,37538.0,107.7979,107.9164,107.7486,107.9164,37538.0
2020-01-08 13:20:00,109.31,109.48,109.26,109.48,12960.0,107.9164,108.0842,107.867,108.0842,12960.0
2020-01-08 13:30:00,109.48,109.72,109.46,109.71,21974.0,108.0842,108.3212,108.0645,108.3113,21974.0
2020-01-08 13:40:00,109.68,109.71,109.47,109.54,23538.0,108.2817,108.3113,108.0743,108.1435,23538.0
2020-01-08 13:50:00,109.57,109.66,109.56,109.65,14225.0,108.1731,108.2619,108.1632,108.252,14225.0
2020-01-08 14:00:00,109.68,109.78,109.59,109.75,12812.0,108.2817,108.3804,108.1928,108.3508,12812.0
2020-01-08 14:10:00,109.76,109.82,109.64,109.66,13902.0,108.3606,108.4199,108.2422,108.2619,13902.0
2020-01-08 14:20:00,109.66,109.78,109.64,109.78,10499.0,108.2619,108.3804,108.2422,108.3804,10499.0
2020-01-08 14:30:00,109.79,109.97,109.72,109.97,49572.0,108.3903,108.568,108.3212,108.568,49572.0
2020-01-08 14:40:00,109.95,109.98,109.9,109.95,22301.0,108.5482,108.5778,108.4989,108.5482,22301.0
2020-01-08 14:50:00,109.97,109.98,109.8,109.8,17549.0,108.568,108.5778,108.4001,108.4001,17549.0
2020-01-08 15:00:00,109.79,109.94,109.78,109.86,13428.0,108.3903,108.5384,108.3804,108.4594,13428.0
2020-01-08 15:10:00,109.86,109.99,109.81,109.9,20250.0,108.4594,108.5877,108.41,108.4989,20250.0
2020-01-08 15:20:00,109.89,110.04,109.89,109.92,22454.0,108.489,108.6371,108.489,108.5186,22454.0
2020-01-08 15:30:00,109.91,109.96,109.84,109.96,34134.0,108.5087,108.5581,108.4396,108.5581,34134.0
2020-01-08 15:40:00,109.95,109.98,109.55,109.55,67018.0,108.5482,108.5778,108.1533,108.1533,67018.0
2020-01-08 15:50:00,109.56,109.6,109.19,109.22,170932.0,108.1632,108.2027,107.7979,107.8275,170932.0
2020-01-09 09:30:00,109.89,110.18,109.45,109.68,25848.0,108.489,108.7753,108.0546,108.2817,25848.0
2020-01-09 09:40:00,109.65,109.7,109.28,109.39,13844.0,108.252,108.3014,107.8868,107.9954,13844.0
2020-01-09 09:50:00,109.42,109.56,109.19,109.28,11578.0,108.025,108.1632,107.7979,107.8868,11578.0
2020-01-09 10:00:00,109.33,109.4,109.26,109.38,40613.0,107.9361,108.0052,107.867,107.9855,40613.0
2020-01-09 10:10:00,109.37,109.48,109.18,109.41,11030.0,107.9756,108.0842,107.788,108.0151,11030.0
2020-01-09 10:20:00,109.39,109.48,109.31,109.43,15607.0,107.9954,108.0842,107.9164,108.0349,15607.0
2020-01-09 10:30:00,109.46,109.86,109.46,109.81,10253.0,108.0645,108.4594,108.0645,108.41,10253.0
2020-01-09 10:40:00,109.84,109.89,109.59,109.73,8040.0,108.4396,108.489,108.1928,108.331,8040.0
2020-01-09 10:50:00,109.75,109.86,109.7,109.73,22267.0,108.3508,108.4594,108.3014,108.331,22267.0
2020-01-09 11:00:00,109.77,110.0,109.76,109.81,28108.0,108.3705,108.5976,108.3606,108.41,28108.0
2020-01-09 11:10:00,109.79,110.0,109.77,109.94,10554.0,108.3903,108.5976,108.3705,108.5384,10554.0
2020-01-09 11:20:00,109.95,109.96,109.83,109.92,25330.0,108.5482,108.5581,108.4298,108.5186,25330.0
2020-01-09 11:30:00,109.91,110.1,109.91,110.1,18580.0,108.5087,108.6963,108.5087,108.6963,18580.0
2020-01-09 11:40:00,110.1,110.2,110.02,110.14,9046.0,108.6963,108.795,108.6173,108.7358,9046.0
2020-01-09 11:50:00,110.14,110.17,109.9,109.99,24261.0,108.7358,108.7654,108.4989,108.5877,24261.0
2020-01-09 12:00:00,110.0,110.1,109.98,110.1,17485.0,108.5976,108.6963,108.5778,108.6963,17485.0
2020-01-09 12:10:00,110.07,110.19,109.97,110.03,13842.0,108.6667,108.7852,108.568,108.6272,13842.0
2020-01-09 12:20:00,110.02,110.03,109.96,109.99,4496.0,108.6173,108.6272,108.5581,108.5877,4496.0
2020-01-09 12:30:00,109.98,110.03,109.8,109.9,11558.0,108.5778,108.6272,108.4001,108.4989,11558.0
2020-01-09 12:40:00,109.89,109.99,109.81,109.95,24697.0,108.489,108.5877,108.41,108.5482,24697.0
2020-01-09 12:50:00,109.95,110.07,109.95,110.01,10223.0,108.5482,108.6667,108.5482,108.6075,10223.0
2020-01-09 13:00:00,110.02,110.12,109.95,110.07,13761.0,108.6173,108.7161,108.5482,108.6667,13761.0
2020-01-09 13:10:00,110.05,110.15,110.02,110.09,9506.0,108.6469,108.7457,108.6173,108.6864,9506.0
2020-01-09 13:20:00,110.09,110.16,110.03,110.16,6084.0,108.6864,108.7555,108.6272,108.7555,6084.0
2020-01-09 13:30:00,110.14,110.17,110.02,110.06,12460.0,108.7358,108.7654,108.6173,108.6568,12460.0
2020-01-09 13:40:00,110.07,110.08,109.94,109.97,7010.0,108.6667,108.6766,108.5384,108.568,7010.0
2020-01-09 13:50:00,109.97,110.02,109.92,109.95,9598.0,108.568,108.6173,108.5186,108.5482,9598.0
2020-01-09 14:00:00,109.95,109.97,109.6,109.76,114795.0,108.5482,108.568,108.2027,108.3606,114795.0
2020-01-09 14:10:00,109.79,109.82,109.69,109.74,9485.0,108.3903,108.4199,108.2915,108.3409,9485.0
2020-01-09 14:20:00,109.73,109.77,109.72,109.72,5736.0,108.331,108.3705,108.3212,108.3212,5736.0
2020-01-09 14:30:00,109.72,109.78,109.67,109.73,15826.0,108.3212,108.3804,108.2718,108.331,15826.0
2020-01-09 14:40:00,109.74,109.74,109.55,109.56,11579.0,108.3409,108.3409,108.1533,108.1632,11579.0
2020-01-09 14:50:00,109.55,109.59,109.5,109.51,17230.0,108.1533,108.1928,108.104,108.1138,17230.0
2020-01-09 15:00:00,109.53,109.53,109.41,109.44,13486.0,108.1336,108.1336,108.0151,108.0447,13486.0
2020-01-09 15:10:00,109.44,109.55,109.41,109.52,17578.0,108.0447,108.1533,108.0151,108.1237,17578.0
2020-01-09 15:20:00,109.51,109.53,109.4,109.49,21382.0,108.1138,108.1336,108.0052,108.0941,21382.0
2020-01-09 15:30:00,109.5,109.53,109.4,109.43,31319.0,108.104,108.1336,108.0052,108.0349,31319.0
2020-01-09 15:40:00,109.44,109.45,109.21,109.24,43547.0,108.0447,108.0546,107.8177,107.8473,43547.0
2020-01-09 15:50:00,109.25,109.28,109.05,109.09,223443.0,107.8571,107.8868,107.6597,107.6992,223443.0
2020-01-10 09:30:00,109.45,109.45,108.58,108.65,24271.0,108.0546,108.0546,107.1957,107.2648,24271.0
2020-01-10 09:40:00,108.66,108.81,108.51,108.65,12258.0,107.2747,107.4228,107.1266,107.2648,12258.0
2020-01-10 09:50:00,108.65,108.74,108.53,108.66,168513.0,107.2648,107.3536,107.1463,107.2747,168513.0
2020-01-10 10:00:00,108.7,108.79,108.57,108.69,60500.0,107.3142,107.403,107.1858,107.3043,60500.0
2020-01-10 10:10:00,108.69,108.85,108.54,108.66,30567.0,107.3043,107.4622,107.1562,107.2747,30567.0
2020-01-10 10:20:00,108.66,108.66,108.5,108.54,6748.0,107.2747,107.2747,107.1167,107.1562,6748.0
2020-01-10 10:30:00,108.54,108.78,108.49,108.75,22920.0,107.1562,107.3931,107.1068,107.3635,22920.0
2020-01-10 10:40:00,108.79,108.9,108.74,108.78,10195.0,107.403,107.5116,107.3536,107.3931,10195.0
2020-01-10 10:50:00,108.76,109.02,108.72,109.01,12391.0,107.3734,107.6301,107.3339,107.6202,12391.0
2020-01-10 11:00:00,109.0,109.12,108.84,108.94,13417.0,107.6103,107.7288,107.4524,107.5511,13417.0
2020-01-10 11:10:00,108.97,108.97,108.72,108.83,16047.0,107.5807,107.5807,107.3339,107.4425,16047.0
2020-01-10 11:20:00,108.84,108.86,108.75,108.76,13759.0,107.4524,107.4721,107.3635,107.3734,13759.0
2020-01-10 11:30:00,108.76,108.76,108.62,108.69,9191.0,107.3734,107.3734,107.2352,107.3043,9191.0
2020-01-10 11:40:00,108.7,108.72,108.6,108.62,15043.0,107.3142,107.3339,107.2154,107.2352,15043.0
2020-01-10 11:50:00,108.63,108.72,108.61,108.69,12799.0,107.2451,107.3339,107.2253,107.3043,12799.0
2020-01-10 12:00:00,108.68,108.69,108.54,108.55,9808.0,107.2944,107.3043,107.1562,107.1661,9808.0
2020-01-10 12:10:00,108.56,108.61,108.5,108.53,10196.0,107.1759,107.2253,107.1167,107.1463,10196.0
2020-01-10 12:20:00,108.56,108.64,108.52,108.63,9255.0,107.1759,107.2549,107.1365,107.2451,9255.0
2020-01-10 12:30:00,108.6,108.65,108.56,108.62,10229.0,107.2154,107.2648,107.1759,107.2352,10229.0
2020-01-10 12:40:00,108.63,108.74,108.61,108.73,9033.0,107.2451,107.3536,107.2253,107.3438,9033.0
2020-01-10 12:50:00,108.73,108.91,108.7,108.88,6082.0,107.3438,107.5215,107.3142,107.4919,6082.0
2020-01-10 13:00:00,108.89,109.01,108.86,109.01,10506.0,107.5017,107.6202,107.4721,107.6202,10506.0
2020-01-10 13:10:00,109.02,109.02,108.89,108.93,20164.0,107.6301,107.6301,107.5017,107.5412,20164.0
2020-01-10 13:20:00,108.93,108.93,108.81,108.82,7384.0,107.5412,107.5412,107.4228,107.4326,7384.0
2020-01-10 13:30:00,108.85,108.95,108.84,108.86,5313.0,107.4622,107.561,107.4524,107.4721,5313.0
2020-01-10 13:40:00,108.83,108.99,108.83,108.97,7642.0,107.4425,107.6005,107.4425,107.5807,7642.0
2020-01-10 13:50:00,108.99,108.99,108.82,108.82,13299.0,107.6005,107.6005,107.4326,107.4326,13299.0
2020-01-10 14:00:00,108.85,108.92,108.82,108.82,10736.0,107.4622,107.5314,107.4326,107.4326,10736.0
2020-01-10 14:10:00,108.83,108.89,108.77,108.86,16099.0,107.4425,107.5017,107.3833,107.4721,16099.0
2020-01-10 14:20:00,108.84,108.92,108.72,108.77,32530.0,107.4524,107.5314,107.3339,107.3833,32530.0
2020-01-10 14:30:00,108.77,108.79,108.73,108.74,10623.0,107.3833,107.403,107.3438,107.3536,10623.0
2020-01-10 14:40:00,108.77,108.9,108.73,108.82,9684.0,107.3833,107.5116,107.3438,107.4326,9684.0
2020-01-10 14:50:00,108.82,108.89,108.8,108.86,9305.0,107.4326,107.5017,107.4129,107.4721,9305.0
2020-01-10 15:00:00,108.86,108.86,108.55,108.59,20053.0,107.4721,107.4721,107.1661,107.2056,20053.0
2020-01-10 15:10:00,108.58,108.6,108.48,108.52,17035.0,107.1957,107.2154,107.097,107.1365,17035.0
2020-01-10 15:20:00,108.52,108.66,108.51,108.59,13673.0,107.1365,107.2747,107.1266,107.2056,13673.0
2020-01-10 15:30:00,108.59,108.59,108.44,108.44,22782.0,107.2056,107.2056,107.0575,107.0575,22782.0
2020-01-10 15:40:00,108.47,108.53,108.39,108.46,44537.0,107.0871,107.1463,107.0081,107.0772,44537.0
2020-01-10 15:50:00,108.42,108.65,108.41,108.58,77216.0,107.0377,107.2648,107.0279,107.1957,77216.0
2020-01-13 09:30:00,108.94,108.94,108.21,108.54,30739.0,107.5511,107.5511,106.8304,107.1562,30739.0
2020-01-13 09:40:00,108.5,108.73,108.44,108.66,12747.0,107.1167,107.3438,107.0575,107.2747,12747.0
2020-01-13 09:50:00,108.66,108.7,108.42,108.67,18589.0,107.2747,107.3142,107.0377,107.2845,18589.0
2020-01-13 10:00:00,108.67,108.7,108.54,108.61,11793.0,107.2845,107.3142,107.1562,107.2253,11793.0
2020-01-13 10:10:00,108.57,108.63,108.45,108.5,11571.0,107.1858,107.2451,107.0673,107.1167,11571.0
2020-01-13 10:20:00,108.47,108.55,108.46,108.49,11183.0,107.0871,107.1661,107.0772,107.1068,11183.0
2020-01-13 10:30:00,108.5,108.51,108.34,108.37,17489.0,107.1167,107.1266,106.9587,106.9884,17489.0
2020-01-13 10:40:00,108.36,108.48,108.31,108.45,13326.0,106.9785,107.097,106.9291,107.0673,13326.0
2020-01-13 10:50:00,108.44,108.47,108.35,108.37,13585.0,107.0575,107.0871,106.9686,106.9884,13585.0
2020-01-13 11:00:00,108.37,108.41,108.33,108.39,12965.0,106.9884,107.0279,106.9489,107.0081,12965.0
2020-01-13 11:10:00,108.37,108.39,108.26,108.34,13303.0,106.9884,107.0081,106.8798,106.9587,13303.0
2020-01-13 11:20:00,108.34,108.5,108.31,108.45,14509.0,106.9587,107.1167,106.9291,107.0673,14509.0
2020-01-13 11:30:00,108.42,108.53,108.42,108.48,10003.0,107.0377,107.1463,107.0377,107.097,10003.0
2020-01-13 11:40:00,108.46,108.7,108.46,108.7,10084.0,107.0772,107.3142,107.0772,107.3142,10084.0
2020-01-13 11:50:00,108.68,108.75,108.65,108.69,12251.0,107.2944,107.3635,107.2648,107.3043,12251.0
2020-01-13 12:00:00,108.72,108.92,108.72,108.81,11295.0,107.3339,107.5314,107.3339,107.4228,11295.0
2020-01-13 12:10:00,108.83,109.0,108.77,108.98,10418.0,107.4425,107.6103,107.3833,107.5906,10418.0
2020-01-13 12:20:00,108.97,109.13,108.96,109.08,8506.0,107.5807,107.7387,107.5708,107.6893,8506.0
2020-01-13 12:30:00,109.09,109.13,109.01,109.03,11905.0,107.6992,107.7387,107.6202,107.64,11905.0
2020-01-13 12:40:00,109.04,109.11,109.02,109.06,10254.0,107.6498,107.7189,107.6301,107.6696,10254.0
2020-01-13 12:50:00,109.06,109.18,109.06,109.1,16821.0,107.6696,107.788,107.6696,107.7091,16821.0
2020-01-13 13:00:00,109.1,109.1,108.98,108.98,15819.0,107.7091,107.7091,107.5906,107.5906,15819.0
2020-01-13 13:10:00,108.96,108.96,108.79,108.82,10179.0,107.5708,107.5708,107.403,107.4326,10179.0
2020-01-13 13:20:00,108.81,108.82,108.75,108.8,13982.0,107.4228,107.4326,107.3635,107.4129,13982.0
2020-01-13 13:30:00,108.76,108.82,108.76,108.8,16053.0,107.3734,107.4326,107.3734,107.4129,16053.0
2020-01-13 13:40:00,108.8,109.01,108.8,109.01,22466.0,107.4129,107.6202,107.4129,107.6202,22466.0
2020-01-13 13:50:00,109.01,109.03,108.92,109.02,21401.0,107.6202,107.64,107.5314,107.6301,21401.0
2020-01-13 14:00:00,109.01,109.02,108.87,109.02,11336.0,107.6202,107.6301,107.482,107.6301,11336.0
2020-01-13 14:10:00,109.02,109.07,108.93,109.07,11599.0,107.6301,107.6794,107.5412,107.6794,11599.0
2020-01-13 14:20:00,109.07,109.09,108.98,109.01,16859.0,107.6794,107.6992,107.5906,107.6202,16859.0
2020-01-13 14:30:00,109.03,109.07,108.98,108.98,23848.0,107.64,107.6794,107.5906,107.5906,23848.0
2020-01-13 14:40:00,108.98,109.02,108.93,109.01,13307.0,107.5906,107.6301,107.5412,107.6202,13307.0
2020-01-13 14:50:00,109.01,109.07,108.93,109.07,14944.0,107.6202,107.6794,107.5412,107.6794,14944.0
2020-01-13 15:00:00,109.07,109.08,109.02,109.02,20836.0,107.6794,107.6893,107.6301,107.6301,20836.0
2020-01-13 15:10:00,109.02,109.15,109.02,109.12,23601.0,107.6301,107.7584,107.6301,107.7288,23601.0
2020-01-13 15:20:00,109.14,109.14,109.06,109.09,15574.0,107.7486,107.7486,107.6696,107.6992,15574.0
2020-01-13 15:30:00,109.09,109.09,109.04,109.07,24761.0,107.6992,107.6992,107.6498,107.6794,24761.0
2020-01-13 15:40:00,109.08,109.1,109.0,109.1,37174.0,107.6893,107.7091,107.6103,107.7091,37174.0
2020-01-13 15:50:00,109.09,109.33,109.04,109.27,189720.0,107.6992,107.9361,107.6498,107.8769,189720.0
2020-01-14 09:30:00,109.14,109.29,108.8,108.99,29058.0,107.7486,107.8966,107.4129,107.6005,29058.0
2020-01-14 09:40:00,109.01,109.23,108.98,109.12,19603.0,107.6202,107.8374,107.5906,107.7288,19603.0
2020-01-14 09:50:00,109.06,109.17,108.81,108.88,30365.0,107.6696,107.7782,107.4228,107.4919,30365.0
2020-01-14 10:00:00,108.89,109.02,108.85,108.99,14945.0,107.5017,107.6301,107.4622,107.6005,14945.0
2020-01-14 10:10:00,109.02,109.03,108.78,108.78,10634.0,107.6301,107.64,107.3931,107.3931,10634.0
2020-01-14 10:20:00,108.76,108.79,108.64,108.75,18564.0,107.3734,107.403,107.2549,107.3635,18564.0
2020-01-14 10:30:00,108.78,108.87,108.73,108.86,10426.0,107.3931,107.482,107.3438,107.4721,10426.0
2020-01-14 10:40:00,108.84,108.89,108.81,108.84,5217.0,107.4524,107.5017,107.4228,107.4524,5217.0
2020-01-14 10:50:00,108.81,108.83,108.71,108.77,10727.0,107.4228,107.4425,107.324,107.3833,10727.0
2020-01-14 11:00:00,108.78,108.78,108.64,108.72,11704.0,107.3931,107.3931,107.2549,107.3339,11704.0
2020-01-14 11:10:00,108.69,108.76,108.63,108.73,9086.0,107.3043,107.3734,107.2451,107.3438,9086.0
2020-01-14 11:20:00,108.76,108.79,108.68,108.74,8062.0,107.3734,107.403,107.2944,107.3536,8062.0
2020-01-14 11:30:00,108.73,108.76,108.63,108.64,11427.0,107.3438,107.3734,107.2451,107.2549,11427.0
2020-01-14 11:40:00,108.62,108.68,108.59,108.61,10347.0,107.2352,107.2944,107.2056,107.2253,10347.0
2020-01-14 11:50:00,108.64,108.81,108.62,108.77,52515.0,107.2549,107.4228,107.2352,107.3833,52515.0
2020-01-14 12:00:00,108.77,108.8,108.71,108.74,14103.0,107.3833,107.4129,107.324,107.3536,14103.0
2020-01-14 12:10:00,108.76,108.8,108.69,108.8,22983.0,107.3734,107.4129,107.3043,107.4129,22983.0
2020-01-14 12:20:00,108.81,108.9,108.8,108.86,4759.0,107.4228,107.5116,107.4129,107.4721,4759.0
2020-01-14 12:30:00,108.85,109.0,108.85,109.0,4371.0,107.4622,107.6103,107.4622,107.6103,4371.0
2020-01-14 12:40:00,108.98,109.15,108.98,109.11,10984.0,107.5906,107.7584,107.5906,107.7189,10984.0
2020-01-14 12:50:00,109.11,109.2,109.09,109.15,9417.0,107.7189,107.8078,107.6992,107.7584,9417.0
2020-01-14 13:00:00,109.18,109.25,109.05,109.19,37811.0,107.788,107.8571,107.6597,107.7979,37811.0
2020-01-14 13:10:00,109.22,109.32,109.17,109.24,25587.0,107.8275,107.9263,107.7782,107.8473,25587.0
2020-01-14 13:20:00,109.26,109.32,109.2,109.3,18454.0,107.867,107.9263,107.8078,107.9065,18454.0
2020-01-14 13:30:00,109.3,109.5,108.96,109.15,38828.0,107.9065,108.104,107.5708,107.7584,38828.0
2020-01-14 13:40:00,109.16,109.18,108.89,109.01,12632.0,107.7683,107.788,107.5017,107.6202,12632.0
2020-01-14 13:50:00,109.09,109.12,108.96,108.97,9418.0,107.6992,107.7288,107.5708,107.5807,9418.0
2020-01-14 14:00:00,109.02,109.06,108.86,108.93,19231.0,107.6301,107.6696,107.4721,107.5412,19231.0
2020-01-14 14:10:00,108.93,109.0,108.85,109.0,10796.0,107.5412,107.6103,107.4622,107.6103,10796.0
2020-01-14 14:20:00,108.98,109.15,108.94,109.15,9894.0,107.5906,107.7584,107.5511,107.7584,9894.0
2020-01-14 14:30:00,109.15,109.31,109.12,109.23,10560.0,107.7584,107.9164,107.7288,107.8374,10560.0
2020-01-14 14:40:00,109.23,109.26,109.03,109.08,19305.0,107.8374,107.867,107.64,107.6893,19305.0
2020-01-14 14:50:00,109.08,109.17,108.97,109.03,12167.0,107.6893,107.7782,107.5807,107.64,12167.0
2020-01-14 15:00:00,109.04,109.1,108.94,109.0,11172.0,107.6498,107.7091,107.5511,107.6103,11172.0
2020-01-14 15:10:00,109.01,109.04,108.9,109.04,15939.0,107.6202,107.6498,107.5116,107.6498,15939.0
2020-01-14 15:20:00,109.05,109.07,108.93,108.97,11140.0,107.6597,107.6794,107.5412,107.5807,11140.0
2020-01-14 15:30:00,108.99,109.15,108.95,109.08,11182.0,107.6005,107.7584,107.561,107.6893,11182.0
2020-01-14 15:40:00,109.07,109.15,109.04,109.06,13972.0,107.6794,107.7584,107.6498,107.6696,13972.0
2020-01-14 15:50:00,109.05,109.16,108.94,109.1,100405.0,107.6597,107.7683,107.5511,107.7091,100405.0
2020-01-15 09:30:00,108.94,109.59,108.59,109.28,14367.0,107.5511,108.1928,107.2056,107.8868,14367.0
2020-01-15 09:40:00,109.35,109.56,109.2,109.54,9169.0,107.9559,108.1632,107.8078,108.1435,9169.0
2020-01-15 09:50:00,109.62,109.68,109.49,109.62,14404.0,108.2224,108.2817,108.0941,108.2224,14404.0
2020-01-15 10:00:00,109.6,109.62,109.33,109.41,14786.0,108.2027,108.2224,107.9361,108.0151,14786.0
2020-01-15 10:10:00,109.4,109.4,108.91,109.14,15058.0,108.0052,108.0052,107.5215,107.7486,15058.0
2020-01-15 10:20:00,109.09,109.26,109.03,109.23,26575.0,107.6992,107.867,107.64,107.8374,26575.0
2020-01-15 10:30:00,109.26,109.48,109.18,109.45,11899.0,107.867,108.0842,107.788,108.0546,11899.0
2020-01-15 10:40:00,109.46,109.52,109.26,109.31,11971.0,108.0645,108.1237,107.867,107.9164,11971.0
2020-01-15 10:50:00,109.29,109.35,109.25,109.27,8948.0,107.8966,107.9559,107.8571,107.8769,8948.0
2020-01-15 11:00:00,109.27,109.35,109.15,109.23,12159.0,107.8769,107.9559,107.7584,107.8374,12159.0
2020-01-15 11:10:00,109.24,109.26,109.12,109.14,31568.0,107.8473,107.867,107.7288,107.7486,31568.0
2020-01-15 11:20:00,109.14,109.2,109.13,109.2,18371.0,107.7486,107.8078,107.7387,107.8078,18371.0
2020-01-15 11:30:00,109.25,109.44,109.23,109.44,12304.0,107.8571,108.0447,107.8374,108.0447,12304.0
2020-01-15 11:40:00,109.43,109.53,109.4,109.49,11867.0,108.0349,108.1336,108.0052,108.0941,11867.0
2020-01-15 11:50:00,109.52,109.62,109.46,109.47,16474.0,108.1237,108.2224,108.0645,108.0743,16474.0
2020-01-15 12:00:00,109.45,109.59,109.42,109.52,12925.0,108.0546,108.1928,108.025,108.1237,12925.0
2020-01-15 12:10:00,109.52,109.56,109.43,109.48,9745.0,108.1237,108.1632,108.0349,108.0842,9745.0
2020-01-15 12:20:00,109.5,109.58,109.49,109.55,5351.0,108.104,108.1829,108.0941,108.1533,5351.0
2020-01-15 12:30:00,109.55,109.57,109.48,109.5,5522.0,108.1533,108.1731,108.0842,108.104,5522.0
2020-01-15 12:40:00,109.51,109.53,109.41,109.42,6773.0,108.1138,108.1336,108.0151,108.025,6773.0
2020-01-15 12:50:00,109.42,109.42,109.31,109.31,5430.0,108.025,108.025,107.9164,107.9164,5430.0
2020-01-15 13:00:00,109.31,109.36,109.28,109.35,6111.0,107.9164,107.9657,107.8868,107.9559,6111.0
2020-01-15 13:10:00,109.37,109.4,109.34,109.38,7593.0,107.9756,108.0052,107.946,107.9855,7593.0
2020-01-15 13:20:00,109.35,109.5,109.34,109.47,15172.0,107.9559,108.104,107.946,108.0743,15172.0
2020-01-15 13:30:00,109.45,109.56,109.38,109.45,41766.0,108.0546,108.1632,107.9855,108.0546,41766.0
2020-01-15 13:40:00,109.48,109.57,109.48,109.53,11255.0,108.0842,108.1731,108.0842,108.1336,11255.0
2020-01-15 13:50:00,109.54,109.59,109.5,109.59,13208.0,108.1435,108.1928,108.104,108.1928,13208.0
2020-01-15 14:00:00,109.59,109.78,109.59,109.78,10943.0,108.1928,108.3804,108.1928,108.3804,10943.0
2020-01-15 14:10:00,109.76,109.86,109.72,109.78,9397.0,108.3606,108.4594,108.3212,108.3804,9397.0
2020-01-15 14:20:00,109.79,109.84,109.69,109.72,9140.0,108.3903,108.4396,108.2915,108.3212,9140.0
2020-01-15 14:30:00,109.75,109.75,109.65,109.66,8777.0,108.3508,108.3508,108.252,108.2619,8777.0
2020-01-15 14:40:00,109.66,109.72,109.64,109.69,6140.0,108.2619,108.3212,108.2422,108.2915,6140.0
2020-01-15 14:50:00,109.68,109.68,109.57,109.58,6728.0,108.2817,108.2817,108.1731,108.1829,6728.0
2020-01-15 15:00:00,109.57,109.59,109.46,109.46,8313.0,108.1731,108.1928,108.0645,108.0645,8313.0
2020-01-15 15:10:00,109.45,109.5,109.39,109.43,9089.0,108.0546,108.104,107.9954,108.0349,9089.0
2020-01-15 15:20:00,109.41,109.45,109.35,109.42,9441.0,108.0151,108.0546,107.9559,108.025,9441.0
2020-01-15 15:30:00,109.4,109.42,109.17,109.39,24558.0,108.0052,108.025,107.7782,107.9954,24558.0
2020-01-15 15:40:00,109.37,109.51,109.32,109.48,15402.0,107.9756,108.1138,107.9263,108.0842,15402.0
2020-01-15 15:50:00,109.47,109.67,109.45,109.6,65755.0,108.0743,108.2718,108.0546,108.2027,65755.0
2020-01-16 09:30:00,110.32,110.69,110.19,110.3,27777.0,108.9135,109.2788,108.7852,108.8938,27777.0
2020-01-16 09:40:00,110.3,110.6,110.26,110.45,31676.0,108.8938,109.1899,108.8543,109.0418,31676.0
2020-01-16 09:50:00,110.51,110.56,110.38,110.54,27026.0,109.1011,109.1504,108.9727,109.1307,27026.0
2020-01-16 10:00:00,110.52,110.52,110.23,110.4,10318.0,109.111,109.111,108.8247,108.9925,10318.0
2020-01-16 10:10:00,110.42,110.62,110.3,110.57,10683.0,109.0122,109.2097,108.8938,109.1603,10683.0
2020-01-16 10:20:00,110.52,110.69,110.48,110.69,4616.0,109.111,109.2788,109.0715,109.2788,4616.0
2020-01-16 10:30:00,110.67,110.68,110.49,110.51,4608.0,109.259,109.2689,109.0813,109.1011,4608.0
2020-01-16 10:40:00,110.53,110.82,110.53,110.8,9504.0,109.1208,109.4071,109.1208,109.3874,9504.0
2020-01-16 10:50:00,110.76,110.95,110.64,110.68,30367.0,109.3479,109.5355,109.2294,109.2689,30367.0
2020-01-16 11:00:00,110.7,110.74,110.61,110.65,31218.0,109.2887,109.3282,109.1998,109.2393,31218.0
2020-01-16 11:10:00,110.7,110.72,110.58,110.65,5105.0,109.2887,109.3084,109.1702,109.2393,5105.0
2020-01-16 11:20:00,110.63,110.78,110.6,110.69,6119.0,109.2196,109.3676,109.1899,109.2788,6119.0
2020-01-16 11:30:00,110.71,110.94,110.71,110.91,9144.0,109.2985,109.5256,109.2985,109.496,9144.0
2020-01-16 11:40:00,110.92,110.98,110.91,110.98,4956.0,109.5059,109.5651,109.496,109.5651,4956.0
2020-01-16 11:50:00,110.96,111.01,110.87,110.87,12282.0,109.5453,109.5947,109.4565,109.4565,12282.0
2020-01-16 12:00:00,110.88,110.95,110.74,110.76,8234.0,109.4664,109.5355,109.3282,109.3479,8234.0
2020-01-16 12:10:00,110.72,110.78,110.67,110.69,3957.0,109.3084,109.3676,109.259,109.2788,3957.0
2020-01-16 12:20:00,110.69,110.74,110.66,110.68,6433.0,109.2788,109.3282,109.2492,109.2689,6433.0
2020-01-16 12:30:00,110.71,110.84,110.67,110.83,5588.0,109.2985,109.4269,109.259,109.417,5588.0
2020-01-16 12:40:00,110.83,110.92,110.79,110.86,5530.0,109.417,109.5059,109.3775,109.4466,5530.0
2020-01-16 12:50:00,110.85,110.96,110.84,110.92,4379.0,109.4367,109.5453,109.4269,109.5059,4379.0
2020-01-16 13:00:00,110.94,111.02,110.89,111.0,7980.0,109.5256,109.6046,109.4762,109.5848,7980.0
2020-01-16 13:10:00,110.96,110.97,110.92,110.94,7753.0,109.5453,109.5552,109.5059,109.5256,7753.0
2020-01-16 13:20:00,110.97,110.98,110.91,110.91,9723.0,109.5552,109.5651,109.496,109.496,9723.0
2020-01-16 13:30:00,110.89,110.89,110.79,110.82,4283.0,109.4762,109.4762,109.3775,109.4071,4283.0
2020-01-16 13:40:00,110.84,111.08,110.84,111.07,12407.0,109.4269,109.6638,109.4269,109.6539,12407.0
2020-01-16 13:50:00,111.07,111.21,111.02,111.18,11054.0,109.6539,109.7922,109.6046,109.7625,11054.0
2020-01-16 14:00:00,111.18,111.18,111.0,111.04,5511.0,109.7625,109.7625,109.5848,109.6243,5511.0
2020-01-16 14:10:00,111.04,111.14,111.03,111.05,5582.0,109.6243,109.7231,109.6145,109.6342,5582.0
2020-01-16 14:20:00,111.06,111.15,111.03,111.12,9648.0,109.6441,109.7329,109.6145,109.7033,9648.0
2020-01-16 14:30:00,111.11,111.12,111.02,111.02,7834.0,109.6934,109.7033,109.6046,109.6046,7834.0
2020-01-16 14:40:00,111.01,111.06,111.0,111.02,8836.0,109.5947,109.6441,109.5848,109.6046,8836.0
2020-01-16 14:50:00,111.03,111.1,111.0,111.04,10970.0,109.6145,109.6836,109.5848,109.6243,10970.0
2020-01-16 15:00:00,111.02,111.08,111.0,111.04,10015.0,109.6046,109.6638,109.5848,109.6243,10015.0
2020-01-16 15:10:00,111.02,111.03,110.94,111.01,11531.0,109.6046,109.6145,109.5256,109.5947,11531.0
2020-01-16 15:20:00,111.0,111.11,110.98,111.09,13246.0,109.5848,109.6934,109.5651,109.6737,13246.0
2020-01-16 15:30:00,111.09,111.36,111.07,111.31,29534.0,109.6737,109.9402,109.6539,109.8909,29534.0
2020-01-16 15:40:00,111.31,111.48,111.27,111.41,65997.0,109.8909,110.0587,109.8514,109.9896,65997.0
2020-01-16 15:50:00,111.41,111.65,111.38,111.57,191852.0,109.9896,110.2265,109.96,110.1476,191852.0
2020-01-17 09:30:00,112.17,112.9,111.98,112.82,165723.0,110.7399,111.4606,110.5523,111.3816,165723.0
2020-01-17 09:40:00,112.74,113.28,112.64,113.01,61490.0,111.3027,111.8358,111.2039,111.5692,61490.0
2020-01-17 09:50:00,113.2,113.32,112.84,113.14,13921.0,111.7568,111.8753,111.4014,111.6976,13921.0
2020-01-17 10:00:00,113.08,113.17,112.83,113.0,15301.0,111.6383,111.7272,111.3915,111.5593,15301.0
2020-01-17 10:10:00,112.97,113.14,112.86,113.12,24338.0,111.5297,111.6976,111.4211,111.6778,24338.0
2020-01-17 10:20:00,113.08,113.21,113.04,113.16,11369.0,111.6383,111.7667,111.5988,111.7173,11369.0
2020-01-17 10:30:00,113.14,113.16,113.0,113.03,16335.0,111.6976,111.7173,111.5593,111.589,16335.0
2020-01-17 10:40:00,113.03,113.22,112.97,113.22,16219.0,111.589,111.7765,111.5297,111.7765,16219.0
2020-01-17 10:50:00,113.21,113.22,113.02,113.05,17692.0,111.7667,111.7765,111.5791,111.6087,17692.0
2020-01-17 11:00:00,113.08,113.27,113.05,113.17,25822.0,111.6383,111.8259,111.6087,111.7272,25822.0
2020-01-17 11:10:00,113.16,113.21,113.02,113.18,58620.0,111.7173,111.7667,111.5791,111.737,58620.0
2020-01-17 11:20:00,113.16,113.33,113.13,113.31,31448.0,111.7173,111.8851,111.6877,111.8654,31448.0
2020-01-17 11:30:00,113.31,113.37,113.27,113.36,20700.0,111.8654,111.9246,111.8259,111.9147,20700.0
2020-01-17 11:40:00,113.36,113.51,113.35,113.48,21377.0,111.9147,112.0628,111.9049,112.0332,21377.0
2020-01-17 11:50:00,113.51,113.6,113.38,113.53,14937.0,112.0628,112.1517,111.9345,112.0826,14937.0
2020-01-17 12:00:00,113.56,113.57,113.38,113.46,17841.0,112.1122,112.1221,111.9345,112.0135,17841.0
2020-01-17 12:10:00,113.46,113.53,113.4,113.51,17959.0,112.0135,112.0826,111.9542,112.0628,17959.0
2020-01-17 12:20:00,113.53,113.55,113.45,113.52,11064.0,112.0826,112.1023,112.0036,112.0727,11064.0
2020-01-17 12:30:00,113.51,113.51,113.41,113.45,10351.0,112.0628,112.0628,111.9641,112.0036,10351.0
2020-01-17 12:40:00,113.45,113.55,113.44,113.48,15292.0,112.0036,112.1023,111.9937,112.0332,15292.0
2020-01-17 12:50:00,113.49,113.51,113.35,113.45,14420.0,112.0431,112.0628,111.9049,112.0036,14420.0
2020-01-17 13:00:00,113.44,113.53,113.41,113.51,9798.0,111.9937,112.0826,111.9641,112.0628,9798.0
2020-01-17 13:10:00,113.51,113.55,113.47,113.55,9745.0,112.0628,112.1023,112.0233,112.1023,9745.0
2020-01-17 13:20:00,113.55,113.57,113.49,113.5,6664.0,112.1023,112.1221,112.0431,112.053,6664.0
2020-01-17 13:30:00,113.49,113.58,113.49,113.58,9940.0,112.0431,112.1319,112.0431,112.1319,9940.0
2020-01-17 13:40:00,113.58,113.59,113.52,113.57,6534.0,112.1319,112.1418,112.0727,112.1221,6534.0
2020-01-17 13:50:00,113.57,113.61,113.55,113.57,11876.0,112.1221,112.1616,112.1023,112.1221,11876.0
2020-01-17 14:00:00,113.56,113.59,113.55,113.55,14751.0,112.1122,112.1418,112.1023,112.1023,14751.0
2020-01-17 14:10:00,113.56,113.59,113.55,113.56,21585.0,112.1122,112.1418,112.1023,112.1122,21585.0
2020-01-17 14:20:00,113.56,113.56,113.47,113.48,38102.0,112.1122,112.1122,112.0233,112.0332,38102.0
2020-01-17 14:30:00,113.45,113.47,113.4,113.45,14775.0,112.0036,112.0233,111.9542,112.0036,14775.0
2020-01-17 14:40:00,113.45,113.58,113.43,113.58,42887.0,112.0036,112.1319,111.9839,112.1319,42887.0
2020-01-17 14:50:00,113.57,113.6,113.48,113.6,25159.0,112.1221,112.1517,112.0332,112.1517,25159.0
2020-01-17 15:00:00,113.6,113.63,113.5,113.52,23711.0,112.1517,112.1813,112.053,112.0727,23711.0
2020-01-17 15:10:00,113.51,113.6,113.51,113.58,35748.0,112.0628,112.1517,112.0628,112.1319,35748.0
2020-01-17 15:20:00,113.59,113.66,113.56,113.65,19060.0,112.1418,112.2109,112.1122,112.2011,19060.0
2020-01-17 15:30:00,113.65,113.72,113.55,113.59,37756.0,112.2011,112.2702,112.1023,112.1418,37756.0
2020-01-17 15:40:00,113.59,113.83,113.58,113.82,50735.0,112.1418,112.3788,112.1319,112.3689,50735.0
2020-01-17 15:50:00,113.82,113.96,113.66,113.89,274442.0,112.3689,112.5071,112.2109,112.438,274442.0
2020-01-21 09:30:00,112.49,112.59,111.72,112.2,62460.0,111.0558,111.1546,110.2957,110.7695,62460.0
2020-01-21 09:40:00,112.25,112.58,112.11,112.46,26751.0,110.8189,111.1447,110.6807,111.0262,26751.0
2020-01-21 09:50:00,112.45,112.62,112.45,112.6,44569.0,111.0164,111.1842,111.0164,111.1644,44569.0
2020-01-21 10:00:00,112.59,112.61,111.93,112.0,57235.0,111.1546,111.1743,110.503,110.5721,57235.0
2020-01-21 10:10:00,112.0,112.06,111.65,111.9,50449.0,110.5721,110.6313,110.2265,110.4734,50449.0
2020-01-21 10:20:00,111.9,111.93,111.73,111.93,47778.0,110.4734,110.503,110.3055,110.503,47778.0
2020-01-21 10:30:00,111.92,112.05,111.86,111.92,9098.0,110.4931,110.6214,110.4339,110.4931,9098.0
2020-01-21 10:40:00,111.92,111.95,111.63,111.66,25627.0,110.4931,110.5227,110.2068,110.2364,25627.0
2020-01-21 10:50:00,111.67,111.73,111.59,111.69,26252.0,110.2463,110.3055,110.1673,110.266,26252.0
2020-01-21 11:00:00,111.69,111.98,111.67,111.73,67071.0,110.266,110.5523,110.2463,110.3055,67071.0
2020-01-21 11:10:00,111.74,111.85,111.66,111.76,72872.0,110.3154,110.424,110.2364,110.3351,72872.0
2020-01-21 11:20:00,111.75,111.86,111.59,111.79,123345.0,110.3253,110.4339,110.1673,110.3648,123345.0
2020-01-21 11:30:00,111.79,111.86,111.61,111.64,43367.0,110.3648,110.4339,110.1871,110.2167,43367.0
2020-01-21 11:40:00,111.64,111.79,111.64,111.78,22529.0,110.2167,110.3648,110.2167,110.3549,22529.0
2020-01-21 11:50:00,111.78,112.01,111.78,111.96,30710.0,110.3549,110.582,110.3549,110.5326,30710.0
2020-01-21 12:00:00,111.95,111.99,111.91,111.95,5908.0,110.5227,110.5622,110.4832,110.5227,5908.0
2020-01-21 12:10:00,111.93,111.94,111.82,111.83,9231.0,110.503,110.5129,110.3944,110.4043,9231.0
2020-01-21 12:20:00,111.83,111.95,111.81,111.93,9985.0,110.4043,110.5227,110.3845,110.503,9985.0
2020-01-21 12:30:00,111.93,111.94,111.85,111.93,6973.0,110.503,110.5129,110.424,110.503,6973.0
2020-01-21 12:40:00,111.92,111.95,111.8,111.91,15995.0,110.4931,110.5227,110.3746,110.4832,15995.0
2020-01-21 12:50:00,111.93,111.93,111.84,111.85,8278.0,110.503,110.503,110.4141,110.424,8278.0
2020-01-21 13:00:00,111.86,111.91,111.85,111.87,15518.0,110.4339,110.4832,110.424,110.4437,15518.0
2020-01-21 13:10:00,111.88,111.96,111.79,111.79,55152.0,110.4536,110.5326,110.3648,110.3648,55152.0
2020-01-21 13:20:00,111.79,111.81,110.34,110.81,239240.0,110.3648,110.3845,108.9333,109.3973,239240.0
2020-01-21 13:30:00,110.81,111.21,110.74,110.74,155498.0,109.3973,109.7922,109.3282,109.3282,155498.0
2020-01-21 13:40:00,110.77,110.91,110.5,110.69,90171.0,109.3578,109.496,109.0912,109.2788,90171.0
2020-01-21 13:50:00,110.69,110.72,110.0,110.09,53094.0,109.2788,109.3084,108.5976,108.6864,53094.0
2020-01-21 14:00:00,109.97,110.43,109.93,110.24,38646.0,108.568,109.0221,108.5285,108.8345,38646.0
2020-01-21 14:10:00,110.24,111.0,110.23,110.91,66580.0,108.8345,109.5848,108.8247,109.496,66580.0
2020-01-21 14:20:00,110.9,110.92,110.66,110.81,31529.0,109.4861,109.5059,109.2492,109.3973,31529.0
2020-01-21 14:30:00,110.83,110.88,110.75,110.82,32213.0,109.417,109.4664,109.338,109.4071,32213.0
2020-01-21 14:40:00,110.82,110.83,110.51,110.55,92574.0,109.4071,109.417,109.1011,109.1406,92574.0
2020-01-21 14:50:00,110.51,110.74,110.5,110.72,35956.0,109.1011,109.3282,109.0912,109.3084,35956.0
2020-01-21 15:00:00,110.74,111.05,110.68,111.03,58714.0,109.3282,109.6342,109.2689,109.6145,58714.0
2020-01-21 15:10:00,111.03,111.22,111.02,111.16,58357.0,109.6145,109.802,109.6046,109.7428,58357.0
2020-01-21 15:20:00,111.17,111.17,110.74,110.83,36541.0,109.7527,109.7527,109.3282,109.417,36541.0
2020-01-21 15:30:00,110.83,110.93,110.78,110.86,48252.0,109.417,109.5157,109.3676,109.4466,48252.0
2020-01-21 15:40:00,110.85,110.88,110.67,110.68,54693.0,109.4367,109.4664,109.259,109.2689,54693.0
2020-01-21 15:50:00,110.68,110.85,110.58,110.64,220060.0,109.2689,109.4367,109.1702,109.2294,220060.0
2020-01-22 09:30:00,110.98,111.13,110.75,111.1,29745.0,109.5651,109.7132,109.338,109.6836,29745.0
2020-01-22 09:40:00,111.22,111.72,111.21,111.72,13405.0,109.802,110.2957,109.7922,110.2957,13405.0
2020-01-22 09:50:00,111.71,112.61,111.66,112.61,39246.0,110.2858,111.1743,110.2364,111.1743,39246.0
2020-01-22 10:00:00,112.53,112.6,111.9,112.18,20677.0,111.0953,111.1644,110.4734,110.7498,20677.0
2020-01-22 10:10:00,112.2,112.49,112.2,112.49,16706.0,110.7695,111.0558,110.7695,111.0558,16706.0
2020-01-22 10:20:00,112.49,112.52,112.19,112.3,11223.0,111.0558,111.0855,110.7597,110.8683,11223.0
2020-01-22 10:30:00,112.3,112.48,112.15,112.47,9670.0,110.8683,111.046,110.7202,111.0361,9670.0
2020-01-22 10:40:00,112.52,112.52,112.24,112.3,17020.0,111.0855,111.0855,110.809,110.8683,17020.0
2020-01-22 10:50:00,112.3,112.32,111.98,111.99,15161.0,110.8683,110.888,110.5523,110.5622,15161.0
2020-01-22 11:00:00,112.0,112.1,111.83,111.89,22153.0,110.5721,110.6708,110.4043,110.4635,22153.0
2020-01-22 11:10:00,111.93,111.95,111.71,111.81,16727.0,110.503,110.5227,110.2858,110.3845,16727.0
2020-01-22 11:20:00,111.8,112.0,111.77,111.98,15775.0,110.3746,110.5721,110.345,110.5523,15775.0
2020-01-22 11:30:00,111.97,112.01,111.86,111.89,19719.0,110.5425,110.582,110.4339,110.4635,19719.0
2020-01-22 11:40:00,111.9,111.9,111.76,111.81,12346.0,110.4734,110.4734,110.3351,110.3845,12346.0
2020-01-22 11:50:00,111.75,111.98,111.73,111.96,10819.0,110.3253,110.5523,110.3055,110.5326,10819.0
2020-01-22 12:00:00,111.95,112.0,111.85,111.87,17511.0,110.5227,110.5721,110.424,110.4437,17511.0
2020-01-22 12:10:00,111.88,112.04,111.88,111.92,6879.0,110.4536,110.6116,110.4536,110.4931,6879.0
2020-01-22 12:20:00,111.9,111.9,111.83,111.88,10861.0,110.4734,110.4734,110.4043,110.4536,10861.0
2020-01-22 12:30:00,111.88,111.94,111.86,111.93,7429.0,110.4536,110.5129,110.4339,110.503,7429.0
2020-01-22 12:40:00,111.95,111.99,111.9,111.95,6226.0,110.5227,110.5622,110.4734,110.5227,6226.0
2020-01-22 12:50:00,111.96,112.04,111.93,112.0,9806.0,110.5326,110.6116,110.503,110.5721,9806.0
2020-01-22 13:00:00,111.99,112.01,111.92,111.94,9097.0,110.5622,110.582,110.4931,110.5129,9097.0
2020-01-22 13:10:00,111.95,112.0,111.94,111.95,5663.0,110.5227,110.5721,110.5129,110.5227,5663.0
2020-01-22 13:20:00,111.95,112.03,111.94,111.95,12283.0,110.5227,110.6017,110.5129,110.5227,12283.0
2020-01-22 13:30:00,111.95,111.98,111.93,111.93,10618.0,110.5227,110.5523,110.503,110.503,10618.0
2020-01-22 13:40:00,111.95,111.96,111.8,111.85,19403.0,110.5227,110.5326,110.3746,110.424,19403.0
2020-01-22 13:50:00,111.85,111.85,111.56,111.61,16093.0,110.424,110.424,110.1377,110.1871,16093.0
2020-01-22 14:00:00,111.62,111.67,111.6,111.63,11663.0,110.1969,110.2463,110.1772,110.2068,11663.0
2020-01-22 14:10:00,111.63,111.77,111.62,111.71,13744.0,110.2068,110.345,110.1969,110.2858,13744.0
2020-01-22 14:20:00,111.71,111.77,111.49,111.53,46491.0,110.2858,110.345,110.0686,110.1081,46491.0
2020-01-22 14:30:00,111.52,111.52,111.41,111.41,17103.0,110.0982,110.0982,109.9896,109.9896,17103.0
2020-01-22 14:40:00,111.41,111.52,111.38,111.41,20811.0,109.9896,110.0982,109.96,109.9896,20811.0
2020-01-22 14:50:00,111.43,111.5,111.42,111.44,12001.0,110.0094,110.0785,109.9995,110.0192,12001.0
2020-01-22 15:00:00,111.44,111.44,111.09,111.12,18654.0,110.0192,110.0192,109.6737,109.7033,18654.0
2020-01-22 15:10:00,111.11,111.11,110.84,110.85,16182.0,109.6934,109.6934,109.4269,109.4367,16182.0
2020-01-22 15:20:00,110.87,110.87,110.57,110.58,22626.0,109.4565,109.4565,109.1603,109.1702,22626.0
2020-01-22 15:30:00,110.58,110.78,110.54,110.77,46549.0,109.1702,109.3676,109.1307,109.3578,46549.0
2020-01-22 15:40:00,110.74,110.82,110.6,110.73,27964.0,109.3282,109.4071,109.1899,109.3183,27964.0
2020-01-22 15:50:00,110.73,110.86,110.63,110.83,157821.0,109.3183,109.4466,109.2196,109.417,157821.0
2020-01-23 09:30:00,109.19,109.25,107.65,108.17,82584.0,107.7979,107.8571,106.2775,106.7909,82584.0
2020-01-23 09:40:00,108.22,109.52,108.15,109.52,103261.0,106.8403,108.1237,106.7712,108.1237,103261.0
2020-01-23 09:50:00,109.47,109.92,109.2,109.92,60979.0,108.0743,108.5186,107.8078,108.5186,60979.0
2020-01-23 10:00:00,109.91,109.94,109.67,109.94,28815.0,108.5087,108.5384,108.2718,108.5384,28815.0
2020-01-23 10:10:00,109.94,110.48,109.91,110.45,30852.0,108.5384,109.0715,108.5087,109.0418,30852.0
2020-01-23 10:20:00,110.48,110.5,110.03,110.18,10274.0,109.0715,109.0912,108.6272,108.7753,10274.0
2020-01-23 10:30:00,110.17,110.45,110.14,110.34,6800.0,108.7654,109.0418,108.7358,108.9333,6800.0
2020-01-23 10:40:00,110.29,110.39,110.06,110.24,14812.0,108.8839,108.9826,108.6568,108.8345,14812.0
2020-01-23 10:50:00,110.24,110.37,109.97,109.97,8605.0,108.8345,108.9629,108.568,108.568,8605.0
2020-01-23 11:00:00,109.95,110.36,109.9,110.35,13315.0,108.5482,108.953,108.4989,108.9431,13315.0
2020-01-23 11:10:00,110.29,110.41,110.14,110.14,14363.0,108.8839,109.0024,108.7358,108.7358,14363.0
2020-01-23 11:20:00,110.21,110.21,109.83,110.03,26184.0,108.8049,108.8049,108.4298,108.6272,26184.0
2020-01-23 11:30:00,109.97,110.18,109.89,110.15,9869.0,108.568,108.7753,108.489,108.7457,9869.0
2020-01-23 11:40:00,110.14,110.17,109.86,109.86,10308.0,108.7358,108.7654,108.4594,108.4594,10308.0
2020-01-23 11:50:00,109.84,110.17,109.83,110.17,11866.0,108.4396,108.7654,108.4298,108.7654,11866.0
2020-01-23 12:00:00,110.28,110.41,110.2,110.3,8360.0,108.874,109.0024,108.795,108.8938,8360.0
2020-01-23 12:10:00,110.34,110.55,110.29,110.48,13267.0,108.9333,109.1406,108.8839,109.0715,13267.0
2020-01-23 12:20:00,110.43,110.49,110.33,110.36,7100.0,109.0221,109.0813,108.9234,108.953,7100.0
2020-01-23 12:30:00,110.36,110.36,110.14,110.14,6888.0,108.953,108.953,108.7358,108.7358,6888.0
2020-01-23 12:40:00,110.12,110.17,110.1,110.12,5485.0,108.7161,108.7654,108.6963,108.7161,5485.0
2020-01-23 12:50:00,110.11,110.21,110.1,110.11,9801.0,108.7062,108.8049,108.6963,108.7062,9801.0
2020-01-23 13:00:00,110.11,110.11,109.99,110.0,6639.0,108.7062,108.7062,108.5877,108.5976,6639.0
2020-01-23 13:10:00,110.03,110.12,110.0,110.12,5270.0,108.6272,108.7161,108.5976,108.7161,5270.0
2020-01-23 13:20:00,110.12,110.73,110.09,110.51,18540.0,108.7161,109.3183,108.6864,109.1011,18540.0
2020-01-23 13:30:00,110.5,110.68,110.4,110.68,13306.0,109.0912,109.2689,108.9925,109.2689,13306.0
2020-01-23 13:40:00,110.63,110.86,110.57,110.82,27484.0,109.2196,109.4466,109.1603,109.4071,27484.0
2020-01-23 13:50:00,110.79,110.97,110.79,110.87,9979.0,109.3775,109.5552,109.3775,109.4565,9979.0
2020-01-23 14:00:00,110.87,111.04,110.85,111.0,9856.0,109.4565,109.6243,109.4367,109.5848,9856.0
2020-01-23 14:10:00,110.98,111.11,110.96,111.11,13722.0,109.5651,109.6934,109.5453,109.6934,13722.0
2020-01-23 14:20:00,111.12,111.15,111.06,111.1,8110.0,109.7033,109.7329,109.6441,109.6836,8110.0
2020-01-23 14:30:00,111.1,111.15,111.08,111.12,6955.0,109.6836,109.7329,109.6638,109.7033,6955.0
2020-01-23 14:40:00,111.12,111.13,110.89,110.91,12147.0,109.7033,109.7132,109.4762,109.496,12147.0
2020-01-23 14:50:00,110.89,111.02,110.88,111.02,7489.0,109.4762,109.6046,109.4664,109.6046,7489.0
2020-01-23 15:00:00,110.98,111.01,110.87,110.89,5893.0,109.5651,109.5947,109.4565,109.4762,5893.0
2020-01-23 15:10:00,110.87,110.98,110.87,110.88,5352.0,109.4565,109.5651,109.4565,109.4664,5352.0
2020-01-23 15:20:00,110.92,110.97,110.84,110.89,10235.0,109.5059,109.5552,109.4269,109.4762,10235.0
2020-01-23 15:30:00,110.87,110.99,110.84,110.84,13756.0,109.4565,109.575,109.4269,109.4269,13756.0
2020-01-23 15:40:00,110.84,111.0,110.78,111.0,12376.0,109.4269,109.5848,109.3676,109.5848,12376.0
2020-01-23 15:50:00,110.98,111.03,110.89,110.91,77998.0,109.5651,109.6145,109.4762,109.496,77998.0
2020-01-24 09:30:00,111.45,111.45,109.97,110.0,22022.0,110.0291,110.0291,108.568,108.5976,22022.0
2020-01-24 09:40:00,110.03,110.6,109.94,110.34,8604.0,108.6272,109.1899,108.5384,108.9333,8604.0
2020-01-24 09:50:00,110.4,110.55,110.27,110.55,6643.0,108.9925,109.1406,108.8641,109.1406,6643.0
2020-01-24 10:00:00,110.46,110.46,110.11,110.14,7620.0,109.0517,109.0517,108.7062,108.7358,7620.0
2020-01-24 10:10:00,110.08,110.19,109.74,109.75,46920.0,108.6766,108.7852,108.3409,108.3508,46920.0
2020-01-24 10:20:00,109.7,109.7,108.67,108.77,54586.0,108.3014,108.3014,107.2845,107.3833,54586.0
2020-01-24 10:30:00,108.7,108.81,108.46,108.63,54116.0,107.3142,107.4228,107.0772,107.2451,54116.0
2020-01-24 10:40:00,108.59,108.94,108.57,108.8,33176.0,107.2056,107.5511,107.1858,107.4129,33176.0
2020-01-24 10:50:00,108.88,109.04,108.76,108.76,21492.0,107.4919,107.6498,107.3734,107.3734,21492.0
2020-01-24 11:00:00,108.8,109.04,108.62,109.04,25519.0,107.4129,107.6498,107.2352,107.6498,25519.0
2020-01-24 11:10:00,109.02,109.05,108.32,108.35,30301.0,107.6301,107.6597,106.939,106.9686,30301.0
2020-01-24 11:20:00,108.41,108.41,108.11,108.19,29092.0,107.0279,107.0279,106.7317,106.8107,29092.0
2020-01-24 11:30:00,108.18,108.26,107.97,108.13,29726.0,106.8008,106.8798,106.5935,106.7514,29726.0
2020-01-24 11:40:00,108.08,108.08,107.79,108.01,24360.0,106.7021,106.7021,106.4158,106.633,24360.0
2020-01-24 11:50:00,107.99,108.12,107.87,107.96,13722.0,106.6132,106.7416,106.4947,106.5836,13722.0
2020-01-24 12:00:00,107.91,108.03,107.78,107.84,21656.0,106.5342,106.6527,106.4059,106.4651,21656.0
2020-01-24 12:10:00,107.84,107.91,107.48,107.53,33818.0,106.4651,106.5342,106.1097,106.1591,33818.0
2020-01-24 12:20:00,107.54,107.98,107.54,107.91,13317.0,106.1689,106.6033,106.1689,106.5342,13317.0
2020-01-24 12:30:00,107.98,108.23,107.97,108.21,9767.0,106.6033,106.8502,106.5935,106.8304,9767.0
2020-01-24 12:40:00,108.21,108.41,108.19,108.41,38102.0,106.8304,107.0279,106.8107,107.0279,38102.0
2020-01-24 12:50:00,108.39,108.42,108.21,108.42,16360.0,107.0081,107.0377,106.8304,107.0377,16360.0
2020-01-24 13:00:00,108.44,108.44,108.17,108.32,26655.0,107.0575,107.0575,106.7909,106.939,26655.0
2020-01-24 13:10:00,108.33,108.38,108.22,108.3,10468.0,106.9489,106.9982,106.8403,106.9193,10468.0
2020-01-24 13:20:00,108.32,108.51,108.15,108.15,21695.0,106.939,107.1266,106.7712,106.7712,21695.0
2020-01-24 13:30:00,108.18,108.36,108.16,108.28,40368.0,106.8008,106.9785,106.781,106.8995,40368.0
2020-01-24 13:40:00,108.26,108.34,108.13,108.2,31940.0,106.8798,106.9587,106.7514,106.8205,31940.0
2020-01-24 13:50:00,108.21,108.42,108.21,108.25,70151.0,106.8304,107.0377,106.8304,106.8699,70151.0
2020-01-24 14:00:00,108.24,108.33,108.13,108.21,33054.0,106.86,106.9489,106.7514,106.8304,33054.0
2020-01-24 14:10:00,108.2,108.2,107.86,107.88,32419.0,106.8205,106.8205,106.4849,106.5046,32419.0
2020-01-24 14:20:00,107.88,108.01,107.72,107.85,13712.0,106.5046,106.633,106.3467,106.475,13712.0
2020-01-24 14:30:00,107.92,108.05,107.87,108.05,16175.0,106.5441,106.6724,106.4947,106.6724,16175.0
2020-01-24 14:40:00,108.08,108.08,107.88,108.04,11761.0,106.7021,106.7021,106.5046,106.6626,11761.0
2020-01-24 14:50:00,108.02,108.18,107.97,108.15,45612.0,106.6428,106.8008,106.5935,106.7712,45612.0
2020-01-24 15:00:00,108.16,108.42,108.15,108.42,16283.0,106.781,107.0377,106.7712,107.0377,16283.0
2020-01-24 15:10:00,108.45,108.69,108.43,108.69,20619.0,107.0673,107.3043,107.0476,107.3043,20619.0
2020-01-24 15:20:00,108.69,108.73,108.49,108.54,51775.0,107.3043,107.3438,107.1068,107.1562,51775.0
2020-01-24 15:30:00,108.53,108.53,108.2,108.21,28051.0,107.1463,107.1463,106.8205,106.8304,28051.0
2020-01-24 15:40:00,108.22,108.28,108.05,108.08,68142.0,106.8403,106.8995,106.6724,106.7021,68142.0
2020-01-24 15:50:00,108.08,108.53,108.02,108.45,176278.0,106.7021,107.1463,106.6428,107.0673,176278.0
2020-01-27 09:30:00,104.3,105.37,103.53,105.28,196045.0,102.9703,104.0266,102.2101,103.9378,196045.0
2020-01-27 09:40:00,105.53,105.97,105.2,105.84,90887.0,104.1846,104.619,103.8588,104.4906,90887.0
2020-01-27 09:50:00,105.89,105.9,105.02,105.16,81471.0,104.54,104.5499,103.6811,103.8193,81471.0
2020-01-27 10:00:00,105.13,105.13,104.55,104.65,91588.0,103.7897,103.7897,103.2171,103.3158,91588.0
2020-01-27 10:10:00,104.67,105.33,104.67,105.17,108934.0,103.3355,103.9871,103.3355,103.8292,108934.0
2020-01-27 10:20:00,105.14,105.28,104.86,105.19,119925.0,103.7995,103.9378,103.5231,103.8489,119925.0
2020-01-27 10:30:00,105.21,105.26,104.75,104.86,62385.0,103.8687,103.918,103.4145,103.5231,62385.0
2020-01-27 10:40:00,104.87,104.88,104.58,104.59,34052.0,103.533,103.5429,103.2467,103.2566,34052.0
2020-01-27 10:50:00,104.62,104.78,104.57,104.76,50088.0,103.2862,103.4441,103.2368,103.4244,50088.0
2020-01-27 11:00:00,104.74,104.98,104.74,104.88,42655.0,103.4046,103.6416,103.4046,103.5429,42655.0
2020-01-27 11:10:00,104.87,104.87,104.55,104.7,39713.0,103.533,103.533,103.2171,103.3652,39713.0
2020-01-27 11:20:00,104.7,105.04,104.66,104.93,39197.0,103.3652,103.7008,103.3257,103.5922,39197.0
2020-01-27 11:30:00,104.93,105.33,104.81,105.18,69038.0,103.5922,103.9871,103.4738,103.839,69038.0
2020-01-27 11:40:00,105.2,105.53,105.19,105.47,38183.0,103.8588,104.1846,103.8489,104.1253,38183.0
2020-01-27 11:50:00,105.46,105.58,105.2,105.35,68858.0,104.1155,104.2339,103.8588,104.0069,68858.0
2020-01-27 12:00:00,105.38,105.49,105.27,105.27,35908.0,104.0365,104.1451,103.9279,103.9279,35908.0
2020-01-27 12:10:00,105.27,105.33,105.11,105.19,67910.0,103.9279,103.9871,103.7699,103.8489,67910.0
2020-01-27 12:20:00,105.19,105.31,105.06,105.15,52794.0,103.8489,103.9674,103.7206,103.8094,52794.0
2020-01-27 12:30:00,105.17,105.28,105.15,105.22,46611.0,103.8292,103.9378,103.8094,103.8785,46611.0
2020-01-27 12:40:00,105.2,105.43,105.2,105.39,116366.0,103.8588,104.0858,103.8588,104.0464,116366.0
2020-01-27 12:50:00,105.4,105.42,105.13,105.34,83598.0,104.0562,104.076,103.7897,103.997,83598.0
2020-01-27 13:00:00,105.33,105.44,105.31,105.38,39348.0,103.9871,104.0957,103.9674,104.0365,39348.0
2020-01-27 13:10:00,105.36,105.49,105.27,105.45,23455.0,104.0167,104.1451,103.9279,104.1056,23455.0
2020-01-27 13:20:00,105.47,105.57,105.37,105.47,455899.0,104.1253,104.2241,104.0266,104.1253,455899.0
2020-01-27 13:30:00,105.47,105.64,105.46,105.51,52469.0,104.1253,104.2932,104.1155,104.1648,52469.0
2020-01-27 13:40:00,105.51,105.53,105.38,105.42,35904.0,104.1648,104.1846,104.0365,104.076,35904.0
2020-01-27 13:50:00,105.39,105.49,105.28,105.35,23296.0,104.0464,104.1451,103.9378,104.0069,23296.0
2020-01-27 14:00:00,105.36,105.36,105.12,105.18,21852.0,104.0167,104.0167,103.7798,103.839,21852.0
2020-01-27 14:10:00,105.18,105.44,105.18,105.44,25854.0,103.839,104.0957,103.839,104.0957,25854.0
2020-01-27 14:20:00,105.43,105.47,105.33,105.44,36849.0,104.0858,104.1253,103.9871,104.0957,36849.0
2020-01-27 14:30:00,105.44,105.44,105.21,105.25,28211.0,104.0957,104.0957,103.8687,103.9081,28211.0
2020-01-27 14:40:00,105.25,105.28,104.97,104.97,20555.0,103.9081,103.9378,103.6317,103.6317,20555.0
2020-01-27 14:50:00,104.96,105.11,104.84,105.11,42662.0,103.6218,103.7699,103.5034,103.7699,42662.0
2020-01-27 15:00:00,105.14,105.14,104.98,105.0,87525.0,103.7995,103.7995,103.6416,103.6613,87525.0
2020-01-27 15:10:00,104.98,105.11,104.86,105.09,77625.0,103.6416,103.7699,103.5231,103.7502,77625.0
2020-01-27 15:20:00,105.09,105.13,105.01,105.11,44733.0,103.7502,103.7897,103.6712,103.7699,44733.0
2020-01-27 15:30:00,105.08,105.08,104.55,104.63,122915.0,103.7403,103.7403,103.2171,103.296,122915.0
2020-01-27 15:40:00,104.63,104.72,104.53,104.55,125312.0,103.296,103.3849,103.1973,103.2171,125312.0
2020-01-27 15:50:00,104.55,104.95,104.54,104.91,376599.0,103.2171,103.612,103.2072,103.5725,376599.0
2020-01-28 09:30:00,106.0,106.52,105.56,106.01,139597.0,104.6486,105.162,104.2142,104.6585,139597.0
2020-01-28 09:40:00,106.0,106.13,105.77,106.0,19838.0,104.6486,104.7769,104.4215,104.6486,19838.0
2020-01-28 09:50:00,106.0,106.22,105.78,105.83,32479.0,104.6486,104.8658,104.4314,104.4807,32479.0
2020-01-28 10:00:00,105.71,106.27,105.71,106.13,23526.0,104.3623,104.9151,104.3623,104.7769,23526.0
2020-01-28 10:10:00,106.18,106.65,106.17,106.48,31716.0,104.8263,105.2903,104.8164,105.1225,31716.0
2020-01-28 10:20:00,106.54,106.63,106.29,106.44,14618.0,105.1817,105.2706,104.9349,105.083,14618.0
2020-01-28 10:30:00,106.43,106.81,106.39,106.79,22337.0,105.0731,105.4483,105.0336,105.4285,22337.0
2020-01-28 10:40:00,106.81,107.16,106.81,107.1,67877.0,105.4483,105.7938,105.4483,105.7346,67877.0
2020-01-28 10:50:00,107.1,107.13,106.92,107.11,19277.0,105.7346,105.7642,105.5569,105.7444,19277.0
2020-01-28 11:00:00,107.12,107.13,106.86,106.9,33251.0,105.7543,105.7642,105.4976,105.5371,33251.0
2020-01-28 11:10:00,106.87,106.93,106.72,106.78,14910.0,105.5075,105.5667,105.3594,105.4186,14910.0
2020-01-28 11:20:00,106.78,107.09,106.74,107.05,14397.0,105.4186,105.7247,105.3791,105.6852,14397.0
2020-01-28 11:30:00,107.02,107.12,106.9,107.09,12271.0,105.6556,105.7543,105.5371,105.7247,12271.0
2020-01-28 11:40:00,107.12,107.46,107.09,107.31,22457.0,105.7543,106.09,105.7247,105.9419,22457.0
2020-01-28 11:50:00,107.32,107.45,107.29,107.41,10217.0,105.9518,106.0801,105.9221,106.0406,10217.0
2020-01-28 12:00:00,107.39,107.39,107.25,107.36,14803.0,106.0209,106.0209,105.8826,105.9912,14803.0
2020-01-28 12:10:00,107.35,107.54,107.35,107.5,9293.0,105.9814,106.1689,105.9814,106.1295,9293.0
2020-01-28 12:20:00,107.48,107.54,107.42,107.47,17576.0,106.1097,106.1689,106.0505,106.0998,17576.0
2020-01-28 12:30:00,107.46,107.46,107.33,107.37,14157.0,106.09,106.09,105.9616,106.0011,14157.0
2020-01-28 12:40:00,107.38,107.56,107.36,107.53,10575.0,106.011,106.1887,105.9912,106.1591,10575.0
2020-01-28 12:50:00,107.53,107.59,107.47,107.57,19221.0,106.1591,106.2183,106.0998,106.1986,19221.0
2020-01-28 13:00:00,107.57,107.57,107.28,107.36,28681.0,106.1986,106.1986,105.9123,105.9912,28681.0
2020-01-28 13:10:00,107.37,107.46,107.34,107.39,18905.0,106.0011,106.09,105.9715,106.0209,18905.0
2020-01-28 13:20:00,107.37,107.54,107.3,107.46,17303.0,106.0011,106.1689,105.932,106.09,17303.0
2020-01-28 13:30:00,107.47,107.54,107.44,107.47,18157.0,106.0998,106.1689,106.0702,106.0998,18157.0
2020-01-28 13:40:00,107.46,107.68,107.46,107.68,19415.0,106.09,106.3072,106.09,106.3072,19415.0
2020-01-28 13:50:00,107.68,107.83,107.64,107.81,84962.0,106.3072,106.4553,106.2677,106.4355,84962.0
2020-01-28 14:00:00,107.84,107.84,107.72,107.8,58274.0,106.4651,106.4651,106.3467,106.4256,58274.0
2020-01-28 14:10:00,107.8,107.99,107.8,107.89,21074.0,106.4256,106.6132,106.4256,106.5145,21074.0
2020-01-28 14:20:00,107.92,107.93,107.68,107.7,18241.0,106.5441,106.554,106.3072,106.3269,18241.0
2020-01-28 14:30:00,107.69,107.78,107.57,107.7,21626.0,106.317,106.4059,106.1986,106.3269,21626.0
2020-01-28 14:40:00,107.7,107.93,107.68,107.86,59205.0,106.3269,106.554,106.3072,106.4849,59205.0
2020-01-28 14:50:00,107.85,107.9,107.77,107.84,16401.0,106.475,106.5244,106.396,106.4651,16401.0
2020-01-28 15:00:00,107.84,107.86,107.74,107.83,30013.0,106.4651,106.4849,106.3664,106.4553,30013.0
2020-01-28 15:10:00,107.83,107.9,107.75,107.83,79224.0,106.4553,106.5244,106.3763,106.4553,79224.0
2020-01-28 15:20:00,107.83,108.04,107.83,107.93,18779.0,106.4553,106.6626,106.4553,106.554,18779.0
2020-01-28 15:30:00,107.93,108.01,107.78,107.78,27070.0,106.554,106.633,106.4059,106.4059,27070.0
2020-01-28 15:40:00,107.77,107.99,107.77,107.97,84034.0,106.396,106.6132,106.396,106.5935,84034.0
2020-01-28 15:50:00,107.96,107.99,107.69,107.85,175576.0,106.5836,106.6132,106.317,106.475,175576.0
2020-01-29 09:30:00,108.13,108.84,108.13,108.74,39430.0,106.7514,107.4524,106.7514,107.3536,39430.0
2020-01-29 09:40:00,108.78,109.12,108.74,109.06,11756.0,107.3931,107.7288,107.3536,107.6696,11756.0
2020-01-29 09:50:00,109.05,109.16,108.9,109.0,61812.0,107.6597,107.7683,107.5116,107.6103,61812.0
2020-01-29 10:00:00,108.93,108.94,108.67,108.8,56751.0,107.5412,107.5511,107.2845,107.4129,56751.0
2020-01-29 10:10:00,108.79,108.83,108.5,108.72,21817.0,107.403,107.4425,107.1167,107.3339,21817.0
2020-01-29 10:20:00,108.72,108.82,108.5,108.59,16233.0,107.3339,107.4326,107.1167,107.2056,16233.0
2020-01-29 10:30:00,108.6,108.6,108.36,108.51,14412.0,107.2154,107.2154,106.9785,107.1266,14412.0
2020-01-29 10:40:00,108.61,108.78,108.52,108.65,26886.0,107.2253,107.3931,107.1365,107.2648,26886.0
2020-01-29 10:50:00,108.64,108.93,108.58,108.91,11824.0,107.2549,107.5412,107.1957,107.5215,11824.0
2020-01-29 11:00:00,108.9,108.96,108.75,108.9,9842.0,107.5116,107.5708,107.3635,107.5116,9842.0
2020-01-29 11:10:00,108.92,109.07,108.86,109.0,38913.0,107.5314,107.6794,107.4721,107.6103,38913.0
2020-01-29 11:20:00,108.99,109.19,108.96,109.08,13472.0,107.6005,107.7979,107.5708,107.6893,13472.0
2020-01-29 11:30:00,109.03,109.17,108.99,109.17,11251.0,107.64,107.7782,107.6005,107.7782,11251.0
2020-01-29 11:40:00,109.19,109.19,108.99,109.16,18900.0,107.7979,107.7979,107.6005,107.7683,18900.0
2020-01-29 11:50:00,109.14,109.15,109.06,109.12,8696.0,107.7486,107.7584,107.6696,107.7288,8696.0
2020-01-29 12:00:00,109.12,109.17,109.08,109.15,7733.0,107.7288,107.7782,107.6893,107.7584,7733.0
2020-01-29 12:10:00,109.14,109.31,109.04,109.24,13161.0,107.7486,107.9164,107.6498,107.8473,13161.0
2020-01-29 12:20:00,109.24,109.27,109.15,109.23,9239.0,107.8473,107.8769,107.7584,107.8374,9239.0
2020-01-29 12:30:00,109.23,109.24,109.18,109.23,6889.0,107.8374,107.8473,107.788,107.8374,6889.0
2020-01-29 12:40:00,109.22,109.28,109.17,109.27,8642.0,107.8275,107.8868,107.7782,107.8769,8642.0
2020-01-29 12:50:00,109.26,109.27,109.09,109.13,14589.0,107.867,107.8769,107.6992,107.7387,14589.0
2020-01-29 13:00:00,109.13,109.28,109.13,109.28,7181.0,107.7387,107.8868,107.7387,107.8868,7181.0
2020-01-29 13:10:00,109.28,109.41,109.27,109.37,9050.0,107.8868,108.0151,107.8769,107.9756,9050.0
2020-01-29 13:20:00,109.36,109.48,109.35,109.45,13790.0,107.9657,108.0842,107.9559,108.0546,13790.0
2020-01-29 13:30:00,109.45,109.58,109.42,109.43,15692.0,108.0546,108.1829,108.025,108.0349,15692.0
2020-01-29 13:40:00,109.41,109.55,109.39,109.52,10246.0,108.0151,108.1533,107.9954,108.1237,10246.0
2020-01-29 13:50:00,109.52,109.77,109.51,109.76,13225.0,108.1237,108.3705,108.1138,108.3606,13225.0
2020-01-29 14:00:00,109.8,110.08,109.7,110.0,40315.0,108.4001,108.6766,108.3014,108.5976,40315.0
2020-01-29 14:10:00,109.93,109.93,109.8,109.9,22096.0,108.5285,108.5285,108.4001,108.4989,22096.0
2020-01-29 14:20:00,109.92,110.04,109.9,109.97,26994.0,108.5186,108.6371,108.4989,108.568,26994.0
2020-01-29 14:30:00,110.0,110.13,109.91,110.01,18613.0,108.5976,108.7259,108.5087,108.6075,18613.0
2020-01-29 14:40:00,110.02,110.03,109.77,109.87,22081.0,108.6173,108.6272,108.3705,108.4692,22081.0
2020-01-29 14:50:00,109.87,109.99,109.85,109.93,86781.0,108.4692,108.5877,108.4495,108.5285,86781.0
2020-01-29 15:00:00,109.89,110.01,109.82,109.97,66965.0,108.489,108.6075,108.4199,108.568,66965.0
2020-01-29 15:10:00,109.96,109.97,109.7,109.95,87220.0,108.5581,108.568,108.3014,108.5482,87220.0
2020-01-29 15:20:00,109.96,109.98,109.48,109.94,158351.0,108.5581,108.5778,108.0842,108.5384,158351.0
2020-01-29 15:30:00,109.88,110.04,109.82,109.94,27179.0,108.4791,108.6371,108.4199,108.5384,27179.0
2020-01-29 15:40:00,109.92,110.0,109.78,109.94,54080.0,108.5186,108.5976,108.3804,108.5384,54080.0
2020-01-29 15:50:00,109.92,110.03,109.82,110.0,229817.0,108.5186,108.6272,108.4199,108.5976,229817.0
2020-01-30 09:30:00,108.3,108.99,107.22,108.76,175384.0,106.9193,107.6005,105.853,107.3734,175384.0
2020-01-30 09:40:00,108.74,109.05,108.07,109.01,161645.0,107.3536,107.6597,106.6922,107.6202,161645.0
2020-01-30 09:50:00,109.08,109.13,108.56,108.6,50246.0,107.6893,107.7387,107.1759,107.2154,50246.0
2020-01-30 10:00:00,108.63,109.01,108.45,108.89,46476.0,107.2451,107.6202,107.0673,107.5017,46476.0
2020-01-30 10:10:00,108.87,108.97,108.8,108.88,32017.0,107.482,107.5807,107.4129,107.4919,32017.0
2020-01-30 10:20:00,108.88,108.94,108.73,108.82,47280.0,107.4919,107.5511,107.3438,107.4326,47280.0
2020-01-30 10:30:00,108.8,108.9,108.75,108.84,102763.0,107.4129,107.5116,107.3635,107.4524,102763.0
2020-01-30 10:40:00,108.81,109.01,108.8,108.98,103287.0,107.4228,107.6202,107.4129,107.5906,103287.0
2020-01-30 10:50:00,108.98,109.09,108.71,108.72,69804.0,107.5906,107.6992,107.324,107.3339,69804.0
2020-01-30 11:00:00,108.68,108.85,108.68,108.82,47609.0,107.2944,107.4622,107.2944,107.4326,47609.0
2020-01-30 11:10:00,108.8,108.96,108.8,108.9,19829.0,107.4129,107.5708,107.4129,107.5116,19829.0
2020-01-30 11:20:00,108.9,109.09,108.9,109.01,27204.0,107.5116,107.6992,107.5116,107.6202,27204.0
2020-01-30 11:30:00,109.01,109.17,108.9,108.99,56890.0,107.6202,107.7782,107.5116,107.6005,56890.0
2020-01-30 11:40:00,108.96,109.33,108.92,109.32,18593.0,107.5708,107.9361,107.5314,107.9263,18593.0
2020-01-30 11:50:00,109.33,109.45,109.17,109.17,15108.0,107.9361,108.0546,107.7782,107.7782,15108.0
2020-01-30 12:00:00,109.17,109.34,109.1,109.26,74384.0,107.7782,107.946,107.7091,107.867,74384.0
2020-01-30 12:10:00,109.26,109.36,109.25,109.28,33562.0,107.867,107.9657,107.8571,107.8868,33562.0
2020-01-30 12:20:00,109.27,109.32,108.76,108.92,60847.0,107.8769,107.9263,107.3734,107.5314,60847.0
2020-01-30 12:30:00,108.92,108.94,108.24,108.31,21552.0,107.5314,107.5511,106.86,106.9291,21552.0
2020-01-30 12:40:00,108.27,108.39,107.81,107.81,28197.0,106.8896,107.0081,106.4355,106.4355,28197.0
2020-01-30 12:50:00,107.82,108.05,107.69,107.82,32448.0,106.4454,106.6724,106.317,106.4454,32448.0
2020-01-30 13:00:00,107.87,108.17,107.87,108.01,31169.0,106.4947,106.7909,106.4947,106.633,31169.0
2020-01-30 13:10:00,108.03,108.06,107.9,107.92,16997.0,106.6527,106.6823,106.5244,106.5441,16997.0
2020-01-30 13:20:00,107.97,108.12,107.94,107.99,11019.0,106.5935,106.7416,106.5638,106.6132,11019.0
2020-01-30 13:30:00,108.0,108.32,107.85,108.27,19325.0,106.6231,106.939,106.475,106.8896,19325.0
2020-01-30 13:40:00,108.26,108.26,108.03,108.03,14134.0,106.8798,106.8798,106.6527,106.6527,14134.0
2020-01-30 13:50:00,108.07,108.41,108.03,108.25,19069.0,106.6922,107.0279,106.6527,106.8699,19069.0
2020-01-30 14:00:00,108.22,108.24,108.03,108.2,20799.0,106.8403,106.86,106.6527,106.8205,20799.0
2020-01-30 14:10:00,108.16,108.52,108.15,108.36,46477.0,106.781,107.1365,106.7712,106.9785,46477.0
2020-01-30 14:20:00,108.38,108.43,108.32,108.35,8510.0,106.9982,107.0476,106.939,106.9686,8510.0
2020-01-30 14:30:00,108.32,108.39,108.19,108.26,17384.0,106.939,107.0081,106.8107,106.8798,17384.0
2020-01-30 14:40:00,108.29,108.79,108.0,108.38,43985.0,106.9094,107.403,106.6231,106.9982,43985.0
2020-01-30 14:50:00,108.5,108.66,108.19,108.52,23630.0,107.1167,107.2747,106.8107,107.1365,23630.0
2020-01-30 15:00:00,108.57,108.67,108.37,108.37,21232.0,107.1858,107.2845,106.9884,106.9884,21232.0
2020-01-30 15:10:00,108.37,108.63,108.36,108.56,25520.0,106.9884,107.2451,106.9785,107.1759,25520.0
2020-01-30 15:20:00,108.6,108.76,108.53,108.75,30858.0,107.2154,107.3734,107.1463,107.3635,30858.0
2020-01-30 15:30:00,108.75,108.84,108.7,108.79,24393.0,107.3635,107.4524,107.3142,107.403,24393.0
2020-01-30 15:40:00,108.78,109.27,108.76,109.27,43223.0,107.3931,107.8769,107.3734,107.8769,43223.0
2020-01-30 15:50:00,109.22,109.24,109.01,109.07,138825.0,107.8275,107.8473,107.6202,107.6794,138825.0
2020-01-31 09:30:00,108.81,108.89,107.88,108.24,27551.0,107.4228,107.5017,106.5046,106.86,27551.0
2020-01-31 09:40:00,108.11,108.13,107.68,107.68,20378.0,106.7317,106.7514,106.3072,106.3072,20378.0
2020-01-31 09:50:00,107.68,107.8,107.4,107.73,11278.0,106.3072,106.4256,106.0307,106.3565,11278.0
2020-01-31 10:00:00,107.69,107.69,107.35,107.41,31075.0,106.317,106.317,105.9814,106.0406,31075.0
2020-01-31 10:10:00,107.36,107.6,107.26,107.55,21298.0,105.9912,106.2282,105.8925,106.1788,21298.0
2020-01-31 10:20:00,107.57,107.99,107.55,107.87,73351.0,106.1986,106.6132,106.1788,106.4947,73351.0
2020-01-31 10:30:00,107.81,108.06,107.57,107.58,68440.0,106.4355,106.6823,106.1986,106.2084,68440.0
2020-01-31 10:40:00,107.6,107.81,107.59,107.75,24063.0,106.2282,106.4355,106.2183,106.3763,24063.0
2020-01-31 10:50:00,107.74,107.83,107.61,107.73,44945.0,106.3664,106.4553,106.2381,106.3565,44945.0
2020-01-31 11:00:00,107.73,108.17,107.7,107.87,23395.0,106.3565,106.7909,106.3269,106.4947,23395.0
2020-01-31 11:10:00,107.89,108.06,107.61,107.89,42438.0,106.5145,106.6823,106.2381,106.5145,42438.0
2020-01-31 11:20:00,107.88,107.91,107.67,107.76,101304.0,106.5046,106.5342,106.2973,106.3861,101304.0
2020-01-31 11:30:00,107.77,107.87,107.54,107.67,73737.0,106.396,106.4947,106.1689,106.2973,73737.0
2020-01-31 11:40:00,107.65,108.07,107.65,107.86,22295.0,106.2775,106.6922,106.2775,106.4849,22295.0
2020-01-31 11:50:00,107.84,107.85,107.6,107.72,19742.0,106.4651,106.475,106.2282,106.3467,19742.0
2020-01-31 12:00:00,107.73,107.83,107.72,107.77,21241.0,106.3565,106.4553,106.3467,106.396,21241.0
2020-01-31 12:10:00,107.77,107.81,107.7,107.76,16265.0,106.396,106.4355,106.3269,106.3861,16265.0
2020-01-31 12:20:00,107.75,107.86,107.72,107.85,10857.0,106.3763,106.4849,106.3467,106.475,10857.0
2020-01-31 12:30:00,107.8,107.82,107.54,107.73,139057.0,106.4256,106.4454,106.1689,106.3565,139057.0
2020-01-31 12:40:00,107.66,108.15,107.52,107.67,36414.0,106.2874,106.7712,106.1492,106.2973,36414.0
2020-01-31 12:50:00,107.56,107.75,107.42,107.64,162536.0,106.1887,106.3763,106.0505,106.2677,162536.0
2020-01-31 13:00:00,107.64,107.85,107.62,107.62,63961.0,106.2677,106.475,106.2479,106.2479,63961.0
2020-01-31 13:10:00,107.63,107.64,107.2,107.35,246552.0,106.2578,106.2677,105.8333,105.9814,246552.0
2020-01-31 13:20:00,107.33,107.41,107.23,107.37,41604.0,105.9616,106.0406,105.8629,106.0011,41604.0
2020-01-31 13:30:00,107.35,107.39,107.08,107.1,22407.0,105.9814,106.0209,105.7148,105.7346,22407.0
2020-01-31 13:40:00,107.12,107.15,107.03,107.13,17940.0,105.7543,105.7839,105.6655,105.7642,17940.0
2020-01-31 13:50:00,107.13,107.33,107.01,107.33,27591.0,105.7642,105.9616,105.6457,105.9616,27591.0
2020-01-31 14:00:00,107.34,107.59,107.34,107.5,20988.0,105.9715,106.2183,105.9715,106.1295,20988.0
2020-01-31 14:10:00,107.5,107.57,107.43,107.5,26837.0,106.1295,106.1986,106.0604,106.1295,26837.0
2020-01-31 14:20:00,107.5,107.54,107.25,107.45,62322.0,106.1295,106.1689,105.8826,106.0801,62322.0
2020-01-31 14:30:00,107.44,107.68,107.42,107.52,38339.0,106.0702,106.3072,106.0505,106.1492,38339.0
2020-01-31 14:40:00,107.53,107.55,107.42,107.42,24975.0,106.1591,106.1788,106.0505,106.0505,24975.0
2020-01-31 14:50:00,107.42,107.52,107.38,107.46,29861.0,106.0505,106.1492,106.011,106.09,29861.0
2020-01-31 15:00:00,107.44,107.55,107.36,107.42,51470.0,106.0702,106.1788,105.9912,106.0505,51470.0
2020-01-31 15:10:00,107.45,107.58,107.42,107.52,27878.0,106.0801,106.2084,106.0505,106.1492,27878.0
2020-01-31 15:20:00,107.54,107.59,107.42,107.45,48526.0,106.1689,106.2183,106.0505,106.0801,48526.0
2020-01-31 15:30:00,107.44,107.46,107.28,107.36,69574.0,106.0702,106.09,105.9123,105.9912,69574.0
2020-01-31 15:40:00,107.37,107.7,107.2,107.2,135499.0,106.0011,106.3269,105.8333,105.8333,135499.0
2020-01-31 15:50:00,107.22,107.93,107.22,107.78,348032.0,105.853,106.554,105.853,106.4059,348032.0
2020-02-03 09:30:00,108.54,109.33,108.4,108.93,48463.0,107.1562,107.9361,107.018,107.5412,48463.0
2020-02-03 09:40:00,108.86,108.94,108.59,108.59,45085.0,107.4721,107.5511,107.2056,107.2056,45085.0
2020-02-03 09:50:00,108.61,109.57,108.61,109.33,42625.0,107.2253,108.1731,107.2253,107.9361,42625.0
2020-02-03 10:00:00,109.46,109.89,109.44,109.62,28428.0,108.0645,108.489,108.0447,108.2224,28428.0
2020-02-03 10:10:00,109.66,109.82,109.57,109.71,41240.0,108.2619,108.4199,108.1731,108.3113,41240.0
2020-02-03 10:20:00,109.71,109.78,109.55,109.63,14766.0,108.3113,108.3804,108.1533,108.2323,14766.0
2020-02-03 10:30:00,109.63,109.68,109.28,109.28,13218.0,108.2323,108.2817,107.8868,107.8868,13218.0
2020-02-03 10:40:00,109.29,109.29,109.15,109.24,12269.0,107.8966,107.8966,107.7584,107.8473,12269.0
2020-02-03 10:50:00,109.29,109.36,109.17,109.28,22701.0,107.8966,107.9657,107.7782,107.8868,22701.0
2020-02-03 11:00:00,109.29,109.42,109.17,109.27,60874.0,107.8966,108.025,107.7782,107.8769,60874.0
2020-02-03 11:10:00,109.27,109.45,109.19,109.28,32610.0,107.8769,108.0546,107.7979,107.8868,32610.0
2020-02-03 11:20:00,109.28,109.36,109.18,109.19,20639.0,107.8868,107.9657,107.788,107.7979,20639.0
2020-02-03 11:30:00,109.2,109.28,108.76,108.83,81312.0,107.8078,107.8868,107.3734,107.4425,81312.0
2020-02-03 11:40:00,108.79,108.83,108.07,108.43,38817.0,107.403,107.4425,106.6922,107.0476,38817.0
2020-02-03 11:50:00,108.4,108.48,108.15,108.19,38624.0,107.018,107.097,106.7712,106.8107,38624.0
2020-02-03 12:00:00,108.22,108.46,108.08,108.17,54743.0,106.8403,107.0772,106.7021,106.7909,54743.0
2020-02-03 12:10:00,108.17,108.57,108.17,108.55,16621.0,106.7909,107.1858,106.7909,107.1661,16621.0
2020-02-03 12:20:00,108.56,108.73,108.52,108.67,10101.0,107.1759,107.3438,107.1365,107.2845,10101.0
2020-02-03 12:30:00,108.62,108.64,108.39,108.45,5400.0,107.2352,107.2549,107.0081,107.0673,5400.0
2020-02-03 12:40:00,108.47,108.68,108.45,108.66,8536.0,107.0871,107.2944,107.0673,107.2747,8536.0
2020-02-03 12:50:00,108.66,108.84,108.64,108.78,12338.0,107.2747,107.4524,107.2549,107.3931,12338.0
2020-02-03 13:00:00,108.76,108.76,108.57,108.61,8788.0,107.3734,107.3734,107.1858,107.2253,8788.0
2020-02-03 13:10:00,108.6,108.64,108.45,108.63,15191.0,107.2154,107.2549,107.0673,107.2451,15191.0
2020-02-03 13:20:00,108.61,108.67,108.53,108.54,11241.0,107.2253,107.2845,107.1463,107.1562,11241.0
2020-02-03 13:30:00,108.57,108.76,108.5,108.76,9028.0,107.1858,107.3734,107.1167,107.3734,9028.0
2020-02-03 13:40:00,108.77,108.77,108.63,108.72,14330.0,107.3833,107.3833,107.2451,107.3339,14330.0
2020-02-03 13:50:00,108.69,108.69,108.5,108.57,19970.0,107.3043,107.3043,107.1167,107.1858,19970.0
2020-02-03 14:00:00,108.56,108.56,108.4,108.44,9228.0,107.1759,107.1759,107.018,107.0575,9228.0
2020-02-03 14:10:00,108.42,108.45,108.33,108.42,9794.0,107.0377,107.0673,106.9489,107.0377,9794.0
2020-02-03 14:20:00,108.42,108.47,108.27,108.33,14821.0,107.0377,107.0871,106.8896,106.9489,14821.0
2020-02-03 14:30:00,108.33,108.41,108.17,108.22,38905.0,106.9489,107.0279,106.7909,106.8403,38905.0
2020-02-03 14:40:00,108.22,108.41,108.18,108.36,59114.0,106.8403,107.0279,106.8008,106.9785,59114.0
2020-02-03 14:50:00,108.39,108.42,108.3,108.32,11226.0,107.0081,107.0377,106.9193,106.939,11226.0
2020-02-03 15:00:00,108.37,108.46,108.32,108.43,26553.0,106.9884,107.0772,106.939,107.0476,26553.0
2020-02-03 15:10:00,108.45,108.45,108.33,108.39,9793.0,107.0673,107.0673,106.9489,107.0081,9793.0
2020-02-03 15:20:00,108.37,108.53,108.35,108.48,22993.0,106.9884,107.1463,106.9686,107.097,22993.0
2020-02-03 15:30:00,108.48,108.57,108.41,108.44,21473.0,107.097,107.1858,107.0279,107.0575,21473.0
2020-02-03 15:40:00,108.46,108.48,108.21,108.23,24216.0,107.0772,107.097,106.8304,106.8502,24216.0
2020-02-03 15:50:00,108.23,108.24,107.82,107.85,99066.0,106.8502,106.86,106.4454,106.475,99066.0
2020-02-04 09:30:00,109.73,110.76,109.39,110.59,67959.0,108.331,109.3479,107.9954,109.1801,67959.0
2020-02-04 09:40:00,110.66,110.84,110.52,110.79,26798.0,109.2492,109.4269,109.111,109.3775,26798.0
2020-02-04 09:50:00,110.83,111.42,110.83,111.21,28875.0,109.417,109.9995,109.417,109.7922,28875.0
2020-02-04 10:00:00,111.24,111.24,110.85,110.87,14471.0,109.8218,109.8218,109.4367,109.4565,14471.0
2020-02-04 10:10:00,110.93,111.01,110.62,110.73,12246.0,109.5157,109.5947,109.2097,109.3183,12246.0
2020-02-04 10:20:00,110.76,111.11,110.66,111.08,10185.0,109.3479,109.6934,109.2492,109.6638,10185.0
2020-02-04 10:30:00,111.07,111.12,110.71,111.12,14772.0,109.6539,109.7033,109.2985,109.7033,14772.0
2020-02-04 10:40:00,111.19,111.23,110.89,110.92,14051.0,109.7724,109.8119,109.4762,109.5059,14051.0
2020-02-04 10:50:00,110.92,111.02,110.91,111.02,17699.0,109.5059,109.6046,109.496,109.6046,17699.0
2020-02-04 11:00:00,111.06,111.11,110.97,111.03,10308.0,109.6441,109.6934,109.5552,109.6145,10308.0
2020-02-04 11:10:00,111.05,111.11,110.89,111.08,20018.0,109.6342,109.6934,109.4762,109.6638,20018.0
2020-02-04 11:20:00,111.09,111.53,111.04,111.48,36062.0,109.6737,110.1081,109.6243,110.0587,36062.0
2020-02-04 11:30:00,111.47,111.67,111.41,111.59,21326.0,110.0488,110.2463,109.9896,110.1673,21326.0
2020-02-04 11:40:00,111.6,111.62,111.38,111.48,21915.0,110.1772,110.1969,109.96,110.0587,21915.0
2020-02-04 11:50:00,111.46,111.47,111.1,111.25,10425.0,110.039,110.0488,109.6836,109.8316,10425.0
2020-02-04 12:00:00,111.23,111.51,111.2,111.48,14899.0,109.8119,110.0883,109.7823,110.0587,14899.0
2020-02-04 12:10:00,111.5,111.76,111.5,111.7,24558.0,110.0785,110.3351,110.0785,110.2759,24558.0
2020-02-04 12:20:00,111.72,111.99,111.71,111.9,29832.0,110.2957,110.5622,110.2858,110.4734,29832.0
2020-02-04 12:30:00,111.92,111.96,111.71,111.81,37666.0,110.4931,110.5326,110.2858,110.3845,37666.0
2020-02-04 12:40:00,111.79,111.83,111.66,111.68,9738.0,110.3648,110.4043,110.2364,110.2562,9738.0
2020-02-04 12:50:00,111.7,111.79,111.66,111.77,9171.0,110.2759,110.3648,110.2364,110.345,9171.0
2020-02-04 13:00:00,111.79,111.81,111.49,111.58,24694.0,110.3648,110.3845,110.0686,110.1574,24694.0
2020-02-04 13:10:00,111.59,111.65,111.5,111.52,48296.0,110.1673,110.2265,110.0785,110.0982,48296.0
2020-02-04 13:20:00,111.52,111.53,111.29,111.36,44722.0,110.0982,110.1081,109.8711,109.9402,44722.0
2020-02-04 13:30:00,111.36,111.5,111.35,111.38,16229.0,109.9402,110.0785,109.9304,109.96,16229.0
2020-02-04 13:40:00,111.36,111.45,111.18,111.4,24467.0,109.9402,110.0291,109.7625,109.9797,24467.0
2020-02-04 13:50:00,111.43,111.59,111.38,111.59,21793.0,110.0094,110.1673,109.96,110.1673,21793.0
2020-02-04 14:00:00,111.57,111.57,111.38,111.38,9231.0,110.1476,110.1476,109.96,109.96,9231.0
2020-02-04 14:10:00,111.36,111.44,111.22,111.23,12650.0,109.9402,110.0192,109.802,109.8119,12650.0
2020-02-04 14:20:00,111.22,111.24,111.01,111.01,10215.0,109.802,109.8218,109.5947,109.5947,10215.0
2020-02-04 14:30:00,111.0,111.19,110.99,111.15,11268.0,109.5848,109.7724,109.575,109.7329,11268.0
2020-02-04 14:40:00,111.16,111.22,111.08,111.22,16015.0,109.7428,109.802,109.6638,109.802,16015.0
2020-02-04 14:50:00,111.2,111.2,111.06,111.07,12044.0,109.7823,109.7823,109.6441,109.6539,12044.0
2020-02-04 15:00:00,111.06,111.19,110.97,111.06,15526.0,109.6441,109.7724,109.5552,109.6441,15526.0
2020-02-04 15:10:00,111.08,111.22,111.0,111.22,13438.0,109.6638,109.802,109.5848,109.802,13438.0
2020-02-04 15:20:00,111.21,111.29,111.12,111.23,141187.0,109.7922,109.8711,109.7033,109.8119,141187.0
2020-02-04 15:30:00,111.22,111.46,111.19,111.19,23219.0,109.802,110.039,109.7724,109.7724,23219.0
2020-02-04 15:40:00,111.2,111.29,111.13,111.29,27996.0,109.7823,109.8711,109.7132,109.8711,27996.0
2020-02-04 15:50:00,111.3,111.3,110.9,110.95,118550.0,109.881,109.881,109.4861,109.5355,118550.0
2020-02-05 09:30:00,112.44,113.58,112.14,112.72,69987.0,111.0065,112.1319,110.7103,111.2829,69987.0
2020-02-05 09:40:00,112.8,113.06,112.63,112.95,31469.0,111.3619,111.6186,111.1941,111.51,31469.0
2020-02-05 09:50:00,112.94,113.21,112.72,113.09,32532.0,111.5001,111.7667,111.2829,111.6482,32532.0
2020-02-05 10:00:00,113.0,113.3,112.6,112.74,42981.0,111.5593,111.8555,111.1644,111.3027,42981.0
2020-02-05 10:10:00,112.68,112.89,112.56,112.71,51405.0,111.2434,111.4507,111.1249,111.273,51405.0
2020-02-05 10:20:00,112.71,113.03,112.56,112.89,81282.0,111.273,111.589,111.1249,111.4507,81282.0
2020-02-05 10:30:00,112.89,113.05,112.67,112.93,50347.0,111.4507,111.6087,111.2335,111.4902,50347.0
2020-02-05 10:40:00,112.97,113.03,112.86,112.94,44884.0,111.5297,111.589,111.4211,111.5001,44884.0
2020-02-05 10:50:00,112.94,113.1,112.9,113.0,99756.0,111.5001,111.6581,111.4606,111.5593,99756.0
2020-02-05 11:00:00,113.0,113.09,112.91,113.07,36019.0,111.5593,111.6482,111.4705,111.6284,36019.0
2020-02-05 11:10:00,113.07,113.27,112.98,113.19,40327.0,111.6284,111.8259,111.5396,111.7469,40327.0
2020-02-05 11:20:00,113.16,113.21,113.03,113.19,31538.0,111.7173,111.7667,111.589,111.7469,31538.0
2020-02-05 11:30:00,113.19,113.19,113.09,113.16,44037.0,111.7469,111.7469,111.6482,111.7173,44037.0
2020-02-05 11:40:00,113.17,113.39,113.01,113.39,35229.0,111.7272,111.9444,111.5692,111.9444,35229.0
2020-02-05 11:50:00,113.4,113.58,113.4,113.57,21611.0,111.9542,112.1319,111.9542,112.1221,21611.0
2020-02-05 12:00:00,113.56,113.57,113.45,113.51,25615.0,112.1122,112.1221,112.0036,112.0628,25615.0
2020-02-05 12:10:00,113.5,113.56,113.41,113.48,16781.0,112.053,112.1122,111.9641,112.0332,16781.0
2020-02-05 12:20:00,113.47,113.47,113.3,113.31,12007.0,112.0233,112.0233,111.8555,111.8654,12007.0
2020-02-05 12:30:00,113.31,113.33,113.14,113.23,4932.0,111.8654,111.8851,111.6976,111.7864,4932.0
2020-02-05 12:40:00,113.21,113.23,113.09,113.21,21574.0,111.7667,111.7864,111.6482,111.7667,21574.0
2020-02-05 12:50:00,113.23,113.24,113.0,113.03,12920.0,111.7864,111.7963,111.5593,111.589,12920.0
2020-02-05 13:00:00,113.03,113.08,112.69,112.76,33695.0,111.589,111.6383,111.2533,111.3224,33695.0
2020-02-05 13:10:00,112.76,112.82,112.66,112.69,17331.0,111.3224,111.3816,111.2237,111.2533,17331.0
2020-02-05 13:20:00,112.67,112.79,112.62,112.75,16764.0,111.2335,111.352,111.1842,111.3125,16764.0
2020-02-05 13:30:00,112.75,112.82,112.68,112.72,15762.0,111.3125,111.3816,111.2434,111.2829,15762.0
2020-02-05 13:40:00,112.72,112.92,112.72,112.89,20596.0,111.2829,111.4804,111.2829,111.4507,20596.0
2020-02-05 13:50:00,112.87,112.99,112.86,112.95,11088.0,111.431,111.5495,111.4211,111.51,11088.0
2020-02-05 14:00:00,112.95,112.95,112.74,112.84,17498.0,111.51,111.51,111.3027,111.4014,17498.0
2020-02-05 14:10:00,112.86,113.05,112.86,112.96,27331.0,111.4211,111.6087,111.4211,111.5198,27331.0
2020-02-05 14:20:00,112.98,113.15,112.98,113.15,12552.0,111.5396,111.7074,111.5396,111.7074,12552.0
2020-02-05 14:30:00,113.14,113.25,113.09,113.24,17430.0,111.6976,111.8062,111.6482,111.7963,17430.0
2020-02-05 14:40:00,113.23,113.42,113.16,113.36,12741.0,111.7864,111.974,111.7173,111.9147,12741.0
2020-02-05 14:50:00,113.37,113.47,113.33,113.38,16023.0,111.9246,112.0233,111.8851,111.9345,16023.0
2020-02-05 15:00:00,113.37,113.45,113.26,113.27,15310.0,111.9246,112.0036,111.816,111.8259,15310.0
2020-02-05 15:10:00,113.25,113.36,113.24,113.35,10920.0,111.8062,111.9147,111.7963,111.9049,10920.0
2020-02-05 15:20:00,113.35,113.52,113.34,113.38,22187.0,111.9049,112.0727,111.895,111.9345,22187.0
2020-02-05 15:30:00,113.39,113.4,113.12,113.17,33651.0,111.9444,111.9542,111.6778,111.7272,33651.0
2020-02-05 15:40:00,113.17,113.26,113.01,113.04,59990.0,111.7272,111.816,111.5692,111.5988,59990.0
2020-02-05 15:50:00,113.03,113.28,112.75,113.26,174565.0,111.589,111.8358,111.3125,111.816,174565.0
2020-02-06 09:30:00,113.7,113.88,112.46,112.7,21004.0,112.2504,112.4281,111.0262,111.2632,21004.0
2020-02-06 09:40:00,112.58,113.1,112.34,113.09,11062.0,111.1447,111.6581,110.9078,111.6482,11062.0
2020-02-06 09:50:00,113.03,113.25,112.7,113.25,71536.0,111.589,111.8062,111.2632,111.8062,71536.0
2020-02-06 10:00:00,113.36,113.36,112.99,112.99,22106.0,111.9147,111.9147,111.5495,111.5495,22106.0
2020-02-06 10:10:00,112.99,113.0,112.82,112.84,40129.0,111.5495,111.5593,111.3816,111.4014,40129.0
2020-02-06 10:20:00,112.81,112.84,112.5,112.63,56331.0,111.3718,111.4014,111.0657,111.1941,56331.0
2020-02-06 10:30:00,112.62,112.79,112.54,112.58,17969.0,111.1842,111.352,111.1052,111.1447,17969.0
2020-02-06 10:40:00,112.56,112.62,112.31,112.43,15612.0,111.1249,111.1842,110.8781,110.9966,15612.0
2020-02-06 10:50:00,112.39,112.42,112.1,112.17,9225.0,110.9571,110.9867,110.6708,110.7399,9225.0
2020-02-06 11:00:00,112.1,112.13,111.87,111.89,18066.0,110.6708,110.7004,110.4437,110.4635,18066.0
2020-02-06 11:10:00,111.86,112.1,111.8,111.99,15807.0,110.4339,110.6708,110.3746,110.5622,15807.0
2020-02-06 11:20:00,111.99,112.27,111.99,112.11,12077.0,110.5622,110.8386,110.5622,110.6807,12077.0
2020-02-06 11:30:00,112.1,112.12,111.96,112.11,10513.0,110.6708,110.6906,110.5326,110.6807,10513.0
2020-02-06 11:40:00,112.12,112.17,112.0,112.15,8204.0,110.6906,110.7399,110.5721,110.7202,8204.0
2020-02-06 11:50:00,112.19,112.3,112.12,112.3,8295.0,110.7597,110.8683,110.6906,110.8683,8295.0
2020-02-06 12:00:00,112.32,112.46,112.32,112.44,6348.0,110.888,111.0262,110.888,111.0065,6348.0
2020-02-06 12:10:00,112.43,112.46,112.31,112.44,8766.0,110.9966,111.0262,110.8781,111.0065,8766.0
2020-02-06 12:20:00,112.45,112.65,112.44,112.63,15296.0,111.0164,111.2138,111.0065,111.1941,15296.0
2020-02-06 12:30:00,112.63,112.63,112.32,112.36,16094.0,111.1941,111.1941,110.888,110.9275,16094.0
2020-02-06 12:40:00,112.38,112.5,112.36,112.37,15163.0,110.9472,111.0657,110.9275,110.9374,15163.0
2020-02-06 12:50:00,112.36,112.51,112.33,112.48,28920.0,110.9275,111.0756,110.8979,111.046,28920.0
2020-02-06 13:00:00,112.49,112.5,112.29,112.31,8780.0,111.0558,111.0657,110.8584,110.8781,8780.0
2020-02-06 13:10:00,112.31,112.36,112.2,112.29,39153.0,110.8781,110.9275,110.7695,110.8584,39153.0
2020-02-06 13:20:00,112.27,112.47,112.24,112.44,43476.0,110.8386,111.0361,110.809,111.0065,43476.0
2020-02-06 13:30:00,112.47,112.5,112.23,112.23,11474.0,111.0361,111.0657,110.7992,110.7992,11474.0
2020-02-06 13:40:00,112.2,112.29,112.16,112.22,12532.0,110.7695,110.8584,110.73,110.7893,12532.0
2020-02-06 13:50:00,112.24,112.39,112.21,112.34,17018.0,110.809,110.9571,110.7794,110.9078,17018.0
2020-02-06 14:00:00,112.33,112.35,112.22,112.27,16691.0,110.8979,110.9176,110.7893,110.8386,16691.0
2020-02-06 14:10:00,112.31,112.44,112.31,112.34,14435.0,110.8781,111.0065,110.8781,110.9078,14435.0
2020-02-06 14:20:00,112.34,112.43,112.28,112.41,18247.0,110.9078,110.9966,110.8485,110.9769,18247.0
2020-02-06 14:30:00,112.42,112.53,112.37,112.39,11793.0,110.9867,111.0953,110.9374,110.9571,11793.0
2020-02-06 14:40:00,112.41,112.42,112.35,112.41,9435.0,110.9769,110.9867,110.9176,110.9769,9435.0
2020-02-06 14:50:00,112.42,112.44,112.19,112.19,10014.0,110.9867,111.0065,110.7597,110.7597,10014.0
2020-02-06 15:00:00,112.18,112.36,112.18,112.36,17789.0,110.7498,110.9275,110.7498,110.9275,17789.0
2020-02-06 15:10:00,112.35,112.4,112.3,112.34,21901.0,110.9176,110.967,110.8683,110.9078,21901.0
2020-02-06 15:20:00,112.34,112.36,112.28,112.3,21453.0,110.9078,110.9275,110.8485,110.8683,21453.0
2020-02-06 15:30:00,112.3,112.49,112.3,112.49,32840.0,110.8683,111.0558,110.8683,111.0558,32840.0
2020-02-06 15:40:00,112.5,112.65,112.49,112.6,29691.0,111.0657,111.2138,111.0558,111.1644,29691.0
2020-02-06 15:50:00,112.61,112.72,112.46,112.71,163451.0,111.1743,111.2829,111.0262,111.273,163451.0
2020-02-07 09:30:00,111.76,111.76,110.83,110.98,36383.0,110.3351,110.3351,109.417,109.5651,36383.0
2020-02-07 09:40:00,111.05,111.1,110.75,110.87,31968.0,109.6342,109.6836,109.338,109.4565,31968.0
2020-02-07 09:50:00,110.82,110.83,110.42,110.42,7162.0,109.4071,109.417,109.0122,109.0122,7162.0
2020-02-07 10:00:00,110.55,110.78,110.46,110.7,9989.0,109.1406,109.3676,109.0517,109.2887,9989.0
2020-02-07 10:10:00,110.73,110.74,110.51,110.58,9541.0,109.3183,109.3282,109.1011,109.1702,9541.0
2020-02-07 10:20:00,110.67,110.91,110.63,110.85,17052.0,109.259,109.496,109.2196,109.4367,17052.0
2020-02-07 10:30:00,110.9,111.06,110.86,110.88,33627.0,109.4861,109.6441,109.4466,109.4664,33627.0
2020-02-07 10:40:00,110.83,110.86,110.65,110.74,7274.0,109.417,109.4466,109.2393,109.3282,7274.0
2020-02-07 10:50:00,110.86,110.92,110.74,110.81,8522.0,109.4466,109.5059,109.3282,109.3973,8522.0
2020-02-07 11:00:00,110.82,110.86,110.61,110.73,7136.0,109.4071,109.4466,109.1998,109.3183,7136.0
2020-02-07 11:10:00,110.73,111.03,110.67,110.97,13713.0,109.3183,109.6145,109.259,109.5552,13713.0
2020-02-07 11:20:00,111.03,111.3,111.0,111.24,9760.0,109.6145,109.881,109.5848,109.8218,9760.0
2020-02-07 11:30:00,111.24,111.31,111.1,111.25,13756.0,109.8218,109.8909,109.6836,109.8316,13756.0
2020-02-07 11:40:00,111.26,111.58,111.26,111.51,17240.0,109.8415,110.1574,109.8415,110.0883,17240.0
2020-02-07 11:50:00,111.56,111.59,111.44,111.46,6540.0,110.1377,110.1673,110.0192,110.039,6540.0
2020-02-07 12:00:00,111.45,111.61,111.43,111.53,31782.0,110.0291,110.1871,110.0094,110.1081,31782.0
2020-02-07 12:10:00,111.51,111.62,111.49,111.51,7624.0,110.0883,110.1969,110.0686,110.0883,7624.0
2020-02-07 12:20:00,111.5,111.59,111.47,111.49,7131.0,110.0785,110.1673,110.0488,110.0686,7131.0
2020-02-07 12:30:00,111.5,111.54,111.23,111.25,13649.0,110.0785,110.118,109.8119,109.8316,13649.0
2020-02-07 12:40:00,111.26,111.35,111.25,111.33,12462.0,109.8415,109.9304,109.8316,109.9106,12462.0
2020-02-07 12:50:00,111.32,111.55,111.28,111.53,11681.0,109.9008,110.1278,109.8613,110.1081,11681.0
2020-02-07 13:00:00,111.54,111.61,111.5,111.61,10691.0,110.118,110.1871,110.0785,110.1871,10691.0
2020-02-07 13:10:00,111.6,111.64,111.52,111.53,10926.0,110.1772,110.2167,110.0982,110.1081,10926.0
2020-02-07 13:20:00,111.55,111.61,111.52,111.61,10810.0,110.1278,110.1871,110.0982,110.1871,10810.0
2020-02-07 13:30:00,111.59,111.63,111.42,111.42,15818.0,110.1673,110.2068,109.9995,109.9995,15818.0
2020-02-07 13:40:00,111.43,111.53,111.42,111.47,13511.0,110.0094,110.1081,109.9995,110.0488,13511.0
2020-02-07 13:50:00,111.48,111.53,111.4,111.44,11587.0,110.0587,110.1081,109.9797,110.0192,11587.0
2020-02-07 14:00:00,111.44,111.45,111.04,111.07,14929.0,110.0192,110.0291,109.6243,109.6539,14929.0
2020-02-07 14:10:00,111.07,111.14,110.97,111.05,15760.0,109.6539,109.7231,109.5552,109.6342,15760.0
2020-02-07 14:20:00,111.05,111.12,110.93,111.07,10398.0,109.6342,109.7033,109.5157,109.6539,10398.0
2020-02-07 14:30:00,111.08,111.24,111.08,111.08,13022.0,109.6638,109.8218,109.6638,109.6638,13022.0
2020-02-07 14:40:00,111.06,111.18,110.99,111.07,9151.0,109.6441,109.7625,109.575,109.6539,9151.0
2020-02-07 14:50:00,111.05,111.13,110.95,111.13,10806.0,109.6342,109.7132,109.5355,109.7132,10806.0
2020-02-07 15:00:00,111.15,111.31,111.15,111.18,13348.0,109.7329,109.8909,109.7329,109.7625,13348.0
2020-02-07 15:10:00,111.19,111.31,111.14,111.3,16441.0,109.7724,109.8909,109.7231,109.881,16441.0
2020-02-07 15:20:00,111.29,111.29,111.14,111.21,12114.0,109.8711,109.8711,109.7231,109.7922,12114.0
2020-02-07 15:30:00,111.18,111.26,111.08,111.12,24577.0,109.7625,109.8415,109.6638,109.7033,24577.0
2020-02-07 15:40:00,111.11,111.21,111.09,111.13,34553.0,109.6934,109.7922,109.6737,109.7132,34553.0
2020-02-07 15:50:00,111.15,111.21,110.78,110.91,172769.0,109.7329,109.7922,109.3676,109.496,172769.0
2020-02-10 09:30:00,110.42,110.76,110.15,110.62,32319.0,109.0122,109.3479,108.7457,109.2097,32319.0
2020-02-10 09:40:00,110.62,110.7,110.17,110.32,26918.0,109.2097,109.2887,108.7654,108.9135,26918.0
2020-02-10 09:50:00,110.34,110.57,110.15,110.51,18480.0,108.9333,109.1603,108.7457,109.1011,18480.0
2020-02-10 10:00:00,110.57,110.69,110.37,110.52,21227.0,109.1603,109.2788,108.9629,109.111,21227.0
2020-02-10 10:10:00,110.48,110.72,110.38,110.63,51898.0,109.0715,109.3084,108.9727,109.2196,51898.0
2020-02-10 10:20:00,110.62,110.82,110.5,110.73,18165.0,109.2097,109.4071,109.0912,109.3183,18165.0
2020-02-10 10:30:00,110.62,110.77,110.56,110.72,25493.0,109.2097,109.3578,109.1504,109.3084,25493.0
2020-02-10 10:40:00,110.71,110.88,110.66,110.86,18107.0,109.2985,109.4664,109.2492,109.4466,18107.0
2020-02-10 10:50:00,110.88,110.89,110.62,110.65,31653.0,109.4664,109.4762,109.2097,109.2393,31653.0
2020-02-10 11:00:00,110.69,110.73,110.58,110.59,34515.0,109.2788,109.3183,109.1702,109.1801,34515.0
2020-02-10 11:10:00,110.6,110.66,110.51,110.66,20745.0,109.1899,109.2492,109.1011,109.2492,20745.0
2020-02-10 11:20:00,110.69,110.74,110.55,110.69,23951.0,109.2788,109.3282,109.1406,109.2788,23951.0
2020-02-10 11:30:00,110.72,110.89,110.65,110.78,35078.0,109.3084,109.4762,109.2393,109.3676,35078.0
2020-02-10 11:40:00,110.77,110.99,110.7,110.9,19088.0,109.3578,109.575,109.2887,109.4861,19088.0
2020-02-10 11:50:00,110.93,110.93,110.72,110.89,18093.0,109.5157,109.5157,109.3084,109.4762,18093.0
2020-02-10 12:00:00,110.87,110.94,110.77,110.85,16970.0,109.4565,109.5256,109.3578,109.4367,16970.0
2020-02-10 12:10:00,110.88,110.95,110.81,110.81,15849.0,109.4664,109.5355,109.3973,109.3973,15849.0
2020-02-10 12:20:00,110.83,110.93,110.81,110.89,12429.0,109.417,109.5157,109.3973,109.4762,12429.0
2020-02-10 12:30:00,110.9,110.91,110.78,110.81,14884.0,109.4861,109.496,109.3676,109.3973,14884.0
2020-02-10 12:40:00,110.82,110.98,110.77,110.89,17198.0,109.4071,109.5651,109.3578,109.4762,17198.0
2020-02-10 12:50:00,110.89,110.9,110.72,110.73,21092.0,109.4762,109.4861,109.3084,109.3183,21092.0
2020-02-10 13:00:00,110.73,110.81,110.54,110.74,62176.0,109.3183,109.3973,109.1307,109.3282,62176.0
2020-02-10 13:10:00,110.76,110.84,110.68,110.76,9821.0,109.3479,109.4269,109.2689,109.3479,9821.0
2020-02-10 13:20:00,110.77,110.89,110.76,110.86,9907.0,109.3578,109.4762,109.3479,109.4466,9907.0
2020-02-10 13:30:00,110.86,110.89,110.75,110.79,33536.0,109.4466,109.4762,109.338,109.3775,33536.0
2020-02-10 13:40:00,110.79,110.83,110.68,110.74,32287.0,109.3775,109.417,109.2689,109.3282,32287.0
2020-02-10 13:50:00,110.73,110.81,110.56,110.56,73320.0,109.3183,109.3973,109.1504,109.1504,73320.0
2020-02-10 14:00:00,110.56,110.65,110.5,110.54,37391.0,109.1504,109.2393,109.0912,109.1307,37391.0
2020-02-10 14:10:00,110.55,110.58,110.38,110.49,46459.0,109.1406,109.1702,108.9727,109.0813,46459.0
2020-02-10 14:20:00,110.48,110.57,110.48,110.53,28687.0,109.0715,109.1603,109.0715,109.1208,28687.0
2020-02-10 14:30:00,110.56,110.6,110.44,110.54,26334.0,109.1504,109.1899,109.032,109.1307,26334.0
2020-02-10 14:40:00,110.54,110.68,110.53,110.64,40634.0,109.1307,109.2689,109.1208,109.2294,40634.0
2020-02-10 14:50:00,110.62,110.66,110.58,110.6,43931.0,109.2097,109.2492,109.1702,109.1899,43931.0
2020-02-10 15:00:00,110.6,110.88,110.58,110.72,73578.0,109.1899,109.4664,109.1702,109.3084,73578.0
2020-02-10 15:10:00,110.75,110.88,110.66,110.85,55682.0,109.338,109.4664,109.2492,109.4367,55682.0
2020-02-10 15:20:00,110.85,110.99,110.79,110.93,33909.0,109.4367,109.575,109.3775,109.5157,33909.0
2020-02-10 15:30:00,110.91,111.03,110.75,110.99,42269.0,109.496,109.6145,109.338,109.575,42269.0
2020-02-10 15:40:00,110.99,111.17,110.9,110.93,67895.0,109.575,109.7527,109.4861,109.5157,67895.0
2020-02-10 15:50:00,110.94,111.19,110.75,111.13,184867.0,109.5256,109.7724,109.338,109.7132,184867.0
2020-02-11 09:30:00,110.44,110.96,109.02,110.05,155834.0,109.032,109.5453,107.6301,108.6469,155834.0
2020-02-11 09:40:00,110.05,111.99,110.04,111.86,129576.0,108.6469,110.5622,108.6371,110.4339,129576.0
2020-02-11 09:50:00,111.94,112.57,111.26,111.95,43105.0,110.5129,111.1348,109.8415,110.5227,43105.0
2020-02-11 10:00:00,112.01,113.4,111.9,113.03,78280.0,110.582,111.9542,110.4734,111.589,78280.0
2020-02-11 10:10:00,113.04,113.09,112.09,112.09,55717.0,111.5988,111.6482,110.6609,110.6609,55717.0
2020-02-11 10:20:00,112.26,112.67,111.95,112.43,50552.0,110.8288,111.2335,110.5227,110.9966,50552.0
2020-02-11 10:30:00,112.56,113.46,112.5,113.46,30406.0,111.1249,112.0135,111.0657,112.0135,30406.0
2020-02-11 10:40:00,113.49,113.66,113.25,113.66,18618.0,112.0431,112.2109,111.8062,112.2109,18618.0
2020-02-11 10:50:00,113.69,114.24,113.68,114.21,47271.0,112.2405,112.7835,112.2307,112.7539,47271.0
2020-02-11 11:00:00,114.24,115.06,114.19,114.22,134545.0,112.7835,113.5931,112.7342,112.7638,134545.0
2020-02-11 11:10:00,114.14,114.64,114.13,114.54,41400.0,112.6848,113.1784,112.6749,113.0797,41400.0
2020-02-11 11:20:00,114.46,114.81,114.06,114.73,52024.0,113.0007,113.3463,112.6058,113.2673,52024.0
2020-02-11 11:30:00,114.73,114.9,113.6,113.64,56769.0,113.2673,113.4351,112.1517,112.1912,56769.0
2020-02-11 11:40:00,113.53,114.31,113.52,113.69,35443.0,112.0826,112.8526,112.0727,112.2405,35443.0
2020-02-11 11:50:00,113.7,113.77,113.25,113.25,25789.0,112.2504,112.3195,111.8062,111.8062,25789.0
2020-02-11 12:00:00,113.29,113.42,113.1,113.37,31330.0,111.8456,111.974,111.6581,111.9246,31330.0
2020-02-11 12:10:00,113.34,113.4,113.11,113.34,23943.0,111.895,111.9542,111.6679,111.895,23943.0
2020-02-11 12:20:00,113.34,113.55,113.29,113.29,20917.0,111.895,112.1023,111.8456,111.8456,20917.0
2020-02-11 12:30:00,113.31,113.72,113.17,113.72,21924.0,111.8654,112.2702,111.7272,112.2702,21924.0
2020-02-11 12:40:00,113.67,113.87,113.65,113.76,14961.0,112.2208,112.4182,112.2011,112.3096,14961.0
2020-02-11 12:50:00,113.78,114.11,113.75,113.99,17777.0,112.3294,112.6552,112.2998,112.5367,17777.0
2020-02-11 13:00:00,114.02,114.03,113.74,113.93,35151.0,112.5663,112.5762,112.2899,112.4775,35151.0
2020-02-11 13:10:00,113.88,113.88,113.6,113.75,32700.0,112.4281,112.4281,112.1517,112.2998,32700.0
2020-02-11 13:20:00,113.7,113.73,113.61,113.67,11005.0,112.2504,112.28,112.1616,112.2208,11005.0
2020-02-11 13:30:00,113.66,113.86,113.43,113.43,30415.0,112.2109,112.4084,111.9839,111.9839,30415.0
2020-02-11 13:40:00,113.47,113.78,113.31,113.71,23343.0,112.0233,112.3294,111.8654,112.2603,23343.0
2020-02-11 13:50:00,113.65,113.66,113.37,113.58,21850.0,112.2011,112.2109,111.9246,112.1319,21850.0
2020-02-11 14:00:00,113.56,113.58,113.42,113.51,18805.0,112.1122,112.1319,111.974,112.0628,18805.0
2020-02-11 14:10:00,113.5,113.59,113.39,113.5,21330.0,112.053,112.1418,111.9444,112.053,21330.0
2020-02-11 14:20:00,113.5,113.52,113.0,113.26,32584.0,112.053,112.0727,111.5593,111.816,32584.0
2020-02-11 14:30:00,113.29,113.44,112.89,112.9,46813.0,111.8456,111.9937,111.4507,111.4606,46813.0
2020-02-11 14:40:00,112.89,113.21,112.76,113.21,45976.0,111.4507,111.7667,111.3224,111.7667,45976.0
2020-02-11 14:50:00,113.27,113.52,113.09,113.37,28279.0,111.8259,112.0727,111.6482,111.9246,28279.0
2020-02-11 15:00:00,113.3,113.68,113.23,113.45,26129.0,111.8555,112.2307,111.7864,112.0036,26129.0
2020-02-11 15:10:00,113.41,113.5,113.09,113.13,27324.0,111.9641,112.053,111.6482,111.6877,27324.0
2020-02-11 15:20:00,113.14,113.32,113.11,113.24,21715.0,111.6976,111.8753,111.6679,111.7963,21715.0
2020-02-11 15:30:00,113.25,113.48,113.15,113.19,32550.0,111.8062,112.0332,111.7074,111.7469,32550.0
2020-02-11 15:40:00,113.16,113.23,112.84,112.92,32120.0,111.7173,111.7864,111.4014,111.4804,32120.0
2020-02-11 15:50:00,112.86,113.26,112.85,113.0,116623.0,111.4211,111.816,111.4113,111.5593,116623.0
2020-02-12 09:30:00,113.49,114.55,113.2,114.42,72872.0,112.0431,113.0896,111.7568,112.9612,72872.0
2020-02-12 09:40:00,114.41,115.26,114.28,115.26,41938.0,112.9514,113.7905,112.823,113.7905,41938.0
2020-02-12 09:50:00,115.29,115.46,115.05,115.32,49848.0,113.8201,113.988,113.5832,113.8498,49848.0
2020-02-12 10:00:00,115.32,115.48,114.4,114.54,45824.0,113.8498,114.0077,112.9415,113.0797,45824.0
2020-02-12 10:10:00,114.62,114.71,114.4,114.52,30954.0,113.1587,113.2475,112.9415,113.06,30954.0
2020-02-12 10:20:00,114.52,114.58,114.11,114.36,24333.0,113.06,113.1192,112.6552,112.902,24333.0
2020-02-12 10:30:00,114.36,114.5,114.17,114.17,27744.0,112.902,113.0402,112.7144,112.7144,27744.0
2020-02-12 10:40:00,114.21,114.21,113.58,113.79,23682.0,112.7539,112.7539,112.1319,112.3393,23682.0
2020-02-12 10:50:00,113.75,113.83,113.48,113.52,19789.0,112.2998,112.3788,112.0332,112.0727,19789.0
2020-02-12 11:00:00,113.5,113.96,113.46,113.94,16347.0,112.053,112.5071,112.0135,112.4874,16347.0
2020-02-12 11:10:00,113.97,114.23,113.85,114.2,20790.0,112.517,112.7737,112.3985,112.744,20790.0
2020-02-12 11:20:00,114.22,114.38,114.2,114.34,21582.0,112.7638,112.9217,112.744,112.8823,21582.0
2020-02-12 11:30:00,114.34,114.34,113.85,114.15,76765.0,112.8823,112.8823,112.3985,112.6947,76765.0
2020-02-12 11:40:00,114.16,114.3,114.12,114.27,7157.0,112.7045,112.8428,112.6651,112.8131,7157.0
2020-02-12 11:50:00,114.28,114.28,113.7,113.73,13469.0,112.823,112.823,112.2504,112.28,13469.0
2020-02-12 12:00:00,113.75,113.92,113.72,113.91,21084.0,112.2998,112.4676,112.2702,112.4577,21084.0
2020-02-12 12:10:00,113.93,113.93,113.75,113.9,9076.0,112.4775,112.4775,112.2998,112.4479,9076.0
2020-02-12 12:20:00,113.91,113.99,113.83,113.84,10157.0,112.4577,112.5367,112.3788,112.3886,10157.0
2020-02-12 12:30:00,113.84,113.96,113.83,113.93,9378.0,112.3886,112.5071,112.3788,112.4775,9378.0
2020-02-12 12:40:00,113.92,113.96,113.77,113.84,17661.0,112.4676,112.5071,112.3195,112.3886,17661.0
2020-02-12 12:50:00,113.88,113.95,113.68,113.79,12910.0,112.4281,112.4972,112.2307,112.3393,12910.0
2020-02-12 13:00:00,113.77,113.84,113.75,113.77,9196.0,112.3195,112.3886,112.2998,112.3195,9196.0
2020-02-12 13:10:00,113.79,113.98,113.76,113.91,13161.0,112.3393,112.5268,112.3096,112.4577,13161.0
2020-02-12 13:20:00,113.94,113.94,113.75,113.81,12582.0,112.4874,112.4874,112.2998,112.359,12582.0
2020-02-12 13:30:00,113.83,113.89,113.75,113.82,12420.0,112.3788,112.438,112.2998,112.3689,12420.0
2020-02-12 13:40:00,113.83,113.96,113.81,113.93,12846.0,112.3788,112.5071,112.359,112.4775,12846.0
2020-02-12 13:50:00,113.95,114.05,113.81,113.88,27144.0,112.4972,112.596,112.359,112.4281,27144.0
2020-02-12 14:00:00,113.88,113.93,113.81,113.84,23614.0,112.4281,112.4775,112.359,112.3886,23614.0
2020-02-12 14:10:00,113.84,113.86,113.58,113.68,35546.0,112.3886,112.4084,112.1319,112.2307,35546.0
2020-02-12 14:20:00,113.67,114.23,113.66,113.95,29360.0,112.2208,112.7737,112.2109,112.4972,29360.0
2020-02-12 14:30:00,113.94,114.02,113.82,113.95,13264.0,112.4874,112.5663,112.3689,112.4972,13264.0
2020-02-12 14:40:00,113.96,114.0,113.83,113.87,13804.0,112.5071,112.5466,112.3788,112.4182,13804.0
2020-02-12 14:50:00,113.87,113.88,113.72,113.73,16080.0,112.4182,112.4281,112.2702,112.28,16080.0
2020-02-12 15:00:00,113.73,113.84,113.73,113.81,29370.0,112.28,112.3886,112.28,112.359,29370.0
2020-02-12 15:10:00,113.81,113.84,113.71,113.84,13973.0,112.359,112.3886,112.2603,112.3886,13973.0
2020-02-12 15:20:00,113.84,113.92,113.79,113.87,27662.0,112.3886,112.4676,112.3393,112.4182,27662.0
2020-02-12 15:30:00,113.86,113.91,113.78,113.86,24929.0,112.4084,112.4577,112.3294,112.4084,24929.0
2020-02-12 15:40:00,113.86,114.02,113.86,113.9,55267.0,112.4084,112.5663,112.4084,112.4479,55267.0
2020-02-12 15:50:00,113.91,113.91,113.51,113.72,241355.0,112.4577,112.4577,112.0628,112.2702,241355.0
2020-02-13 09:30:00,112.79,112.82,112.12,112.12,28180.0,111.352,111.3816,110.6906,110.6906,28180.0
2020-02-13 09:40:00,112.18,112.29,111.83,112.11,16697.0,110.7498,110.8584,110.4043,110.6807,16697.0
2020-02-13 09:50:00,112.19,112.35,111.73,111.73,21052.0,110.7597,110.9176,110.3055,110.3055,21052.0
2020-02-13 10:00:00,111.76,111.85,111.17,111.59,83851.0,110.3351,110.424,109.7527,110.1673,83851.0
2020-02-13 10:10:00,111.66,112.21,111.64,112.08,13514.0,110.2364,110.7794,110.2167,110.6511,13514.0
2020-02-13 10:20:00,112.08,112.4,112.05,112.16,14066.0,110.6511,110.967,110.6214,110.73,14066.0
2020-02-13 10:30:00,112.19,112.19,111.69,111.87,33957.0,110.7597,110.7597,110.266,110.4437,33957.0
2020-02-13 10:40:00,111.94,112.45,111.94,112.45,9458.0,110.5129,111.0164,110.5129,111.0164,9458.0
2020-02-13 10:50:00,112.48,112.82,112.46,112.82,27643.0,111.046,111.3816,111.0262,111.3816,27643.0
2020-02-13 11:00:00,112.8,113.13,112.75,113.1,16779.0,111.3619,111.6877,111.3125,111.6581,16779.0
2020-02-13 11:10:00,113.08,113.22,112.96,113.22,16271.0,111.6383,111.7765,111.5198,111.7765,16271.0
2020-02-13 11:20:00,113.24,113.45,113.23,113.35,11397.0,111.7963,112.0036,111.7864,111.9049,11397.0
2020-02-13 11:30:00,113.36,113.52,113.29,113.42,17894.0,111.9147,112.0727,111.8456,111.974,17894.0
2020-02-13 11:40:00,113.45,113.45,113.08,113.15,8306.0,112.0036,112.0036,111.6383,111.7074,8306.0
2020-02-13 11:50:00,113.08,113.17,113.03,113.16,10581.0,111.6383,111.7272,111.589,111.7173,10581.0
2020-02-13 12:00:00,113.19,113.29,113.12,113.29,27777.0,111.7469,111.8456,111.6778,111.8456,27777.0
2020-02-13 12:10:00,113.29,113.39,113.25,113.3,7609.0,111.8456,111.9444,111.8062,111.8555,7609.0
2020-02-13 12:20:00,113.31,113.54,113.2,113.42,20105.0,111.8654,112.0925,111.7568,111.974,20105.0
2020-02-13 12:30:00,113.44,113.54,113.35,113.35,7620.0,111.9937,112.0925,111.9049,111.9049,7620.0
2020-02-13 12:40:00,113.31,113.41,113.29,113.33,7881.0,111.8654,111.9641,111.8456,111.8851,7881.0
2020-02-13 12:50:00,113.36,113.41,113.2,113.2,7784.0,111.9147,111.9641,111.7568,111.7568,7784.0
2020-02-13 13:00:00,113.21,113.36,112.95,113.01,21856.0,111.7667,111.9147,111.51,111.5692,21856.0
2020-02-13 13:10:00,112.94,113.03,112.89,113.01,7725.0,111.5001,111.589,111.4507,111.5692,7725.0
2020-02-13 13:20:00,112.98,113.2,112.9,113.14,7309.0,111.5396,111.7568,111.4606,111.6976,7309.0
2020-02-13 13:30:00,113.15,113.19,113.04,113.14,9756.0,111.7074,111.7469,111.5988,111.6976,9756.0
2020-02-13 13:40:00,113.17,113.39,113.13,113.39,9906.0,111.7272,111.9444,111.6877,111.9444,9906.0
2020-02-13 13:50:00,113.38,113.47,113.34,113.43,12232.0,111.9345,112.0233,111.895,111.9839,12232.0
2020-02-13 14:00:00,113.41,113.46,113.24,113.24,12554.0,111.9641,112.0135,111.7963,111.7963,12554.0
2020-02-13 14:10:00,113.25,113.43,113.19,113.43,13283.0,111.8062,111.9839,111.7469,111.9839,13283.0
2020-02-13 14:20:00,113.42,113.48,113.33,113.38,7251.0,111.974,112.0332,111.8851,111.9345,7251.0
2020-02-13 14:30:00,113.4,113.4,113.09,113.17,55544.0,111.9542,111.9542,111.6482,111.7272,55544.0
2020-02-13 14:40:00,113.15,113.18,112.96,113.0,10347.0,111.7074,111.737,111.5198,111.5593,10347.0
2020-02-13 14:50:00,113.01,113.15,113.01,113.1,9237.0,111.5692,111.7074,111.5692,111.6581,9237.0
2020-02-13 15:00:00,113.11,113.26,112.9,113.07,16532.0,111.6679,111.816,111.4606,111.6284,16532.0
2020-02-13 15:10:00,113.07,113.08,112.89,112.95,16226.0,111.6284,111.6383,111.4507,111.51,16226.0
2020-02-13 15:20:00,112.96,113.1,112.9,113.02,13164.0,111.5198,111.6581,111.4606,111.5791,13164.0
2020-02-13 15:30:00,113.04,113.15,112.95,113.09,20787.0,111.5988,111.7074,111.51,111.6482,20787.0
2020-02-13 15:40:00,113.11,113.13,112.78,113.02,34746.0,111.6679,111.6877,111.3421,111.5791,34746.0
2020-02-13 15:50:00,113.01,113.24,112.89,113.05,173640.0,111.5692,111.7963,111.4507,111.6087,173640.0
2020-02-14 09:30:00,113.09,113.63,112.9,112.97,21207.0,111.6482,112.1813,111.4606,111.5297,21207.0
2020-02-14 09:40:00,112.97,113.25,112.81,112.95,11108.0,111.5297,111.8062,111.3718,111.51,11108.0
2020-02-14 09:50:00,112.95,113.06,112.78,113.04,12113.0,111.51,111.6186,111.3421,111.5988,12113.0
2020-02-14 10:00:00,113.08,113.21,112.83,112.91,13394.0,111.6383,111.7667,111.3915,111.4705,13394.0
2020-02-14 10:10:00,112.89,113.01,112.76,113.01,10972.0,111.4507,111.5692,111.3224,111.5692,10972.0
2020-02-14 10:20:00,113.01,113.14,112.81,112.9,14194.0,111.5692,111.6976,111.3718,111.4606,14194.0
2020-02-14 10:30:00,112.9,113.04,112.9,113.0,11595.0,111.4606,111.5988,111.4606,111.5593,11595.0
2020-02-14 10:40:00,112.97,113.06,112.8,112.81,11531.0,111.5297,111.6186,111.3619,111.3718,11531.0
2020-02-14 10:50:00,112.81,113.02,112.81,113.02,15032.0,111.3718,111.5791,111.3718,111.5791,15032.0
2020-02-14 11:00:00,113.08,113.1,112.96,113.0,9466.0,111.6383,111.6581,111.5198,111.5593,9466.0
2020-02-14 11:10:00,112.99,112.99,112.84,112.91,9314.0,111.5495,111.5495,111.4014,111.4705,9314.0
2020-02-14 11:20:00,112.91,113.03,112.8,112.84,7858.0,111.4705,111.589,111.3619,111.4014,7858.0
2020-02-14 11:30:00,112.8,112.86,112.59,112.6,11745.0,111.3619,111.4211,111.1546,111.1644,11745.0
2020-02-14 11:40:00,112.53,112.71,112.41,112.59,11082.0,111.0953,111.273,110.9769,111.1546,11082.0
2020-02-14 11:50:00,112.55,112.73,112.48,112.71,6705.0,111.1151,111.2928,111.046,111.273,6705.0
2020-02-14 12:00:00,112.72,112.72,112.44,112.44,11576.0,111.2829,111.2829,111.0065,111.0065,11576.0
2020-02-14 12:10:00,112.44,112.44,112.13,112.17,12304.0,111.0065,111.0065,110.7004,110.7399,12304.0
2020-02-14 12:20:00,112.14,112.51,112.14,112.51,13183.0,110.7103,111.0756,110.7103,111.0756,13183.0
2020-02-14 12:30:00,112.55,112.63,112.52,112.6,13877.0,111.1151,111.1941,111.0855,111.1644,13877.0
2020-02-14 12:40:00,112.62,112.65,112.55,112.62,9036.0,111.1842,111.2138,111.1151,111.1842,9036.0
2020-02-14 12:50:00,112.59,112.71,112.59,112.68,6179.0,111.1546,111.273,111.1546,111.2434,6179.0
2020-02-14 13:00:00,112.7,112.76,112.6,112.6,14201.0,111.2632,111.3224,111.1644,111.1644,14201.0
2020-02-14 13:10:00,112.54,112.69,112.47,112.61,10370.0,111.1052,111.2533,111.0361,111.1743,10370.0
2020-02-14 13:20:00,112.63,112.73,112.6,112.73,8894.0,111.1941,111.2928,111.1644,111.2928,8894.0
2020-02-14 13:30:00,112.73,112.9,112.73,112.84,8973.0,111.2928,111.4606,111.2928,111.4014,8973.0
2020-02-14 13:40:00,112.84,112.84,112.65,112.73,5808.0,111.4014,111.4014,111.2138,111.2928,5808.0
2020-02-14 13:50:00,112.77,112.82,112.71,112.77,6742.0,111.3323,111.3816,111.273,111.3323,6742.0
2020-02-14 14:00:00,112.78,112.94,112.78,112.91,7318.0,111.3421,111.5001,111.3421,111.4705,7318.0
2020-02-14 14:10:00,112.92,112.92,112.65,112.7,5172.0,111.4804,111.4804,111.2138,111.2632,5172.0
2020-02-14 14:20:00,112.73,113.12,112.73,113.07,14443.0,111.2928,111.6778,111.2928,111.6284,14443.0
2020-02-14 14:30:00,113.02,113.04,112.9,112.95,6755.0,111.5791,111.5988,111.4606,111.51,6755.0
2020-02-14 14:40:00,112.9,112.97,112.82,112.86,7281.0,111.4606,111.5297,111.3816,111.4211,7281.0
2020-02-14 14:50:00,112.86,113.0,112.86,112.99,7214.0,111.4211,111.5593,111.4211,111.5495,7214.0
2020-02-14 15:00:00,113.04,113.06,112.9,112.92,9344.0,111.5988,111.6186,111.4606,111.4804,9344.0
2020-02-14 15:10:00,112.94,112.97,112.73,112.85,14141.0,111.5001,111.5297,111.2928,111.4113,14141.0
2020-02-14 15:20:00,112.86,113.03,112.86,112.98,11440.0,111.4211,111.589,111.4211,111.5396,11440.0
2020-02-14 15:30:00,112.94,113.12,112.94,113.09,20462.0,111.5001,111.6778,111.5001,111.6482,20462.0
2020-02-14 15:40:00,113.09,113.3,113.09,113.28,24389.0,111.6482,111.8555,111.6482,111.8358,24389.0
2020-02-14 15:50:00,113.32,113.34,113.07,113.24,91810.0,111.8753,111.895,111.6284,111.7963,91810.0
2020-02-18 09:30:00,112.98,113.3,112.52,112.54,37461.0,111.5396,111.8555,111.0855,111.1052,37461.0
2020-02-18 09:40:00,112.54,112.96,112.54,112.71,22530.0,111.1052,111.5198,111.1052,111.273,22530.0
2020-02-18 09:50:00,112.7,112.81,112.62,112.78,12806.0,111.2632,111.3718,111.1842,111.3421,12806.0
2020-02-18 10:00:00,112.81,113.1,112.62,112.67,21512.0,111.3718,111.6581,111.1842,111.2335,21512.0
2020-02-18 10:10:00,112.63,112.77,112.35,112.44,17237.0,111.1941,111.3323,110.9176,111.0065,17237.0
2020-02-18 10:20:00,112.44,112.45,112.14,112.14,12733.0,111.0065,111.0164,110.7103,110.7103,12733.0
2020-02-18 10:30:00,112.15,112.49,112.15,112.42,8898.0,110.7202,111.0558,110.7202,110.9867,8898.0
2020-02-18 10:40:00,112.42,112.72,112.34,112.64,10895.0,110.9867,111.2829,110.9078,111.2039,10895.0
2020-02-18 10:50:00,112.69,112.81,112.64,112.76,8573.0,111.2533,111.3718,111.2039,111.3224,8573.0
2020-02-18 11:00:00,112.72,112.76,112.3,112.35,13238.0,111.2829,111.3224,110.8683,110.9176,13238.0
2020-02-18 11:10:00,112.33,112.49,112.31,112.38,11921.0,110.8979,111.0558,110.8781,110.9472,11921.0
2020-02-18 11:20:00,112.33,112.44,112.33,112.36,14625.0,110.8979,111.0065,110.8979,110.9275,14625.0
2020-02-18 11:30:00,112.38,112.52,112.32,112.35,8536.0,110.9472,111.0855,110.888,110.9176,8536.0
2020-02-18 11:40:00,112.35,112.35,112.11,112.19,10769.0,110.9176,110.9176,110.6807,110.7597,10769.0
2020-02-18 11:50:00,112.22,112.35,112.15,112.15,11372.0,110.7893,110.9176,110.7202,110.7202,11372.0
2020-02-18 12:00:00,112.19,112.41,112.14,112.37,16123.0,110.7597,110.9769,110.7103,110.9374,16123.0
2020-02-18 12:10:00,112.33,112.45,112.33,112.36,4184.0,110.8979,111.0164,110.8979,110.9275,4184.0
2020-02-18 12:20:00,112.32,112.42,112.26,112.34,27732.0,110.888,110.9867,110.8288,110.9078,27732.0
2020-02-18 12:30:00,112.3,112.3,112.14,112.22,8598.0,110.8683,110.8683,110.7103,110.7893,8598.0
2020-02-18 12:40:00,112.22,112.28,112.18,112.28,3874.0,110.7893,110.8485,110.7498,110.8485,3874.0
2020-02-18 12:50:00,112.28,112.32,112.24,112.26,4666.0,110.8485,110.888,110.809,110.8288,4666.0
2020-02-18 13:00:00,112.26,112.46,112.25,112.45,22884.0,110.8288,111.0262,110.8189,111.0164,22884.0
2020-02-18 13:10:00,112.45,112.45,112.35,112.4,5359.0,111.0164,111.0164,110.9176,110.967,5359.0
2020-02-18 13:20:00,112.39,112.39,112.32,112.33,6338.0,110.9571,110.9571,110.888,110.8979,6338.0
2020-02-18 13:30:00,112.33,112.36,112.23,112.24,9886.0,110.8979,110.9275,110.7992,110.809,9886.0
2020-02-18 13:40:00,112.21,112.23,112.05,112.07,9186.0,110.7794,110.7992,110.6214,110.6412,9186.0
2020-02-18 13:50:00,112.07,112.08,111.99,112.02,9832.0,110.6412,110.6511,110.5622,110.5918,9832.0
2020-02-18 14:00:00,112.06,112.14,112.05,112.08,9090.0,110.6313,110.7103,110.6214,110.6511,9090.0
2020-02-18 14:10:00,112.07,112.2,112.04,112.17,10427.0,110.6412,110.7695,110.6116,110.7399,10427.0
2020-02-18 14:20:00,112.16,112.37,112.14,112.28,9232.0,110.73,110.9374,110.7103,110.8485,9232.0
2020-02-18 14:30:00,112.25,112.35,112.21,112.32,25245.0,110.8189,110.9176,110.7794,110.888,25245.0
2020-02-18 14:40:00,112.33,112.4,112.24,112.34,9155.0,110.8979,110.967,110.809,110.9078,9155.0
2020-02-18 14:50:00,112.34,112.44,112.3,112.3,10297.0,110.9078,111.0065,110.8683,110.8683,10297.0
2020-02-18 15:00:00,112.34,112.38,112.25,112.27,9097.0,110.9078,110.9472,110.8189,110.8386,9097.0
2020-02-18 15:10:00,112.26,112.34,112.22,112.23,10057.0,110.8288,110.9078,110.7893,110.7992,10057.0
2020-02-18 15:20:00,112.19,112.25,112.12,112.16,17072.0,110.7597,110.8189,110.6906,110.73,17072.0
2020-02-18 15:30:00,112.13,112.17,111.99,112.0,30322.0,110.7004,110.7399,110.5622,110.5721,30322.0
2020-02-18 15:40:00,112.01,112.05,111.88,111.9,32048.0,110.582,110.6214,110.4536,110.4734,32048.0
2020-02-18 15:50:00,111.89,112.01,111.85,111.92,92453.0,110.4635,110.582,110.424,110.4931,92453.0
2020-02-19 09:30:00,112.05,113.06,112.05,112.84,36314.0,110.6214,111.6186,110.6214,111.4014,36314.0
2020-02-19 09:40:00,112.84,113.17,112.82,113.15,32388.0,111.4014,111.7272,111.3816,111.7074,32388.0
2020-02-19 09:50:00,113.15,113.36,112.92,113.35,20279.0,111.7074,111.9147,111.4804,111.9049,20279.0
2020-02-19 10:00:00,113.4,113.45,113.05,113.09,25812.0,111.9542,112.0036,111.6087,111.6482,25812.0
2020-02-19 10:10:00,113.12,113.15,112.82,112.99,19961.0,111.6778,111.7074,111.3816,111.5495,19961.0
2020-02-19 10:20:00,112.99,113.08,112.72,112.78,15194.0,111.5495,111.6383,111.2829,111.3421,15194.0
2020-02-19 10:30:00,112.8,113.02,112.77,112.84,32450.0,111.3619,111.5791,111.3323,111.4014,32450.0
2020-02-19 10:40:00,112.85,113.08,112.82,112.91,43344.0,111.4113,111.6383,111.3816,111.4705,43344.0
2020-02-19 10:50:00,112.92,112.98,112.84,112.95,16119.0,111.4804,111.5396,111.4014,111.51,16119.0
2020-02-19 11:00:00,112.95,112.98,112.84,112.95,19855.0,111.51,111.5396,111.4014,111.51,19855.0
2020-02-19 11:10:00,112.96,113.04,112.85,112.98,37941.0,111.5198,111.5988,111.4113,111.5396,37941.0
2020-02-19 11:20:00,113.0,113.15,112.96,113.04,39421.0,111.5593,111.7074,111.5198,111.5988,39421.0
2020-02-19 11:30:00,113.04,113.08,112.97,113.02,36397.0,111.5988,111.6383,111.5297,111.5791,36397.0
2020-02-19 11:40:00,113.03,113.05,112.9,113.02,20026.0,111.589,111.6087,111.4606,111.5791,20026.0
2020-02-19 11:50:00,113.03,113.11,112.98,113.02,22953.0,111.589,111.6679,111.5396,111.5791,22953.0
2020-02-19 12:00:00,113.04,113.24,113.04,113.23,71963.0,111.5988,111.7963,111.5988,111.7864,71963.0
2020-02-19 12:10:00,113.22,113.36,113.2,113.28,28584.0,111.7765,111.9147,111.7568,111.8358,28584.0
2020-02-19 12:20:00,113.25,113.28,113.2,113.24,21158.0,111.8062,111.8358,111.7568,111.7963,21158.0
2020-02-19 12:30:00,113.24,113.28,113.17,113.19,13414.0,111.7963,111.8358,111.7272,111.7469,13414.0
2020-02-19 12:40:00,113.17,113.18,113.08,113.13,7863.0,111.7272,111.737,111.6383,111.6877,7863.0
2020-02-19 12:50:00,113.13,113.17,113.04,113.17,9425.0,111.6877,111.7272,111.5988,111.7272,9425.0
2020-02-19 13:00:00,113.2,113.26,113.14,113.16,11162.0,111.7568,111.816,111.6976,111.7173,11162.0
2020-02-19 13:10:00,113.13,113.19,113.04,113.11,12566.0,111.6877,111.7469,111.5988,111.6679,12566.0
2020-02-19 13:20:00,113.08,113.12,112.97,113.07,65428.0,111.6383,111.6778,111.5297,111.6284,65428.0
2020-02-19 13:30:00,113.09,113.11,112.82,112.85,13731.0,111.6482,111.6679,111.3816,111.4113,13731.0
2020-02-19 13:40:00,112.84,112.89,112.74,112.74,13154.0,111.4014,111.4507,111.3027,111.3027,13154.0
2020-02-19 13:50:00,112.75,112.87,112.74,112.78,13150.0,111.3125,111.431,111.3027,111.3421,13150.0
2020-02-19 14:00:00,112.83,113.01,112.83,113.0,9816.0,111.3915,111.5692,111.3915,111.5593,9816.0
2020-02-19 14:10:00,112.99,112.99,112.91,112.99,9595.0,111.5495,111.5495,111.4705,111.5495,9595.0
2020-02-19 14:20:00,112.99,112.99,112.91,112.97,10338.0,111.5495,111.5495,111.4705,111.5297,10338.0
2020-02-19 14:30:00,113.0,113.06,112.94,113.0,17911.0,111.5593,111.6186,111.5001,111.5593,17911.0
2020-02-19 14:40:00,112.99,113.17,112.98,113.06,16518.0,111.5495,111.7272,111.5396,111.6186,16518.0
2020-02-19 14:50:00,113.08,113.08,112.93,113.0,12583.0,111.6383,111.6383,111.4902,111.5593,12583.0
2020-02-19 15:00:00,113.01,113.02,112.92,112.96,20409.0,111.5692,111.5791,111.4804,111.5198,20409.0
2020-02-19 15:10:00,112.96,113.0,112.82,112.85,13969.0,111.5198,111.5593,111.3816,111.4113,13969.0
2020-02-19 15:20:00,112.84,112.94,112.8,112.86,23993.0,111.4014,111.5001,111.3619,111.4211,23993.0
2020-02-19 15:30:00,112.86,112.92,112.83,112.87,49099.0,111.4211,111.4804,111.3915,111.431,49099.0
2020-02-19 15:40:00,112.86,112.88,112.69,112.71,44041.0,111.4211,111.4409,111.2533,111.273,44041.0
2020-02-19 15:50:00,112.69,112.84,112.57,112.66,144625.0,111.2533,111.4014,111.1348,111.2237,144625.0
2020-02-20 09:30:00,112.32,113.01,111.95,113.01,24271.0,110.888,111.5692,110.5227,111.5692,24271.0
2020-02-20 09:40:00,113.05,113.3,112.74,113.3,11808.0,111.6087,111.8555,111.3027,111.8555,11808.0
2020-02-20 09:50:00,113.31,113.64,113.29,113.64,22990.0,111.8654,112.1912,111.8456,112.1912,22990.0
2020-02-20 10:00:00,113.71,113.83,113.54,113.55,33096.0,112.2603,112.3788,112.0925,112.1023,33096.0
2020-02-20 10:10:00,113.51,113.71,113.45,113.5,16939.0,112.0628,112.2603,112.0036,112.053,16939.0
2020-02-20 10:20:00,113.5,113.5,113.19,113.21,12929.0,112.053,112.053,111.7469,111.7667,12929.0
2020-02-20 10:30:00,113.28,113.56,113.21,113.51,15409.0,111.8358,112.1122,111.7667,112.0628,15409.0
2020-02-20 10:40:00,113.52,113.52,113.32,113.43,13924.0,112.0727,112.0727,111.8753,111.9839,13924.0
2020-02-20 10:50:00,113.47,113.6,113.37,113.42,21124.0,112.0233,112.1517,111.9246,111.974,21124.0
2020-02-20 11:00:00,113.45,113.47,113.26,113.26,12519.0,112.0036,112.0233,111.816,111.816,12519.0
2020-02-20 11:10:00,113.27,113.27,112.75,112.81,15005.0,111.8259,111.8259,111.3125,111.3718,15005.0
2020-02-20 11:20:00,112.82,113.02,112.4,112.4,21184.0,111.3816,111.5791,110.967,110.967,21184.0
2020-02-20 11:30:00,112.43,112.48,111.77,112.21,18618.0,110.9966,111.046,110.345,110.7794,18618.0
2020-02-20 11:40:00,112.21,112.24,111.86,112.0,16558.0,110.7794,110.809,110.4339,110.5721,16558.0
2020-02-20 11:50:00,112.07,112.55,112.07,112.31,8758.0,110.6412,111.1151,110.6412,110.8781,8758.0
2020-02-20 12:00:00,112.25,112.26,112.02,112.11,19563.0,110.8189,110.8288,110.5918,110.6807,19563.0
2020-02-20 12:10:00,112.11,112.39,112.11,112.23,7523.0,110.6807,110.9571,110.6807,110.7992,7523.0
2020-02-20 12:20:00,112.26,112.26,112.07,112.12,7659.0,110.8288,110.8288,110.6412,110.6906,7659.0
2020-02-20 12:30:00,112.15,112.35,112.09,112.29,7751.0,110.7202,110.9176,110.6609,110.8584,7751.0
2020-02-20 12:40:00,112.29,112.35,112.12,112.16,8838.0,110.8584,110.9176,110.6906,110.73,8838.0
2020-02-20 12:50:00,112.13,112.25,112.11,112.25,27500.0,110.7004,110.8189,110.6807,110.8189,27500.0
2020-02-20 13:00:00,112.25,112.37,112.19,112.35,5890.0,110.8189,110.9374,110.7597,110.9176,5890.0
2020-02-20 13:10:00,112.36,112.53,112.31,112.34,22022.0,110.9275,111.0953,110.8781,110.9078,22022.0
2020-02-20 13:20:00,112.37,112.38,112.29,112.3,8212.0,110.9374,110.9472,110.8584,110.8683,8212.0
2020-02-20 13:30:00,112.33,112.34,111.95,112.0,14984.0,110.8979,110.9078,110.5227,110.5721,14984.0
2020-02-20 13:40:00,112.0,112.03,111.86,111.91,13598.0,110.5721,110.6017,110.4339,110.4832,13598.0
2020-02-20 13:50:00,111.93,111.98,111.87,111.9,11313.0,110.503,110.5523,110.4437,110.4734,11313.0
2020-02-20 14:00:00,111.91,112.12,111.9,111.96,15786.0,110.4832,110.6906,110.4734,110.5326,15786.0
2020-02-20 14:10:00,111.98,112.12,111.97,112.04,8624.0,110.5523,110.6906,110.5425,110.6116,8624.0
2020-02-20 14:20:00,112.02,112.13,111.92,111.96,13216.0,110.5918,110.7004,110.4931,110.5326,13216.0
2020-02-20 14:30:00,112.0,112.25,111.96,112.17,7987.0,110.5721,110.8189,110.5326,110.7399,7987.0
2020-02-20 14:40:00,112.23,112.23,112.01,112.07,11452.0,110.7992,110.7992,110.582,110.6412,11452.0
2020-02-20 14:50:00,112.05,112.09,111.8,111.97,20035.0,110.6214,110.6609,110.3746,110.5425,20035.0
2020-02-20 15:00:00,111.98,112.02,111.91,111.94,14554.0,110.5523,110.5918,110.4832,110.5129,14554.0
2020-02-20 15:10:00,111.95,111.96,111.78,111.96,15294.0,110.5227,110.5326,110.3549,110.5326,15294.0
2020-02-20 15:20:00,111.97,112.04,111.97,112.0,18528.0,110.5425,110.6116,110.5425,110.5721,18528.0
2020-02-20 15:30:00,111.99,112.04,111.9,111.95,29358.0,110.5622,110.6116,110.4734,110.5227,29358.0
2020-02-20 15:40:00,111.94,112.04,111.93,112.0,32763.0,110.5129,110.6116,110.503,110.5721,32763.0
2020-02-20 15:50:00,112.0,112.07,111.93,111.99,129442.0,110.5721,110.6412,110.503,110.5622,129442.0
2020-02-21 09:30:00,111.14,111.21,109.92,109.92,68608.0,109.7231,109.7922,108.5186,108.5186,68608.0
2020-02-21 09:40:00,110.02,110.23,109.67,109.68,17801.0,108.6173,108.8247,108.2718,108.2817,17801.0
2020-02-21 09:50:00,109.78,110.32,109.74,110.19,25227.0,108.3804,108.9135,108.3409,108.7852,25227.0
2020-02-21 10:00:00,110.16,110.33,109.95,110.24,23571.0,108.7555,108.9234,108.5482,108.8345,23571.0
2020-02-21 10:10:00,110.2,110.36,110.03,110.29,19496.0,108.795,108.953,108.6272,108.8839,19496.0
2020-02-21 10:20:00,110.23,110.47,110.2,110.26,17902.0,108.8247,109.0616,108.795,108.8543,17902.0
2020-02-21 10:30:00,110.27,110.27,110.08,110.14,39933.0,108.8641,108.8641,108.6766,108.7358,39933.0
2020-02-21 10:40:00,110.1,110.1,109.69,109.91,25541.0,108.6963,108.6963,108.2915,108.5087,25541.0
2020-02-21 10:50:00,109.9,110.27,109.89,110.07,9906.0,108.4989,108.8641,108.489,108.6667,9906.0
2020-02-21 11:00:00,110.08,110.14,109.84,109.84,59351.0,108.6766,108.7358,108.4396,108.4396,59351.0
2020-02-21 11:10:00,109.82,110.12,109.78,109.95,19907.0,108.4199,108.7161,108.3804,108.5482,19907.0
2020-02-21 11:20:00,109.92,110.1,109.76,110.09,12944.0,108.5186,108.6963,108.3606,108.6864,12944.0
2020-02-21 11:30:00,110.05,110.11,109.9,110.0,12802.0,108.6469,108.7062,108.4989,108.5976,12802.0
2020-02-21 11:40:00,109.99,110.13,109.95,110.11,15189.0,108.5877,108.7259,108.5482,108.7062,15189.0
2020-02-21 11:50:00,110.11,110.23,110.05,110.05,12836.0,108.7062,108.8247,108.6469,108.6469,12836.0
2020-02-21 12:00:00,110.07,110.21,110.05,110.05,13256.0,108.6667,108.8049,108.6469,108.6469,13256.0
2020-02-21 12:10:00,110.09,110.16,110.04,110.16,12227.0,108.6864,108.7555,108.6371,108.7555,12227.0
2020-02-21 12:20:00,110.16,110.36,110.16,110.34,9649.0,108.7555,108.953,108.7555,108.9333,9649.0
2020-02-21 12:30:00,110.35,110.39,110.19,110.25,9277.0,108.9431,108.9826,108.7852,108.8444,9277.0
2020-02-21 12:40:00,110.29,110.35,110.19,110.23,9399.0,108.8839,108.9431,108.7852,108.8247,9399.0
2020-02-21 12:50:00,110.2,110.21,110.07,110.16,9007.0,108.795,108.8049,108.6667,108.7555,9007.0
2020-02-21 13:00:00,110.15,110.31,110.1,110.26,11712.0,108.7457,108.9036,108.6963,108.8543,11712.0
2020-02-21 13:10:00,110.26,110.31,110.12,110.21,18973.0,108.8543,108.9036,108.7161,108.8049,18973.0
2020-02-21 13:20:00,110.21,110.22,109.93,109.95,12369.0,108.8049,108.8148,108.5285,108.5482,12369.0
2020-02-21 13:30:00,109.92,109.92,109.57,109.73,21231.0,108.5186,108.5186,108.1731,108.331,21231.0
2020-02-21 13:40:00,109.73,109.9,109.71,109.82,8174.0,108.331,108.4989,108.3113,108.4199,8174.0
2020-02-21 13:50:00,109.78,109.78,109.47,109.7,19412.0,108.3804,108.3804,108.0743,108.3014,19412.0
2020-02-21 14:00:00,109.73,109.9,109.69,109.89,7408.0,108.331,108.4989,108.2915,108.489,7408.0
2020-02-21 14:10:00,109.81,109.95,109.62,109.71,15091.0,108.41,108.5482,108.2224,108.3113,15091.0
2020-02-21 14:20:00,109.74,109.85,109.63,109.8,19229.0,108.3409,108.4495,108.2323,108.4001,19229.0
2020-02-21 14:30:00,109.8,109.93,109.73,109.82,20987.0,108.4001,108.5285,108.331,108.4199,20987.0
2020-02-21 14:40:00,109.81,109.97,109.72,109.75,15920.0,108.41,108.568,108.3212,108.3508,15920.0
2020-02-21 14:50:00,109.77,109.85,109.67,109.77,20600.0,108.3705,108.4495,108.2718,108.3705,20600.0
2020-02-21 15:00:00,109.76,109.76,109.49,109.5,26483.0,108.3606,108.3606,108.0941,108.104,26483.0
2020-02-21 15:10:00,109.52,109.57,109.42,109.51,26045.0,108.1237,108.1731,108.025,108.1138,26045.0
2020-02-21 15:20:00,109.52,109.55,109.45,109.5,26684.0,108.1237,108.1533,108.0546,108.104,26684.0
2020-02-21 15:30:00,109.5,109.52,109.32,109.45,47102.0,108.104,108.1237,107.9263,108.0546,47102.0
2020-02-21 15:40:00,109.45,109.45,109.32,109.42,112631.0,108.0546,108.0546,107.9263,108.025,112631.0
2020-02-21 15:50:00,109.42,109.73,109.38,109.56,191518.0,108.025,108.331,107.9855,108.1632,191518.0
2020-02-24 09:30:00,104.62,104.77,103.49,104.58,183208.0,103.2862,103.4343,102.1706,103.2467,183208.0
2020-02-24 09:40:00,104.56,104.83,104.36,104.39,69379.0,103.2269,103.4935,103.0295,103.0591,69379.0
2020-02-24 09:50:00,104.4,104.88,104.36,104.73,103117.0,103.069,103.5429,103.0295,103.3948,103117.0
2020-02-24 10:00:00,104.65,105.04,104.52,105.04,38469.0,103.3158,103.7008,103.1875,103.7008,38469.0
2020-02-24 10:10:00,105.02,105.15,104.88,104.92,113456.0,103.6811,103.8094,103.5429,103.5824,113456.0
2020-02-24 10:20:00,104.92,105.05,104.73,104.78,178366.0,103.5824,103.7107,103.3948,103.4441,178366.0
2020-02-24 10:30:00,104.8,104.92,104.59,104.64,77258.0,103.4639,103.5824,103.2566,103.3059,77258.0
2020-02-24 10:40:00,104.6,104.89,104.54,104.58,98809.0,103.2664,103.5527,103.2072,103.2467,98809.0
2020-02-24 10:50:00,104.61,104.88,104.6,104.82,80766.0,103.2763,103.5429,103.2664,103.4836,80766.0
2020-02-24 11:00:00,104.82,105.14,104.79,104.95,74492.0,103.4836,103.7995,103.454,103.612,74492.0
2020-02-24 11:10:00,104.95,105.29,104.95,105.26,131020.0,103.612,103.9476,103.612,103.918,131020.0
2020-02-24 11:20:00,105.3,105.35,104.98,105.07,43058.0,103.9575,104.0069,103.6416,103.7304,43058.0
2020-02-24 11:30:00,105.05,105.35,105.05,105.15,42078.0,103.7107,104.0069,103.7107,103.8094,42078.0
2020-02-24 11:40:00,105.14,105.14,104.81,104.89,69602.0,103.7995,103.7995,103.4738,103.5527,69602.0
2020-02-24 11:50:00,104.9,105.11,104.84,104.96,38978.0,103.5626,103.7699,103.5034,103.6218,38978.0
2020-02-24 12:00:00,104.93,104.99,104.81,104.82,30487.0,103.5922,103.6515,103.4738,103.4836,30487.0
2020-02-24 12:10:00,104.81,104.89,104.69,104.76,32514.0,103.4738,103.5527,103.3553,103.4244,32514.0
2020-02-24 12:20:00,104.76,104.87,104.69,104.78,25467.0,103.4244,103.533,103.3553,103.4441,25467.0
2020-02-24 12:30:00,104.75,104.79,104.47,104.75,18905.0,103.4145,103.454,103.1381,103.4145,18905.0
2020-02-24 12:40:00,104.77,104.97,104.59,104.59,74566.0,103.4343,103.6317,103.2566,103.2566,74566.0
2020-02-24 12:50:00,104.61,104.78,104.49,104.7,68653.0,103.2763,103.4441,103.1578,103.3652,68653.0
2020-02-24 13:00:00,104.7,104.77,104.23,104.4,106332.0,103.3652,103.4343,102.9011,103.069,106332.0
2020-02-24 13:10:00,104.35,104.52,104.2,104.36,92442.0,103.0196,103.1875,102.8715,103.0295,92442.0
2020-02-24 13:20:00,104.3,104.61,104.25,104.58,33186.0,102.9703,103.2763,102.9209,103.2467,33186.0
2020-02-24 13:30:00,104.59,104.68,104.48,104.53,35224.0,103.2566,103.3454,103.148,103.1973,35224.0
2020-02-24 13:40:00,104.51,104.51,104.12,104.14,59187.0,103.1776,103.1776,102.7926,102.8123,59187.0
2020-02-24 13:50:00,104.18,104.22,104.0,104.21,26817.0,102.8518,102.8913,102.6741,102.8814,26817.0
2020-02-24 14:00:00,104.16,104.22,103.9,104.0,26692.0,102.832,102.8913,102.5754,102.6741,26692.0
2020-02-24 14:10:00,104.05,104.05,103.67,103.69,32990.0,102.7234,102.7234,102.3483,102.368,32990.0
2020-02-24 14:20:00,103.71,104.13,103.7,104.13,56419.0,102.3878,102.8024,102.3779,102.8024,56419.0
2020-02-24 14:30:00,104.12,104.22,103.93,104.22,29431.0,102.7926,102.8913,102.605,102.8913,29431.0
2020-02-24 14:40:00,104.22,104.4,104.18,104.33,34345.0,102.8913,103.069,102.8518,102.9999,34345.0
2020-02-24 14:50:00,104.34,104.43,104.11,104.26,78089.0,103.0097,103.0986,102.7827,102.9308,78089.0
2020-02-24 15:00:00,104.29,104.35,104.18,104.2,39128.0,102.9604,103.0196,102.8518,102.8715,39128.0
2020-02-24 15:10:00,104.2,104.3,104.05,104.24,79109.0,102.8715,102.9703,102.7234,102.911,79109.0
2020-02-24 15:20:00,104.26,104.41,104.22,104.25,70981.0,102.9308,103.0789,102.8913,102.9209,70981.0
2020-02-24 15:30:00,104.25,104.39,103.97,103.99,97635.0,102.9209,103.0591,102.6445,102.6642,97635.0
2020-02-24 15:40:00,103.99,104.17,103.82,104.14,112713.0,102.6642,102.8419,102.4964,102.8123,112713.0
2020-02-24 15:50:00,104.13,104.13,103.78,104.01,383649.0,102.8024,102.8024,102.4569,102.684,383649.0
2020-02-25 09:30:00,104.66,104.89,103.63,103.66,39297.0,103.3257,103.5527,102.3088,102.3384,39297.0
2020-02-25 09:40:00,103.7,103.7,102.53,102.72,58682.0,102.3779,102.3779,101.2228,101.4104,58682.0
2020-02-25 09:50:00,102.72,103.03,102.53,102.67,131969.0,101.4104,101.7164,101.2228,101.361,131969.0
2020-02-25 10:00:00,102.66,102.86,102.39,102.83,106562.0,101.3512,101.5486,101.0846,101.519,106562.0
2020-02-25 10:10:00,102.88,102.88,102.24,102.32,90441.0,101.5684,101.5684,100.9365,101.0155,90441.0
2020-02-25 10:20:00,102.33,102.37,101.56,101.64,64076.0,101.0254,101.0649,100.2652,100.3442,64076.0
2020-02-25 10:30:00,101.63,101.73,101.13,101.5,92063.0,100.3343,100.433,99.8407,100.206,92063.0
2020-02-25 10:40:00,101.46,101.88,101.22,101.39,91114.0,100.1665,100.5811,99.9295,100.0974,91114.0
2020-02-25 10:50:00,101.34,101.88,101.04,101.8,111737.0,100.048,100.5811,99.7518,100.5021,111737.0
2020-02-25 11:00:00,101.82,101.99,101.48,101.59,137569.0,100.5219,100.6897,100.1862,100.2948,137569.0
2020-02-25 11:10:00,101.6,101.64,101.13,101.57,54784.0,100.3047,100.3442,99.8407,100.2751,54784.0
2020-02-25 11:20:00,101.53,102.16,101.39,102.09,75014.0,100.2356,100.8575,100.0974,100.7884,75014.0
2020-02-25 11:30:00,102.05,102.06,101.7,101.81,19463.0,100.7489,100.7588,100.4034,100.512,19463.0
2020-02-25 11:40:00,101.8,101.86,101.48,101.72,18519.0,100.5021,100.5614,100.1862,100.4231,18519.0
2020-02-25 11:50:00,101.68,101.72,101.49,101.6,12780.0,100.3837,100.4231,100.1961,100.3047,12780.0
2020-02-25 12:00:00,101.66,101.69,101.27,101.37,18195.0,100.3639,100.3935,99.9789,100.0776,18195.0
2020-02-25 12:10:00,101.34,101.5,101.03,101.06,24541.0,100.048,100.206,99.7419,99.7716,24541.0
2020-02-25 12:20:00,101.03,101.16,100.93,100.97,77780.0,99.7419,99.8703,99.6432,99.6827,77780.0
2020-02-25 12:30:00,100.93,101.15,100.87,101.1,48979.0,99.6432,99.8604,99.584,99.8111,48979.0
2020-02-25 12:40:00,101.12,101.13,100.45,100.48,33314.0,99.8308,99.8407,99.1693,99.199,33314.0
2020-02-25 12:50:00,100.44,100.73,100.36,100.57,69907.0,99.1595,99.4458,99.0805,99.2878,69907.0
2020-02-25 13:00:00,100.54,101.0,100.33,100.88,85210.0,99.2582,99.7123,99.0509,99.5939,85210.0
2020-02-25 13:10:00,100.91,101.26,100.5,100.61,178664.0,99.6235,99.969,99.2187,99.3273,178664.0
2020-02-25 13:20:00,100.56,100.7,100.41,100.63,30708.0,99.2779,99.4162,99.1299,99.347,30708.0
2020-02-25 13:30:00,100.65,100.68,100.34,100.49,71968.0,99.3668,99.3964,99.0607,99.2088,71968.0
2020-02-25 13:40:00,100.49,100.49,100.12,100.15,71463.0,99.2088,99.2088,98.8435,98.8732,71463.0
2020-02-25 13:50:00,100.17,100.41,99.73,99.73,52385.0,98.8929,99.1299,98.4585,98.4585,52385.0
2020-02-25 14:00:00,99.76,99.78,99.31,99.56,127133.0,98.4881,98.5079,98.0439,98.2907,127133.0
2020-02-25 14:10:00,99.56,99.91,99.46,99.69,114556.0,98.2907,98.6362,98.192,98.419,114556.0
2020-02-25 14:20:00,99.69,99.86,99.4,99.53,110783.0,98.419,98.5869,98.1327,98.2611,110783.0
2020-02-25 14:30:00,99.56,99.96,99.44,99.83,246620.0,98.2907,98.6856,98.1722,98.5572,246620.0
2020-02-25 14:40:00,99.81,100.36,99.65,100.2,97802.0,98.5375,99.0805,98.3795,98.9225,97802.0
2020-02-25 14:50:00,100.25,100.49,99.99,100.17,70490.0,98.9719,99.2088,98.7152,98.8929,70490.0
2020-02-25 15:00:00,100.19,100.47,100.16,100.3,56640.0,98.9127,99.1891,98.883,99.0213,56640.0
2020-02-25 15:10:00,100.24,100.26,99.87,100.06,97640.0,98.962,98.9818,98.5967,98.7843,97640.0
2020-02-25 15:20:00,100.07,100.1,99.49,99.64,73776.0,98.7942,98.8238,98.2216,98.3697,73776.0
2020-02-25 15:30:00,99.63,99.79,99.16,99.23,228002.0,98.3598,98.5178,97.8958,97.9649,228002.0
2020-02-25 15:40:00,99.16,99.48,98.97,99.0,228736.0,97.8958,98.2117,97.7082,97.7378,228736.0
2020-02-25 15:50:00,98.98,99.06,98.31,98.89,460370.0,97.7181,97.7971,97.0566,97.6292,460370.0
2020-02-26 09:30:00,99.64,100.26,99.26,100.0,87795.0,98.3697,98.9818,97.9945,98.7251,87795.0
2020-02-26 09:40:00,99.91,100.82,99.91,100.17,92972.0,98.6362,99.5346,98.6362,98.8929,92972.0
2020-02-26 09:50:00,100.13,100.27,99.64,100.18,110015.0,98.8534,98.9916,98.3697,98.9028,110015.0
2020-02-26 10:00:00,100.2,100.25,99.74,100.11,55288.0,98.9225,98.9719,98.4684,98.8337,55288.0
2020-02-26 10:10:00,100.12,100.61,100.03,100.24,47568.0,98.8435,99.3273,98.7547,98.962,47568.0
2020-02-26 10:20:00,100.26,100.54,99.93,100.14,54793.0,98.9818,99.2582,98.656,98.8633,54793.0
2020-02-26 10:30:00,100.15,100.28,99.9,99.96,47699.0,98.8732,99.0015,98.6264,98.6856,47699.0
2020-02-26 10:40:00,99.93,100.41,99.93,100.05,48727.0,98.656,99.1299,98.656,98.7744,48727.0
2020-02-26 10:50:00,100.04,100.13,99.42,99.49,110553.0,98.7646,98.8534,98.1525,98.2216,110553.0
2020-02-26 11:00:00,99.52,99.72,99.31,99.64,74468.0,98.2512,98.4486,98.0439,98.3697,74468.0
2020-02-26 11:10:00,99.6,100.04,99.54,100.02,62968.0,98.3302,98.7646,98.2709,98.7448,62968.0
2020-02-26 11:20:00,100.0,100.26,99.99,100.06,78169.0,98.7251,98.9818,98.7152,98.7843,78169.0
2020-02-26 11:30:00,100.05,100.22,99.93,100.17,301724.0,98.7744,98.9423,98.656,98.8929,301724.0
2020-02-26 11:40:00,100.14,100.25,99.84,99.94,18560.0,98.8633,98.9719,98.5671,98.6658,18560.0
2020-02-26 11:50:00,99.96,99.98,99.46,99.51,154826.0,98.6856,98.7053,98.192,98.2413,154826.0
2020-02-26 12:00:00,99.53,99.58,98.96,99.0,140320.0,98.2611,98.3104,97.6983,97.7378,140320.0
2020-02-26 12:10:00,99.03,99.05,97.81,98.36,115608.0,97.7674,97.7872,96.563,97.106,115608.0
2020-02-26 12:20:00,98.37,98.78,98.34,98.4,83056.0,97.1159,97.5206,97.0862,97.1455,83056.0
2020-02-26 12:30:00,98.44,98.7,98.33,98.4,53692.0,97.185,97.4417,97.0764,97.1455,53692.0
2020-02-26 12:40:00,98.33,98.81,98.25,98.66,120899.0,97.0764,97.5502,96.9974,97.4022,120899.0
2020-02-26 12:50:00,98.63,98.81,98.44,98.72,38204.0,97.3725,97.5502,97.185,97.4614,38204.0
2020-02-26 13:00:00,98.72,98.79,98.24,98.31,24495.0,97.4614,97.5305,96.9875,97.0566,24495.0
2020-02-26 13:10:00,98.31,98.6,98.27,98.42,160582.0,97.0566,97.3429,97.0171,97.1652,160582.0
2020-02-26 13:20:00,98.44,98.58,98.29,98.46,48872.0,97.185,97.3232,97.0369,97.2047,48872.0
2020-02-26 13:30:00,98.42,98.47,97.44,97.47,182405.0,97.1652,97.2146,96.1977,96.2273,182405.0
2020-02-26 13:40:00,97.43,97.69,96.82,97.43,287613.0,96.1878,96.4445,95.5856,96.1878,287613.0
2020-02-26 13:50:00,97.42,97.45,96.45,96.5,142199.0,96.178,96.2076,95.2203,95.2697,142199.0
2020-02-26 14:00:00,96.5,97.19,96.3,96.54,107972.0,95.2697,95.9509,95.0723,95.3092,107972.0
2020-02-26 14:10:00,96.63,96.86,96.38,96.38,21042.0,95.398,95.6251,95.1512,95.1512,21042.0
2020-02-26 14:20:00,96.42,97.08,96.42,96.87,86045.0,95.1907,95.8423,95.1907,95.635,86045.0
2020-02-26 14:30:00,96.88,97.25,96.68,97.12,91421.0,95.6449,96.0101,95.4474,95.8818,91421.0
2020-02-26 14:40:00,97.16,97.4,96.97,97.23,175408.0,95.9213,96.1582,95.7337,95.9904,175408.0
2020-02-26 14:50:00,97.19,97.46,97.0,97.21,51481.0,95.9509,96.2175,95.7633,95.9706,51481.0
2020-02-26 15:00:00,97.22,97.58,97.21,97.53,65769.0,95.9805,96.3359,95.9706,96.2866,65769.0
2020-02-26 15:10:00,97.54,98.01,97.45,97.98,76746.0,96.2964,96.7604,96.2076,96.7308,76746.0
2020-02-26 15:20:00,97.9,98.09,97.11,97.33,144828.0,96.6519,96.8394,95.8719,96.0891,144828.0
2020-02-26 15:30:00,97.37,97.49,97.21,97.45,228042.0,96.1286,96.2471,95.9706,96.2076,228042.0
2020-02-26 15:40:00,97.45,97.69,97.34,97.53,190331.0,96.2076,96.4445,96.099,96.2866,190331.0
2020-02-26 15:50:00,97.54,98.02,97.5,97.91,651460.0,96.2964,96.7703,96.257,96.6617,651460.0
2020-02-27 09:30:00,95.53,95.85,93.54,93.85,457949.0,94.4597,94.7761,92.492,92.7985,457949.0
2020-02-27 09:40:00,93.8,94.37,93.22,93.8,220343.0,92.7491,93.3127,92.1756,92.7491,220343.0
2020-02-27 09:50:00,93.73,95.55,93.38,95.37,654143.0,92.6799,94.4795,92.3338,94.3015,654143.0
2020-02-27 10:00:00,95.38,95.8,95.06,95.45,83292.0,94.3114,94.7267,93.995,94.3806,83292.0
2020-02-27 10:10:00,95.49,96.6,95.28,95.79,137891.0,94.4201,95.5177,94.2125,94.7168,137891.0
2020-02-27 10:20:00,95.86,95.99,95.67,95.71,117334.0,94.786,94.9145,94.5981,94.6377,117334.0
2020-02-27 10:30:00,95.64,96.1,95.53,96.09,183892.0,94.5685,95.0233,94.4597,95.0134,183892.0
2020-02-27 10:40:00,96.11,96.57,96.05,96.57,122419.0,95.0332,95.488,94.9739,95.488,122419.0
2020-02-27 10:50:00,96.54,97.46,96.47,97.3,82188.0,95.4584,96.3681,95.3892,96.2099,82188.0
2020-02-27 11:00:00,97.3,99.55,97.24,99.37,385035.0,96.2099,98.4347,96.1505,98.2567,385035.0
2020-02-27 11:10:00,99.17,99.35,98.69,99.04,365456.0,98.0589,98.2369,97.5843,97.9304,365456.0
2020-02-27 11:20:00,99.05,99.74,98.9,99.0,159117.0,97.9403,98.6225,97.7919,97.8908,159117.0
2020-02-27 11:30:00,99.04,99.32,98.53,99.01,93274.0,97.9304,98.2072,97.4261,97.9007,93274.0
2020-02-27 11:40:00,98.96,99.19,98.3,99.05,115622.0,97.8513,98.0787,97.1987,97.9403,115622.0
2020-02-27 11:50:00,99.05,99.19,98.61,99.0,305345.0,97.9403,98.0787,97.5052,97.8908,305345.0
2020-02-27 12:00:00,99.0,99.62,98.8,99.57,233195.0,97.8908,98.5039,97.6931,98.4544,233195.0
2020-02-27 12:10:00,99.58,100.41,99.57,100.26,169000.0,98.4643,99.285,98.4544,99.1367,169000.0
2020-02-27 12:20:00,100.24,100.24,99.28,100.01,29018.0,99.1169,99.1169,98.1677,98.8895,29018.0
2020-02-27 12:30:00,99.97,100.49,99.97,100.4,82988.0,98.8499,99.3641,98.8499,99.2751,82988.0
2020-02-27 12:40:00,100.43,100.55,100.11,100.55,122609.0,99.3048,99.4234,98.9884,99.4234,122609.0
2020-02-27 12:50:00,100.55,100.62,99.94,99.94,47607.0,99.4234,99.4927,98.8203,98.8203,47607.0
2020-02-27 13:00:00,99.98,100.29,99.59,100.25,52932.0,98.8598,99.1664,98.4742,99.1268,52932.0
2020-02-27 13:10:00,100.23,100.69,99.91,100.01,43139.0,99.107,99.5619,98.7906,98.8895,43139.0
2020-02-27 13:20:00,100.03,100.12,99.51,99.66,39180.0,98.9093,98.9983,98.3951,98.5434,39180.0
2020-02-27 13:30:00,99.61,99.72,98.86,98.95,53169.0,98.494,98.6027,97.7524,97.8414,53169.0
2020-02-27 13:40:00,98.96,99.13,98.07,98.85,58613.0,97.8513,98.0194,96.9712,97.7425,58613.0
2020-02-27 13:50:00,98.85,99.32,98.28,98.38,48121.0,97.7425,98.2072,97.1789,97.2778,48121.0
2020-02-27 14:00:00,98.41,98.53,97.99,98.16,130018.0,97.3074,97.4261,96.8921,97.0602,130018.0
2020-02-27 14:10:00,98.14,98.49,97.58,97.59,67180.0,97.0404,97.3865,96.4867,96.4966,67180.0
2020-02-27 14:20:00,97.63,98.33,97.5,98.0,50081.0,96.5362,97.2283,96.4076,96.902,50081.0
2020-02-27 14:30:00,98.0,98.0,97.59,97.62,71952.0,96.902,96.902,96.4966,96.5263,71952.0
2020-02-27 14:40:00,97.65,97.84,97.42,97.63,63499.0,96.5559,96.7438,96.3285,96.5362,63499.0
2020-02-27 14:50:00,97.63,97.72,97.25,97.31,43280.0,96.5362,96.6252,96.1604,96.2197,43280.0
2020-02-27 15:00:00,97.36,97.55,97.01,97.49,62616.0,96.2692,96.4571,95.9231,96.3977,62616.0
2020-02-27 15:10:00,97.51,97.88,97.47,97.48,99736.0,96.4175,96.7834,96.378,96.3878,99736.0
2020-02-27 15:20:00,97.47,97.52,97.19,97.21,63375.0,96.378,96.4274,96.1011,96.1209,63375.0
2020-02-27 15:30:00,97.21,97.29,96.68,96.68,118635.0,96.1209,96.2,95.5968,95.5968,118635.0
2020-02-27 15:40:00,96.71,96.85,96.47,96.71,157117.0,95.6265,95.7649,95.3892,95.6265,157117.0
2020-02-27 15:50:00,96.73,96.78,95.75,95.82,575581.0,95.6462,95.6957,94.6772,94.7464,575581.0
2020-02-28 09:30:00,92.82,95.95,92.7,95.95,74137.0,91.7801,94.875,91.6614,94.875,74137.0
2020-02-28 09:40:00,95.95,96.78,95.58,95.63,152424.0,94.875,95.6957,94.5091,94.5586,152424.0
2020-02-28 09:50:00,95.62,96.1,94.94,95.1,235948.0,94.5487,95.0233,93.8763,94.0345,235948.0
2020-02-28 10:00:00,95.11,96.04,94.89,95.93,163645.0,94.0444,94.964,93.8269,94.8552,163645.0
2020-02-28 10:10:00,96.01,96.82,95.52,96.59,74239.0,94.9343,95.7352,94.4498,95.5078,74239.0
2020-02-28 10:20:00,96.56,96.63,95.37,95.37,62549.0,95.4782,95.5474,94.3015,94.3015,62549.0
2020-02-28 10:30:00,95.35,96.32,95.3,95.6,115131.0,94.2817,95.2408,94.2323,94.5289,115131.0
2020-02-28 10:40:00,95.63,95.81,95.0,95.11,70977.0,94.5586,94.7366,93.9356,94.0444,70977.0
2020-02-28 10:50:00,95.08,96.78,95.07,95.75,80840.0,94.0147,95.6957,94.0048,94.6772,80840.0
2020-02-28 11:00:00,95.72,95.83,94.95,95.1,76905.0,94.6476,94.7563,93.8862,94.0345,76905.0
2020-02-28 11:10:00,95.13,95.71,94.9,95.69,69460.0,94.0642,94.6377,93.8367,94.6179,69460.0
2020-02-28 11:20:00,95.68,96.36,95.35,96.31,89404.0,94.608,95.2804,94.2817,95.231,89404.0
2020-02-28 11:30:00,96.31,97.41,96.19,97.37,83962.0,95.231,96.3186,95.1123,96.2791,83962.0
2020-02-28 11:40:00,97.34,98.34,97.25,97.86,261286.0,96.2494,97.2382,96.1604,96.7636,261286.0
2020-02-28 11:50:00,97.86,98.07,96.91,97.46,81258.0,96.7636,96.9712,95.8242,96.3681,81258.0
2020-02-28 12:00:00,97.52,97.61,96.59,97.14,68361.0,96.4274,96.5164,95.5078,96.0517,68361.0
2020-02-28 12:10:00,97.15,97.34,96.68,97.25,51633.0,96.0615,96.2494,95.5968,96.1604,51633.0
2020-02-28 12:20:00,97.29,97.63,96.89,97.57,68273.0,96.2,96.5362,95.8045,96.4768,68273.0
2020-02-28 12:30:00,97.67,97.93,97.13,97.38,112854.0,96.5757,96.8328,96.0418,96.289,112854.0
2020-02-28 12:40:00,97.42,97.69,96.37,96.74,74901.0,96.3285,96.5955,95.2903,95.6561,74901.0
2020-02-28 12:50:00,96.76,97.6,96.6,97.52,80142.0,95.6759,96.5065,95.5177,96.4274,80142.0
2020-02-28 13:00:00,97.53,97.9,97.37,97.76,58005.0,96.4373,96.8031,96.2791,96.6647,58005.0
2020-02-28 13:10:00,97.72,97.88,97.06,97.5,84690.0,96.6252,96.7834,95.9725,96.4076,84690.0
2020-02-28 13:20:00,97.57,97.65,96.85,96.86,113299.0,96.4768,96.5559,95.7649,95.7748,113299.0
2020-02-28 13:30:00,96.8,96.81,96.08,96.31,58775.0,95.7155,95.7253,95.0035,95.231,58775.0
2020-02-28 13:40:00,96.29,96.29,95.0,95.87,87955.0,95.2112,95.2112,93.9356,94.7959,87955.0
2020-02-28 13:50:00,95.92,96.0,95.6,95.73,99239.0,94.8453,94.9244,94.5289,94.6575,99239.0
2020-02-28 14:00:00,95.64,95.72,95.21,95.31,71163.0,94.5685,94.6476,94.1433,94.2422,71163.0
2020-02-28 14:10:00,95.43,96.16,95.43,96.16,47109.0,94.3608,95.0826,94.3608,95.0826,47109.0
2020-02-28 14:20:00,96.09,96.49,95.82,96.1,32580.0,95.0134,95.4089,94.7464,95.0233,32580.0
2020-02-28 14:30:00,96.14,96.77,96.04,96.3,41670.0,95.0629,95.6858,94.964,95.2211,41670.0
2020-02-28 14:40:00,96.34,97.38,96.26,96.94,42414.0,95.2606,96.289,95.1815,95.8539,42414.0
2020-02-28 14:50:00,96.94,97.21,96.58,96.71,94134.0,95.8539,96.1209,95.4979,95.6265,94134.0
2020-02-28 15:00:00,96.75,96.94,96.08,96.48,55235.0,95.666,95.8539,95.0035,95.399,55235.0
2020-02-28 15:10:00,96.44,97.08,96.34,96.79,55047.0,95.3595,95.9923,95.2606,95.7056,55047.0
2020-02-28 15:20:00,96.84,96.85,95.72,95.72,66398.0,95.755,95.7649,94.6476,94.6476,66398.0
2020-02-28 15:30:00,95.72,96.19,95.72,95.94,103850.0,94.6476,95.1123,94.6476,94.8651,103850.0
2020-02-28 15:40:00,95.96,96.09,95.38,95.95,269310.0,94.8849,95.0134,94.3114,94.875,269310.0
2020-02-28 15:50:00,95.95,97.42,95.79,97.37,535534.0,94.875,96.3285,94.7168,96.2791,535534.0
2020-03-02 09:30:00,97.04,97.2,93.62,94.86,135914.0,95.9528,96.111,92.5711,93.7972,135914.0
2020-03-02 09:40:00,94.95,95.75,94.78,95.17,71172.0,93.8862,94.6772,93.7181,94.1037,71172.0
2020-03-02 09:50:00,95.1,95.11,92.66,92.73,258402.0,94.0345,94.0444,91.6218,91.6911,258402.0
2020-03-02 10:00:00,92.66,93.75,92.58,93.52,148667.0,91.6218,92.6996,91.5427,92.4722,148667.0
2020-03-02 10:10:00,93.57,94.3,93.47,94.19,94742.0,92.5217,93.2435,92.4228,93.1347,94742.0
2020-03-02 10:20:00,94.26,95.0,93.92,94.93,67916.0,93.2039,93.9356,92.8677,93.8664,67916.0
2020-03-02 10:30:00,94.98,95.68,94.42,95.56,48600.0,93.9159,94.608,93.3621,94.4894,48600.0
2020-03-02 10:40:00,95.55,96.54,95.51,96.45,96265.0,94.4795,95.4584,94.4399,95.3694,96265.0
2020-03-02 10:50:00,96.48,96.67,96.02,96.04,53394.0,95.399,95.5869,94.9442,94.964,53394.0
2020-03-02 11:00:00,96.04,96.43,96.02,96.19,81975.0,94.964,95.3496,94.9442,95.1123,81975.0
2020-03-02 11:10:00,96.2,97.43,96.19,96.99,59350.0,95.1222,96.3384,95.1123,95.9033,59350.0
2020-03-02 11:20:00,97.01,97.33,96.86,97.01,31927.0,95.9231,96.2395,95.7748,95.9231,31927.0
2020-03-02 11:30:00,97.03,97.2,96.55,97.19,35693.0,95.9429,96.111,95.4683,96.1011,35693.0
2020-03-02 11:40:00,97.13,97.19,96.8,97.08,33394.0,96.0418,96.1011,95.7155,95.9923,33394.0
2020-03-02 11:50:00,97.05,97.68,97.0,97.52,24904.0,95.9627,96.5856,95.9132,96.4274,24904.0
2020-03-02 12:00:00,97.54,97.7,97.38,97.46,56510.0,96.4472,96.6054,96.289,96.3681,56510.0
2020-03-02 12:10:00,97.5,97.54,96.82,96.82,28970.0,96.4076,96.4472,95.7352,95.7352,28970.0
2020-03-02 12:20:00,96.84,96.96,96.46,96.57,25220.0,95.755,95.8737,95.3793,95.488,25220.0
2020-03-02 12:30:00,96.57,96.89,96.38,96.89,31065.0,95.488,95.8045,95.3002,95.8045,31065.0
2020-03-02 12:40:00,96.9,97.04,96.15,96.63,52928.0,95.8143,95.9528,95.0727,95.5474,52928.0
2020-03-02 12:50:00,96.67,96.79,96.55,96.69,34320.0,95.5869,95.7056,95.4683,95.6067,34320.0
2020-03-02 13:00:00,96.7,96.78,96.2,96.3,44957.0,95.6166,95.6957,95.1222,95.2211,44957.0
2020-03-02 13:10:00,96.3,96.42,95.78,95.79,39037.0,95.2211,95.3397,94.7069,94.7168,39037.0
2020-03-02 13:20:00,95.77,95.91,95.32,95.48,71405.0,94.697,94.8354,94.252,94.4103,71405.0
2020-03-02 13:30:00,95.48,95.51,95.09,95.42,87813.0,94.4103,94.4399,94.0246,94.3509,87813.0
2020-03-02 13:40:00,95.4,95.62,94.9,94.9,74100.0,94.3311,94.5487,93.8367,93.8367,74100.0
2020-03-02 13:50:00,94.89,95.34,94.72,95.33,60941.0,93.8269,94.2718,93.6588,94.2619,60941.0
2020-03-02 14:00:00,95.31,95.77,95.3,95.74,34769.0,94.2422,94.697,94.2323,94.6673,34769.0
2020-03-02 14:10:00,95.74,95.81,95.34,95.34,29288.0,94.6673,94.7366,94.2718,94.2718,29288.0
2020-03-02 14:20:00,95.37,95.44,94.91,94.93,30289.0,94.3015,94.3707,93.8466,93.8664,30289.0
2020-03-02 14:30:00,94.98,95.07,94.39,94.42,50917.0,93.9159,94.0048,93.3325,93.3621,50917.0
2020-03-02 14:40:00,94.36,94.77,94.01,94.67,72160.0,93.3028,93.7082,92.9567,93.6093,72160.0
2020-03-02 14:50:00,94.67,95.13,94.54,94.7,30021.0,93.6093,94.0642,93.4808,93.639,30021.0
2020-03-02 15:00:00,94.73,95.21,94.68,94.99,47270.0,93.6687,94.1433,93.6192,93.9257,47270.0
2020-03-02 15:10:00,94.99,95.19,94.83,94.98,33111.0,93.9257,94.1235,93.7675,93.9159,33111.0
2020-03-02 15:20:00,94.94,95.69,94.94,95.54,32561.0,93.8763,94.6179,93.8763,94.4696,32561.0
2020-03-02 15:30:00,95.56,96.09,95.45,96.01,67818.0,94.4894,95.0134,94.3806,94.9343,67818.0
2020-03-02 15:40:00,96.01,96.45,95.73,96.45,84685.0,94.9343,95.3694,94.6575,95.3694,84685.0
2020-03-02 15:50:00,96.49,96.77,95.72,96.52,655111.0,95.4089,95.6858,94.6476,95.4386,655111.0
2020-03-03 09:30:00,96.58,96.79,94.25,95.01,152287.0,95.4979,95.7056,93.194,93.9455,152287.0
2020-03-03 09:40:00,95.27,95.27,93.43,93.9,157800.0,94.2026,94.2026,92.3832,92.848,157800.0
2020-03-03 09:50:00,93.85,94.2,93.34,94.11,271260.0,92.7985,93.1446,92.2942,93.0556,271260.0
2020-03-03 10:00:00,94.07,96.49,94.01,95.7,510785.0,93.016,95.4089,92.9567,94.6278,510785.0
2020-03-03 10:10:00,95.77,95.98,94.56,94.74,92083.0,94.697,94.9046,93.5006,93.6785,92083.0
2020-03-03 10:20:00,94.87,95.55,94.48,94.52,171125.0,93.8071,94.4795,93.4215,93.461,171125.0
2020-03-03 10:30:00,94.46,94.79,93.87,94.02,116548.0,93.4017,93.728,92.8183,92.9666,116548.0
2020-03-03 10:40:00,94.03,94.77,93.82,93.92,62945.0,92.9765,93.7082,92.7688,92.8677,62945.0
2020-03-03 10:50:00,93.94,94.59,93.8,94.59,63513.0,92.8875,93.5302,92.7491,93.5302,63513.0
2020-03-03 11:00:00,94.5,94.59,93.62,93.74,43046.0,93.4412,93.5302,92.5711,92.6897,43046.0
2020-03-03 11:10:00,93.71,93.96,93.37,93.59,80173.0,92.6601,92.9073,92.3239,92.5414,80173.0
2020-03-03 11:20:00,93.64,93.77,93.04,93.13,117851.0,92.5909,92.7194,91.9976,92.0866,117851.0
2020-03-03 11:30:00,93.09,93.83,93.0,93.76,102439.0,92.047,92.7787,91.958,92.7095,102439.0
2020-03-03 11:40:00,93.81,94.17,93.71,93.78,82865.0,92.759,93.1149,92.6601,92.7293,82865.0
2020-03-03 11:50:00,93.78,94.71,93.73,94.61,57992.0,92.7293,93.6489,92.6799,93.55,57992.0
2020-03-03 12:00:00,94.59,94.6,94.21,94.53,70874.0,93.5302,93.5401,93.1545,93.4709,70874.0
2020-03-03 12:10:00,94.53,94.53,93.56,93.67,36577.0,93.4709,93.4709,92.5118,92.6205,36577.0
2020-03-03 12:20:00,93.68,93.98,93.49,93.62,19860.0,92.6304,92.9271,92.4425,92.5711,19860.0
2020-03-03 12:30:00,93.61,93.67,93.06,93.42,63911.0,92.5612,92.6205,92.0174,92.3733,63911.0
2020-03-03 12:40:00,93.42,93.74,93.21,93.6,76700.0,92.3733,92.6897,92.1657,92.5513,76700.0
2020-03-03 12:50:00,93.64,93.64,93.19,93.38,54118.0,92.5909,92.5909,92.1459,92.3338,54118.0
2020-03-03 13:00:00,93.34,93.52,93.17,93.4,264141.0,92.2942,92.4722,92.1261,92.3536,264141.0
2020-03-03 13:10:00,93.41,93.52,93.11,93.19,117117.0,92.3634,92.4722,92.0668,92.1459,117117.0
2020-03-03 13:20:00,93.19,93.45,92.92,93.45,97998.0,92.1459,92.403,91.8789,92.403,97998.0
2020-03-03 13:30:00,93.41,93.69,92.98,93.65,39557.0,92.3634,92.6403,91.9383,92.6008,39557.0
2020-03-03 13:40:00,93.63,93.67,93.04,93.06,42053.0,92.581,92.6205,91.9976,92.0174,42053.0
2020-03-03 13:50:00,93.07,93.24,92.89,93.11,48169.0,92.0273,92.1953,91.8493,92.0668,48169.0
2020-03-03 14:00:00,93.07,93.23,92.75,93.0,274548.0,92.0273,92.1855,91.7108,91.958,274548.0
2020-03-03 14:10:00,93.0,93.49,92.87,93.05,101631.0,91.958,92.4425,91.8295,92.0075,101631.0
2020-03-03 14:20:00,92.99,93.68,92.67,93.54,348317.0,91.9481,92.6304,91.6317,92.492,348317.0
2020-03-03 14:30:00,93.58,93.6,92.86,92.91,64005.0,92.5315,92.5513,91.8196,91.869,64005.0
2020-03-03 14:40:00,92.84,93.22,92.24,93.04,41132.0,91.7998,92.1756,91.2066,91.9976,41132.0
2020-03-03 14:50:00,93.04,93.48,92.85,93.41,42286.0,91.9976,92.4327,91.8097,92.3634,42286.0
2020-03-03 15:00:00,93.43,94.15,93.32,93.67,54663.0,92.3832,93.0952,92.2745,92.6205,54663.0
2020-03-03 15:10:00,93.66,94.29,93.55,94.1,52041.0,92.6106,93.2336,92.5019,93.0457,52041.0
2020-03-03 15:20:00,94.09,94.41,93.58,94.37,50072.0,93.0358,93.3522,92.5315,93.3127,50072.0
2020-03-03 15:30:00,94.36,94.38,93.55,93.68,110407.0,93.3028,93.3226,92.5019,92.6304,110407.0
2020-03-03 15:40:00,93.69,94.66,93.58,93.76,125346.0,92.6403,93.5994,92.5315,92.7095,125346.0
2020-03-03 15:50:00,93.65,93.89,92.93,93.32,362911.0,92.6008,92.8381,91.8888,92.2745,362911.0
2020-03-04 09:30:00,94.7,94.85,93.72,94.28,175948.0,93.639,93.7873,92.67,93.2237,175948.0
2020-03-04 09:40:00,94.34,94.47,93.13,93.13,136825.0,93.283,93.4116,92.0866,92.0866,136825.0
2020-03-04 09:50:00,93.22,93.33,92.35,92.62,169205.0,92.1756,92.2843,91.3153,91.5823,169205.0
2020-03-04 10:00:00,92.57,93.02,92.5,92.65,137074.0,91.5329,91.9778,91.4636,91.612,137074.0
2020-03-04 10:10:00,92.69,93.54,92.48,93.54,172354.0,91.6515,92.492,91.4439,92.492,172354.0
2020-03-04 10:20:00,93.64,94.03,93.47,93.71,45783.0,92.5909,92.9765,92.4228,92.6601,45783.0
2020-03-04 10:30:00,93.73,93.78,92.81,92.95,154571.0,92.6799,92.7293,91.7702,91.9086,154571.0
2020-03-04 10:40:00,92.94,92.94,92.16,92.36,241539.0,91.8987,91.8987,91.1274,91.3252,241539.0
2020-03-04 10:50:00,92.4,92.63,92.28,92.43,127977.0,91.3648,91.5922,91.2461,91.3944,127977.0
2020-03-04 11:00:00,92.48,92.75,92.2,92.46,177802.0,91.4439,91.7108,91.167,91.4241,177802.0
2020-03-04 11:10:00,92.41,92.65,92.37,92.62,45370.0,91.3746,91.612,91.3351,91.5823,45370.0
2020-03-04 11:20:00,92.61,92.7,92.44,92.63,369760.0,91.5724,91.6614,91.4043,91.5922,369760.0
2020-03-04 11:30:00,92.64,92.71,92.17,92.23,171998.0,91.6021,91.6713,91.1373,91.1967,171998.0
2020-03-04 11:40:00,92.23,92.32,92.0,92.13,102815.0,91.1967,91.2857,90.9692,91.0978,102815.0
2020-03-04 11:50:00,92.08,92.38,92.01,92.27,138534.0,91.0483,91.345,90.9791,91.2362,138534.0
2020-03-04 12:00:00,92.23,92.41,92.06,92.29,74353.0,91.1967,91.3746,91.0286,91.256,74353.0
2020-03-04 12:10:00,92.25,92.46,92.08,92.26,32560.0,91.2164,91.4241,91.0483,91.2263,32560.0
2020-03-04 12:20:00,92.28,92.53,92.21,92.47,73560.0,91.2461,91.4933,91.1769,91.434,73560.0
2020-03-04 12:30:00,92.48,92.58,92.27,92.3,36630.0,91.4439,91.5427,91.2362,91.2659,36630.0
2020-03-04 12:40:00,92.32,92.71,92.29,92.71,67951.0,91.2857,91.6713,91.256,91.6713,67951.0
2020-03-04 12:50:00,92.68,93.21,92.64,93.15,74223.0,91.6416,92.1657,91.6021,92.1064,74223.0
2020-03-04 13:00:00,93.2,93.74,93.19,93.6,91590.0,92.1558,92.6897,92.1459,92.5513,91590.0
2020-03-04 13:10:00,93.6,95.15,93.59,95.08,129937.0,92.5513,94.0839,92.5414,94.0147,129937.0
2020-03-04 13:20:00,95.1,95.31,94.97,95.15,138818.0,94.0345,94.2422,93.906,94.0839,138818.0
2020-03-04 13:30:00,95.18,95.31,95.04,95.24,68522.0,94.1136,94.2422,93.9752,94.1729,68522.0
2020-03-04 13:40:00,95.22,95.77,95.19,95.7,144755.0,94.1532,94.697,94.1235,94.6278,144755.0
2020-03-04 13:50:00,95.74,95.76,95.26,95.29,98353.0,94.6673,94.6871,94.1927,94.2224,98353.0
2020-03-04 14:00:00,95.29,95.57,94.99,95.3,111421.0,94.2224,94.4992,93.9257,94.2323,111421.0
2020-03-04 14:10:00,95.33,95.66,95.31,95.62,42917.0,94.2619,94.5882,94.2422,94.5487,42917.0
2020-03-04 14:20:00,95.61,95.81,95.47,95.68,122159.0,94.5388,94.7366,94.4004,94.608,122159.0
2020-03-04 14:30:00,95.7,95.92,95.69,95.81,73313.0,94.6278,94.8453,94.6179,94.7366,73313.0
2020-03-04 14:40:00,95.84,96.12,95.73,95.99,145774.0,94.7662,95.0431,94.6575,94.9145,145774.0
2020-03-04 14:50:00,95.99,96.04,95.61,95.99,133684.0,94.9145,94.964,94.5388,94.9145,133684.0
2020-03-04 15:00:00,95.99,96.3,95.98,96.14,87306.0,94.9145,95.2211,94.9046,95.0629,87306.0
2020-03-04 15:10:00,96.15,96.55,96.11,96.52,99610.0,95.0727,95.4683,95.0332,95.4386,99610.0
2020-03-04 15:20:00,96.55,97.06,96.42,97.06,171937.0,95.4683,95.9725,95.3397,95.9725,171937.0
2020-03-04 15:30:00,97.06,98.06,97.0,97.69,290695.0,95.9725,96.9613,95.9132,96.5955,290695.0
2020-03-04 15:40:00,97.71,97.8,97.23,97.67,227653.0,96.6153,96.7043,96.1406,96.5757,227653.0
2020-03-04 15:50:00,97.68,98.52,97.68,98.39,799805.0,96.5856,97.4162,96.5856,97.2876,799805.0
2020-03-05 09:30:00,94.1,94.31,91.71,93.73,308556.0,93.0457,93.2534,90.6825,92.6799,308556.0
2020-03-05 09:40:00,93.73,94.15,93.5,94.01,230115.0,92.6799,93.0952,92.4524,92.9567,230115.0
2020-03-05 09:50:00,93.99,94.11,93.26,93.36,248329.0,92.9369,93.0556,92.2151,92.314,248329.0
2020-03-05 10:00:00,93.37,93.86,93.31,93.46,265268.0,92.3239,92.8084,92.2646,92.4129,265268.0
2020-03-05 10:10:00,93.45,94.39,93.45,94.39,153751.0,92.403,93.3325,92.403,93.3325,153751.0
2020-03-05 10:20:00,94.36,95.14,94.32,95.01,149960.0,93.3028,94.0741,93.2632,93.9455,149960.0
2020-03-05 10:30:00,94.98,95.07,94.1,94.1,191178.0,93.9159,94.0048,93.0457,93.0457,191178.0
2020-03-05 10:40:00,94.09,94.6,93.83,94.28,157570.0,93.0358,93.5401,92.7787,93.2237,157570.0
2020-03-05 10:50:00,94.23,94.28,93.81,93.96,159941.0,93.1743,93.2237,92.759,92.9073,159941.0
2020-03-05 11:00:00,93.96,94.33,93.84,94.32,244417.0,92.9073,93.2731,92.7886,93.2632,244417.0
2020-03-05 11:10:00,94.29,94.95,94.06,94.92,49784.0,93.2336,93.8862,93.0062,93.8565,49784.0
2020-03-05 11:20:00,94.94,94.94,94.05,94.1,78655.0,93.8763,93.8763,92.9963,93.0457,78655.0
2020-03-05 11:30:00,94.16,94.3,93.82,93.83,137325.0,93.105,93.2435,92.7688,92.7787,137325.0
2020-03-05 11:40:00,93.83,93.89,93.19,93.27,56276.0,92.7787,92.8381,92.1459,92.225,56276.0
2020-03-05 11:50:00,93.31,93.37,92.47,92.72,295450.0,92.2646,92.3239,91.434,91.6812,295450.0
2020-03-05 12:00:00,92.72,92.98,92.27,92.35,248672.0,91.6812,91.9383,91.2362,91.3153,248672.0
2020-03-05 12:10:00,92.35,92.49,91.97,92.05,103249.0,91.3153,91.4538,90.9396,91.0187,103249.0
2020-03-05 12:20:00,92.05,92.37,91.97,92.23,62631.0,91.0187,91.3351,90.9396,91.1967,62631.0
2020-03-05 12:30:00,92.18,92.19,91.9,92.0,418996.0,91.1472,91.1571,90.8704,90.9692,418996.0
2020-03-05 12:40:00,92.01,92.22,91.68,92.11,307661.0,90.9791,91.1868,90.6528,91.078,307661.0
2020-03-05 12:50:00,92.06,92.26,91.71,91.77,20179.0,91.0286,91.2263,90.6825,90.7418,20179.0
2020-03-05 13:00:00,91.76,92.7,91.7,92.7,424897.0,90.7319,91.6614,90.6726,91.6614,424897.0
2020-03-05 13:10:00,92.7,93.08,92.16,92.19,360340.0,91.6614,92.0371,91.1274,91.1571,360340.0
2020-03-05 13:20:00,92.2,92.51,92.1,92.35,252751.0,91.167,91.4735,91.0681,91.3153,252751.0
2020-03-05 13:30:00,92.37,92.76,92.25,92.26,218448.0,91.3351,91.7207,91.2164,91.2263,218448.0
2020-03-05 13:40:00,92.24,92.47,92.02,92.45,110202.0,91.2066,91.434,90.989,91.4142,110202.0
2020-03-05 13:50:00,92.49,93.11,92.3,93.07,135158.0,91.4538,92.0668,91.2659,92.0273,135158.0
2020-03-05 14:00:00,93.08,93.08,92.25,92.44,34161.0,92.0371,92.0371,91.2164,91.4043,34161.0
2020-03-05 14:10:00,92.39,92.86,92.25,92.25,210042.0,91.3549,91.8196,91.2164,91.2164,210042.0
2020-03-05 14:20:00,92.22,92.28,91.99,92.02,92926.0,91.1868,91.2461,90.9594,90.989,92926.0
2020-03-05 14:30:00,92.02,92.5,92.0,92.48,46866.0,90.989,91.4636,90.9692,91.4439,46866.0
2020-03-05 14:40:00,92.42,92.77,92.07,92.18,41362.0,91.3845,91.7306,91.0385,91.1472,41362.0
2020-03-05 14:50:00,92.18,92.25,91.96,92.0,42937.0,91.1472,91.2164,90.9297,90.9692,42937.0
2020-03-05 15:00:00,92.05,92.17,91.95,92.04,70782.0,91.0187,91.1373,90.9198,91.0088,70782.0
2020-03-05 15:10:00,92.08,92.11,91.38,91.49,37831.0,91.0483,91.078,90.3562,90.465,37831.0
2020-03-05 15:20:00,91.49,91.75,91.29,91.58,197896.0,90.465,90.722,90.2672,90.5539,197896.0
2020-03-05 15:30:00,91.56,92.16,91.49,91.63,279991.0,90.5342,91.1274,90.465,90.6034,279991.0
2020-03-05 15:40:00,91.66,91.88,91.48,91.53,259447.0,90.6331,90.8506,90.4551,90.5045,259447.0
2020-03-05 15:50:00,91.53,92.03,91.47,91.61,685784.0,90.5045,90.9989,90.4452,90.5836,685784.0
2020-03-06 09:30:00,89.02,90.53,88.56,90.0,428048.0,88.0226,89.5157,87.5678,88.9916,428048.0
2020-03-06 09:40:00,89.93,91.06,89.55,89.69,196125.0,88.9224,90.0398,88.5467,88.6851,196125.0
2020-03-06 09:50:00,89.69,90.38,89.63,90.22,185858.0,88.6851,89.3674,88.6258,89.2092,185858.0
2020-03-06 10:00:00,90.21,91.75,90.02,90.59,245570.0,89.1993,90.722,89.0114,89.575,245570.0
2020-03-06 10:10:00,90.57,92.85,90.2,92.77,274591.0,89.5553,91.8097,89.1894,91.7306,274591.0
2020-03-06 10:20:00,92.68,93.86,92.55,93.75,213168.0,91.6416,92.8084,91.5131,92.6996,213168.0
2020-03-06 10:30:00,93.71,94.21,92.82,93.53,318454.0,92.6601,93.1545,91.7801,92.4821,318454.0
2020-03-06 10:40:00,93.53,93.62,92.65,93.19,124693.0,92.4821,92.5711,91.612,92.1459,124693.0
2020-03-06 10:50:00,93.25,93.4,92.56,92.99,80586.0,92.2052,92.3536,91.523,91.9481,80586.0
2020-03-06 11:00:00,93.04,93.1,91.97,92.16,59498.0,91.9976,92.0569,90.9396,91.1274,59498.0
2020-03-06 11:10:00,92.1,92.18,91.09,91.09,87839.0,91.0681,91.1472,90.0694,90.0694,87839.0
2020-03-06 11:20:00,91.13,91.26,90.48,90.55,131440.0,90.109,90.2375,89.4663,89.5355,131440.0
2020-03-06 11:30:00,90.51,90.92,90.36,90.71,71880.0,89.4959,89.9013,89.3476,89.6937,71880.0
2020-03-06 11:40:00,90.73,90.74,90.12,90.38,51746.0,89.7135,89.7234,89.1103,89.3674,51746.0
2020-03-06 11:50:00,90.36,90.91,90.22,90.69,54700.0,89.3476,89.8915,89.2092,89.6739,54700.0
2020-03-06 12:00:00,90.75,90.78,90.0,90.0,57444.0,89.7332,89.7629,88.9916,88.9916,57444.0
2020-03-06 12:10:00,90.0,90.17,89.89,89.96,46212.0,88.9916,89.1597,88.8829,88.9521,46212.0
2020-03-06 12:20:00,89.95,90.23,89.92,90.0,75260.0,88.9422,89.2191,88.9125,88.9916,75260.0
2020-03-06 12:30:00,90.02,90.89,89.97,90.52,73515.0,89.0114,89.8717,88.962,89.5058,73515.0
2020-03-06 12:40:00,90.49,90.65,90.13,90.21,30029.0,89.4762,89.6344,89.1202,89.1993,30029.0
2020-03-06 12:50:00,90.23,90.23,89.95,90.06,34872.0,89.2191,89.2191,88.9422,89.051,34872.0
2020-03-06 13:00:00,90.1,90.28,90.05,90.22,35006.0,89.0905,89.2685,89.0411,89.2092,35006.0
2020-03-06 13:10:00,90.23,90.27,89.93,90.01,44465.0,89.2191,89.2586,88.9224,89.0015,44465.0
2020-03-06 13:20:00,90.03,90.52,89.77,89.94,52338.0,89.0213,89.5058,88.7642,88.9323,52338.0
2020-03-06 13:30:00,89.91,90.14,89.85,90.14,40416.0,88.9027,89.1301,88.8433,89.1301,40416.0
2020-03-06 13:40:00,90.07,90.3,89.86,89.98,42422.0,89.0609,89.2883,88.8532,88.9719,42422.0
2020-03-06 13:50:00,90.0,90.03,89.5,89.56,41491.0,88.9916,89.0213,88.4973,88.5566,41491.0
2020-03-06 14:00:00,89.56,89.56,89.26,89.29,42552.0,88.5566,88.5566,88.2599,88.2896,42552.0
2020-03-06 14:10:00,89.27,89.43,89.22,89.26,35414.0,88.2698,88.428,88.2204,88.2599,35414.0
2020-03-06 14:20:00,89.25,89.59,89.09,89.44,72176.0,88.2501,88.5862,88.0918,88.4379,72176.0
2020-03-06 14:30:00,89.46,89.57,89.03,89.11,64236.0,88.4577,88.5665,88.0325,88.1116,64236.0
2020-03-06 14:40:00,89.11,89.33,88.89,88.94,60637.0,88.1116,88.3292,87.8941,87.9435,60637.0
2020-03-06 14:50:00,88.92,89.15,88.86,88.91,68079.0,87.9237,88.1512,87.8644,87.9139,68079.0
2020-03-06 15:00:00,88.88,88.98,88.31,88.35,66251.0,87.8842,87.9831,87.3206,87.3601,66251.0
2020-03-06 15:10:00,88.33,89.04,88.33,89.04,121642.0,87.3404,88.0424,87.3404,88.0424,121642.0
2020-03-06 15:20:00,89.04,89.15,88.86,88.92,102685.0,88.0424,88.1512,87.8644,87.9237,102685.0
2020-03-06 15:30:00,88.86,90.06,88.82,89.31,227365.0,87.8644,89.051,87.8249,88.3094,227365.0
2020-03-06 15:40:00,89.31,90.16,89.26,90.13,243961.0,88.3094,89.1499,88.2599,89.1202,243961.0
2020-03-06 15:50:00,90.02,90.86,90.01,90.45,590491.0,89.0114,89.842,89.0015,89.4366,590491.0
2020-03-09 09:30:00,83.4,85.19,83.4,85.18,6987.0,82.4656,84.2355,82.4656,84.2257,6987.0
2020-03-09 09:40:00,85.18,85.18,85.18,85.18,0.0,84.2257,84.2257,84.2257,84.2257,0.0
2020-03-09 09:50:00,87.0,87.35,85.0,87.15,211938.0,86.0253,86.3713,84.0477,86.1736,211938.0
2020-03-09 10:00:00,87.0,87.0,85.77,86.19,271834.0,86.0253,86.0253,84.809,85.2243,271834.0
2020-03-09 10:10:00,86.19,87.3,85.98,87.16,106970.0,85.2243,86.3219,85.0167,86.1835,106970.0
2020-03-09 10:20:00,87.14,87.28,86.54,87.06,199010.0,86.1637,86.3021,85.5704,86.0846,199010.0
2020-03-09 10:30:00,87.05,87.54,86.8,86.85,159369.0,86.0747,86.5592,85.8275,85.8769,159369.0
2020-03-09 10:40:00,86.85,87.37,86.7,86.7,151793.0,85.8769,86.3911,85.7286,85.7286,151793.0
2020-03-09 10:50:00,86.74,86.87,86.39,86.39,77390.0,85.7682,85.8967,85.4221,85.4221,77390.0
2020-03-09 11:00:00,86.4,86.81,85.81,85.98,65679.0,85.432,85.8374,84.8486,85.0167,65679.0
2020-03-09 11:10:00,86.0,87.14,86.0,86.99,97032.0,85.0365,86.1637,85.0365,86.0154,97032.0
2020-03-09 11:20:00,86.95,87.17,86.71,86.81,251791.0,85.9758,86.1934,85.7385,85.8374,251791.0
2020-03-09 11:30:00,86.82,86.85,86.14,86.68,291741.0,85.8473,85.8769,85.1749,85.7088,291741.0
2020-03-09 11:40:00,86.63,86.75,86.34,86.7,102787.0,85.6594,85.7781,85.3727,85.7286,102787.0
2020-03-09 11:50:00,86.73,86.88,86.33,86.7,159049.0,85.7583,85.9066,85.3628,85.7286,159049.0
2020-03-09 12:00:00,86.66,87.15,86.3,87.14,153243.0,85.6891,86.1736,85.3331,86.1637,153243.0
2020-03-09 12:10:00,87.15,87.54,86.16,86.42,113968.0,86.1736,86.5592,85.1947,85.4518,113968.0
2020-03-09 12:20:00,86.4,86.63,85.95,86.03,124839.0,85.432,85.6594,84.987,85.0661,124839.0
2020-03-09 12:30:00,86.03,86.33,85.71,85.83,62273.0,85.0661,85.3628,84.7497,84.8684,62273.0
2020-03-09 12:40:00,85.82,85.94,85.0,85.48,271574.0,84.8585,84.9771,84.0477,84.5223,271574.0
2020-03-09 12:50:00,85.48,85.66,85.33,85.51,64619.0,84.5223,84.7003,84.374,84.552,64619.0
2020-03-09 13:00:00,85.47,85.68,85.06,85.34,86118.0,84.5124,84.72,84.107,84.3839,86118.0
2020-03-09 13:10:00,85.32,85.89,85.31,85.62,136610.0,84.3641,84.9277,84.3542,84.6607,136610.0
2020-03-09 13:20:00,85.6,85.63,85.04,85.19,35019.0,84.6409,84.6706,84.0872,84.2355,35019.0
2020-03-09 13:30:00,85.19,85.37,85.1,85.27,110674.0,84.2355,84.4135,84.1465,84.3146,110674.0
2020-03-09 13:40:00,85.31,85.69,85.16,85.41,184450.0,84.3542,84.7299,84.2059,84.4531,184450.0
2020-03-09 13:50:00,85.41,85.75,85.36,85.48,98299.0,84.4531,84.7893,84.4036,84.5223,98299.0
2020-03-09 14:00:00,85.51,85.67,85.11,85.12,131720.0,84.552,84.7102,84.1564,84.1663,131720.0
2020-03-09 14:10:00,85.13,86.22,85.13,85.77,110489.0,84.1762,85.254,84.1762,84.809,110489.0
2020-03-09 14:20:00,85.75,85.93,85.05,85.05,48151.0,84.7893,84.9672,84.0971,84.0971,48151.0
2020-03-09 14:30:00,85.03,85.22,84.68,85.13,71949.0,84.0773,84.2652,83.7313,84.1762,71949.0
2020-03-09 14:40:00,85.11,85.19,84.55,84.93,154206.0,84.1564,84.2355,83.6027,83.9785,154206.0
2020-03-09 14:50:00,84.92,85.73,84.92,85.54,99382.0,83.9686,84.7695,83.9686,84.5816,99382.0
2020-03-09 15:00:00,85.53,85.96,85.15,85.66,65312.0,84.5717,84.9969,84.196,84.7003,65312.0
2020-03-09 15:10:00,85.71,86.16,85.55,85.95,213076.0,84.7497,85.1947,84.5915,84.987,213076.0
2020-03-09 15:20:00,85.93,86.73,85.85,86.45,64314.0,84.9672,85.7583,84.8881,85.4814,64314.0
2020-03-09 15:30:00,86.42,87.09,86.23,87.07,368087.0,85.4518,86.1143,85.2639,86.0945,368087.0
2020-03-09 15:40:00,87.02,87.2,86.61,86.87,329847.0,86.045,86.223,85.6396,85.8967,329847.0
2020-03-09 15:50:00,86.81,87.17,86.14,86.15,494615.0,85.8374,86.1934,85.1749,85.1848,494615.0
2020-03-10 09:30:00,89.99,90.22,89.2,89.9,252511.0,88.9818,89.2092,88.2006,88.8928,252511.0
2020-03-10 09:40:00,89.98,90.16,88.51,89.18,113886.0,88.9719,89.1499,87.5183,88.1808,113886.0
2020-03-10 09:50:00,89.18,90.61,88.65,90.41,112986.0,88.1808,89.5948,87.6568,89.3971,112986.0
2020-03-10 10:00:00,90.32,90.93,90.01,90.91,99160.0,89.3081,89.9112,89.0015,89.8915,99160.0
2020-03-10 10:10:00,90.92,91.19,90.52,90.89,151214.0,89.9013,90.1683,89.5058,89.8717,151214.0
2020-03-10 10:20:00,90.91,91.53,90.67,90.88,134625.0,89.8915,90.5045,89.6541,89.8618,134625.0
2020-03-10 10:30:00,90.84,91.32,90.12,90.36,400735.0,89.8222,90.2969,89.1103,89.3476,400735.0
2020-03-10 10:40:00,90.3,90.63,89.51,89.52,121731.0,89.2883,89.6146,88.5071,88.517,121731.0
2020-03-10 10:50:00,89.53,89.63,88.81,88.87,131995.0,88.5269,88.6258,87.815,87.8743,131995.0
2020-03-10 11:00:00,88.83,88.84,88.21,88.57,126118.0,87.8348,87.8446,87.2217,87.5777,126118.0
2020-03-10 11:10:00,88.55,88.57,87.03,87.14,91125.0,87.5579,87.5777,86.0549,86.1637,91125.0
2020-03-10 11:20:00,87.09,87.25,85.68,86.11,150330.0,86.1143,86.2725,84.72,85.1452,150330.0
2020-03-10 11:30:00,86.14,86.51,85.79,86.14,74583.0,85.1749,85.5408,84.8288,85.1749,74583.0
2020-03-10 11:40:00,86.14,87.97,85.75,87.91,98171.0,85.1749,86.9844,84.7893,86.9251,98171.0
2020-03-10 11:50:00,87.81,88.05,86.42,86.92,63856.0,86.8262,87.0635,85.4518,85.9462,63856.0
2020-03-10 12:00:00,86.92,88.21,86.88,87.74,56364.0,85.9462,87.2217,85.9066,86.757,56364.0
2020-03-10 12:10:00,87.76,89.37,87.75,88.61,118978.0,86.7767,88.3687,86.7669,87.6172,118978.0
2020-03-10 12:20:00,88.62,88.62,87.76,87.76,34946.0,87.6271,87.6271,86.7767,86.7767,34946.0
2020-03-10 12:30:00,87.72,87.73,86.91,87.65,33443.0,86.7372,86.7471,85.9363,86.668,33443.0
2020-03-10 12:40:00,87.65,88.15,87.29,87.29,37682.0,86.668,87.1624,86.312,86.312,37682.0
2020-03-10 12:50:00,87.38,88.13,87.2,87.7,29655.0,86.401,87.1426,86.223,86.7174,29655.0
2020-03-10 13:00:00,87.67,87.67,86.87,87.0,70394.0,86.6878,86.6878,85.8967,86.0253,70394.0
2020-03-10 13:10:00,87.0,87.87,86.96,87.8,56112.0,86.0253,86.8855,85.9857,86.8163,56112.0
2020-03-10 13:20:00,87.79,88.29,87.76,88.21,76498.0,86.8064,87.3008,86.7767,87.2217,76498.0
2020-03-10 13:30:00,88.23,88.44,87.76,88.15,56558.0,87.2415,87.4491,86.7767,87.1624,56558.0
2020-03-10 13:40:00,88.21,88.31,86.87,86.92,79074.0,87.2217,87.3206,85.8967,85.9462,79074.0
2020-03-10 13:50:00,87.02,87.26,86.81,86.9,39467.0,86.045,86.2823,85.8374,85.9264,39467.0
2020-03-10 14:00:00,86.97,87.56,86.65,87.55,37186.0,85.9956,86.579,85.6792,86.5691,37186.0
2020-03-10 14:10:00,87.5,87.86,87.27,87.72,30846.0,86.5197,86.8756,86.2922,86.7372,30846.0
2020-03-10 14:20:00,87.69,87.97,87.38,87.96,37045.0,86.7075,86.9844,86.401,86.9745,37045.0
2020-03-10 14:30:00,87.93,88.26,87.82,88.12,85548.0,86.9448,87.2711,86.8361,87.1327,85548.0
2020-03-10 14:40:00,88.14,89.62,88.08,89.5,102493.0,87.1525,88.6159,87.0932,88.4973,102493.0
2020-03-10 14:50:00,89.47,89.52,88.93,89.35,94440.0,88.4676,88.517,87.9336,88.3489,94440.0
2020-03-10 15:00:00,89.42,90.41,89.42,89.91,130341.0,88.4181,89.3971,88.4181,88.9027,130341.0
2020-03-10 15:10:00,89.85,90.47,89.68,90.34,68886.0,88.8433,89.4564,88.6752,89.3278,68886.0
2020-03-10 15:20:00,90.31,90.56,89.47,89.48,111553.0,89.2982,89.5454,88.4676,88.4775,111553.0
2020-03-10 15:30:00,89.46,90.09,89.3,90.04,77397.0,88.4577,89.0806,88.2995,89.0312,77397.0
2020-03-10 15:40:00,90.04,90.41,89.91,90.36,79701.0,89.0312,89.3971,88.9027,89.3476,79701.0
2020-03-10 15:50:00,90.33,90.82,90.24,90.32,400141.0,89.318,89.8025,89.229,89.3081,400141.0
2020-03-11 09:30:00,88.22,88.22,85.88,85.96,195206.0,87.2316,87.2316,84.9178,84.9969,195206.0
2020-03-11 09:40:00,86.0,87.11,85.52,86.23,240537.0,85.0365,86.134,84.5618,85.2639,240537.0
2020-03-11 09:50:00,86.21,87.12,86.06,86.47,84895.0,85.2441,86.1439,85.0958,85.5012,84895.0
2020-03-11 10:00:00,86.51,87.07,86.14,86.93,125761.0,85.5408,86.0945,85.1749,85.956,125761.0
2020-03-11 10:10:00,86.92,87.14,85.75,85.88,85483.0,85.9462,86.1637,84.7893,84.9178,85483.0
2020-03-11 10:20:00,85.91,85.98,84.51,84.64,232656.0,84.9475,85.0167,83.5632,83.6917,232656.0
2020-03-11 10:30:00,84.64,84.64,83.91,84.26,135703.0,83.6917,83.6917,82.9699,83.316,135703.0
2020-03-11 10:40:00,84.26,84.52,83.9,84.0,180391.0,83.316,83.573,82.96,83.0589,180391.0
2020-03-11 10:50:00,84.06,84.47,83.92,84.4,82148.0,83.1182,83.5236,82.9798,83.4544,82148.0
2020-03-11 11:00:00,84.35,84.59,83.99,84.47,153323.0,83.405,83.6423,83.049,83.5236,153323.0
2020-03-11 11:10:00,84.41,84.77,84.19,84.32,143909.0,83.4643,83.8202,83.2467,83.3753,143909.0
2020-03-11 11:20:00,84.31,84.88,84.31,84.66,182337.0,83.3654,83.929,83.3654,83.7115,182337.0
2020-03-11 11:30:00,84.63,85.08,84.61,85.05,91790.0,83.6818,84.1268,83.662,84.0971,91790.0
2020-03-11 11:40:00,85.0,85.11,84.68,85.03,144433.0,84.0477,84.1564,83.7313,84.0773,144433.0
2020-03-11 11:50:00,85.06,85.13,84.92,84.98,67600.0,84.107,84.1762,83.9686,84.0279,67600.0
2020-03-11 12:00:00,84.95,85.26,84.9,85.07,110490.0,83.9982,84.3048,83.9488,84.1169,110490.0
2020-03-11 12:10:00,85.07,86.64,85.05,86.5,185066.0,84.1169,85.6693,84.0971,85.5309,185066.0
2020-03-11 12:20:00,86.5,86.87,85.6,85.6,182009.0,85.5309,85.8967,84.6409,84.6409,182009.0
2020-03-11 12:30:00,85.56,85.61,84.05,84.17,90548.0,84.6014,84.6508,83.1083,83.227,90548.0
2020-03-11 12:40:00,84.11,84.31,83.19,83.27,221641.0,83.1676,83.3654,82.2579,82.3371,221641.0
2020-03-11 12:50:00,83.41,83.84,82.88,83.01,109921.0,82.4755,82.9007,81.9514,82.08,109921.0
2020-03-11 13:00:00,83.01,83.01,81.64,81.67,106349.0,82.08,82.08,80.7253,80.755,106349.0
2020-03-11 13:10:00,81.69,82.58,81.64,82.49,86317.0,80.7748,81.6548,80.7253,81.5658,86317.0
2020-03-11 13:20:00,82.49,84.19,82.49,84.19,135523.0,81.5658,83.2467,81.5658,83.2467,135523.0
2020-03-11 13:30:00,84.16,84.57,84.03,84.48,110381.0,83.2171,83.6225,83.0885,83.5335,110381.0
2020-03-11 13:40:00,84.45,84.95,84.32,84.64,111203.0,83.5038,83.9982,83.3753,83.6917,111203.0
2020-03-11 13:50:00,84.66,85.29,84.55,84.75,76157.0,83.7115,84.3344,83.6027,83.8005,76157.0
2020-03-11 14:00:00,84.82,84.9,83.75,83.81,125005.0,83.8697,83.9488,82.8117,82.871,125005.0
2020-03-11 14:10:00,83.83,84.08,83.46,83.9,156510.0,82.8908,83.138,82.5249,82.96,156510.0
2020-03-11 14:20:00,83.9,84.03,83.13,83.21,119830.0,82.96,83.0885,82.1986,82.2777,119830.0
2020-03-11 14:30:00,83.21,83.94,81.5,81.8,583336.0,82.2777,82.9995,80.5869,80.8835,583336.0
2020-03-11 14:40:00,81.79,82.63,81.72,82.04,444579.0,80.8736,81.7042,80.8044,81.1208,444579.0
2020-03-11 14:50:00,82.08,82.69,81.85,82.34,158309.0,81.1604,81.7635,80.933,81.4175,158309.0
2020-03-11 15:00:00,82.38,82.41,81.25,81.31,261670.0,81.457,81.4867,80.3397,80.399,261670.0
2020-03-11 15:10:00,81.31,81.6,80.46,80.62,280583.0,80.399,80.6858,79.5585,79.7167,280583.0
2020-03-11 15:20:00,80.63,81.11,80.33,80.33,332702.0,79.7266,80.2013,79.43,79.43,332702.0
2020-03-11 15:30:00,80.32,80.97,79.61,79.63,508346.0,79.4201,80.0628,78.7181,78.7378,508346.0
2020-03-11 15:40:00,79.63,79.89,79.17,79.83,466578.0,78.7378,78.9949,78.283,78.9356,466578.0
2020-03-11 15:50:00,79.86,81.75,79.75,81.07,717571.0,78.9653,80.8341,78.8565,80.1617,717571.0
2020-03-12 09:30:00,71.41,72.92,71.4,72.42,247676.0,70.6099,72.103,70.6,71.6086,247676.0
2020-03-12 09:40:00,72.42,72.42,72.42,72.42,0.0,71.6086,71.6086,71.6086,71.6086,0.0
2020-03-12 09:50:00,72.42,72.42,72.42,72.42,0.0,71.6086,71.6086,71.6086,71.6086,0.0
2020-03-12 10:00:00,72.2,72.98,72.0,72.45,584763.0,71.3911,72.1623,71.1933,71.6383,584763.0
2020-03-12 10:10:00,72.45,73.18,71.93,73.18,355648.0,71.6383,72.3601,71.1241,72.3601,355648.0
2020-03-12 10:20:00,73.18,73.29,72.55,72.63,305281.0,72.3601,72.4689,71.7372,71.8163,305281.0
2020-03-12 10:30:00,72.65,73.4,72.29,73.14,240687.0,71.836,72.5776,71.4801,72.3205,240687.0
2020-03-12 10:40:00,73.09,73.59,72.92,73.29,310549.0,72.2711,72.7655,72.103,72.4689,310549.0
2020-03-12 10:50:00,73.29,73.42,72.84,72.88,562688.0,72.4689,72.5974,72.0239,72.0635,562688.0
2020-03-12 11:00:00,72.85,72.98,72.36,72.63,125826.0,72.0338,72.1623,71.5493,71.8163,125826.0
2020-03-12 11:10:00,72.62,73.09,72.59,72.83,180869.0,71.8064,72.2711,71.7767,72.014,180869.0
2020-03-12 11:20:00,72.86,73.49,72.84,73.44,142954.0,72.0437,72.6666,72.0239,72.6172,142954.0
2020-03-12 11:30:00,73.5,73.54,72.88,72.95,97221.0,72.6765,72.7161,72.0635,72.1327,97221.0
2020-03-12 11:40:00,72.97,73.33,72.93,73.3,153224.0,72.1525,72.5084,72.1129,72.4788,153224.0
2020-03-12 11:50:00,73.3,73.49,73.15,73.18,85903.0,72.4788,72.6666,72.3304,72.3601,85903.0
2020-03-12 12:00:00,73.16,74.07,73.16,74.0,164975.0,72.3403,73.2401,72.3403,73.1709,164975.0
2020-03-12 12:10:00,74.02,74.9,74.02,74.56,134040.0,73.1907,74.0608,73.1907,73.7246,134040.0
2020-03-12 12:20:00,74.55,75.24,74.55,75.14,123960.0,73.7147,74.397,73.7147,74.2981,123960.0
2020-03-12 12:30:00,75.13,75.2,74.35,74.58,568999.0,74.2883,74.3575,73.517,73.7444,568999.0
2020-03-12 12:40:00,74.56,74.85,74.27,74.76,161627.0,73.7246,74.0114,73.4379,73.9224,161627.0
2020-03-12 12:50:00,74.76,77.43,74.69,77.38,144509.0,73.9224,76.5625,73.8532,76.513,144509.0
2020-03-12 13:00:00,77.35,79.57,77.35,78.81,156780.0,76.4834,78.6785,76.4834,77.927,156780.0
2020-03-12 13:10:00,78.83,78.84,77.5,77.65,203749.0,77.9468,77.9567,76.6317,76.78,203749.0
2020-03-12 13:20:00,77.61,77.69,77.15,77.18,204448.0,76.7405,76.8196,76.2856,76.3153,204448.0
2020-03-12 13:30:00,77.18,77.18,76.56,76.56,94487.0,76.3153,76.3153,75.7022,75.7022,94487.0
2020-03-12 13:40:00,76.46,76.46,74.48,75.11,221636.0,75.6033,75.6033,73.6455,74.2685,221636.0
2020-03-12 13:50:00,75.1,75.36,74.57,75.05,617308.0,74.2586,74.5157,73.7345,74.2091,617308.0
2020-03-12 14:00:00,75.09,75.8,74.94,75.41,367195.0,74.2487,74.9507,74.1004,74.5651,367195.0
2020-03-12 14:10:00,75.44,75.85,75.04,75.76,83248.0,74.5948,75.0002,74.1993,74.9112,83248.0
2020-03-12 14:20:00,75.8,76.43,75.48,76.36,103776.0,74.9507,75.5737,74.6343,75.5045,103776.0
2020-03-12 14:30:00,76.36,76.37,75.39,75.55,63860.0,75.5045,75.5144,74.5453,74.7035,63860.0
2020-03-12 14:40:00,75.5,75.97,75.42,75.85,196525.0,74.6541,75.1188,74.575,75.0002,196525.0
2020-03-12 14:50:00,75.81,76.01,75.22,75.22,77704.0,74.9606,75.1584,74.3772,74.3772,77704.0
2020-03-12 15:00:00,75.23,75.35,74.76,75.03,125957.0,74.3871,74.5058,73.9224,74.1894,125957.0
2020-03-12 15:10:00,75.06,75.33,74.46,74.75,101537.0,74.219,74.486,73.6258,73.9125,101537.0
2020-03-12 15:20:00,74.76,75.1,74.62,74.85,258814.0,73.9224,74.2586,73.784,74.0114,258814.0
2020-03-12 15:30:00,74.86,75.1,74.81,75.09,355560.0,74.0213,74.2586,73.9718,74.2487,355560.0
2020-03-12 15:40:00,75.08,75.59,74.47,75.09,643029.0,74.2388,74.7431,73.6356,74.2487,643029.0
2020-03-12 15:50:00,75.12,76.63,75.07,76.63,956173.0,74.2784,75.7714,74.2289,75.7714,956173.0
2020-03-13 09:30:00,80.85,81.98,80.56,81.41,296626.0,79.9442,81.0615,79.6574,80.4979,296626.0
2020-03-13 09:40:00,81.4,81.4,79.52,79.93,192444.0,80.488,80.488,78.6291,79.0345,192444.0
2020-03-13 09:50:00,79.96,80.0,79.0,79.31,147900.0,79.0641,79.1037,78.1149,78.4214,147900.0
2020-03-13 10:00:00,79.32,79.89,78.92,79.41,151706.0,78.4313,78.9949,78.0358,78.5203,151706.0
2020-03-13 10:10:00,79.38,79.72,78.08,79.54,121344.0,78.4906,78.8268,77.2052,78.6488,121344.0
2020-03-13 10:20:00,79.54,80.09,79.29,79.78,135734.0,78.6488,79.1927,78.4016,78.8862,135734.0
2020-03-13 10:30:00,79.78,80.66,79.73,79.78,143456.0,78.8862,79.7563,78.8367,78.8862,143456.0
2020-03-13 10:40:00,79.77,79.88,79.2,79.41,127017.0,78.8763,78.985,78.3127,78.5203,127017.0
2020-03-13 10:50:00,79.45,79.5,78.0,78.0,149649.0,78.5598,78.6093,77.1261,77.1261,149649.0
2020-03-13 11:00:00,77.99,79.25,77.74,79.22,231704.0,77.1162,78.3621,76.869,78.3324,231704.0
2020-03-13 11:10:00,79.21,79.23,78.68,78.97,123562.0,78.3225,78.3423,77.7985,78.0852,123562.0
2020-03-13 11:20:00,78.97,79.06,78.24,78.29,341158.0,78.0852,78.1742,77.3634,77.4128,341158.0
2020-03-13 11:30:00,78.28,78.29,77.37,77.84,244881.0,77.403,77.4128,76.5032,76.9679,244881.0
2020-03-13 11:40:00,77.85,78.1,77.6,77.8,168542.0,76.9778,77.225,76.7306,76.9283,168542.0
2020-03-13 11:50:00,77.82,80.05,77.82,79.66,180898.0,76.9481,79.1531,76.9481,78.7675,180898.0
2020-03-13 12:00:00,79.66,79.8,78.35,78.84,192394.0,78.7675,78.9059,77.4722,77.9567,192394.0
2020-03-13 12:10:00,78.84,79.2,78.73,78.95,154600.0,77.9567,78.3127,77.8479,78.0655,154600.0
2020-03-13 12:20:00,78.95,79.42,78.86,79.22,114457.0,78.0655,78.5302,77.9765,78.3324,114457.0
2020-03-13 12:30:00,79.16,80.1,79.12,79.8,63758.0,78.2731,79.2026,78.2335,78.9059,63758.0
2020-03-13 12:40:00,79.76,80.36,79.68,80.24,184936.0,78.8664,79.4597,78.7873,79.341,184936.0
2020-03-13 12:50:00,80.28,80.61,79.81,79.82,132598.0,79.3806,79.7069,78.9158,78.9257,132598.0
2020-03-13 13:00:00,79.83,80.77,79.8,80.06,65555.0,78.9356,79.8651,78.9059,79.163,65555.0
2020-03-13 13:10:00,80.12,80.22,79.8,80.14,103056.0,79.2223,79.3212,78.9059,79.2421,103056.0
2020-03-13 13:20:00,80.09,80.41,80.01,80.21,67895.0,79.1927,79.5091,79.1136,79.3113,67895.0
2020-03-13 13:30:00,80.19,80.57,79.56,79.75,220144.0,79.2916,79.6673,78.6686,78.8565,220144.0
2020-03-13 13:40:00,79.8,80.32,79.67,79.76,255087.0,78.9059,79.4201,78.7774,78.8664,255087.0
2020-03-13 13:50:00,79.79,80.13,79.78,79.86,118433.0,78.896,79.2322,78.8862,78.9653,118433.0
2020-03-13 14:00:00,79.88,80.0,78.91,79.02,127241.0,78.985,79.1037,78.0259,78.1347,127241.0
2020-03-13 14:10:00,79.0,79.39,78.77,78.8,125644.0,78.1149,78.5005,77.8875,77.9171,125644.0
2020-03-13 14:20:00,78.8,78.87,78.22,78.27,52827.0,77.9171,77.9863,77.3436,77.3931,52827.0
2020-03-13 14:30:00,78.3,78.31,77.04,77.05,79484.0,77.4227,77.4326,76.1769,76.1867,79484.0
2020-03-13 14:40:00,77.07,77.87,76.64,77.36,225331.0,76.2065,76.9976,75.7813,76.4933,225331.0
2020-03-13 14:50:00,77.34,77.84,77.13,77.8,76789.0,76.4735,76.9679,76.2658,76.9283,76789.0
2020-03-13 15:00:00,77.83,78.8,77.8,78.44,108744.0,76.958,77.9171,76.9283,77.5612,108744.0
2020-03-13 15:10:00,78.41,78.65,78.13,78.21,98040.0,77.5315,77.7688,77.2546,77.3337,98040.0
2020-03-13 15:20:00,78.23,79.05,78.14,79.04,117894.0,77.3535,78.1643,77.2645,78.1544,117894.0
2020-03-13 15:30:00,78.97,79.02,77.42,78.38,126383.0,78.0852,78.1347,76.5526,77.5018,126383.0
2020-03-13 15:40:00,78.38,79.5,78.21,78.97,257681.0,77.5018,78.6093,77.3337,78.0852,257681.0
2020-03-13 15:50:00,78.99,79.25,78.17,78.62,715501.0,78.105,78.3621,77.2942,77.7391,715501.0
2020-03-16 09:30:00,69.42,69.42,69.42,69.42,100.0,68.6422,68.6422,68.6422,68.6422,100.0
2020-03-16 09:40:00,69.0,69.0,63.89,64.03,349037.0,68.2269,68.2269,63.1742,63.3126,349037.0
2020-03-16 09:50:00,64.03,69.86,63.83,69.55,438028.0,63.3126,69.0773,63.1149,68.7708,438028.0
2020-03-16 10:00:00,69.55,69.99,68.88,68.88,290629.0,68.7708,69.2058,68.1083,68.1083,290629.0
2020-03-16 10:10:00,68.98,69.03,68.45,68.65,206641.0,68.2072,68.2566,67.6831,67.8809,206641.0
2020-03-16 10:20:00,68.67,69.61,68.64,69.19,100501.0,67.9006,68.8301,67.871,68.4148,100501.0
2020-03-16 10:30:00,69.17,71.21,69.17,71.19,366612.0,68.395,70.4122,68.395,70.3924,366612.0
2020-03-16 10:40:00,71.19,72.98,71.18,72.84,170572.0,70.3924,72.1623,70.3825,72.0239,170572.0
2020-03-16 10:50:00,72.84,72.84,71.86,72.08,237917.0,72.0239,72.0239,71.0549,71.2724,237917.0
2020-03-16 11:00:00,72.02,73.89,71.95,73.69,232562.0,71.2131,73.0621,71.1439,72.8644,232562.0
2020-03-16 11:10:00,73.69,75.89,73.52,75.64,124314.0,72.8644,75.0397,72.6963,74.7925,124314.0
2020-03-16 11:20:00,75.62,75.72,74.03,74.55,132140.0,74.7728,74.8716,73.2006,73.7147,132140.0
2020-03-16 11:30:00,74.61,74.67,73.43,73.76,154385.0,73.7741,73.8334,72.6073,72.9336,154385.0
2020-03-16 11:40:00,73.77,73.77,72.02,72.16,172447.0,72.9435,72.9435,71.2131,71.3515,172447.0
2020-03-16 11:50:00,72.16,72.79,72.15,72.61,301013.0,71.3515,71.9745,71.3416,71.7965,301013.0
2020-03-16 12:00:00,72.61,72.67,72.06,72.14,200423.0,71.7965,71.8558,71.2526,71.3318,200423.0
2020-03-16 12:10:00,72.14,72.3,71.18,71.18,76994.0,71.3318,71.49,70.3825,70.3825,76994.0
2020-03-16 12:20:00,71.19,71.27,70.3,70.3,133512.0,70.3924,70.4715,69.5124,69.5124,133512.0
2020-03-16 12:30:00,70.27,71.0,70.03,70.05,132576.0,69.4827,70.2045,69.2454,69.2652,132576.0
2020-03-16 12:40:00,70.07,70.5,69.93,70.05,96286.0,69.2849,69.7101,69.1465,69.2652,96286.0
2020-03-16 12:50:00,70.03,70.06,69.35,69.37,111552.0,69.2454,69.2751,68.573,68.5928,111552.0
2020-03-16 13:00:00,69.37,69.93,69.18,69.78,166786.0,68.5928,69.1465,68.4049,68.9982,166786.0
2020-03-16 13:10:00,69.78,71.13,69.77,71.07,144019.0,68.9982,70.3331,68.9883,70.2737,144019.0
2020-03-16 13:20:00,71.12,71.96,70.45,71.71,144929.0,70.3232,71.1538,69.6607,70.9066,144929.0
2020-03-16 13:30:00,71.81,71.96,70.68,70.91,221868.0,71.0054,71.1538,69.8881,70.1155,221868.0
2020-03-16 13:40:00,70.79,70.81,69.34,69.34,139884.0,69.9969,70.0167,68.5631,68.5631,139884.0
2020-03-16 13:50:00,69.36,70.07,69.23,69.83,122031.0,68.5829,69.2849,68.4544,69.0476,122031.0
2020-03-16 14:00:00,69.84,69.87,69.08,69.47,64516.0,69.0575,69.0872,68.306,68.6917,64516.0
2020-03-16 14:10:00,69.47,69.92,69.37,69.83,76286.0,68.6917,69.1366,68.5928,69.0476,76286.0
2020-03-16 14:20:00,69.86,70.09,69.71,70.0,110228.0,69.0773,69.3047,68.929,69.2157,110228.0
2020-03-16 14:30:00,69.98,71.05,69.92,70.46,108916.0,69.196,70.254,69.1366,69.6706,108916.0
2020-03-16 14:40:00,70.31,70.41,69.68,69.99,76177.0,69.5223,69.6211,68.8993,69.2058,76177.0
2020-03-16 14:50:00,69.99,70.42,69.94,70.3,96057.0,69.2058,69.631,69.1564,69.5124,96057.0
2020-03-16 15:00:00,70.31,70.59,69.95,70.0,132106.0,69.5223,69.7991,69.1663,69.2157,132106.0
2020-03-16 15:10:00,70.0,70.33,69.89,70.03,145753.0,69.2157,69.542,69.107,69.2454,145753.0
2020-03-16 15:20:00,70.03,70.27,69.79,69.89,111370.0,69.2454,69.4827,69.0081,69.107,111370.0
2020-03-16 15:30:00,69.86,70.11,69.73,70.08,193910.0,69.0773,69.3245,68.9488,69.2948,193910.0
2020-03-16 15:40:00,70.09,70.79,69.99,70.7,190581.0,69.3047,69.9969,69.2058,69.9079,190581.0
2020-03-16 15:50:00,70.65,71.19,69.2,69.54,780169.0,69.8584,70.3924,68.4247,68.7609,780169.0
2020-03-17 09:30:00,70.57,71.0,64.49,64.49,308263.0,69.7793,70.2045,63.7675,63.7675,308263.0
2020-03-17 09:40:00,64.51,66.82,64.46,65.26,454135.0,63.7872,66.0714,63.7378,64.5288,454135.0
2020-03-17 09:50:00,65.26,67.36,65.18,65.92,223417.0,64.5288,66.6053,64.4497,65.1814,223417.0
2020-03-17 10:00:00,65.79,66.11,65.64,65.86,250123.0,65.0529,65.3693,64.9046,65.1221,250123.0
2020-03-17 10:10:00,65.85,66.32,65.41,65.45,217441.0,65.1122,65.577,64.6772,64.7167,217441.0
2020-03-17 10:20:00,65.42,66.18,65.0,66.14,134936.0,64.687,65.4385,64.2717,65.399,134936.0
2020-03-17 10:30:00,66.07,66.64,65.33,65.77,159381.0,65.3298,65.8934,64.598,65.0331,159381.0
2020-03-17 10:40:00,65.89,66.22,65.69,66.01,79975.0,65.1518,65.4781,64.954,65.2704,79975.0
2020-03-17 10:50:00,66.0,66.01,64.39,65.2,243602.0,65.2605,65.2704,63.6686,64.4695,243602.0
2020-03-17 11:00:00,65.15,65.34,64.69,65.09,192923.0,64.4201,64.6079,63.9652,64.3607,192923.0
2020-03-17 11:10:00,65.03,66.8,64.84,66.45,195476.0,64.3014,66.0516,64.1135,65.7055,195476.0
2020-03-17 11:20:00,66.48,66.67,65.01,65.92,138695.0,65.7352,65.923,64.2816,65.1814,138695.0
2020-03-17 11:30:00,65.87,66.03,65.36,65.73,134372.0,65.132,65.2902,64.6277,64.9936,134372.0
2020-03-17 11:40:00,65.73,66.73,65.58,66.59,370021.0,64.9936,65.9824,64.8452,65.8439,370021.0
2020-03-17 11:50:00,66.58,67.35,66.04,67.35,471159.0,65.834,66.5954,65.3001,66.5954,471159.0
2020-03-17 12:00:00,67.35,69.06,67.35,69.06,113416.0,66.5954,68.2863,66.5954,68.2863,113416.0
2020-03-17 12:10:00,69.06,70.11,68.88,69.09,273567.0,68.2863,69.3245,68.1083,68.3159,273567.0
2020-03-17 12:20:00,69.12,69.23,66.92,67.02,113680.0,68.3456,68.4544,66.1702,66.2691,113680.0
2020-03-17 12:30:00,66.99,67.53,66.81,67.16,129327.0,66.2395,66.7734,66.0615,66.4075,129327.0
2020-03-17 12:40:00,67.16,67.18,65.41,65.81,184252.0,66.4075,66.4273,64.6772,65.0727,184252.0
2020-03-17 12:50:00,65.77,65.8,65.41,65.7,100908.0,65.0331,65.0628,64.6772,64.9639,100908.0
2020-03-17 13:00:00,65.75,66.57,65.5,65.57,458640.0,65.0133,65.8242,64.7661,64.8354,458640.0
2020-03-17 13:10:00,65.51,65.56,64.65,64.87,77598.0,64.776,64.8255,63.9257,64.1432,77598.0
2020-03-17 13:20:00,64.88,64.94,63.93,64.11,104205.0,64.1531,64.2124,63.2137,63.3917,104205.0
2020-03-17 13:30:00,64.07,65.14,63.92,64.82,195140.0,63.3522,64.4102,63.2038,64.0938,195140.0
2020-03-17 13:40:00,64.8,65.32,64.71,65.26,123498.0,64.074,64.5882,63.985,64.5288,123498.0
2020-03-17 13:50:00,65.23,65.32,64.33,64.56,133082.0,64.4992,64.5882,63.6093,63.8367,133082.0
2020-03-17 14:00:00,64.49,65.25,64.48,64.77,132674.0,63.7675,64.5189,63.7576,64.0443,132674.0
2020-03-17 14:10:00,64.85,66.0,64.75,65.92,458976.0,64.1234,65.2605,64.0245,65.1814,458976.0
2020-03-17 14:20:00,65.94,68.15,65.9,67.21,318250.0,65.2012,67.3865,65.1617,66.457,318250.0
2020-03-17 14:30:00,67.25,67.34,66.2,66.4,370613.0,66.4965,66.5855,65.4583,65.6561,370613.0
2020-03-17 14:40:00,66.4,66.45,63.95,65.15,225160.0,65.6561,65.7055,63.2335,64.4201,225160.0
2020-03-17 14:50:00,65.07,65.75,64.91,65.65,118791.0,64.341,65.0133,64.1828,64.9145,118791.0
2020-03-17 15:00:00,65.64,65.72,64.52,64.78,225466.0,64.9046,64.9837,63.7971,64.0542,225466.0
2020-03-17 15:10:00,64.79,65.04,63.99,64.01,134228.0,64.0641,64.3113,63.2731,63.2928,134228.0
2020-03-17 15:20:00,64.06,64.09,62.27,62.41,256423.0,63.3423,63.3719,61.5723,61.7108,256423.0
2020-03-17 15:30:00,62.43,64.36,61.85,63.86,301856.0,61.7305,63.6389,61.157,63.1445,301856.0
2020-03-17 15:40:00,63.86,64.98,63.71,64.52,288380.0,63.1445,64.252,62.9962,63.7971,288380.0
2020-03-17 15:50:00,64.54,64.89,63.5,64.82,727263.0,63.8169,64.163,62.7886,64.0938,727263.0
2020-03-18 09:30:00,58.01,58.46,51.75,52.3,619578.0,57.3601,57.805,51.1702,51.714,619578.0
2020-03-18 09:40:00,52.37,55.44,51.91,52.7,579928.0,51.7833,54.8189,51.3284,52.1096,579928.0
2020-03-18 09:50:00,52.66,53.81,52.16,53.05,828967.0,52.07,53.2071,51.5756,52.4556,828967.0
2020-03-18 10:00:00,53.0,56.01,52.74,55.72,417202.0,52.4062,55.3825,52.1491,55.0957,417202.0
2020-03-18 10:10:00,55.62,56.31,54.76,55.39,199136.0,54.9968,55.6791,54.1465,54.7694,199136.0
2020-03-18 10:20:00,55.38,55.43,54.5,54.59,207277.0,54.7595,54.809,53.8894,53.9784,207277.0
2020-03-18 10:30:00,54.59,54.65,53.06,53.17,284060.0,53.9784,54.0377,52.4655,52.5743,284060.0
2020-03-18 10:40:00,53.16,54.48,52.87,53.22,283345.0,52.5644,53.8696,52.2776,52.6237,283345.0
2020-03-18 10:50:00,53.21,53.44,52.15,53.44,472454.0,52.6138,52.8413,51.5657,52.8413,472454.0
2020-03-18 11:00:00,53.38,53.75,52.8,53.05,395424.0,52.7819,53.1478,52.2084,52.4556,395424.0
2020-03-18 11:10:00,53.16,53.25,51.91,51.91,364257.0,52.5644,52.6534,51.3284,51.3284,364257.0
2020-03-18 11:20:00,51.92,52.06,51.25,51.25,162965.0,51.3383,51.4767,50.6758,50.6758,162965.0
2020-03-18 11:30:00,51.26,51.52,50.19,50.19,439762.0,50.6857,50.9428,49.6277,49.6277,439762.0
2020-03-18 11:40:00,50.18,50.28,49.15,49.15,364702.0,49.6178,49.7167,48.5993,48.5993,364702.0
2020-03-18 11:50:00,49.16,50.75,49.15,50.62,240131.0,48.6092,50.1814,48.5993,50.0529,240131.0
2020-03-18 12:00:00,50.62,51.02,49.78,50.6,457880.0,50.0529,50.4484,49.2223,50.0331,457880.0
2020-03-18 12:10:00,50.6,50.6,49.81,50.41,350789.0,50.0331,50.0331,49.2519,49.8452,350789.0
2020-03-18 12:20:00,50.45,51.16,50.02,51.11,317743.0,49.8848,50.5868,49.4596,50.5374,317743.0
2020-03-18 12:30:00,51.09,53.75,49.77,53.75,592246.0,50.5176,53.1478,49.2124,53.1478,592246.0
2020-03-18 12:40:00,53.56,53.57,49.01,50.01,819090.0,52.9599,52.9698,48.4609,49.4497,819090.0
2020-03-18 12:50:00,50.02,50.78,48.3,48.31,322005.0,49.4596,50.2111,47.7589,47.7687,322005.0
2020-03-18 13:00:00,48.31,48.31,48.31,48.31,0.0,47.7687,47.7687,47.7687,47.7687,0.0
2020-03-18 13:10:00,48.31,48.38,46.35,46.53,697515.0,47.7687,47.838,45.8307,46.0087,697515.0
2020-03-18 13:20:00,46.6,46.89,44.74,44.93,671799.0,46.0779,46.3646,44.2387,44.4266,671799.0
2020-03-18 13:30:00,44.93,46.55,44.3,46.47,541909.0,44.4266,46.0285,43.8037,45.9494,541909.0
2020-03-18 13:40:00,46.47,49.54,46.44,49.17,339740.0,45.9494,48.985,45.9197,48.6191,339740.0
2020-03-18 13:50:00,49.17,49.99,48.42,48.59,351359.0,48.6191,49.4299,47.8775,48.0456,351359.0
2020-03-18 14:00:00,48.59,49.17,48.0,48.13,379285.0,48.0456,48.6191,47.4622,47.5908,379285.0
2020-03-18 14:10:00,48.13,50.0,48.06,49.84,282781.0,47.5908,49.4398,47.5215,49.2816,282781.0
2020-03-18 14:20:00,49.88,53.08,49.85,52.84,509627.0,49.3211,52.4853,49.2915,52.248,509627.0
2020-03-18 14:30:00,52.75,53.61,52.05,53.36,339574.0,52.159,53.0094,51.4668,52.7622,339574.0
2020-03-18 14:40:00,53.33,54.5,52.36,52.9,459939.0,52.7325,53.8894,51.7734,52.3073,459939.0
2020-03-18 14:50:00,52.79,53.74,51.35,53.47,359420.0,52.1985,53.1379,50.7747,52.8709,359420.0
2020-03-18 15:00:00,53.41,55.51,53.37,55.25,465841.0,52.8116,54.8881,52.772,54.631,465841.0
2020-03-18 15:10:00,55.29,56.46,55.28,56.2,290343.0,54.6705,55.8274,54.6606,55.5703,290343.0
2020-03-18 15:20:00,56.16,56.16,54.04,54.05,274856.0,55.5308,55.5308,53.4345,53.4444,274856.0
2020-03-18 15:30:00,54.07,54.93,53.56,53.86,342672.0,53.4642,54.3146,52.9599,53.2566,342672.0
2020-03-18 15:40:00,53.85,54.53,53.03,54.52,454427.0,53.2467,53.9191,52.4359,53.9092,454427.0
2020-03-18 15:50:00,54.53,57.17,53.89,57.01,1075672.0,53.9191,56.5295,53.2862,56.3713,1075672.0
2020-03-19 09:30:00,55.0,56.03,51.6,53.0,934173.0,54.3838,55.4022,51.0219,52.4062,934173.0
2020-03-19 09:40:00,53.0,53.29,51.04,52.36,516521.0,52.4062,52.6929,50.4682,51.7734,516521.0
2020-03-19 09:50:00,52.27,55.75,52.21,55.0,518787.0,51.6844,55.1254,51.625,54.3838,518787.0
2020-03-19 10:00:00,54.88,56.58,54.32,56.57,355732.0,54.2651,55.9461,53.7114,55.9362,355732.0
2020-03-19 10:10:00,56.58,61.97,55.89,61.02,781041.0,55.9461,61.2757,55.2638,60.3363,781041.0
2020-03-19 10:20:00,60.97,61.11,58.44,59.4,406198.0,60.2869,60.4253,57.7852,58.7345,406198.0
2020-03-19 10:30:00,59.37,60.38,58.82,58.96,377402.0,58.7048,59.7035,58.161,58.2994,377402.0
2020-03-19 10:40:00,58.96,59.82,58.33,58.68,327345.0,58.2994,59.1498,57.6765,58.0226,327345.0
2020-03-19 10:50:00,58.64,58.9,57.82,58.36,273312.0,57.983,58.2401,57.1722,57.7061,273312.0
2020-03-19 11:00:00,58.37,58.79,56.9,57.63,293802.0,57.716,58.1313,56.2625,56.9843,293802.0
2020-03-19 11:10:00,57.68,59.54,56.88,59.48,216749.0,57.0338,58.8729,56.2427,58.8136,216749.0
2020-03-19 11:20:00,59.53,62.82,59.46,62.18,454357.0,58.863,62.1162,58.7938,61.4833,454357.0
2020-03-19 11:30:00,62.16,62.4,61.05,61.43,329797.0,61.4636,61.7009,60.366,60.7417,329797.0
2020-03-19 11:40:00,61.46,62.23,61.17,62.14,238601.0,60.7714,61.5328,60.4847,61.4438,238601.0
2020-03-19 11:50:00,62.0,62.49,60.03,60.22,138797.0,61.3054,61.7899,59.3574,59.5453,138797.0
2020-03-19 12:00:00,60.16,60.45,58.36,58.39,205026.0,59.486,59.7727,57.7061,57.7358,205026.0
2020-03-19 12:10:00,58.33,58.39,55.45,56.92,279354.0,57.6765,57.7358,54.8287,56.2823,279354.0
2020-03-19 12:20:00,56.95,57.99,56.8,57.82,152149.0,56.3119,57.3403,56.1636,57.1722,152149.0
2020-03-19 12:30:00,57.86,59.16,57.27,59.05,128001.0,57.2117,58.4972,56.6284,58.3884,128001.0
2020-03-19 12:40:00,59.08,59.99,58.9,59.64,240508.0,58.4181,59.3179,58.2401,58.9718,240508.0
2020-03-19 12:50:00,59.64,61.3,59.08,60.06,349272.0,58.9718,60.6132,58.4181,59.3871,349272.0
2020-03-19 13:00:00,60.13,60.32,59.51,60.05,170304.0,59.4563,59.6442,58.8433,59.3772,170304.0
2020-03-19 13:10:00,60.03,60.24,59.65,60.24,134876.0,59.3574,59.5651,58.9817,59.5651,134876.0
2020-03-19 13:20:00,60.15,60.74,60.13,60.38,151243.0,59.4761,60.0595,59.4563,59.7035,151243.0
2020-03-19 13:30:00,60.37,61.29,59.48,60.18,324709.0,59.6936,60.6033,58.8136,59.5057,324709.0
2020-03-19 13:40:00,60.17,60.18,59.0,59.41,127735.0,59.4959,59.5057,58.339,58.7444,127735.0
2020-03-19 13:50:00,59.39,59.68,57.5,57.64,139432.0,58.7246,59.0114,56.8558,56.9942,139432.0
2020-03-19 14:00:00,57.64,58.5,57.03,58.33,126562.0,56.9942,57.8446,56.391,57.6765,126562.0
2020-03-19 14:10:00,58.3,59.06,58.25,58.89,144855.0,57.6468,58.3983,57.5974,58.2302,144855.0
2020-03-19 14:20:00,58.93,59.08,58.65,58.98,146512.0,58.2698,58.4181,57.9929,58.3192,146512.0
2020-03-19 14:30:00,58.92,59.82,58.91,59.78,132528.0,58.2599,59.1498,58.25,59.1102,132528.0
2020-03-19 14:40:00,59.77,61.75,59.71,60.97,217846.0,59.1003,61.0582,59.041,60.2869,217846.0
2020-03-19 14:50:00,61.0,61.21,60.5,60.7,154352.0,60.3166,60.5242,59.8222,60.0199,154352.0
2020-03-19 15:00:00,60.58,60.8,59.72,59.79,175056.0,59.9013,60.1188,59.0509,59.1201,175056.0
2020-03-19 15:10:00,59.73,60.28,58.44,58.45,165251.0,59.0608,59.6046,57.7852,57.7951,165251.0
2020-03-19 15:20:00,58.46,59.14,58.25,59.11,253695.0,57.805,58.4774,57.5974,58.4477,253695.0
2020-03-19 15:30:00,59.16,59.62,58.91,59.08,195385.0,58.4972,58.952,58.25,58.4181,195385.0
2020-03-19 15:40:00,59.05,59.25,58.62,58.65,293484.0,58.3884,58.5862,57.9632,57.9929,293484.0
2020-03-19 15:50:00,58.64,58.66,57.86,57.96,607264.0,57.983,58.0028,57.2117,57.3106,607264.0
2020-03-20 09:30:00,60.5,64.39,60.5,62.26,697022.0,59.8222,63.6686,59.8222,61.5624,697022.0
2020-03-20 09:40:00,62.3,62.64,61.12,61.76,329836.0,61.602,61.9382,60.4352,61.068,329836.0
2020-03-20 09:50:00,61.86,62.53,61.31,61.93,128517.0,61.1669,61.8294,60.6231,61.2361,128517.0
2020-03-20 10:00:00,61.84,62.64,61.29,62.22,258157.0,61.1472,61.9382,60.6033,61.5229,258157.0
2020-03-20 10:10:00,62.12,62.44,61.84,62.04,222084.0,61.424,61.7404,61.1472,61.3449,222084.0
2020-03-20 10:20:00,62.0,64.47,61.9,64.38,200817.0,61.3054,63.7477,61.2065,63.6587,200817.0
2020-03-20 10:30:00,64.47,66.29,64.38,65.81,261703.0,63.7477,65.5473,63.6587,65.0727,261703.0
2020-03-20 10:40:00,65.76,67.03,65.11,66.18,254440.0,65.0232,66.279,64.3805,65.4385,254440.0
2020-03-20 10:50:00,66.22,69.76,65.85,69.61,339621.0,65.4781,68.9784,65.1122,68.8301,339621.0
2020-03-20 11:00:00,69.61,71.48,68.18,69.38,364354.0,68.8301,70.6791,67.4161,68.6027,364354.0
2020-03-20 11:10:00,69.39,70.53,68.7,68.82,231214.0,68.6126,69.7398,67.9303,68.0489,231214.0
2020-03-20 11:20:00,68.76,68.88,66.07,66.67,447725.0,67.9896,68.1083,65.3298,65.923,447725.0
2020-03-20 11:30:00,66.52,66.7,65.24,65.39,227849.0,65.7747,65.9527,64.5091,64.6574,227849.0
2020-03-20 11:40:00,65.23,65.67,64.2,64.72,144588.0,64.4992,64.9342,63.4807,63.9949,144588.0
2020-03-20 11:50:00,64.57,64.99,63.1,63.16,235534.0,63.8466,64.2619,62.393,62.4524,235534.0
2020-03-20 12:00:00,63.24,63.32,58.87,59.14,300379.0,62.5315,62.6106,58.2104,58.4774,300379.0
2020-03-20 12:10:00,59.04,61.04,57.64,58.35,405703.0,58.3785,60.3561,56.9942,57.6963,405703.0
2020-03-20 12:20:00,58.27,58.27,56.5,57.33,338244.0,57.6171,57.6171,55.867,56.6877,338244.0
2020-03-20 12:30:00,57.18,60.64,56.99,60.48,866190.0,56.5394,59.9606,56.3515,59.8024,866190.0
2020-03-20 12:40:00,60.48,62.1,60.07,61.5,158095.0,59.8024,61.4042,59.397,60.811,158095.0
2020-03-20 12:50:00,61.5,63.64,61.49,62.61,211812.0,60.811,62.927,60.8011,61.9085,211812.0
2020-03-20 13:00:00,62.55,63.75,61.45,62.0,171545.0,61.8492,63.0358,60.7615,61.3054,171545.0
2020-03-20 13:10:00,62.01,62.92,61.4,61.58,106464.0,61.3152,62.2151,60.7121,60.8901,106464.0
2020-03-20 13:20:00,61.54,61.82,60.94,61.23,91070.0,60.8505,61.1274,60.2572,60.544,91070.0
2020-03-20 13:30:00,61.42,62.61,61.2,62.4,97937.0,60.7319,61.9085,60.5143,61.7009,97937.0
2020-03-20 13:40:00,62.48,62.48,61.11,61.61,221121.0,61.78,61.78,60.4253,60.9197,221121.0
2020-03-20 13:50:00,61.6,62.4,61.24,62.22,70894.0,60.9098,61.7009,60.5539,61.5229,70894.0
2020-03-20 14:00:00,62.15,62.69,61.8,61.84,84280.0,61.4537,61.9876,61.1076,61.1472,84280.0
2020-03-20 14:10:00,61.91,62.14,60.91,60.99,94443.0,61.2164,61.4438,60.2276,60.3067,94443.0
2020-03-20 14:20:00,61.1,61.56,60.25,60.86,90325.0,60.4154,60.8703,59.575,60.1781,90325.0
2020-03-20 14:30:00,60.87,61.2,60.01,60.18,121116.0,60.188,60.5143,59.3377,59.5057,121116.0
2020-03-20 14:40:00,60.14,61.42,60.12,61.41,110522.0,59.4662,60.7319,59.4464,60.722,110522.0
2020-03-20 14:50:00,61.35,61.66,60.88,61.59,139699.0,60.6626,60.9692,60.1979,60.9,139699.0
2020-03-20 15:00:00,61.59,62.48,61.03,61.05,126595.0,60.9,61.78,60.3462,60.366,126595.0
2020-03-20 15:10:00,61.09,61.17,60.29,60.64,163134.0,60.4056,60.4847,59.6145,59.9606,163134.0
2020-03-20 15:20:00,60.73,61.82,60.62,61.46,136590.0,60.0496,61.1274,59.9408,60.7714,136590.0
2020-03-20 15:30:00,61.55,62.31,61.03,61.15,176010.0,60.8604,61.6119,60.3462,60.4649,176010.0
2020-03-20 15:40:00,61.1,61.4,60.49,60.5,197364.0,60.4154,60.7121,59.8123,59.8222,197364.0
2020-03-20 15:50:00,60.48,63.26,60.3,61.59,514668.0,59.8024,62.5512,59.6244,60.9,514668.0
2020-03-23 09:30:00,62.24,63.39,61.0,61.25,496023.0,61.5427,62.6798,60.3166,60.5638,496023.0
2020-03-23 09:40:00,61.25,64.49,61.01,64.1,319325.0,60.5638,63.7675,60.3264,63.3818,319325.0
2020-03-23 09:50:00,64.06,66.75,63.86,66.2,552100.0,63.3423,66.0021,63.1445,65.4583,552100.0
2020-03-23 10:00:00,66.23,67.41,63.86,65.06,339623.0,65.488,66.6547,63.1445,64.3311,339623.0
2020-03-23 10:10:00,65.14,65.78,63.52,63.59,205897.0,64.4102,65.043,62.8083,62.8775,205897.0
2020-03-23 10:20:00,63.57,64.25,62.91,62.94,148275.0,62.8578,63.5301,62.2052,62.2348,148275.0
2020-03-23 10:30:00,62.9,63.37,62.0,62.77,179043.0,62.1953,62.66,61.3054,62.0667,179043.0
2020-03-23 10:40:00,62.84,63.81,62.69,62.94,141524.0,62.1359,63.0951,61.9876,62.2348,141524.0
2020-03-23 10:50:00,62.94,62.94,60.66,61.54,227420.0,62.2348,62.2348,59.9804,60.8505,227420.0
2020-03-23 11:00:00,61.36,62.74,61.36,62.74,102041.0,60.6725,62.0371,60.6725,62.0371,102041.0
2020-03-23 11:10:00,62.72,63.22,61.01,61.41,178512.0,62.0173,62.5117,60.3264,60.722,178512.0
2020-03-23 11:20:00,61.44,61.45,60.19,60.19,307464.0,60.7516,60.7615,59.5156,59.5156,307464.0
2020-03-23 11:30:00,60.2,61.2,60.05,60.82,101418.0,59.5255,60.5143,59.3772,60.1386,101418.0
2020-03-23 11:40:00,60.78,61.26,60.68,60.96,181834.0,60.099,60.5736,60.0001,60.277,181834.0
2020-03-23 11:50:00,61.02,62.8,60.81,62.3,165290.0,60.3363,62.0964,60.1287,61.602,165290.0
2020-03-23 12:00:00,62.29,63.19,62.2,62.2,207942.0,61.5921,62.482,61.5031,61.5031,207942.0
2020-03-23 12:10:00,62.29,63.67,62.1,63.59,166795.0,61.5921,62.9566,61.4042,62.8775,166795.0
2020-03-23 12:20:00,63.41,64.98,63.32,64.49,195170.0,62.6996,64.252,62.6106,63.7675,195170.0
2020-03-23 12:30:00,64.46,65.06,64.22,64.7,263370.0,63.7378,64.3311,63.5005,63.9751,263370.0
2020-03-23 12:40:00,64.73,66.14,64.73,65.95,254834.0,64.0048,65.399,64.0048,65.2111,254834.0
2020-03-23 12:50:00,65.9,67.31,65.27,66.96,263799.0,65.1617,66.5559,64.5387,66.2098,263799.0
2020-03-23 13:00:00,66.86,67.26,66.59,66.63,177872.0,66.1109,66.5064,65.8439,65.8835,177872.0
2020-03-23 13:10:00,66.63,67.78,65.21,65.48,192114.0,65.8835,67.0206,64.4794,64.7464,192114.0
2020-03-23 13:20:00,65.5,66.38,65.37,66.01,128226.0,64.7661,65.6363,64.6376,65.2704,128226.0
2020-03-23 13:30:00,65.99,66.33,65.0,65.31,238222.0,65.2507,65.5868,64.2717,64.5783,238222.0
2020-03-23 13:40:00,65.31,67.05,65.13,66.83,249505.0,64.5783,66.2988,64.4003,66.0812,249505.0
2020-03-23 13:50:00,66.71,66.8,65.19,65.56,380558.0,65.9626,66.0516,64.4596,64.8255,380558.0
2020-03-23 14:00:00,65.63,65.63,64.34,64.42,204228.0,64.8947,64.8947,63.6191,63.6982,204228.0
2020-03-23 14:10:00,64.46,65.81,64.46,65.25,95085.0,63.7378,65.0727,63.7378,64.5189,95085.0
2020-03-23 14:20:00,65.25,65.42,64.04,64.28,123664.0,64.5189,64.687,63.3225,63.5598,123664.0
2020-03-23 14:30:00,64.42,64.75,63.44,63.44,367425.0,63.6982,64.0245,62.7292,62.7292,367425.0
2020-03-23 14:40:00,63.55,64.91,63.4,64.78,211081.0,62.838,64.1828,62.6897,64.0542,211081.0
2020-03-23 14:50:00,64.61,64.68,63.19,63.5,118604.0,63.8861,63.9553,62.482,62.7886,118604.0
2020-03-23 15:00:00,63.28,63.55,62.45,63.34,260975.0,62.571,62.838,61.7503,62.6303,260975.0
2020-03-23 15:10:00,63.28,63.3,62.61,62.71,239056.0,62.571,62.5908,61.9085,62.0074,239056.0
2020-03-23 15:20:00,62.69,62.93,62.23,62.55,238665.0,61.9876,62.2249,61.5328,61.8492,238665.0
2020-03-23 15:30:00,62.56,63.19,62.39,62.99,307277.0,61.8591,62.482,61.691,62.2843,307277.0
2020-03-23 15:40:00,62.98,63.71,62.93,63.6,317136.0,62.2744,62.9962,62.2249,62.8874,317136.0
2020-03-23 15:50:00,63.55,64.83,63.13,63.34,627720.0,62.838,64.1037,62.4227,62.6303,627720.0
2020-03-24 09:30:00,68.43,71.0,67.51,70.52,498359.0,67.6633,70.2045,66.7536,69.7299,498359.0
2020-03-24 09:40:00,70.52,70.78,68.7,70.01,307579.0,69.7299,69.987,67.9303,69.2256,307579.0
2020-03-24 09:50:00,70.02,71.6,69.83,70.95,196122.0,69.2355,70.7978,69.0476,70.1551,196122.0
2020-03-24 10:00:00,70.97,72.58,70.97,72.31,184118.0,70.1749,71.7668,70.1749,71.4998,184118.0
2020-03-24 10:10:00,72.18,73.88,71.87,73.84,241958.0,71.3713,73.0523,71.0648,73.0127,241958.0
2020-03-24 10:20:00,73.76,75.39,73.64,74.63,397961.0,72.9336,74.5453,72.8149,73.7939,397961.0
2020-03-24 10:30:00,74.57,75.58,74.0,75.1,327484.0,73.7345,74.7332,73.1709,74.2586,327484.0
2020-03-24 10:40:00,75.09,75.67,74.5,74.83,218389.0,74.2487,74.8222,73.6653,73.9916,218389.0
2020-03-24 10:50:00,74.62,74.87,72.06,72.56,324434.0,73.784,74.0312,71.2526,71.747,324434.0
2020-03-24 11:00:00,72.62,73.14,71.25,72.14,299571.0,71.8064,72.3205,70.4517,71.3318,299571.0
2020-03-24 11:10:00,71.78,71.83,70.5,71.19,219930.0,70.9758,71.0252,69.7101,70.3924,219930.0
2020-03-24 11:20:00,71.1,72.65,71.1,72.36,154215.0,70.3034,71.836,70.3034,71.5493,154215.0
2020-03-24 11:30:00,72.41,73.52,72.38,72.95,143172.0,71.5987,72.6963,71.5691,72.1327,143172.0
2020-03-24 11:40:00,72.92,72.95,70.38,70.38,360405.0,72.103,72.1327,69.5915,69.5915,360405.0
2020-03-24 11:50:00,70.69,70.69,68.78,69.31,427314.0,69.898,69.898,68.0094,68.5335,427314.0
2020-03-24 12:00:00,69.32,70.42,69.05,69.91,221867.0,68.5433,69.631,68.2764,69.1267,221867.0
2020-03-24 12:10:00,69.89,71.13,69.57,70.85,202101.0,69.107,70.3331,68.7905,70.0562,202101.0
2020-03-24 12:20:00,70.92,71.98,70.72,71.46,294391.0,70.1254,71.1735,69.9277,70.6594,294391.0
2020-03-24 12:30:00,71.48,72.03,71.15,71.8,90666.0,70.6791,71.223,70.3528,70.9956,90666.0
2020-03-24 12:40:00,71.76,72.16,71.36,71.74,112386.0,70.956,71.3515,70.5605,70.9362,112386.0
2020-03-24 12:50:00,71.75,72.2,71.69,71.99,119686.0,70.9461,71.3911,70.8868,71.1834,119686.0
2020-03-24 13:00:00,72.01,72.35,70.84,71.02,98764.0,71.2032,71.5394,70.0463,70.2243,98764.0
2020-03-24 13:10:00,70.91,71.06,70.16,70.55,144560.0,70.1155,70.2639,69.3739,69.7596,144560.0
2020-03-24 13:20:00,70.54,71.62,69.82,71.19,163430.0,69.7497,70.8176,69.0377,70.3924,163430.0
2020-03-24 13:30:00,71.07,71.64,70.79,71.19,149750.0,70.2737,70.8374,69.9969,70.3924,149750.0
2020-03-24 13:40:00,71.15,71.27,70.32,70.41,80671.0,70.3528,70.4715,69.5321,69.6211,80671.0
2020-03-24 13:50:00,70.37,70.88,70.01,70.28,101777.0,69.5816,70.0859,69.2256,69.4926,101777.0
2020-03-24 14:00:00,70.28,70.59,69.41,69.42,146648.0,69.4926,69.7991,68.6323,68.6422,146648.0
2020-03-24 14:10:00,69.44,69.91,69.41,69.41,119764.0,68.662,69.1267,68.6323,68.6323,119764.0
2020-03-24 14:20:00,69.45,70.01,69.43,69.54,116594.0,68.6719,69.2256,68.6521,68.7609,116594.0
2020-03-24 14:30:00,69.53,70.35,69.34,70.34,82590.0,68.751,69.5618,68.5631,69.5519,82590.0
2020-03-24 14:40:00,70.33,70.33,69.72,70.0,72549.0,69.542,69.542,68.9389,69.2157,72549.0
2020-03-24 14:50:00,70.0,70.06,69.55,69.96,91085.0,69.2157,69.2751,68.7708,69.1762,91085.0
2020-03-24 15:00:00,69.79,69.84,68.51,69.81,184276.0,69.0081,69.0575,67.7424,69.0279,184276.0
2020-03-24 15:10:00,69.82,69.99,69.34,69.66,145993.0,69.0377,69.2058,68.5631,68.8795,145993.0
2020-03-24 15:20:00,69.67,69.93,69.09,69.12,113127.0,68.8894,69.1465,68.3159,68.3456,113127.0
2020-03-24 15:30:00,69.17,69.75,69.08,69.47,135560.0,68.395,68.9685,68.306,68.6917,135560.0
2020-03-24 15:40:00,69.48,70.22,69.47,69.83,251413.0,68.7016,69.4333,68.6917,69.0476,251413.0
2020-03-24 15:50:00,69.8,69.96,68.66,69.29,562930.0,69.018,69.1762,67.8907,68.5137,562930.0
2020-03-25 09:30:00,75.31,75.42,72.53,73.68,368286.0,74.4662,74.575,71.7174,72.8545,368286.0
2020-03-25 09:40:00,73.75,73.98,71.59,71.62,190305.0,72.9237,73.1511,70.7879,70.8176,190305.0
2020-03-25 09:50:00,71.78,71.97,69.4,69.41,192001.0,70.9758,71.1637,68.6224,68.6323,192001.0
2020-03-25 10:00:00,69.41,69.9,67.35,69.45,172099.0,68.6323,69.1168,66.5954,68.6719,172099.0
2020-03-25 10:10:00,69.45,69.54,67.88,68.88,134005.0,68.6719,68.7609,67.1195,68.1083,134005.0
2020-03-25 10:20:00,68.65,70.9,68.54,70.28,152764.0,67.8809,70.1056,67.7721,69.4926,152764.0
2020-03-25 10:30:00,70.62,71.25,69.59,71.16,92389.0,69.8288,70.4517,68.8103,70.3627,92389.0
2020-03-25 10:40:00,71.18,72.11,70.62,71.08,132028.0,70.3825,71.3021,69.8288,70.2836,132028.0
2020-03-25 10:50:00,71.08,71.71,70.24,71.61,121890.0,70.2836,70.9066,69.453,70.8077,121890.0
2020-03-25 11:00:00,71.53,72.38,71.26,72.06,107108.0,70.7286,71.5691,70.4616,71.2526,107108.0
2020-03-25 11:10:00,72.06,72.63,71.66,72.47,180951.0,71.2526,71.8163,70.8571,71.6581,180951.0
2020-03-25 11:20:00,72.4,73.37,72.35,73.23,152764.0,71.5888,72.548,71.5394,72.4095,152764.0
2020-03-25 11:30:00,73.23,74.27,73.0,73.36,134939.0,72.4095,73.4379,72.1821,72.5381,134939.0
2020-03-25 11:40:00,73.37,73.53,72.77,73.25,122814.0,72.548,72.7062,71.9547,72.4293,122814.0
2020-03-25 11:50:00,73.26,73.71,72.93,73.52,134669.0,72.4392,72.8842,72.1129,72.6963,134669.0
2020-03-25 12:00:00,73.39,74.74,73.17,73.87,177001.0,72.5677,73.9026,72.3502,73.0424,177001.0
2020-03-25 12:10:00,73.83,74.6,73.37,74.22,105625.0,73.0028,73.7642,72.548,73.3884,105625.0
2020-03-25 12:20:00,74.3,74.59,74.0,74.42,118817.0,73.4675,73.7543,73.1709,73.5862,118817.0
2020-03-25 12:30:00,74.42,74.5,73.88,74.39,104709.0,73.5862,73.6653,73.0523,73.5565,104709.0
2020-03-25 12:40:00,74.3,76.73,74.07,76.24,166948.0,73.4675,75.8703,73.2401,75.3858,166948.0
2020-03-25 12:50:00,76.08,76.29,75.23,75.53,171352.0,75.2276,75.4353,74.3871,74.6838,171352.0
2020-03-25 13:00:00,75.55,76.13,75.12,75.76,150849.0,74.7035,75.277,74.2784,74.9112,150849.0
2020-03-25 13:10:00,75.75,75.77,74.89,75.24,120964.0,74.9013,74.9211,74.0509,74.397,120964.0
2020-03-25 13:20:00,75.24,75.33,74.69,74.91,95015.0,74.397,74.486,73.8532,74.0707,95015.0
2020-03-25 13:30:00,74.91,75.07,74.68,74.68,194023.0,74.0707,74.2289,73.8433,73.8433,194023.0
2020-03-25 13:40:00,74.77,75.89,74.7,75.63,188506.0,73.9323,75.0397,73.8631,74.7826,188506.0
2020-03-25 13:50:00,75.59,75.81,74.89,75.4,82731.0,74.7431,74.9606,74.0509,74.5552,82731.0
2020-03-25 14:00:00,75.4,75.6,74.24,74.65,96718.0,74.5552,74.753,73.4082,73.8136,96718.0
2020-03-25 14:10:00,74.7,75.6,74.44,75.5,154616.0,73.8631,74.753,73.606,74.6541,154616.0
2020-03-25 14:20:00,75.5,75.65,74.74,75.5,108750.0,74.6541,74.8024,73.9026,74.6541,108750.0
2020-03-25 14:30:00,75.55,75.63,74.91,75.45,106203.0,74.7035,74.7826,74.0707,74.6047,106203.0
2020-03-25 14:40:00,75.38,75.58,75.19,75.51,106643.0,74.5354,74.7332,74.3476,74.664,106643.0
2020-03-25 14:50:00,75.47,75.55,74.87,75.07,178169.0,74.6244,74.7035,74.0312,74.2289,178169.0
2020-03-25 15:00:00,75.07,75.4,74.87,75.07,147048.0,74.2289,74.5552,74.0312,74.2289,147048.0
2020-03-25 15:10:00,75.11,75.36,74.91,75.17,128693.0,74.2685,74.5157,74.0707,74.3278,128693.0
2020-03-25 15:20:00,75.16,75.23,74.53,74.84,112529.0,74.3179,74.3871,73.695,74.0015,112529.0
2020-03-25 15:30:00,74.79,75.07,74.69,74.85,156739.0,73.9521,74.2289,73.8532,74.0114,156739.0
2020-03-25 15:40:00,74.83,74.97,73.41,73.56,167154.0,73.9916,74.13,72.5875,72.7358,167154.0
2020-03-25 15:50:00,73.54,73.54,71.69,72.2,559906.0,72.7161,72.7161,70.8868,71.3911,559906.0
2020-03-26 09:30:00,75.6,76.0,73.44,75.08,314207.0,74.753,75.1485,72.6172,74.2388,314207.0
2020-03-26 09:40:00,75.14,75.61,73.47,73.95,144472.0,74.2981,74.7629,72.6468,73.1215,144472.0
2020-03-26 09:50:00,73.73,74.19,72.8,72.97,154909.0,72.9039,73.3588,71.9844,72.1525,154909.0
2020-03-26 10:00:00,72.9,74.42,71.8,74.36,234322.0,72.0832,73.5862,70.9956,73.5269,234322.0
2020-03-26 10:10:00,74.37,75.27,74.11,75.17,221789.0,73.5368,74.4267,73.2797,74.3278,221789.0
2020-03-26 10:20:00,75.18,76.38,75.1,75.86,168018.0,74.3377,75.5242,74.2586,75.0101,168018.0
2020-03-26 10:30:00,75.7,77.47,75.67,76.77,128585.0,74.8519,76.602,74.8222,75.9099,128585.0
2020-03-26 10:40:00,76.94,77.22,75.77,76.05,76683.0,76.078,76.3548,74.9211,75.1979,76683.0
2020-03-26 10:50:00,76.17,77.15,75.9,76.7,99248.0,75.3166,76.2856,75.0496,75.8407,99248.0
2020-03-26 11:00:00,76.67,78.1,76.26,77.45,139960.0,75.811,77.225,75.4056,76.5823,139960.0
2020-03-26 11:10:00,77.47,78.76,77.26,78.03,175347.0,76.602,77.8776,76.3944,77.1558,175347.0
2020-03-26 11:20:00,78.06,78.69,77.37,77.66,125726.0,77.1854,77.8084,76.5032,76.7899,125726.0
2020-03-26 11:30:00,77.62,77.94,77.03,77.84,123855.0,76.7504,77.0668,76.167,76.9679,123855.0
2020-03-26 11:40:00,77.81,78.25,77.5,77.97,74510.0,76.9382,77.3733,76.6317,77.0964,74510.0
2020-03-26 11:50:00,78.02,78.04,77.59,77.91,79346.0,77.1459,77.1656,76.7207,77.0371,79346.0
2020-03-26 12:00:00,77.95,78.7,77.51,77.67,96738.0,77.0767,77.8183,76.6416,76.7998,96738.0
2020-03-26 12:10:00,77.7,77.7,76.2,76.2,114626.0,76.8295,76.8295,75.3463,75.3463,114626.0
2020-03-26 12:20:00,76.21,77.07,76.12,76.72,87853.0,75.3562,76.2065,75.2672,75.8604,87853.0
2020-03-26 12:30:00,76.65,76.97,76.11,76.48,96234.0,75.7912,76.1076,75.2573,75.6231,96234.0
2020-03-26 12:40:00,76.48,76.65,75.76,76.01,116560.0,75.6231,75.7912,74.9112,75.1584,116560.0
2020-03-26 12:50:00,76.01,76.12,75.51,75.84,149347.0,75.1584,75.2672,74.664,74.9903,149347.0
2020-03-26 13:00:00,75.89,76.18,75.5,75.86,140801.0,75.0397,75.3265,74.6541,75.0101,140801.0
2020-03-26 13:10:00,75.9,75.95,74.18,74.63,118957.0,75.0496,75.0991,73.3489,73.7939,118957.0
2020-03-26 13:20:00,74.53,74.75,73.51,73.84,118230.0,73.695,73.9125,72.6864,73.0127,118230.0
2020-03-26 13:30:00,73.83,74.48,73.34,74.19,95151.0,73.0028,73.6455,72.5183,73.3588,95151.0
2020-03-26 13:40:00,74.13,74.9,74.02,74.42,100671.0,73.2995,74.0608,73.1907,73.5862,100671.0
2020-03-26 13:50:00,74.43,74.47,73.78,73.98,50173.0,73.5961,73.6356,72.9534,73.1511,50173.0
2020-03-26 14:00:00,73.96,74.42,73.71,74.02,45967.0,73.1314,73.5862,72.8842,73.1907,45967.0
2020-03-26 14:10:00,73.98,74.04,73.06,73.17,182162.0,73.1511,73.2105,72.2414,72.3502,182162.0
2020-03-26 14:20:00,73.1,73.43,72.57,72.77,119653.0,72.281,72.6073,71.7569,71.9547,119653.0
2020-03-26 14:30:00,72.81,72.97,72.46,72.75,179740.0,71.9942,72.1525,71.6482,71.9349,179740.0
2020-03-26 14:40:00,72.73,72.76,70.87,70.91,232922.0,71.9151,71.9448,70.076,70.1155,232922.0
2020-03-26 14:50:00,70.95,71.06,70.24,70.95,236701.0,70.1551,70.2639,69.453,70.1551,236701.0
2020-03-26 15:00:00,70.92,71.1,70.34,70.96,148053.0,70.1254,70.3034,69.5519,70.165,148053.0
2020-03-26 15:10:00,70.95,71.21,70.77,71.0,109953.0,70.1551,70.4122,69.9771,70.2045,109953.0
2020-03-26 15:20:00,70.96,71.49,70.83,71.39,132626.0,70.165,70.689,70.0364,70.5902,132626.0
2020-03-26 15:30:00,71.39,71.75,71.01,71.47,98702.0,70.5902,70.9461,70.2144,70.6693,98702.0
2020-03-26 15:40:00,71.52,72.42,71.45,72.32,136352.0,70.7187,71.6086,70.6495,71.5097,136352.0
2020-03-26 15:50:00,72.37,74.38,72.37,73.18,495137.0,71.5592,73.5467,71.5592,72.3601,495137.0
2020-03-27 09:30:00,69.0,69.8,66.2,68.56,644901.0,68.2269,69.018,65.4583,67.7919,644901.0
2020-03-27 09:40:00,68.27,69.03,67.51,68.0,185663.0,67.5051,68.2566,66.7536,67.2381,185663.0
2020-03-27 09:50:00,68.01,69.74,68.01,69.2,151571.0,67.248,68.9586,67.248,68.4247,151571.0
2020-03-27 10:00:00,69.23,70.88,68.8,70.25,128692.0,68.4544,70.0859,68.0292,69.4629,128692.0
2020-03-27 10:10:00,70.38,70.97,69.37,69.91,115552.0,69.5915,70.1749,68.5928,69.1267,115552.0
2020-03-27 10:20:00,69.91,70.53,69.38,70.23,92453.0,69.1267,69.7398,68.6027,69.4431,92453.0
2020-03-27 10:30:00,70.28,70.62,68.7,68.88,164207.0,69.4926,69.8288,67.9303,68.1083,164207.0
2020-03-27 10:40:00,68.95,69.28,68.52,69.25,86373.0,68.1775,68.5038,67.7523,68.4741,86373.0
2020-03-27 10:50:00,69.3,69.3,68.49,68.63,86262.0,68.5236,68.5236,67.7226,67.8611,86262.0
2020-03-27 11:00:00,68.62,69.76,68.6,69.6,72817.0,67.8512,68.9784,67.8314,68.8202,72817.0
2020-03-27 11:10:00,69.66,71.02,69.64,70.54,184242.0,68.8795,70.2243,68.8598,69.7497,184242.0
2020-03-27 11:20:00,70.6,70.66,69.64,69.94,92273.0,69.809,69.8683,68.8598,69.1564,92273.0
2020-03-27 11:30:00,69.88,69.94,69.4,69.56,82198.0,69.0971,69.1564,68.6224,68.7807,82198.0
2020-03-27 11:40:00,69.55,69.86,69.44,69.79,48733.0,68.7708,69.0773,68.662,69.0081,48733.0
2020-03-27 11:50:00,69.81,70.4,69.66,70.01,60541.0,69.0279,69.6112,68.8795,69.2256,60541.0
2020-03-27 12:00:00,69.88,70.62,69.75,70.42,77920.0,69.0971,69.8288,68.9685,69.631,77920.0
2020-03-27 12:10:00,70.41,71.0,69.97,70.94,109821.0,69.6211,70.2045,69.1861,70.1452,109821.0
2020-03-27 12:20:00,70.92,70.92,70.2,70.48,39700.0,70.1254,70.1254,69.4135,69.6903,39700.0
2020-03-27 12:30:00,70.42,71.13,70.42,70.8,58945.0,69.631,70.3331,69.631,70.0068,58945.0
2020-03-27 12:40:00,70.85,70.94,70.35,70.61,44675.0,70.0562,70.1452,69.5618,69.8189,44675.0
2020-03-27 12:50:00,70.63,71.1,70.56,71.08,30229.0,69.8387,70.3034,69.7695,70.2836,30229.0
2020-03-27 13:00:00,71.07,71.58,71.06,71.19,77617.0,70.2737,70.778,70.2639,70.3924,77617.0
2020-03-27 13:10:00,71.16,71.23,70.15,70.38,105550.0,70.3627,70.4319,69.364,69.5915,105550.0
2020-03-27 13:20:00,70.43,70.69,70.14,70.16,39588.0,69.6409,69.898,69.3542,69.3739,39588.0
2020-03-27 13:30:00,70.2,71.37,70.12,71.31,124693.0,69.4135,70.5704,69.3344,70.511,124693.0
2020-03-27 13:40:00,71.25,71.7,70.41,70.67,62948.0,70.4517,70.8967,69.6211,69.8782,62948.0
2020-03-27 13:50:00,70.7,70.88,69.85,69.91,53204.0,69.9079,70.0859,69.0674,69.1267,53204.0
2020-03-27 14:00:00,69.92,70.2,69.33,69.55,83756.0,69.1366,69.4135,68.5532,68.7708,83756.0
2020-03-27 14:10:00,69.55,70.17,69.4,70.08,43036.0,68.7708,69.3838,68.6224,69.2948,43036.0
2020-03-27 14:20:00,70.09,70.15,69.7,69.8,56803.0,69.3047,69.364,68.9191,69.018,56803.0
2020-03-27 14:30:00,69.79,70.44,69.77,69.9,56158.0,69.0081,69.6508,68.9883,69.1168,56158.0
2020-03-27 14:40:00,69.9,70.08,69.71,69.74,31509.0,69.1168,69.2948,68.929,68.9586,31509.0
2020-03-27 14:50:00,69.76,70.26,69.71,70.07,73563.0,68.9784,69.4728,68.929,69.2849,73563.0
2020-03-27 15:00:00,70.07,70.39,69.79,70.39,81573.0,69.2849,69.6014,69.0081,69.6014,81573.0
2020-03-27 15:10:00,70.37,70.47,70.04,70.19,84608.0,69.5816,69.6805,69.2553,69.4036,84608.0
2020-03-27 15:20:00,70.19,70.74,70.03,70.42,187867.0,69.4036,69.9474,69.2454,69.631,187867.0
2020-03-27 15:30:00,70.45,70.64,69.63,69.9,94218.0,69.6607,69.8486,68.8499,69.1168,94218.0
2020-03-27 15:40:00,69.9,69.93,69.19,69.3,133687.0,69.1168,69.1465,68.4148,68.5236,133687.0
2020-03-27 15:50:00,69.28,69.58,68.41,69.21,328938.0,68.5038,68.8004,67.6435,68.4346,328938.0
2020-03-30 09:30:00,66.79,67.27,65.15,65.87,379424.0,66.0417,66.5163,64.4201,65.132,379424.0
2020-03-30 09:40:00,65.78,65.89,64.58,65.75,127679.0,65.043,65.1518,63.8565,65.0133,127679.0
2020-03-30 09:50:00,65.69,67.09,65.69,66.7,100414.0,64.954,66.3383,64.954,65.9527,100414.0
2020-03-30 10:00:00,66.78,67.61,66.32,67.28,230142.0,66.0318,66.8525,65.577,66.5262,230142.0
2020-03-30 10:10:00,67.41,67.76,66.84,67.38,134308.0,66.6547,67.0008,66.0911,66.6251,134308.0
2020-03-30 10:20:00,67.33,67.58,66.49,67.0,73272.0,66.5756,66.8228,65.7451,66.2493,73272.0
2020-03-30 10:30:00,67.06,67.92,67.02,67.41,80735.0,66.3087,67.159,66.2691,66.6547,80735.0
2020-03-30 10:40:00,67.5,67.84,67.37,67.81,66575.0,66.7437,67.0799,66.6152,67.0503,66575.0
2020-03-30 10:50:00,67.78,68.13,67.16,68.12,60778.0,67.0206,67.3667,66.4075,67.3568,60778.0
2020-03-30 11:00:00,68.13,68.49,67.86,68.06,61305.0,67.3667,67.7226,67.0997,67.2975,61305.0
2020-03-30 11:10:00,68.14,68.34,67.8,68.34,79786.0,67.3766,67.5743,67.0404,67.5743,79786.0
2020-03-30 11:20:00,68.38,68.89,67.96,68.62,78603.0,67.6139,68.1182,67.1986,67.8512,78603.0
2020-03-30 11:30:00,68.71,69.13,68.41,68.99,95422.0,67.9402,68.3555,67.6435,68.217,95422.0
2020-03-30 11:40:00,69.0,69.23,68.58,68.98,86504.0,68.2269,68.4544,67.8116,68.2072,86504.0
2020-03-30 11:50:00,68.99,69.29,68.65,68.79,108563.0,68.217,68.5137,67.8809,68.0193,108563.0
2020-03-30 12:00:00,68.84,68.93,68.31,68.51,57526.0,68.0687,68.1577,67.5447,67.7424,57526.0
2020-03-30 12:10:00,68.57,69.33,68.46,69.02,76000.0,67.8017,68.5532,67.693,68.2467,76000.0
2020-03-30 12:20:00,69.02,69.17,68.76,68.87,55027.0,68.2467,68.395,67.9896,68.0984,55027.0
2020-03-30 12:30:00,68.89,69.2,68.64,68.87,28359.0,68.1182,68.4247,67.871,68.0984,28359.0
2020-03-30 12:40:00,68.9,69.11,68.61,68.65,50321.0,68.1281,68.3357,67.8413,67.8809,50321.0
2020-03-30 12:50:00,68.61,69.04,68.52,68.99,42126.0,67.8413,68.2665,67.7523,68.217,42126.0
2020-03-30 13:00:00,68.94,68.94,68.26,68.45,44098.0,68.1676,68.1676,67.4952,67.6831,44098.0
2020-03-30 13:10:00,68.45,69.42,68.45,69.13,68845.0,67.6831,68.6422,67.6831,68.3555,68845.0
2020-03-30 13:20:00,69.12,69.46,69.07,69.4,31170.0,68.3456,68.6818,68.2961,68.6224,31170.0
2020-03-30 13:30:00,69.4,69.4,68.87,69.02,64765.0,68.6224,68.6224,68.0984,68.2467,64765.0
2020-03-30 13:40:00,69.09,69.1,68.65,68.76,52118.0,68.3159,68.3258,67.8809,67.9896,52118.0
2020-03-30 13:50:00,68.74,68.76,68.27,68.35,74103.0,67.9698,67.9896,67.5051,67.5842,74103.0
2020-03-30 14:00:00,68.37,68.64,68.04,68.15,86247.0,67.604,67.871,67.2777,67.3865,86247.0
2020-03-30 14:10:00,68.21,68.76,68.04,68.75,61123.0,67.4458,67.9896,67.2777,67.9797,61123.0
2020-03-30 14:20:00,68.76,68.95,68.53,68.92,194784.0,67.9896,68.1775,67.7622,68.1478,194784.0
2020-03-30 14:30:00,68.94,69.49,68.82,69.3,63530.0,68.1676,68.7114,68.0489,68.5236,63530.0
2020-03-30 14:40:00,69.32,69.83,69.21,69.46,64733.0,68.5433,69.0476,68.4346,68.6818,64733.0
2020-03-30 14:50:00,69.47,69.5,68.84,69.02,40330.0,68.6917,68.7213,68.0687,68.2467,40330.0
2020-03-30 15:00:00,69.06,69.45,68.85,69.38,51903.0,68.2863,68.6719,68.0786,68.6027,51903.0
2020-03-30 15:10:00,69.36,69.39,68.72,68.73,90755.0,68.5829,68.6126,67.9501,67.96,90755.0
2020-03-30 15:20:00,68.74,69.08,68.26,68.55,137380.0,67.9698,68.306,67.4952,67.782,137380.0
2020-03-30 15:30:00,68.56,68.87,68.31,68.81,60734.0,67.7919,68.0984,67.5447,68.0391,60734.0
2020-03-30 15:40:00,68.8,68.88,68.51,68.56,135319.0,68.0292,68.1083,67.7424,67.7919,135319.0
2020-03-30 15:50:00,68.62,69.08,68.5,68.7,302300.0,67.8512,68.306,67.7325,67.9303,302300.0
2020-03-31 09:30:00,68.75,70.8,68.12,69.47,162135.0,67.9797,70.0068,67.3568,68.6917,162135.0
2020-03-31 09:40:00,69.47,70.3,69.15,70.0,68665.0,68.6917,69.5124,68.3752,69.2157,68665.0
2020-03-31 09:50:00,69.9,70.74,68.89,69.33,144738.0,69.1168,69.9474,68.1182,68.5532,144738.0
2020-03-31 10:00:00,69.35,71.83,69.35,71.03,122300.0,68.573,71.0252,68.573,70.2342,122300.0
2020-03-31 10:10:00,70.98,71.57,70.67,71.31,67309.0,70.1847,70.7681,69.8782,70.511,67309.0
2020-03-31 10:20:00,71.0,71.46,69.67,70.25,54151.0,70.2045,70.6594,68.8894,69.4629,54151.0
2020-03-31 10:30:00,70.36,70.66,69.94,70.2,46404.0,69.5717,69.8683,69.1564,69.4135,46404.0
2020-03-31 10:40:00,70.15,70.58,69.7,70.2,104231.0,69.364,69.7892,68.9191,69.4135,104231.0
2020-03-31 10:50:00,70.15,70.57,69.94,70.33,80799.0,69.364,69.7793,69.1564,69.542,80799.0
2020-03-31 11:00:00,70.28,70.35,69.8,70.0,70449.0,69.4926,69.5618,69.018,69.2157,70449.0
2020-03-31 11:10:00,69.98,70.23,69.69,69.88,65353.0,69.196,69.4431,68.9092,69.0971,65353.0
2020-03-31 11:20:00,69.95,70.21,69.78,70.06,86155.0,69.1663,69.4234,68.9982,69.2751,86155.0
2020-03-31 11:30:00,70.0,70.45,69.9,70.01,56454.0,69.2157,69.6607,69.1168,69.2256,56454.0
2020-03-31 11:40:00,70.07,70.25,69.82,70.0,53684.0,69.2849,69.4629,69.0377,69.2157,53684.0
2020-03-31 11:50:00,69.97,70.2,69.74,70.0,74159.0,69.1861,69.4135,68.9586,69.2157,74159.0
2020-03-31 12:00:00,70.02,70.18,69.73,69.98,78208.0,69.2355,69.3937,68.9488,69.196,78208.0
2020-03-31 12:10:00,69.96,70.36,69.67,70.25,72786.0,69.1762,69.5717,68.8894,69.4629,72786.0
2020-03-31 12:20:00,70.3,70.35,69.79,70.34,85378.0,69.5124,69.5618,69.0081,69.5519,85378.0
2020-03-31 12:30:00,70.52,70.52,69.56,69.82,127719.0,69.7299,69.7299,68.7807,69.0377,127719.0
2020-03-31 12:40:00,69.81,70.18,69.51,69.88,37356.0,69.0279,69.3937,68.7312,69.0971,37356.0
2020-03-31 12:50:00,69.81,69.86,69.34,69.74,83614.0,69.0279,69.0773,68.5631,68.9586,83614.0
2020-03-31 13:00:00,69.7,69.8,69.37,69.55,122733.0,68.9191,69.018,68.5928,68.7708,122733.0
2020-03-31 13:10:00,69.45,69.59,69.14,69.52,61726.0,68.6719,68.8103,68.3654,68.7411,61726.0
2020-03-31 13:20:00,69.5,69.61,69.24,69.5,68697.0,68.7213,68.8301,68.4642,68.7213,68697.0
2020-03-31 13:30:00,69.48,69.62,69.34,69.41,28748.0,68.7016,68.84,68.5631,68.6323,28748.0
2020-03-31 13:40:00,69.48,69.58,69.37,69.43,35675.0,68.7016,68.8004,68.5928,68.6521,35675.0
2020-03-31 13:50:00,69.42,69.5,69.12,69.38,53507.0,68.6422,68.7213,68.3456,68.6027,53507.0
2020-03-31 14:00:00,69.36,69.48,69.19,69.26,60925.0,68.5829,68.7016,68.4148,68.484,60925.0
2020-03-31 14:10:00,69.34,69.34,68.9,69.2,54489.0,68.5631,68.5631,68.1281,68.4247,54489.0
2020-03-31 14:20:00,69.23,69.69,68.97,69.69,46397.0,68.4544,68.9092,68.1973,68.9092,46397.0
2020-03-31 14:30:00,69.81,70.49,69.61,70.22,125289.0,69.0279,69.7002,68.8301,69.4333,125289.0
2020-03-31 14:40:00,70.16,70.65,69.9,69.9,63398.0,69.3739,69.8584,69.1168,69.1168,63398.0
2020-03-31 14:50:00,69.98,70.03,69.28,69.39,35146.0,69.196,69.2454,68.5038,68.6126,35146.0
2020-03-31 15:00:00,69.37,69.6,69.05,69.25,967183.0,68.5928,68.8202,68.2764,68.4741,967183.0
2020-03-31 15:10:00,69.3,69.35,68.51,68.51,92573.0,68.5236,68.573,67.7424,67.7424,92573.0
2020-03-31 15:20:00,68.53,68.89,68.39,68.67,106044.0,67.7622,68.1182,67.6238,67.9006,106044.0
2020-03-31 15:30:00,68.64,69.29,68.43,69.21,66116.0,67.871,68.5137,67.6633,68.4346,66116.0
2020-03-31 15:40:00,69.25,69.47,68.57,68.61,123845.0,68.4741,68.6917,67.8017,67.8413,123845.0
2020-03-31 15:50:00,68.6,69.0,67.89,68.24,275292.0,67.8314,68.2269,67.1294,67.4754,275292.0
2020-04-01 09:30:00,65.0,65.42,64.35,64.59,497404.0,64.2717,64.687,63.629,63.8663,497404.0
2020-04-01 09:40:00,64.58,65.32,64.2,64.41,179615.0,63.8565,64.5882,63.4807,63.6884,179615.0
2020-04-01 09:50:00,64.37,64.58,63.96,64.11,251613.0,63.6488,63.8565,63.2434,63.3917,251613.0
2020-04-01 10:00:00,64.17,64.55,63.49,64.37,103079.0,63.451,63.8268,62.7787,63.6488,103079.0
2020-04-01 10:10:00,64.4,65.45,64.33,65.05,86029.0,63.6785,64.7167,63.6093,64.3212,86029.0
2020-04-01 10:20:00,65.06,65.45,64.84,65.32,198512.0,64.3311,64.7167,64.1135,64.5882,198512.0
2020-04-01 10:30:00,65.28,65.89,65.25,65.47,92511.0,64.5486,65.1518,64.5189,64.7365,92511.0
2020-04-01 10:40:00,65.47,66.41,65.15,66.19,111323.0,64.7365,65.6659,64.4201,65.4484,111323.0
2020-04-01 10:50:00,66.15,66.38,65.92,66.06,87737.0,65.4089,65.6363,65.1814,65.3199,87737.0
2020-04-01 11:00:00,66.06,66.14,65.6,65.96,102761.0,65.3199,65.399,64.865,65.221,102761.0
2020-04-01 11:10:00,66.0,66.1,65.8,66.0,76815.0,65.2605,65.3594,65.0628,65.2605,76815.0
2020-04-01 11:20:00,65.99,66.13,65.12,65.13,64775.0,65.2507,65.3891,64.3904,64.4003,64775.0
2020-04-01 11:30:00,65.1,65.65,65.1,65.28,54553.0,64.3706,64.9145,64.3706,64.5486,54553.0
2020-04-01 11:40:00,65.26,65.41,64.78,64.79,79420.0,64.5288,64.6772,64.0542,64.0641,79420.0
2020-04-01 11:50:00,64.79,65.32,64.79,65.15,64701.0,64.0641,64.5882,64.0641,64.4201,64701.0
2020-04-01 12:00:00,65.08,65.12,64.83,64.92,113939.0,64.3508,64.3904,64.1037,64.1926,113939.0
2020-04-01 12:10:00,64.9,64.95,64.54,64.66,142988.0,64.1729,64.2223,63.8169,63.9356,142988.0
2020-04-01 12:20:00,64.66,64.82,64.37,64.48,69204.0,63.9356,64.0938,63.6488,63.7576,69204.0
2020-04-01 12:30:00,64.43,64.7,64.32,64.48,38423.0,63.7081,63.9751,63.5994,63.7576,38423.0
2020-04-01 12:40:00,64.45,64.51,63.12,63.17,165654.0,63.7279,63.7872,62.4128,62.4622,165654.0
2020-04-01 12:50:00,63.24,63.85,63.11,63.52,111171.0,62.5315,63.1346,62.4029,62.8083,111171.0
2020-04-01 13:00:00,63.49,63.83,63.44,63.65,62400.0,62.7787,63.1149,62.7292,62.9369,62400.0
2020-04-01 13:10:00,63.65,64.02,63.57,63.69,107291.0,62.9369,63.3027,62.8578,62.9764,107291.0
2020-04-01 13:20:00,63.68,64.32,63.57,64.05,134329.0,62.9665,63.5994,62.8578,63.3324,134329.0
2020-04-01 13:30:00,64.05,64.11,63.7,63.93,53849.0,63.3324,63.3917,62.9863,63.2137,53849.0
2020-04-01 13:40:00,63.95,64.41,63.78,64.25,40384.0,63.2335,63.6884,63.0654,63.5301,40384.0
2020-04-01 13:50:00,64.2,64.34,64.06,64.23,44611.0,63.4807,63.6191,63.3423,63.5104,44611.0
2020-04-01 14:00:00,64.27,64.88,64.2,64.74,49660.0,63.5499,64.1531,63.4807,64.0147,49660.0
2020-04-01 14:10:00,64.71,64.8,64.2,64.24,45701.0,63.985,64.074,63.4807,63.5203,45701.0
2020-04-01 14:20:00,64.25,64.31,63.87,63.87,34874.0,63.5301,63.5895,63.1544,63.1544,34874.0
2020-04-01 14:30:00,63.85,63.86,63.33,63.57,66862.0,63.1346,63.1445,62.6205,62.8578,66862.0
2020-04-01 14:40:00,63.57,64.0,63.52,63.69,114594.0,62.8578,63.283,62.8083,62.9764,114594.0
2020-04-01 14:50:00,63.69,63.71,63.45,63.5,62925.0,62.9764,62.9962,62.7391,62.7886,62925.0
2020-04-01 15:00:00,63.53,63.58,63.19,63.22,84934.0,62.8182,62.8677,62.482,62.5117,84934.0
2020-04-01 15:10:00,63.21,63.21,62.91,63.12,105684.0,62.5018,62.5018,62.2052,62.4128,105684.0
2020-04-01 15:20:00,63.14,63.14,62.38,62.5,137801.0,62.4326,62.4326,61.6811,61.7998,137801.0
2020-04-01 15:30:00,62.5,62.62,62.36,62.39,159820.0,61.7998,61.9184,61.6613,61.691,159820.0
2020-04-01 15:40:00,62.4,63.45,62.39,63.11,137317.0,61.7009,62.7391,61.691,62.4029,137317.0
2020-04-01 15:50:00,63.03,63.69,62.9,63.15,365172.0,62.3238,62.9764,62.1953,62.4425,365172.0
2020-04-02 09:30:00,62.33,65.99,62.24,64.92,309334.0,61.6317,65.2507,61.5427,64.1926,309334.0
2020-04-02 09:40:00,64.91,65.03,62.53,62.71,189574.0,64.1828,64.3014,61.8294,62.0074,189574.0
2020-04-02 09:50:00,62.7,63.58,62.41,63.52,130005.0,61.9975,62.8677,61.7108,62.8083,130005.0
2020-04-02 10:00:00,63.57,63.77,62.96,63.1,91045.0,62.8578,63.0555,62.2546,62.393,91045.0
2020-04-02 10:10:00,63.16,64.07,63.05,63.78,114435.0,62.4524,63.3522,62.3436,63.0654,114435.0
2020-04-02 10:20:00,63.84,64.24,63.39,63.74,83473.0,63.1247,63.5203,62.6798,63.0259,83473.0
2020-04-02 10:30:00,63.69,64.22,63.58,63.99,182200.0,62.9764,63.5005,62.8677,63.2731,182200.0
2020-04-02 10:40:00,64.0,64.01,63.0,63.0,191583.0,63.283,63.2928,62.2942,62.2942,191583.0
2020-04-02 10:50:00,63.0,63.67,62.93,63.33,64203.0,62.2942,62.9566,62.2249,62.6205,64203.0
2020-04-02 11:00:00,63.4,63.69,62.83,63.06,94715.0,62.6897,62.9764,62.1261,62.3535,94715.0
2020-04-02 11:10:00,63.06,63.2,62.6,63.01,127693.0,62.3535,62.4919,61.8986,62.304,127693.0
2020-04-02 11:20:00,63.02,63.13,62.23,62.29,87576.0,62.3139,62.4227,61.5328,61.5921,87576.0
2020-04-02 11:30:00,62.3,62.96,62.2,62.52,42161.0,61.602,62.2546,61.5031,61.8195,42161.0
2020-04-02 11:40:00,62.52,62.82,62.2,62.67,53184.0,61.8195,62.1162,61.5031,61.9679,53184.0
2020-04-02 11:50:00,62.69,62.79,62.35,62.49,63584.0,61.9876,62.0865,61.6514,61.7899,63584.0
2020-04-02 12:00:00,62.49,62.79,62.24,62.58,42586.0,61.7899,62.0865,61.5427,61.8789,42586.0
2020-04-02 12:10:00,62.62,63.16,62.51,62.54,67123.0,61.9184,62.4524,61.8096,61.8393,67123.0
2020-04-02 12:20:00,62.44,62.54,61.73,62.32,170063.0,61.7404,61.8393,61.0384,61.6218,170063.0
2020-04-02 12:30:00,62.32,62.42,61.63,62.01,47268.0,61.6218,61.7207,60.9395,61.3152,47268.0
2020-04-02 12:40:00,62.0,62.13,61.72,61.9,239602.0,61.3054,61.4339,61.0285,61.2065,239602.0
2020-04-02 12:50:00,61.9,62.11,61.3,61.36,289608.0,61.2065,61.4141,60.6132,60.6725,289608.0
2020-04-02 13:00:00,61.39,61.67,61.24,61.45,95737.0,60.7022,60.9791,60.5539,60.7615,95737.0
2020-04-02 13:10:00,61.43,61.54,60.97,60.98,67080.0,60.7417,60.8505,60.2869,60.2968,67080.0
2020-04-02 13:20:00,61.0,61.22,60.94,60.98,70552.0,60.3166,60.5341,60.2572,60.2968,70552.0
2020-04-02 13:30:00,61.1,61.55,60.99,61.29,61551.0,60.4154,60.8604,60.3067,60.6033,61551.0
2020-04-02 13:40:00,61.29,61.34,60.96,60.99,82143.0,60.6033,60.6528,60.277,60.3067,82143.0
2020-04-02 13:50:00,60.99,61.17,60.28,60.42,147193.0,60.3067,60.4847,59.6046,59.7431,147193.0
2020-04-02 14:00:00,60.42,60.62,60.03,60.08,149291.0,59.7431,59.9408,59.3574,59.4069,149291.0
2020-04-02 14:10:00,60.11,60.18,59.75,59.87,154693.0,59.4365,59.5057,59.0806,59.1992,154693.0
2020-04-02 14:20:00,59.93,60.13,59.68,59.87,192548.0,59.2585,59.4563,59.0114,59.1992,192548.0
2020-04-02 14:30:00,59.87,60.53,59.73,60.29,140771.0,59.1992,59.8518,59.0608,59.6145,140771.0
2020-04-02 14:40:00,60.29,60.35,59.77,59.96,183159.0,59.6145,59.6738,59.1003,59.2882,183159.0
2020-04-02 14:50:00,59.97,60.1,59.59,59.79,177602.0,59.2981,59.4266,58.9224,59.1201,177602.0
2020-04-02 15:00:00,59.75,60.27,59.75,60.16,209002.0,59.0806,59.5947,59.0806,59.486,209002.0
2020-04-02 15:10:00,60.14,60.19,59.52,59.68,178658.0,59.4662,59.5156,58.8531,59.0114,178658.0
2020-04-02 15:20:00,59.72,59.73,58.57,58.65,239517.0,59.0509,59.0608,57.9138,57.9929,239517.0
2020-04-02 15:30:00,58.65,58.82,57.69,58.03,401829.0,57.9929,58.161,57.0436,57.3798,401829.0
2020-04-02 15:40:00,58.08,58.49,57.69,58.08,459928.0,57.4293,57.8347,57.0436,57.4293,459928.0
2020-04-02 15:50:00,58.11,58.41,57.0,57.86,1003947.0,57.4589,57.7556,56.3614,57.2117,1003947.0
2020-04-03 09:30:00,58.0,59.24,57.53,58.88,236398.0,57.3502,58.5763,56.8854,58.2203,236398.0
2020-04-03 09:40:00,58.98,59.48,58.29,58.39,117739.0,58.3192,58.8136,57.6369,57.7358,117739.0
2020-04-03 09:50:00,58.33,58.66,57.92,58.01,171698.0,57.6765,58.0028,57.2711,57.3601,171698.0
2020-04-03 10:00:00,58.02,58.36,57.51,57.69,234280.0,57.3699,57.7061,56.8657,57.0436,234280.0
2020-04-03 10:10:00,57.66,57.72,57.2,57.44,111769.0,57.014,57.0733,56.5591,56.7964,111769.0
2020-04-03 10:20:00,57.45,58.08,57.12,57.5,190598.0,56.8063,57.4293,56.48,56.8558,190598.0
2020-04-03 10:30:00,57.5,57.62,56.56,56.77,306571.0,56.8558,56.9744,55.9263,56.134,306571.0
2020-04-03 10:40:00,56.8,56.95,56.02,56.95,160218.0,56.1636,56.3119,55.3924,56.3119,160218.0
2020-04-03 10:50:00,56.96,57.95,56.87,57.06,118780.0,56.3218,57.3007,56.2328,56.4207,118780.0
2020-04-03 11:00:00,57.09,57.5,56.35,56.43,46506.0,56.4504,56.8558,55.7187,55.7978,46506.0
2020-04-03 11:10:00,56.43,56.92,56.01,56.12,142606.0,55.7978,56.2823,55.3825,55.4912,142606.0
2020-04-03 11:20:00,56.13,56.25,55.57,55.97,207244.0,55.5011,55.6198,54.9474,55.3429,207244.0
2020-04-03 11:30:00,55.97,56.23,55.71,55.8,129168.0,55.3429,55.6,55.0858,55.1748,129168.0
2020-04-03 11:40:00,55.8,55.81,55.25,55.37,146650.0,55.1748,55.1847,54.631,54.7496,146650.0
2020-04-03 11:50:00,55.37,55.65,55.13,55.41,195109.0,54.7496,55.0265,54.5123,54.7892,195109.0
2020-04-03 12:00:00,55.36,55.88,55.35,55.66,72170.0,54.7398,55.2539,54.7299,55.0364,72170.0
2020-04-03 12:10:00,55.67,56.05,55.59,55.95,93472.0,55.0463,55.422,54.9672,55.3231,93472.0
2020-04-03 12:20:00,56.0,56.31,55.85,56.21,85945.0,55.3726,55.6791,55.2243,55.5802,85945.0
2020-04-03 12:30:00,56.17,56.28,55.16,55.37,136477.0,55.5407,55.6494,54.542,54.7496,136477.0
2020-04-03 12:40:00,55.33,55.6,54.63,54.89,185109.0,54.7101,54.9771,54.0179,54.275,185109.0
2020-04-03 12:50:00,54.85,55.08,54.66,54.75,310988.0,54.2355,54.4629,54.0476,54.1366,310988.0
2020-04-03 13:00:00,54.8,54.92,54.57,54.75,241344.0,54.186,54.3047,53.9586,54.1366,241344.0
2020-04-03 13:10:00,54.75,54.79,54.58,54.63,57218.0,54.1366,54.1761,53.9685,54.0179,57218.0
2020-04-03 13:20:00,54.66,54.69,54.25,54.26,98686.0,54.0476,54.0773,53.6422,53.6521,98686.0
2020-04-03 13:30:00,54.22,54.28,53.7,54.1,105882.0,53.6125,53.6719,53.0984,53.4939,105882.0
2020-04-03 13:40:00,54.08,54.12,53.88,54.02,83798.0,53.4741,53.5136,53.2763,53.4148,83798.0
2020-04-03 13:50:00,54.05,54.66,53.97,54.36,66937.0,53.4444,54.0476,53.3653,53.751,66937.0
2020-04-03 14:00:00,54.29,54.67,54.22,54.56,144518.0,53.6817,54.0575,53.6125,53.9487,144518.0
2020-04-03 14:10:00,54.55,54.56,53.99,54.2,102449.0,53.9388,53.9487,53.3851,53.5927,102449.0
2020-04-03 14:20:00,54.17,55.4,54.14,55.22,219198.0,53.5631,54.7793,53.5334,54.6013,219198.0
2020-04-03 14:30:00,55.31,55.67,55.09,55.52,89230.0,54.6903,55.0463,54.4728,54.898,89230.0
2020-04-03 14:40:00,55.48,55.72,55.38,55.65,63799.0,54.8584,55.0957,54.7595,55.0265,63799.0
2020-04-03 14:50:00,55.62,57.01,55.62,56.98,252238.0,54.9968,56.3713,54.9968,56.3416,252238.0
2020-04-03 15:00:00,57.0,57.04,55.97,56.36,146429.0,56.3614,56.4009,55.3429,55.7285,146429.0
2020-04-03 15:10:00,56.34,56.9,56.26,56.6,71874.0,55.7088,56.2625,55.6297,55.9659,71874.0
2020-04-03 15:20:00,56.61,56.74,55.93,56.06,97455.0,55.9757,56.1043,55.3034,55.4319,97455.0
2020-04-03 15:30:00,56.05,56.24,55.93,56.03,106936.0,55.422,55.6099,55.3034,55.4022,106936.0
2020-04-03 15:40:00,56.05,56.11,55.45,55.55,172830.0,55.422,55.4813,54.8287,54.9276,172830.0
2020-04-03 15:50:00,55.67,56.24,55.45,55.93,453258.0,55.0463,55.6099,54.8287,55.3034,453258.0
2020-04-06 09:30:00,60.87,61.68,60.12,61.03,402960.0,60.188,60.9889,59.4464,60.3462,402960.0
2020-04-06 09:40:00,61.03,61.47,60.6,60.79,339240.0,60.3462,60.7813,59.921,60.1089,339240.0
2020-04-06 09:50:00,60.79,61.36,60.68,61.05,207798.0,60.1089,60.6725,60.0001,60.366,207798.0
2020-04-06 10:00:00,61.05,61.28,60.84,61.05,204554.0,60.366,60.5934,60.1584,60.366,204554.0
2020-04-06 10:10:00,61.01,61.63,60.87,61.62,249741.0,60.3264,60.9395,60.188,60.9296,249741.0
2020-04-06 10:20:00,61.59,61.6,60.86,61.13,262424.0,60.9,60.9098,60.1781,60.4451,262424.0
2020-04-06 10:30:00,61.1,61.15,60.26,60.86,140365.0,60.4154,60.4649,59.5849,60.1781,140365.0
2020-04-06 10:40:00,60.8,61.0,60.65,60.88,88562.0,60.1188,60.3166,59.9705,60.1979,88562.0
2020-04-06 10:50:00,60.88,62.08,60.88,61.73,171777.0,60.1979,61.3845,60.1979,61.0384,171777.0
2020-04-06 11:00:00,61.73,61.97,61.33,61.44,139730.0,61.0384,61.2757,60.6429,60.7516,139730.0
2020-04-06 11:10:00,61.47,62.18,61.41,62.12,110082.0,60.7813,61.4833,60.722,61.424,110082.0
2020-04-06 11:20:00,62.13,62.39,61.81,62.31,88879.0,61.4339,61.691,61.1175,61.6119,88879.0
2020-04-06 11:30:00,62.34,62.44,61.97,62.44,46758.0,61.6415,61.7404,61.2757,61.7404,46758.0
2020-04-06 11:40:00,62.39,62.46,62.11,62.2,46254.0,61.691,61.7602,61.4141,61.5031,46254.0
2020-04-06 11:50:00,62.23,63.33,62.21,62.89,227365.0,61.5328,62.6205,61.513,62.1854,227365.0
2020-04-06 12:00:00,62.89,63.73,62.82,63.54,86784.0,62.1854,63.016,62.1162,62.8281,86784.0
2020-04-06 12:10:00,63.56,63.68,63.27,63.49,93003.0,62.8479,62.9665,62.5611,62.7787,93003.0
2020-04-06 12:20:00,63.49,64.34,63.42,63.6,233141.0,62.7787,63.6191,62.7094,62.8874,233141.0
2020-04-06 12:30:00,63.55,63.76,63.3,63.46,63487.0,62.838,63.0456,62.5908,62.749,63487.0
2020-04-06 12:40:00,63.49,63.53,62.88,63.0,73257.0,62.7787,62.8182,62.1755,62.2942,73257.0
2020-04-06 12:50:00,63.0,63.31,62.91,63.16,143967.0,62.2942,62.6007,62.2052,62.4524,143967.0
2020-04-06 13:00:00,63.2,63.23,62.62,62.77,531729.0,62.4919,62.5216,61.9184,62.0667,531729.0
2020-04-06 13:10:00,62.79,62.94,62.62,62.69,619541.0,62.0865,62.2348,61.9184,61.9876,619541.0
2020-04-06 13:20:00,62.7,63.18,62.55,63.16,86220.0,61.9975,62.4721,61.8492,62.4524,86220.0
2020-04-06 13:30:00,63.2,63.41,63.02,63.13,60448.0,62.4919,62.6996,62.3139,62.4227,60448.0
2020-04-06 13:40:00,63.14,63.34,63.06,63.29,117098.0,62.4326,62.6303,62.3535,62.5809,117098.0
2020-04-06 13:50:00,63.22,63.3,62.99,63.02,72438.0,62.5117,62.5908,62.2843,62.3139,72438.0
2020-04-06 14:00:00,63.06,63.06,62.51,62.58,275265.0,62.3535,62.3535,61.8096,61.8789,275265.0
2020-04-06 14:10:00,62.58,62.58,62.19,62.32,60517.0,61.8789,61.8789,61.4932,61.6218,60517.0
2020-04-06 14:20:00,62.34,62.78,62.33,62.72,45855.0,61.6415,62.0766,61.6317,62.0173,45855.0
2020-04-06 14:30:00,62.71,63.05,62.65,63.05,207379.0,62.0074,62.3436,61.9481,62.3436,207379.0
2020-04-06 14:40:00,63.05,63.28,63.0,63.23,130849.0,62.3436,62.571,62.2942,62.5216,130849.0
2020-04-06 14:50:00,63.2,63.24,62.82,62.86,80044.0,62.4919,62.5315,62.1162,62.1557,80044.0
2020-04-06 15:00:00,62.88,63.12,62.81,62.96,74220.0,62.1755,62.4128,62.1063,62.2546,74220.0
2020-04-06 15:10:00,62.93,63.09,62.74,62.8,198395.0,62.2249,62.3831,62.0371,62.0964,198395.0
2020-04-06 15:20:00,62.77,63.13,62.77,62.87,133995.0,62.0667,62.4227,62.0667,62.1656,133995.0
2020-04-06 15:30:00,62.89,62.89,62.52,62.62,134860.0,62.1854,62.1854,61.8195,61.9184,134860.0
2020-04-06 15:40:00,62.62,63.06,62.6,63.0,526388.0,61.9184,62.3535,61.8986,62.2942,526388.0
2020-04-06 15:50:00,63.0,64.08,62.99,63.8,722345.0,62.2942,63.3621,62.2843,63.0852,722345.0
2020-04-07 09:30:00,70.18,73.48,69.02,69.02,600954.0,69.3937,72.6567,68.2467,68.2467,600954.0
2020-04-07 09:40:00,69.24,70.66,68.5,70.11,407276.0,68.4642,69.8683,67.7325,69.3245,407276.0
2020-04-07 09:50:00,70.11,70.79,69.86,70.6,394134.0,69.3245,69.9969,69.0773,69.809,394134.0
2020-04-07 10:00:00,70.61,71.0,70.28,70.36,311835.0,69.8189,70.2045,69.4926,69.5717,311835.0
2020-04-07 10:10:00,70.37,70.44,68.55,68.67,300011.0,69.5816,69.6508,67.782,67.9006,300011.0
2020-04-07 10:20:00,68.63,68.84,66.68,67.49,327213.0,67.8611,68.0687,65.9329,66.7338,327213.0
2020-04-07 10:30:00,67.54,69.31,67.52,68.5,240685.0,66.7833,68.5335,66.7635,67.7325,240685.0
2020-04-07 10:40:00,68.42,68.48,65.8,66.08,127571.0,67.6534,67.7128,65.0628,65.3396,127571.0
2020-04-07 10:50:00,66.07,66.99,65.56,66.87,168316.0,65.3298,66.2395,64.8255,66.1208,168316.0
2020-04-07 11:00:00,66.83,67.81,66.53,67.06,151579.0,66.0812,67.0503,65.7846,66.3087,151579.0
2020-04-07 11:10:00,67.08,68.01,67.02,67.24,108641.0,66.3284,67.248,66.2691,66.4866,108641.0
2020-04-07 11:20:00,67.19,67.19,65.93,66.67,128597.0,66.4372,66.4372,65.1913,65.923,128597.0
2020-04-07 11:30:00,66.63,67.61,66.63,67.51,61202.0,65.8835,66.8525,65.8835,66.7536,61202.0
2020-04-07 11:40:00,67.63,68.0,67.31,67.75,99314.0,66.8723,67.2381,66.5559,66.9909,99314.0
2020-04-07 11:50:00,67.75,68.43,67.61,68.12,113963.0,66.9909,67.6633,66.8525,67.3568,113963.0
2020-04-07 12:00:00,68.09,68.55,68.02,68.4,69591.0,67.3271,67.782,67.2579,67.6337,69591.0
2020-04-07 12:10:00,68.44,68.91,68.1,68.81,92052.0,67.6732,68.1379,67.337,68.0391,92052.0
2020-04-07 12:20:00,68.81,69.16,67.97,68.21,66417.0,68.0391,68.3851,67.2085,67.4458,66417.0
2020-04-07 12:30:00,68.17,68.53,67.96,68.11,48521.0,67.4062,67.7622,67.1986,67.3469,48521.0
2020-04-07 12:40:00,68.18,68.52,68.0,68.43,46783.0,67.4161,67.7523,67.2381,67.6633,46783.0
2020-04-07 12:50:00,68.46,68.49,68.03,68.36,82327.0,67.693,67.7226,67.2678,67.5941,82327.0
2020-04-07 13:00:00,68.29,69.0,68.22,68.48,60095.0,67.5249,68.2269,67.4557,67.7128,60095.0
2020-04-07 13:10:00,68.48,68.54,67.74,67.82,94809.0,67.7128,67.7721,66.981,67.0602,94809.0
2020-04-07 13:20:00,67.8,68.15,67.66,68.13,54337.0,67.0404,67.3865,66.9019,67.3667,54337.0
2020-04-07 13:30:00,68.13,68.22,67.81,67.95,58276.0,67.3667,67.4557,67.0503,67.1887,58276.0
2020-04-07 13:40:00,67.95,67.98,67.07,67.13,74438.0,67.1887,67.2184,66.3186,66.3779,74438.0
2020-04-07 13:50:00,67.06,67.47,66.93,67.2,55188.0,66.3087,66.7141,66.1801,66.4471,55188.0
2020-04-07 14:00:00,67.22,67.27,66.02,66.59,91648.0,66.4669,66.5163,65.2803,65.8439,91648.0
2020-04-07 14:10:00,66.45,66.94,65.9,65.93,46553.0,65.7055,66.19,65.1617,65.1913,46553.0
2020-04-07 14:20:00,65.93,66.72,65.93,66.22,136816.0,65.1913,65.9725,65.1913,65.4781,136816.0
2020-04-07 14:30:00,66.2,66.56,66.02,66.09,99700.0,65.4583,65.8143,65.2803,65.3495,99700.0
2020-04-07 14:40:00,66.11,66.12,65.59,65.87,100407.0,65.3693,65.3792,64.8551,65.132,100407.0
2020-04-07 14:50:00,65.84,65.96,65.55,65.67,144631.0,65.1023,65.221,64.8156,64.9342,144631.0
2020-04-07 15:00:00,65.77,66.94,65.76,66.93,178412.0,65.0331,66.19,65.0232,66.1801,178412.0
2020-04-07 15:10:00,66.91,67.15,66.33,66.45,224406.0,66.1603,66.3977,65.5868,65.7055,224406.0
2020-04-07 15:20:00,66.46,66.63,65.84,66.2,133402.0,65.7154,65.8835,65.1023,65.4583,133402.0
2020-04-07 15:30:00,66.23,66.64,65.87,66.59,119111.0,65.488,65.8934,65.132,65.8439,119111.0
2020-04-07 15:40:00,66.65,67.44,66.46,67.09,268823.0,65.9033,66.6844,65.7154,66.3383,268823.0
2020-04-07 15:50:00,66.85,67.05,65.31,65.94,407534.0,66.101,66.2988,64.5783,65.2012,407534.0
2020-04-08 09:30:00,67.31,67.82,66.33,66.98,177368.0,66.5559,67.0602,65.5868,66.2296,177368.0
2020-04-08 09:40:00,67.08,68.2,66.99,67.83,192923.0,66.3284,67.4359,66.2395,67.07,192923.0
2020-04-08 09:50:00,67.84,68.4,67.61,67.92,233056.0,67.0799,67.6337,66.8525,67.159,233056.0
2020-04-08 10:00:00,67.97,68.45,67.4,67.75,96789.0,67.2085,67.6831,66.6449,66.9909,96789.0
2020-04-08 10:10:00,67.75,68.31,67.75,68.16,113309.0,66.9909,67.5447,66.9909,67.3963,113309.0
2020-04-08 10:20:00,68.16,68.5,67.64,68.2,230579.0,67.3963,67.7325,66.8822,67.4359,230579.0
2020-04-08 10:30:00,68.23,68.87,68.12,68.2,154168.0,67.4656,68.0984,67.3568,67.4359,154168.0
2020-04-08 10:40:00,68.27,68.63,68.08,68.23,59039.0,67.5051,67.8611,67.3172,67.4656,59039.0
2020-04-08 10:50:00,68.14,68.86,68.14,68.6,292951.0,67.3766,68.0885,67.3766,67.8314,292951.0
2020-04-08 11:00:00,68.6,69.14,68.53,68.85,223851.0,67.8314,68.3654,67.7622,68.0786,223851.0
2020-04-08 11:10:00,68.86,69.7,68.83,69.7,162862.0,68.0885,68.9191,68.0588,68.9191,162862.0
2020-04-08 11:20:00,69.73,70.19,69.68,69.95,194758.0,68.9488,69.4036,68.8993,69.1663,194758.0
2020-04-08 11:30:00,69.94,70.03,69.49,69.94,264169.0,69.1564,69.2454,68.7114,69.1564,264169.0
2020-04-08 11:40:00,69.95,70.08,69.39,69.69,91706.0,69.1663,69.2948,68.6126,68.9092,91706.0
2020-04-08 11:50:00,69.65,69.66,68.83,69.05,135267.0,68.8696,68.8795,68.0588,68.2764,135267.0
2020-04-08 12:00:00,69.0,69.0,68.1,68.32,90285.0,68.2269,68.2269,67.337,67.5545,90285.0
2020-04-08 12:10:00,68.34,68.58,67.94,68.36,118840.0,67.5743,67.8116,67.1788,67.5941,118840.0
2020-04-08 12:20:00,68.36,68.66,68.26,68.37,94302.0,67.5941,67.8907,67.4952,67.604,94302.0
2020-04-08 12:30:00,68.36,68.92,68.2,68.92,85416.0,67.5941,68.1478,67.4359,68.1478,85416.0
2020-04-08 12:40:00,68.92,69.05,68.59,68.63,56952.0,68.1478,68.2764,67.8215,67.8611,56952.0
2020-04-08 12:50:00,68.72,68.73,68.32,68.46,71219.0,67.9501,67.96,67.5545,67.693,71219.0
2020-04-08 13:00:00,68.52,68.77,68.23,68.77,152832.0,67.7523,67.9995,67.4656,67.9995,152832.0
2020-04-08 13:10:00,68.73,69.18,68.64,69.18,104858.0,67.96,68.4049,67.871,68.4049,104858.0
2020-04-08 13:20:00,69.19,69.29,68.52,68.55,44557.0,68.4148,68.5137,67.7523,67.782,44557.0
2020-04-08 13:30:00,68.59,68.6,68.02,68.16,51825.0,67.8215,67.8314,67.2579,67.3963,51825.0
2020-04-08 13:40:00,68.16,68.58,68.13,68.27,68798.0,67.3963,67.8116,67.3667,67.5051,68798.0
2020-04-08 13:50:00,68.3,68.66,68.27,68.31,96676.0,67.5348,67.8907,67.5051,67.5447,96676.0
2020-04-08 14:00:00,68.36,68.81,68.34,68.72,54724.0,67.5941,68.0391,67.5743,67.9501,54724.0
2020-04-08 14:10:00,68.74,68.86,68.5,68.84,46340.0,67.9698,68.0885,67.7325,68.0687,46340.0
2020-04-08 14:20:00,68.89,69.07,68.67,68.92,44312.0,68.1182,68.2961,67.9006,68.1478,44312.0
2020-04-08 14:30:00,68.92,69.1,68.83,68.97,57302.0,68.1478,68.3258,68.0588,68.1973,57302.0
2020-04-08 14:40:00,68.95,69.62,68.93,69.21,195193.0,68.1775,68.84,68.1577,68.4346,195193.0
2020-04-08 14:50:00,69.21,69.64,69.21,69.5,90186.0,68.4346,68.8598,68.4346,68.7213,90186.0
2020-04-08 15:00:00,69.5,69.97,69.35,69.91,64001.0,68.7213,69.1861,68.573,69.1267,64001.0
2020-04-08 15:10:00,69.89,69.92,69.11,69.45,133971.0,69.107,69.1366,68.3357,68.6719,133971.0
2020-04-08 15:20:00,69.44,69.73,69.23,69.7,100277.0,68.662,68.9488,68.4544,68.9191,100277.0
2020-04-08 15:30:00,69.7,70.01,69.35,69.45,165337.0,68.9191,69.2256,68.573,68.6719,165337.0
2020-04-08 15:40:00,69.43,70.19,69.13,70.19,212913.0,68.6521,69.4036,68.3555,69.4036,212913.0
2020-04-08 15:50:00,70.03,70.16,68.3,70.09,677047.0,69.2454,69.3739,67.5348,69.3047,677047.0
2020-04-09 09:30:00,70.22,72.82,70.22,70.71,284288.0,69.4333,72.0041,69.4333,69.9178,284288.0
2020-04-09 09:40:00,70.64,71.97,70.44,71.32,269443.0,69.8486,71.1637,69.6508,70.5209,269443.0
2020-04-09 09:50:00,71.28,73.08,71.27,73.02,241137.0,70.4814,72.2612,70.4715,72.2019,241137.0
2020-04-09 10:00:00,73.07,73.21,72.02,72.2,432606.0,72.2513,72.3898,71.2131,71.3911,432606.0
2020-04-09 10:10:00,72.06,72.56,70.78,70.8,184116.0,71.2526,71.747,69.987,70.0068,184116.0
2020-04-09 10:20:00,70.79,70.83,69.45,70.4,290385.0,69.9969,70.0364,68.6719,69.6112,290385.0
2020-04-09 10:30:00,70.52,70.75,70.08,70.5,217222.0,69.7299,69.9573,69.2948,69.7101,217222.0
2020-04-09 10:40:00,70.5,70.5,69.6,69.62,146315.0,69.7101,69.7101,68.8202,68.84,146315.0
2020-04-09 10:50:00,69.75,69.75,69.01,69.51,108674.0,68.9685,68.9685,68.2368,68.7312,108674.0
2020-04-09 11:00:00,69.55,70.15,69.11,69.9,152118.0,68.7708,69.364,68.3357,69.1168,152118.0
2020-04-09 11:10:00,69.9,70.25,69.8,70.25,181813.0,69.1168,69.4629,69.018,69.4629,181813.0
2020-04-09 11:20:00,70.33,70.8,70.0,70.08,77360.0,69.542,70.0068,69.2157,69.2948,77360.0
2020-04-09 11:30:00,70.1,70.6,69.94,70.51,35938.0,69.3146,69.809,69.1564,69.72,35938.0
2020-04-09 11:40:00,70.47,70.47,70.0,70.12,26835.0,69.6805,69.6805,69.2157,69.3344,26835.0
2020-04-09 11:50:00,70.08,70.44,69.95,70.4,59074.0,69.2948,69.6508,69.1663,69.6112,59074.0
2020-04-09 12:00:00,70.44,70.9,70.28,70.81,72470.0,69.6508,70.1056,69.4926,70.0167,72470.0
2020-04-09 12:10:00,70.83,70.88,70.01,70.39,95976.0,70.0364,70.0859,69.2256,69.6014,95976.0
2020-04-09 12:20:00,70.4,70.7,69.74,69.83,78796.0,69.6112,69.9079,68.9586,69.0476,78796.0
2020-04-09 12:30:00,69.84,70.23,69.84,70.01,105239.0,69.0575,69.4431,69.0575,69.2256,105239.0
2020-04-09 12:40:00,70.05,70.24,69.86,70.11,645218.0,69.2652,69.453,69.0773,69.3245,645218.0
2020-04-09 12:50:00,70.1,70.37,70.02,70.06,50620.0,69.3146,69.5816,69.2355,69.2751,50620.0
2020-04-09 13:00:00,70.02,70.13,69.8,70.01,42395.0,69.2355,69.3443,69.018,69.2256,42395.0
2020-04-09 13:10:00,69.96,70.04,69.71,69.99,31828.0,69.1762,69.2553,68.929,69.2058,31828.0
2020-04-09 13:20:00,69.99,70.01,69.44,69.69,66365.0,69.2058,69.2256,68.662,68.9092,66365.0
2020-04-09 13:30:00,69.74,70.09,69.51,69.7,107149.0,68.9586,69.3047,68.7312,68.9191,107149.0
2020-04-09 13:40:00,69.64,69.77,69.1,69.27,411390.0,68.8598,68.9883,68.3258,68.4939,411390.0
2020-04-09 13:50:00,69.29,70.02,69.12,69.88,121717.0,68.5137,69.2355,68.3456,69.0971,121717.0
2020-04-09 14:00:00,69.91,69.97,69.39,69.62,101022.0,69.1267,69.1861,68.6126,68.84,101022.0
2020-04-09 14:10:00,69.67,69.89,69.07,69.16,101300.0,68.8894,69.107,68.2961,68.3851,101300.0
2020-04-09 14:20:00,69.21,69.83,69.12,69.64,95075.0,68.4346,69.0476,68.3456,68.8598,95075.0
2020-04-09 14:30:00,69.65,70.02,69.45,69.82,65111.0,68.8696,69.2355,68.6719,69.0377,65111.0
2020-04-09 14:40:00,69.84,70.22,69.23,69.27,109265.0,69.0575,69.4333,68.4544,68.4939,109265.0
2020-04-09 14:50:00,69.33,69.57,68.51,68.99,89685.0,68.5532,68.7905,67.7424,68.217,89685.0
2020-04-09 15:00:00,69.1,69.18,68.55,69.04,90332.0,68.3258,68.4049,67.782,68.2665,90332.0
2020-04-09 15:10:00,69.04,69.06,68.18,68.34,90785.0,68.2665,68.2863,67.4161,67.5743,90785.0
2020-04-09 15:20:00,68.32,68.7,68.21,68.6,125621.0,67.5545,67.9303,67.4458,67.8314,125621.0
2020-04-09 15:30:00,68.61,69.0,68.11,68.48,153590.0,67.8413,68.2269,67.3469,67.7128,153590.0
2020-04-09 15:40:00,68.48,68.75,68.28,68.46,186380.0,67.7128,67.9797,67.515,67.693,186380.0
2020-04-09 15:50:00,68.5,69.1,68.36,68.37,363295.0,67.7325,68.3258,67.5941,67.604,363295.0
2020-04-13 09:30:00,68.53,68.9,66.03,66.9,113355.0,67.7622,68.1281,65.2902,66.1505,113355.0
2020-04-13 09:40:00,66.93,67.53,64.32,65.17,175507.0,66.1801,66.7734,63.5994,64.4398,175507.0
2020-04-13 09:50:00,64.96,67.46,64.96,66.11,78135.0,64.2322,66.7042,64.2322,65.3693,78135.0
2020-04-13 10:00:00,66.03,66.87,66.03,66.7,79059.0,65.2902,66.1208,65.2902,65.9527,79059.0
2020-04-13 10:10:00,66.7,67.16,65.65,65.83,63947.0,65.9527,66.4075,64.9145,65.0924,63947.0
2020-04-13 10:20:00,65.88,66.32,65.55,66.31,50164.0,65.1419,65.577,64.8156,65.5671,50164.0
2020-04-13 10:30:00,66.14,66.7,65.65,65.68,152998.0,65.399,65.9527,64.9145,64.9441,152998.0
2020-04-13 10:40:00,65.65,66.3,65.47,65.97,59044.0,64.9145,65.5572,64.7365,65.2309,59044.0
2020-04-13 10:50:00,65.92,66.02,65.25,65.37,30585.0,65.1814,65.2803,64.5189,64.6376,30585.0
2020-04-13 11:00:00,65.34,65.38,64.92,65.2,112028.0,64.6079,64.6475,64.1926,64.4695,112028.0
2020-04-13 11:10:00,65.18,65.98,65.18,65.93,31154.0,64.4497,65.2408,64.4497,65.1913,31154.0
2020-04-13 11:20:00,65.92,66.87,65.83,66.7,35174.0,65.1814,66.1208,65.0924,65.9527,35174.0
2020-04-13 11:30:00,66.71,66.77,66.3,66.43,29599.0,65.9626,66.0219,65.5572,65.6857,29599.0
2020-04-13 11:40:00,66.46,66.57,66.0,66.55,36640.0,65.7154,65.8242,65.2605,65.8044,36640.0
2020-04-13 11:50:00,66.54,66.55,66.03,66.03,143955.0,65.7945,65.8044,65.2902,65.2902,143955.0
2020-04-13 12:00:00,66.04,66.78,66.0,66.75,131067.0,65.3001,66.0318,65.2605,66.0021,131067.0
2020-04-13 12:10:00,66.76,67.28,66.76,66.96,67570.0,66.012,66.5262,66.012,66.2098,67570.0
2020-04-13 12:20:00,67.02,67.12,66.35,66.35,46369.0,66.2691,66.368,65.6066,65.6066,46369.0
2020-04-13 12:30:00,66.29,66.54,66.01,66.01,35695.0,65.5473,65.7945,65.2704,65.2704,35695.0
2020-04-13 12:40:00,66.04,66.47,66.04,66.27,20041.0,65.3001,65.7253,65.3001,65.5275,20041.0
2020-04-13 12:50:00,66.27,66.27,65.67,65.93,35122.0,65.5275,65.5275,64.9342,65.1913,35122.0
2020-04-13 13:00:00,65.92,66.22,65.82,66.19,32383.0,65.1814,65.4781,65.0826,65.4484,32383.0
2020-04-13 13:10:00,66.21,66.24,65.76,65.9,24107.0,65.4682,65.4979,65.0232,65.1617,24107.0
2020-04-13 13:20:00,65.96,65.98,65.67,65.79,25781.0,65.221,65.2408,64.9342,65.0529,25781.0
2020-04-13 13:30:00,65.8,66.16,65.8,66.16,43557.0,65.0628,65.4187,65.0628,65.4187,43557.0
2020-04-13 13:40:00,66.16,66.35,66.11,66.12,91014.0,65.4187,65.6066,65.3693,65.3792,91014.0
2020-04-13 13:50:00,66.12,66.31,66.04,66.17,46922.0,65.3792,65.5671,65.3001,65.4286,46922.0
2020-04-13 14:00:00,66.16,66.23,65.92,66.03,110374.0,65.4187,65.488,65.1814,65.2902,110374.0
2020-04-13 14:10:00,66.03,66.07,65.72,65.81,48000.0,65.2902,65.3298,64.9837,65.0727,48000.0
2020-04-13 14:20:00,65.83,66.08,65.82,66.06,188689.0,65.0924,65.3396,65.0826,65.3199,188689.0
2020-04-13 14:30:00,66.05,66.1,65.61,65.83,55939.0,65.31,65.3594,64.8749,65.0924,55939.0
2020-04-13 14:40:00,65.84,66.36,65.82,66.23,42642.0,65.1023,65.6165,65.0826,65.488,42642.0
2020-04-13 14:50:00,66.24,66.44,66.22,66.4,80999.0,65.4979,65.6956,65.4781,65.6561,80999.0
2020-04-13 15:00:00,66.4,66.4,65.94,66.0,35333.0,65.6561,65.6561,65.2012,65.2605,35333.0
2020-04-13 15:10:00,66.0,66.33,65.92,66.31,125274.0,65.2605,65.5868,65.1814,65.5671,125274.0
2020-04-13 15:20:00,66.31,66.53,66.14,66.52,76068.0,65.5671,65.7846,65.399,65.7747,76068.0
2020-04-13 15:30:00,66.53,67.38,66.45,67.37,140520.0,65.7846,66.6251,65.7055,66.6152,140520.0
2020-04-13 15:40:00,67.39,67.6,67.26,67.51,162134.0,66.635,66.8426,66.5064,66.7536,162134.0
2020-04-13 15:50:00,67.55,67.56,66.28,66.64,327912.0,66.7932,66.8031,65.5374,65.8934,327912.0
2020-04-14 09:30:00,68.25,69.98,68.25,69.14,285190.0,67.4853,69.196,67.4853,68.3654,285190.0
2020-04-14 09:40:00,69.23,70.61,69.01,70.46,106292.0,68.4544,69.8189,68.2368,69.6706,106292.0
2020-04-14 09:50:00,70.54,71.09,70.21,70.91,109015.0,69.7497,70.2935,69.4234,70.1155,109015.0
2020-04-14 10:00:00,70.85,70.95,70.24,70.56,121359.0,70.0562,70.1551,69.453,69.7695,121359.0
2020-04-14 10:10:00,70.51,71.03,70.41,70.94,264703.0,69.72,70.2342,69.6211,70.1452,264703.0
2020-04-14 10:20:00,70.95,71.3,70.24,70.3,153669.0,70.1551,70.5012,69.453,69.5124,153669.0
2020-04-14 10:30:00,70.3,70.3,69.23,69.68,68489.0,69.5124,69.5124,68.4544,68.8993,68489.0
2020-04-14 10:40:00,69.67,70.39,69.67,70.0,204787.0,68.8894,69.6014,68.8894,69.2157,204787.0
2020-04-14 10:50:00,69.92,70.04,69.45,69.54,82827.0,69.1366,69.2553,68.6719,68.7609,82827.0
2020-04-14 11:00:00,69.59,69.81,69.17,69.69,85980.0,68.8103,69.0279,68.395,68.9092,85980.0
2020-04-14 11:10:00,69.65,69.91,69.15,69.25,87656.0,68.8696,69.1267,68.3752,68.4741,87656.0
2020-04-14 11:20:00,69.25,69.85,69.21,69.22,34298.0,68.4741,69.0674,68.4346,68.4445,34298.0
2020-04-14 11:30:00,69.32,69.58,69.25,69.4,287241.0,68.5433,68.8004,68.4741,68.6224,287241.0
2020-04-14 11:40:00,69.44,69.44,69.01,69.15,19800.0,68.662,68.662,68.2368,68.3752,19800.0
2020-04-14 11:50:00,69.18,69.48,68.91,69.26,119267.0,68.4049,68.7016,68.1379,68.484,119267.0
2020-04-14 12:00:00,69.29,69.7,69.29,69.53,33964.0,68.5137,68.9191,68.5137,68.751,33964.0
2020-04-14 12:10:00,69.56,69.92,69.55,69.82,45895.0,68.7807,69.1366,68.7708,69.0377,45895.0
2020-04-14 12:20:00,69.79,69.95,69.46,69.49,58939.0,69.0081,69.1663,68.6818,68.7114,58939.0
2020-04-14 12:30:00,69.55,69.6,69.27,69.48,48259.0,68.7708,68.8202,68.4939,68.7016,48259.0
2020-04-14 12:40:00,69.5,69.71,69.46,69.58,22001.0,68.7213,68.929,68.6818,68.8004,22001.0
2020-04-14 12:50:00,69.56,69.79,69.49,69.59,28483.0,68.7807,69.0081,68.7114,68.8103,28483.0
2020-04-14 13:00:00,69.54,69.6,69.41,69.5,30865.0,68.7609,68.8202,68.6323,68.7213,30865.0
2020-04-14 13:10:00,69.5,69.66,69.44,69.49,31967.0,68.7213,68.8795,68.662,68.7114,31967.0
2020-04-14 13:20:00,69.5,69.75,69.49,69.5,29974.0,68.7213,68.9685,68.7114,68.7213,29974.0
2020-04-14 13:30:00,69.48,69.7,69.44,69.55,33219.0,68.7016,68.9191,68.662,68.7708,33219.0
2020-04-14 13:40:00,69.57,69.86,69.55,69.8,29389.0,68.7905,69.0773,68.7708,69.018,29389.0
2020-04-14 13:50:00,69.83,69.99,69.69,69.85,57164.0,69.0476,69.2058,68.9092,69.0674,57164.0
2020-04-14 14:00:00,69.88,70.04,69.61,69.73,125880.0,69.0971,69.2553,68.8301,68.9488,125880.0
2020-04-14 14:10:00,69.78,70.17,69.76,70.03,39553.0,68.9982,69.3838,68.9784,69.2454,39553.0
2020-04-14 14:20:00,70.04,70.21,69.86,69.95,86002.0,69.2553,69.4234,69.0773,69.1663,86002.0
2020-04-14 14:30:00,69.96,70.13,69.83,69.91,95978.0,69.1762,69.3443,69.0476,69.1267,95978.0
2020-04-14 14:40:00,69.9,70.05,69.84,70.0,152626.0,69.1168,69.2652,69.0575,69.2157,152626.0
2020-04-14 14:50:00,70.01,70.15,69.95,70.06,44024.0,69.2256,69.364,69.1663,69.2751,44024.0
2020-04-14 15:00:00,70.07,70.14,69.94,70.08,50242.0,69.2849,69.3542,69.1564,69.2948,50242.0
2020-04-14 15:10:00,70.09,70.12,69.85,69.98,82007.0,69.3047,69.3344,69.0674,69.196,82007.0
2020-04-14 15:20:00,69.98,70.13,69.88,70.1,88009.0,69.196,69.3443,69.0971,69.3146,88009.0
2020-04-14 15:30:00,70.09,70.38,70.04,70.28,153848.0,69.3047,69.5915,69.2553,69.4926,153848.0
2020-04-14 15:40:00,70.27,70.39,70.12,70.19,147301.0,69.4827,69.6014,69.3344,69.4036,147301.0
2020-04-14 15:50:00,70.19,70.33,69.87,70.03,326592.0,69.4036,69.542,69.0872,69.2454,326592.0
2020-04-15 09:30:00,66.04,68.41,65.61,68.25,218743.0,65.3001,67.6435,64.8749,67.4853,218743.0
2020-04-15 09:40:00,68.14,68.14,67.08,67.6,165126.0,67.3766,67.3766,66.3284,66.8426,165126.0
2020-04-15 09:50:00,67.62,68.05,67.31,67.91,282000.0,66.8624,67.2876,66.5559,67.1491,282000.0
2020-04-15 10:00:00,67.89,68.35,67.72,68.33,159365.0,67.1294,67.5842,66.9613,67.5644,159365.0
2020-04-15 10:10:00,68.22,68.41,67.62,67.87,66087.0,67.4557,67.6435,66.8624,67.1096,66087.0
2020-04-15 10:20:00,67.87,68.12,67.85,67.95,80624.0,67.1096,67.3568,67.0898,67.1887,80624.0
2020-04-15 10:30:00,67.93,68.18,67.89,68.1,58386.0,67.1689,67.4161,67.1294,67.337,58386.0
2020-04-15 10:40:00,68.11,68.41,68.01,68.33,45963.0,67.3469,67.6435,67.248,67.5644,45963.0
2020-04-15 10:50:00,68.25,68.38,68.0,68.1,87074.0,67.4853,67.6139,67.2381,67.337,87074.0
2020-04-15 11:00:00,68.1,68.31,68.02,68.26,241426.0,67.337,67.5447,67.2579,67.4952,241426.0
2020-04-15 11:10:00,68.29,68.46,68.15,68.4,46415.0,67.5249,67.693,67.3865,67.6337,46415.0
2020-04-15 11:20:00,68.38,68.64,68.32,68.53,76776.0,67.6139,67.871,67.5545,67.7622,76776.0
2020-04-15 11:30:00,68.54,68.87,68.52,68.68,179341.0,67.7721,68.0984,67.7523,67.9105,179341.0
2020-04-15 11:40:00,68.71,68.97,68.6,68.8,196372.0,67.9402,68.1973,67.8314,68.0292,196372.0
2020-04-15 11:50:00,68.79,68.98,68.79,68.84,40118.0,68.0193,68.2072,68.0193,68.0687,40118.0
2020-04-15 12:00:00,68.86,69.27,68.82,69.14,103065.0,68.0885,68.4939,68.0489,68.3654,103065.0
2020-04-15 12:10:00,69.15,69.47,69.05,69.42,35986.0,68.3752,68.6917,68.2764,68.6422,35986.0
2020-04-15 12:20:00,69.44,69.73,69.07,69.31,62424.0,68.662,68.9488,68.2961,68.5335,62424.0
2020-04-15 12:30:00,69.27,69.45,69.09,69.22,63832.0,68.4939,68.6719,68.3159,68.4445,63832.0
2020-04-15 12:40:00,69.16,69.44,69.16,69.33,34905.0,68.3851,68.662,68.3851,68.5532,34905.0
2020-04-15 12:50:00,69.31,69.96,69.3,69.93,55213.0,68.5335,69.1762,68.5236,69.1465,55213.0
2020-04-15 13:00:00,69.92,70.7,69.88,70.67,90709.0,69.1366,69.9079,69.0971,69.8782,90709.0
2020-04-15 13:10:00,70.67,70.69,70.41,70.52,55784.0,69.8782,69.898,69.6211,69.7299,55784.0
2020-04-15 13:20:00,70.54,70.58,70.36,70.57,113558.0,69.7497,69.7892,69.5717,69.7793,113558.0
2020-04-15 13:30:00,70.57,70.88,70.4,70.72,127806.0,69.7793,70.0859,69.6112,69.9277,127806.0
2020-04-15 13:40:00,70.73,70.77,70.19,70.41,69520.0,69.9375,69.9771,69.4036,69.6211,69520.0
2020-04-15 13:50:00,70.46,70.55,70.27,70.44,41842.0,69.6706,69.7596,69.4827,69.6508,41842.0
2020-04-15 14:00:00,70.44,70.74,70.41,70.42,61370.0,69.6508,69.9474,69.6211,69.631,61370.0
2020-04-15 14:10:00,70.45,70.65,70.13,70.49,57792.0,69.6607,69.8584,69.3443,69.7002,57792.0
2020-04-15 14:20:00,70.49,70.68,70.32,70.55,45073.0,69.7002,69.8881,69.5321,69.7596,45073.0
2020-04-15 14:30:00,70.56,71.28,70.54,71.19,135175.0,69.7695,70.4814,69.7497,70.3924,135175.0
2020-04-15 14:40:00,71.16,71.16,70.69,71.07,122108.0,70.3627,70.3627,69.898,70.2737,122108.0
2020-04-15 14:50:00,71.05,71.11,70.81,71.11,105272.0,70.254,70.3133,70.0167,70.3133,105272.0
2020-04-15 15:00:00,71.08,71.08,70.01,70.06,149756.0,70.2836,70.2836,69.2256,69.2751,149756.0
2020-04-15 15:10:00,70.05,70.05,69.53,69.56,239921.0,69.2652,69.2652,68.751,68.7807,239921.0
2020-04-15 15:20:00,69.57,69.7,68.79,68.84,343525.0,68.7905,68.9191,68.0193,68.0687,343525.0
2020-04-15 15:30:00,68.85,69.47,68.65,69.27,199822.0,68.0786,68.6917,67.8809,68.4939,199822.0
2020-04-15 15:40:00,69.27,69.41,69.11,69.33,100817.0,68.4939,68.6323,68.3357,68.5532,100817.0
2020-04-15 15:50:00,69.34,70.03,69.34,69.86,329578.0,68.5631,69.2454,68.5631,69.0773,329578.0
2020-04-16 09:30:00,69.81,70.7,68.87,68.87,185959.0,69.0279,69.9079,68.0984,68.0984,185959.0
2020-04-16 09:40:00,68.96,69.49,68.69,69.01,140691.0,68.1874,68.7114,67.9204,68.2368,140691.0
2020-04-16 09:50:00,68.98,69.05,68.38,68.64,158270.0,68.2072,68.2764,67.6139,67.871,158270.0
2020-04-16 10:00:00,68.52,68.78,68.42,68.51,131660.0,67.7523,68.0094,67.6534,67.7424,131660.0
2020-04-16 10:10:00,68.54,68.7,67.77,68.13,164174.0,67.7721,67.9303,67.0107,67.3667,164174.0
2020-04-16 10:20:00,68.11,69.39,67.98,69.32,126800.0,67.3469,68.6126,67.2184,68.5433,126800.0
2020-04-16 10:30:00,69.26,69.31,68.53,68.53,60220.0,68.484,68.5335,67.7622,67.7622,60220.0
2020-04-16 10:40:00,68.45,68.78,68.37,68.77,76534.0,67.6831,68.0094,67.604,67.9995,76534.0
2020-04-16 10:50:00,68.71,68.97,68.58,68.67,30390.0,67.9402,68.1973,67.8116,67.9006,30390.0
2020-04-16 11:00:00,68.65,69.84,68.55,69.82,62434.0,67.8809,69.0575,67.782,69.0377,62434.0
2020-04-16 11:10:00,69.78,69.83,69.16,69.28,40461.0,68.9982,69.0476,68.3851,68.5038,40461.0
2020-04-16 11:20:00,69.34,69.87,69.24,69.69,57290.0,68.5631,69.0872,68.4642,68.9092,57290.0
2020-04-16 11:30:00,69.62,69.8,69.43,69.8,110855.0,68.84,69.018,68.6521,69.018,110855.0
2020-04-16 11:40:00,69.78,69.93,69.54,69.66,34012.0,68.9982,69.1465,68.7609,68.8795,34012.0
2020-04-16 11:50:00,69.66,70.31,69.62,70.17,48950.0,68.8795,69.5223,68.84,69.3838,48950.0
2020-04-16 12:00:00,70.22,70.37,69.74,69.8,62088.0,69.4333,69.5816,68.9586,69.018,62088.0
2020-04-16 12:10:00,69.8,69.91,69.24,69.39,145264.0,69.018,69.1267,68.4642,68.6126,145264.0
2020-04-16 12:20:00,69.34,69.56,69.22,69.43,72230.0,68.5631,68.7807,68.4445,68.6521,72230.0
2020-04-16 12:30:00,69.39,69.6,69.15,69.33,92846.0,68.6126,68.8202,68.3752,68.5532,92846.0
2020-04-16 12:40:00,69.31,69.5,69.24,69.41,117579.0,68.5335,68.7213,68.4642,68.6323,117579.0
2020-04-16 12:50:00,69.36,69.41,69.07,69.2,130658.0,68.5829,68.6323,68.2961,68.4247,130658.0
2020-04-16 13:00:00,69.14,69.45,69.11,69.25,133397.0,68.3654,68.6719,68.3357,68.4741,133397.0
2020-04-16 13:10:00,69.25,69.32,69.11,69.19,49731.0,68.4741,68.5433,68.3357,68.4148,49731.0
2020-04-16 13:20:00,69.19,69.41,69.18,69.35,47481.0,68.4148,68.6323,68.4049,68.573,47481.0
2020-04-16 13:30:00,69.35,69.53,68.95,68.95,101882.0,68.573,68.751,68.1775,68.1775,101882.0
2020-04-16 13:40:00,68.95,69.22,68.95,69.09,53602.0,68.1775,68.4445,68.1775,68.3159,53602.0
2020-04-16 13:50:00,69.08,69.29,69.04,69.26,81099.0,68.306,68.5137,68.2665,68.484,81099.0
2020-04-16 14:00:00,69.24,69.74,69.13,69.66,99195.0,68.4642,68.9586,68.3555,68.8795,99195.0
2020-04-16 14:10:00,69.68,69.7,69.46,69.59,35204.0,68.8993,68.9191,68.6818,68.8103,35204.0
2020-04-16 14:20:00,69.58,69.93,69.51,69.93,67987.0,68.8004,69.1465,68.7312,69.1465,67987.0
2020-04-16 14:30:00,69.88,70.09,69.77,70.0,85304.0,69.0971,69.3047,68.9883,69.2157,85304.0
2020-04-16 14:40:00,69.98,70.01,69.75,69.91,82114.0,69.196,69.2256,68.9685,69.1267,82114.0
2020-04-16 14:50:00,69.91,69.92,69.39,69.69,94933.0,69.1267,69.1366,68.6126,68.9092,94933.0
2020-04-16 15:00:00,69.68,69.76,69.18,69.32,83150.0,68.8993,68.9784,68.4049,68.5433,83150.0
2020-04-16 15:10:00,69.31,69.55,69.31,69.52,38486.0,68.5335,68.7708,68.5335,68.7411,38486.0
2020-04-16 15:20:00,69.55,69.73,69.47,69.68,49433.0,68.7708,68.9488,68.6917,68.8993,49433.0
2020-04-16 15:30:00,69.67,70.0,69.64,69.98,83581.0,68.8894,69.2157,68.8598,69.196,83581.0
2020-04-16 15:40:00,69.98,70.17,69.85,70.06,241331.0,69.196,69.3838,69.0674,69.2751,241331.0
2020-04-16 15:50:00,70.1,70.49,70.03,70.15,235713.0,69.3146,69.7002,69.2454,69.364,235713.0
2020-04-17 09:30:00,74.67,75.09,74.02,74.7,422621.0,73.8334,74.2487,73.1907,73.8631,422621.0
2020-04-17 09:40:00,74.7,74.87,74.25,74.53,200601.0,73.8631,74.0312,73.4181,73.695,200601.0
2020-04-17 09:50:00,74.51,74.75,73.9,74.05,255852.0,73.6752,73.9125,73.072,73.2204,255852.0
2020-04-17 10:00:00,74.01,74.2,72.73,73.01,170461.0,73.1808,73.3687,71.9151,72.192,170461.0
2020-04-17 10:10:00,73.05,73.16,72.91,73.08,165817.0,72.2316,72.3403,72.0931,72.2612,165817.0
2020-04-17 10:20:00,73.03,73.6,72.93,73.22,89085.0,72.2118,72.7754,72.1129,72.3997,89085.0
2020-04-17 10:30:00,73.16,73.22,72.84,73.12,92470.0,72.3403,72.3997,72.0239,72.3008,92470.0
2020-04-17 10:40:00,73.13,73.25,72.95,72.97,58994.0,72.3107,72.4293,72.1327,72.1525,58994.0
2020-04-17 10:50:00,73.01,73.68,73.01,73.09,61084.0,72.192,72.8545,72.192,72.2711,61084.0
2020-04-17 11:00:00,73.09,73.81,73.0,73.72,99426.0,72.2711,72.983,72.1821,72.894,99426.0
2020-04-17 11:10:00,73.74,74.13,73.6,74.01,59523.0,72.9138,73.2995,72.7754,73.1808,59523.0
2020-04-17 11:20:00,73.97,74.18,73.86,74.01,78151.0,73.1412,73.3489,73.0325,73.1808,78151.0
2020-04-17 11:30:00,74.03,74.42,73.94,74.35,92278.0,73.2006,73.5862,73.1116,73.517,92278.0
2020-04-17 11:40:00,74.35,74.42,73.98,74.07,115866.0,73.517,73.5862,73.1511,73.2401,115866.0
2020-04-17 11:50:00,74.06,74.38,73.99,74.38,35526.0,73.2302,73.5467,73.161,73.5467,35526.0
2020-04-17 12:00:00,74.32,74.75,74.28,74.61,44632.0,73.4873,73.9125,73.4478,73.7741,44632.0
2020-04-17 12:10:00,74.55,74.84,74.45,74.73,59589.0,73.7147,74.0015,73.6159,73.8927,59589.0
2020-04-17 12:20:00,74.75,74.85,74.62,74.67,47025.0,73.9125,74.0114,73.784,73.8334,47025.0
2020-04-17 12:30:00,74.69,74.85,74.6,74.79,31794.0,73.8532,74.0114,73.7642,73.9521,31794.0
2020-04-17 12:40:00,74.8,74.95,74.52,74.68,42280.0,73.9619,74.1103,73.6851,73.8433,42280.0
2020-04-17 12:50:00,74.66,74.67,74.36,74.41,29597.0,73.8235,73.8334,73.5269,73.5763,29597.0
2020-04-17 13:00:00,74.38,74.77,74.3,74.73,31823.0,73.5467,73.9323,73.4675,73.8927,31823.0
2020-04-17 13:10:00,74.72,74.96,74.64,74.92,31558.0,73.8828,74.1202,73.8037,74.0806,31558.0
2020-04-17 13:20:00,74.91,74.96,74.55,74.55,36558.0,74.0707,74.1202,73.7147,73.7147,36558.0
2020-04-17 13:30:00,74.54,74.57,74.37,74.41,38002.0,73.7049,73.7345,73.5368,73.5763,38002.0
2020-04-17 13:40:00,74.38,74.39,73.98,73.98,63705.0,73.5467,73.5565,73.1511,73.1511,63705.0
2020-04-17 13:50:00,73.98,74.27,73.93,74.1,39362.0,73.1511,73.4379,73.1017,73.2698,39362.0
2020-04-17 14:00:00,74.11,74.11,73.94,74.02,76516.0,73.2797,73.2797,73.1116,73.1907,76516.0
2020-04-17 14:10:00,74.02,74.24,73.92,74.23,38309.0,73.1907,73.4082,73.0918,73.3983,38309.0
2020-04-17 14:20:00,74.21,74.25,73.97,74.01,37401.0,73.3786,73.4181,73.1412,73.1808,37401.0
2020-04-17 14:30:00,74.0,74.26,73.95,74.03,67490.0,73.1709,73.428,73.1215,73.2006,67490.0
2020-04-17 14:40:00,74.03,74.14,73.97,74.03,45602.0,73.2006,73.3093,73.1412,73.2006,45602.0
2020-04-17 14:50:00,74.05,74.09,73.76,73.99,95611.0,73.2204,73.2599,72.9336,73.161,95611.0
2020-04-17 15:00:00,73.98,74.38,73.94,74.14,84785.0,73.1511,73.5467,73.1116,73.3093,84785.0
2020-04-17 15:10:00,74.14,74.32,74.01,74.32,55903.0,73.3093,73.4873,73.1808,73.4873,55903.0
2020-04-17 15:20:00,74.31,74.41,74.2,74.31,73982.0,73.4774,73.5763,73.3687,73.4774,73982.0
2020-04-17 15:30:00,74.31,74.85,74.31,74.79,123300.0,73.4774,74.0114,73.4774,73.9521,123300.0
2020-04-17 15:40:00,74.78,75.13,74.77,75.0,161275.0,73.9422,74.2883,73.9323,74.1597,161275.0
2020-04-17 15:50:00,74.99,75.85,74.99,75.62,514694.0,74.1498,75.0002,74.1498,74.7728,514694.0
2020-04-20 09:30:00,73.5,74.66,73.19,74.02,141418.0,72.6765,73.8235,72.37,73.1907,141418.0
2020-04-20 09:40:00,74.38,74.79,74.17,74.32,155489.0,73.5467,73.9521,73.339,73.4873,155489.0
2020-04-20 09:50:00,74.32,74.92,74.2,74.83,580949.0,73.4873,74.0806,73.3687,73.9916,580949.0
2020-04-20 10:00:00,74.8,75.26,74.55,75.02,74221.0,73.9619,74.4168,73.7147,74.1795,74221.0
2020-04-20 10:10:00,75.15,75.19,74.52,74.78,62064.0,74.308,74.3476,73.6851,73.9422,62064.0
2020-04-20 10:20:00,74.78,75.09,74.65,74.77,85811.0,73.9422,74.2487,73.8136,73.9323,85811.0
2020-04-20 10:30:00,74.73,74.79,74.07,74.16,46108.0,73.8927,73.9521,73.2401,73.3291,46108.0
2020-04-20 10:40:00,74.16,74.96,74.16,74.86,36442.0,73.3291,74.1202,73.3291,74.0213,36442.0
2020-04-20 10:50:00,74.83,75.39,74.83,75.12,53724.0,73.9916,74.5453,73.9916,74.2784,53724.0
2020-04-20 11:00:00,75.11,75.54,75.06,75.18,130201.0,74.2685,74.6937,74.219,74.3377,130201.0
2020-04-20 11:10:00,75.27,75.27,74.97,74.98,41709.0,74.4267,74.4267,74.13,74.1399,41709.0
2020-04-20 11:20:00,74.98,75.17,74.92,75.04,75040.0,74.1399,74.3278,74.0806,74.1993,75040.0
2020-04-20 11:30:00,74.98,75.04,74.59,75.0,45369.0,74.1399,74.1993,73.7543,74.1597,45369.0
2020-04-20 11:40:00,75.06,75.33,74.86,75.33,38023.0,74.219,74.486,74.0213,74.486,38023.0
2020-04-20 11:50:00,75.32,75.48,75.12,75.26,20023.0,74.4761,74.6343,74.2784,74.4168,20023.0
2020-04-20 12:00:00,75.23,75.3,74.71,74.72,27504.0,74.3871,74.4563,73.873,73.8828,27504.0
2020-04-20 12:10:00,74.74,74.81,74.59,74.66,31709.0,73.9026,73.9718,73.7543,73.8235,31709.0
2020-04-20 12:20:00,74.68,74.98,74.68,74.75,21135.0,73.8433,74.1399,73.8433,73.9125,21135.0
2020-04-20 12:30:00,74.74,74.78,74.25,74.34,48348.0,73.9026,73.9422,73.4181,73.5071,48348.0
2020-04-20 12:40:00,74.33,74.42,74.14,74.16,15993.0,73.4972,73.5862,73.3093,73.3291,15993.0
2020-04-20 12:50:00,74.16,74.18,73.76,73.84,34235.0,73.3291,73.3489,72.9336,73.0127,34235.0
2020-04-20 13:00:00,73.8,73.83,73.24,73.34,62135.0,72.9732,73.0028,72.4194,72.5183,62135.0
2020-04-20 13:10:00,73.34,73.37,72.83,72.9,77693.0,72.5183,72.548,72.014,72.0832,77693.0
2020-04-20 13:20:00,72.9,73.09,72.79,72.89,103659.0,72.0832,72.2711,71.9745,72.0733,103659.0
2020-04-20 13:30:00,72.86,73.37,72.85,73.36,72264.0,72.0437,72.548,72.0338,72.5381,72264.0
2020-04-20 13:40:00,73.37,73.56,72.75,72.79,31790.0,72.548,72.7358,71.9349,71.9745,31790.0
2020-04-20 13:50:00,72.98,73.02,72.63,72.73,34906.0,72.1623,72.2019,71.8163,71.9151,34906.0
2020-04-20 14:00:00,72.67,72.83,72.32,72.39,43283.0,71.8558,72.014,71.5097,71.5789,43283.0
2020-04-20 14:10:00,72.39,72.5,72.13,72.25,60198.0,71.5789,71.6877,71.3219,71.4405,60198.0
2020-04-20 14:20:00,72.27,72.31,71.7,71.7,69928.0,71.4603,71.4998,70.8967,70.8967,69928.0
2020-04-20 14:30:00,71.71,72.12,71.68,71.86,49069.0,70.9066,71.312,70.8769,71.0549,49069.0
2020-04-20 14:40:00,71.83,72.04,71.52,72.0,89762.0,71.0252,71.2329,70.7187,71.1933,89762.0
2020-04-20 14:50:00,72.02,72.02,71.55,71.62,53796.0,71.2131,71.2131,70.7484,70.8176,53796.0
2020-04-20 15:00:00,71.64,71.93,71.45,71.66,80517.0,70.8374,71.1241,70.6495,70.8571,80517.0
2020-04-20 15:10:00,71.68,71.87,71.53,71.6,100650.0,70.8769,71.0648,70.7286,70.7978,100650.0
2020-04-20 15:20:00,71.61,72.0,71.61,72.0,67812.0,70.8077,71.1933,70.8077,71.1933,67812.0
2020-04-20 15:30:00,72.03,72.38,71.97,72.1,105276.0,71.223,71.5691,71.1637,71.2922,105276.0
2020-04-20 15:40:00,72.09,72.45,72.08,72.42,158049.0,71.2823,71.6383,71.2724,71.6086,158049.0
2020-04-20 15:50:00,72.42,72.45,72.14,72.27,347589.0,71.6086,71.6383,71.3318,71.4603,347589.0
2020-04-21 09:30:00,70.33,72.0,70.2,71.63,194298.0,69.542,71.1933,69.4135,70.8275,194298.0
2020-04-21 09:40:00,71.56,72.25,71.4,72.15,109355.0,70.7582,71.4405,70.6,71.3416,109355.0
2020-04-21 09:50:00,72.18,72.18,71.63,72.03,109861.0,71.3713,71.3713,70.8275,71.223,109861.0
2020-04-21 10:00:00,72.03,72.11,71.69,71.98,97557.0,71.223,71.3021,70.8868,71.1735,97557.0
2020-04-21 10:10:00,71.97,72.22,71.95,72.05,92469.0,71.1637,71.4109,71.1439,71.2428,92469.0
2020-04-21 10:20:00,72.09,72.48,71.88,72.32,75468.0,71.2823,71.6679,71.0747,71.5097,75468.0
2020-04-21 10:30:00,72.41,72.44,71.66,71.66,70942.0,71.5987,71.6284,70.8571,70.8571,70942.0
2020-04-21 10:40:00,71.72,71.82,71.56,71.63,54222.0,70.9165,71.0153,70.7582,70.8275,54222.0
2020-04-21 10:50:00,71.61,71.78,71.04,71.06,51177.0,70.8077,70.9758,70.2441,70.2639,51177.0
2020-04-21 11:00:00,71.06,71.18,70.51,70.68,45421.0,70.2639,70.3825,69.72,69.8881,45421.0
2020-04-21 11:10:00,70.67,70.75,70.11,70.43,97309.0,69.8782,69.9573,69.3245,69.6409,97309.0
2020-04-21 11:20:00,70.37,70.76,70.18,70.3,94368.0,69.5816,69.9672,69.3937,69.5124,94368.0
2020-04-21 11:30:00,70.26,70.89,70.25,70.5,64359.0,69.4728,70.0958,69.4629,69.7101,64359.0
2020-04-21 11:40:00,70.48,70.67,70.26,70.49,55446.0,69.6903,69.8782,69.4728,69.7002,55446.0
2020-04-21 11:50:00,70.51,70.79,70.35,70.77,27913.0,69.72,69.9969,69.5618,69.9771,27913.0
2020-04-21 12:00:00,70.73,70.76,70.55,70.66,26547.0,69.9375,69.9672,69.7596,69.8683,26547.0
2020-04-21 12:10:00,70.64,70.96,70.6,70.85,43532.0,69.8486,70.165,69.809,70.0562,43532.0
2020-04-21 12:20:00,70.8,70.94,70.65,70.65,29788.0,70.0068,70.1452,69.8584,69.8584,29788.0
2020-04-21 12:30:00,70.68,70.68,70.17,70.17,68016.0,69.8881,69.8881,69.3838,69.3838,68016.0
2020-04-21 12:40:00,70.17,70.57,70.1,70.45,53272.0,69.3838,69.7793,69.3146,69.6607,53272.0
2020-04-21 12:50:00,70.43,70.6,70.27,70.6,20066.0,69.6409,69.809,69.4827,69.809,20066.0
2020-04-21 13:00:00,70.59,70.9,70.55,70.75,25740.0,69.7991,70.1056,69.7596,69.9573,25740.0
2020-04-21 13:10:00,70.75,70.98,70.62,70.96,37680.0,69.9573,70.1847,69.8288,70.165,37680.0
2020-04-21 13:20:00,70.94,71.47,70.92,71.4,47834.0,70.1452,70.6693,70.1254,70.6,47834.0
2020-04-21 13:30:00,71.35,71.74,71.29,71.74,42579.0,70.5506,70.9362,70.4913,70.9362,42579.0
2020-04-21 13:40:00,71.7,71.75,71.25,71.3,58222.0,70.8967,70.9461,70.4517,70.5012,58222.0
2020-04-21 13:50:00,71.27,71.61,71.24,71.37,30459.0,70.4715,70.8077,70.4418,70.5704,30459.0
2020-04-21 14:00:00,71.31,71.46,71.17,71.25,38317.0,70.511,70.6594,70.3726,70.4517,38317.0
2020-04-21 14:10:00,71.21,71.24,70.91,71.06,43886.0,70.4122,70.4418,70.1155,70.2639,43886.0
2020-04-21 14:20:00,71.04,71.44,70.93,71.27,35193.0,70.2441,70.6396,70.1353,70.4715,35193.0
2020-04-21 14:30:00,71.27,71.37,70.9,71.0,17179.0,70.4715,70.5704,70.1056,70.2045,17179.0
2020-04-21 14:40:00,71.01,71.04,70.71,70.93,22151.0,70.2144,70.2441,69.9178,70.1353,22151.0
2020-04-21 14:50:00,70.86,71.03,70.82,70.94,32206.0,70.0661,70.2342,70.0265,70.1452,32206.0
2020-04-21 15:00:00,71.0,71.28,70.78,71.02,47727.0,70.2045,70.4814,69.987,70.2243,47727.0
2020-04-21 15:10:00,71.01,71.39,70.94,71.27,49764.0,70.2144,70.5902,70.1452,70.4715,49764.0
2020-04-21 15:20:00,71.25,71.42,71.17,71.28,43159.0,70.4517,70.6198,70.3726,70.4814,43159.0
2020-04-21 15:30:00,71.29,71.54,71.15,71.23,57171.0,70.4913,70.7385,70.3528,70.4319,57171.0
2020-04-21 15:40:00,71.24,71.32,71.0,71.21,60933.0,70.4418,70.5209,70.2045,70.4122,60933.0
2020-04-21 15:50:00,71.19,71.64,71.14,71.36,223503.0,70.3924,70.8374,70.343,70.5605,223503.0
2020-04-22 09:30:00,72.51,73.6,72.17,72.51,79536.0,71.6976,72.7754,71.3614,71.6976,79536.0
2020-04-22 09:40:00,72.56,72.8,71.59,71.75,105599.0,71.747,71.9844,70.7879,70.9461,105599.0
2020-04-22 09:50:00,71.64,71.76,70.5,70.5,77120.0,70.8374,70.956,69.7101,69.7101,77120.0
2020-04-22 10:00:00,70.56,70.84,69.91,70.02,105705.0,69.7695,70.0463,69.1267,69.2355,105705.0
2020-04-22 10:10:00,70.09,70.38,69.59,69.66,111774.0,69.3047,69.5915,68.8103,68.8795,111774.0
2020-04-22 10:20:00,69.68,70.29,69.67,70.06,74199.0,68.8993,69.5025,68.8894,69.2751,74199.0
2020-04-22 10:30:00,70.12,70.84,70.02,70.67,73516.0,69.3344,70.0463,69.2355,69.8782,73516.0
2020-04-22 10:40:00,70.63,70.85,70.43,70.46,139334.0,69.8387,70.0562,69.6409,69.6706,139334.0
2020-04-22 10:50:00,70.45,70.67,70.15,70.64,72595.0,69.6607,69.8782,69.364,69.8486,72595.0
2020-04-22 11:00:00,70.63,70.77,70.45,70.7,39578.0,69.8387,69.9771,69.6607,69.9079,39578.0
2020-04-22 11:10:00,70.73,71.26,70.71,70.97,28187.0,69.9375,70.4616,69.9178,70.1749,28187.0
2020-04-22 11:20:00,71.01,71.26,70.88,71.15,19230.0,70.2144,70.4616,70.0859,70.3528,19230.0
2020-04-22 11:30:00,71.14,71.42,71.02,71.37,26618.0,70.343,70.6198,70.2243,70.5704,26618.0
2020-04-22 11:40:00,71.32,71.76,71.14,71.4,37337.0,70.5209,70.956,70.343,70.6,37337.0
2020-04-22 11:50:00,71.37,71.6,71.15,71.26,23571.0,70.5704,70.7978,70.3528,70.4616,23571.0
2020-04-22 12:00:00,71.28,71.43,71.23,71.26,22603.0,70.4814,70.6297,70.4319,70.4616,22603.0
2020-04-22 12:10:00,71.28,71.35,71.13,71.17,14667.0,70.4814,70.5506,70.3331,70.3726,14667.0
2020-04-22 12:20:00,71.19,71.33,71.05,71.3,52922.0,70.3924,70.5308,70.254,70.5012,52922.0
2020-04-22 12:30:00,71.29,71.62,71.25,71.59,22482.0,70.4913,70.8176,70.4517,70.7879,22482.0
2020-04-22 12:40:00,71.6,71.72,71.4,71.43,16302.0,70.7978,70.9165,70.6,70.6297,16302.0
2020-04-22 12:50:00,71.42,71.46,71.21,71.37,12390.0,70.6198,70.6594,70.4122,70.5704,12390.0
2020-04-22 13:00:00,71.39,71.46,71.1,71.12,17541.0,70.5902,70.6594,70.3034,70.3232,17541.0
2020-04-22 13:10:00,71.16,71.24,71.13,71.16,19886.0,70.3627,70.4418,70.3331,70.3627,19886.0
2020-04-22 13:20:00,71.16,71.22,71.06,71.2,33368.0,70.3627,70.4221,70.2639,70.4023,33368.0
2020-04-22 13:30:00,71.21,71.29,71.01,71.03,20768.0,70.4122,70.4913,70.2144,70.2342,20768.0
2020-04-22 13:40:00,71.11,71.16,71.0,71.02,17844.0,70.3133,70.3627,70.2045,70.2243,17844.0
2020-04-22 13:50:00,71.06,71.2,71.05,71.1,15258.0,70.2639,70.4023,70.254,70.3034,15258.0
2020-04-22 14:00:00,71.12,71.19,70.88,70.95,33268.0,70.3232,70.3924,70.0859,70.1551,33268.0
2020-04-22 14:10:00,70.95,70.95,70.53,70.56,31945.0,70.1551,70.1551,69.7398,69.7695,31945.0
2020-04-22 14:20:00,70.55,70.88,70.55,70.78,47400.0,69.7596,70.0859,69.7596,69.987,47400.0
2020-04-22 14:30:00,70.78,70.89,70.52,70.59,50259.0,69.987,70.0958,69.7299,69.7991,50259.0
2020-04-22 14:40:00,70.6,70.69,70.55,70.65,29675.0,69.809,69.898,69.7596,69.8584,29675.0
2020-04-22 14:50:00,70.65,70.69,70.41,70.51,90116.0,69.8584,69.898,69.6211,69.72,90116.0
2020-04-22 15:00:00,70.51,70.58,70.44,70.53,115336.0,69.72,69.7892,69.6508,69.7398,115336.0
2020-04-22 15:10:00,70.54,70.81,70.54,70.74,54430.0,69.7497,70.0167,69.7497,69.9474,54430.0
2020-04-22 15:20:00,70.75,71.05,70.75,70.95,63136.0,69.9573,70.254,69.9573,70.1551,63136.0
2020-04-22 15:30:00,70.91,71.04,70.9,71.0,77929.0,70.1155,70.2441,70.1056,70.2045,77929.0
2020-04-22 15:40:00,71.01,71.29,70.86,71.29,67624.0,70.2144,70.4913,70.0661,70.4913,67624.0
2020-04-22 15:50:00,71.29,71.36,70.69,70.71,193618.0,70.4913,70.5605,69.898,69.9178,193618.0
2020-04-23 09:30:00,71.59,72.24,70.7,71.82,88162.0,70.7879,71.4306,69.9079,71.0153,88162.0
2020-04-23 09:40:00,71.92,71.93,71.15,71.48,77794.0,71.1142,71.1241,70.3528,70.6791,77794.0
2020-04-23 09:50:00,71.45,71.51,71.08,71.5,43947.0,70.6495,70.7088,70.2836,70.6989,43947.0
2020-04-23 10:00:00,71.6,72.04,71.52,71.92,32649.0,70.7978,71.2329,70.7187,71.1142,32649.0
2020-04-23 10:10:00,71.92,72.24,71.75,72.07,46203.0,71.1142,71.4306,70.9461,71.2625,46203.0
2020-04-23 10:20:00,72.12,72.46,72.0,72.46,52468.0,71.312,71.6482,71.1933,71.6482,52468.0
2020-04-23 10:30:00,72.46,73.07,72.46,72.98,48999.0,71.6482,72.2513,71.6482,72.1623,48999.0
2020-04-23 10:40:00,72.95,72.99,72.76,72.9,57931.0,72.1327,72.1722,71.9448,72.0832,57931.0
2020-04-23 10:50:00,72.91,73.16,72.86,72.87,30639.0,72.0931,72.3403,72.0437,72.0536,30639.0
2020-04-23 11:00:00,72.82,72.84,72.47,72.62,26373.0,72.0041,72.0239,71.6581,71.8064,26373.0
2020-04-23 11:10:00,72.58,73.08,72.57,73.03,28426.0,71.7668,72.2612,71.7569,72.2118,28426.0
2020-04-23 11:20:00,73.04,73.49,72.94,73.27,57599.0,72.2217,72.6666,72.1228,72.4491,57599.0
2020-04-23 11:30:00,73.32,73.38,72.72,72.72,42684.0,72.4985,72.5579,71.9053,71.9053,42684.0
2020-04-23 11:40:00,72.71,72.96,72.67,72.91,31611.0,71.8954,72.1426,71.8558,72.0931,31611.0
2020-04-23 11:50:00,72.89,73.23,72.86,73.22,22865.0,72.0733,72.4095,72.0437,72.3997,22865.0
2020-04-23 12:00:00,73.21,73.57,73.17,73.55,22073.0,72.3898,72.7457,72.3502,72.726,22073.0
2020-04-23 12:10:00,73.52,73.57,73.43,73.46,24957.0,72.6963,72.7457,72.6073,72.637,24957.0
2020-04-23 12:20:00,73.42,73.52,73.23,73.5,31054.0,72.5974,72.6963,72.4095,72.6765,31054.0
2020-04-23 12:30:00,73.45,73.68,73.37,73.68,26133.0,72.6271,72.8545,72.548,72.8545,26133.0
2020-04-23 12:40:00,73.64,73.79,72.37,72.62,109981.0,72.8149,72.9633,71.5592,71.8064,109981.0
2020-04-23 12:50:00,72.62,72.66,72.05,72.3,39965.0,71.8064,71.8459,71.2428,71.49,39965.0
2020-04-23 13:00:00,72.3,72.61,72.29,72.43,30560.0,71.49,71.7965,71.4801,71.6185,30560.0
2020-04-23 13:10:00,72.49,72.65,72.43,72.43,24301.0,71.6778,71.836,71.6185,71.6185,24301.0
2020-04-23 13:20:00,72.42,72.43,71.83,72.12,41278.0,71.6086,71.6185,71.0252,71.312,41278.0
2020-04-23 13:30:00,72.06,72.34,72.05,72.13,14142.0,71.2526,71.5295,71.2428,71.3219,14142.0
2020-04-23 13:40:00,72.15,72.15,71.84,71.87,21204.0,71.3416,71.3416,71.0351,71.0648,21204.0
2020-04-23 13:50:00,71.89,71.95,71.43,71.58,23377.0,71.0846,71.1439,70.6297,70.778,23377.0
2020-04-23 14:00:00,71.53,71.63,71.11,71.16,27679.0,70.7286,70.8275,70.3133,70.3627,27679.0
2020-04-23 14:10:00,71.15,71.42,71.0,71.16,35938.0,70.3528,70.6198,70.2045,70.3627,35938.0
2020-04-23 14:20:00,71.18,71.46,71.11,71.31,30520.0,70.3825,70.6594,70.3133,70.511,30520.0
2020-04-23 14:30:00,71.33,71.51,71.3,71.5,30653.0,70.5308,70.7088,70.5012,70.6989,30653.0
2020-04-23 14:40:00,71.5,71.81,71.49,71.64,27454.0,70.6989,71.0054,70.689,70.8374,27454.0
2020-04-23 14:50:00,71.7,72.08,71.69,71.99,22352.0,70.8967,71.2724,70.8868,71.1834,22352.0
2020-04-23 15:00:00,72.01,72.04,71.75,71.79,37338.0,71.2032,71.2329,70.9461,70.9857,37338.0
2020-04-23 15:10:00,71.81,71.93,71.6,71.7,36286.0,71.0054,71.1241,70.7978,70.8967,36286.0
2020-04-23 15:20:00,71.7,71.98,71.65,71.94,23532.0,70.8967,71.1735,70.8472,71.134,23532.0
2020-04-23 15:30:00,71.95,72.05,71.68,71.73,30410.0,71.1439,71.2428,70.8769,70.9263,30410.0
2020-04-23 15:40:00,71.75,71.83,71.54,71.83,39568.0,70.9461,71.0252,70.7385,71.0252,39568.0
2020-04-23 15:50:00,71.99,72.24,71.76,71.9,148821.0,71.1834,71.4306,70.956,71.0944,148821.0
2020-04-24 09:30:00,72.46,72.6,72.0,72.56,35502.0,71.6482,71.7866,71.1933,71.747,35502.0
2020-04-24 09:40:00,72.55,72.55,71.17,71.28,27805.0,71.7372,71.7372,70.3726,70.4814,27805.0
2020-04-24 09:50:00,71.14,71.51,71.1,71.13,24939.0,70.343,70.7088,70.3034,70.3331,24939.0
2020-04-24 10:00:00,71.19,71.85,71.16,71.38,20292.0,70.3924,71.045,70.3627,70.5803,20292.0
2020-04-24 10:10:00,71.46,71.58,71.19,71.39,43377.0,70.6594,70.778,70.3924,70.5902,43377.0
2020-04-24 10:20:00,71.3,71.43,71.07,71.14,23843.0,70.5012,70.6297,70.2737,70.343,23843.0
2020-04-24 10:30:00,71.08,71.5,71.06,71.47,19317.0,70.2836,70.6989,70.2639,70.6693,19317.0
2020-04-24 10:40:00,71.45,71.63,71.28,71.36,18124.0,70.6495,70.8275,70.4814,70.5605,18124.0
2020-04-24 10:50:00,71.43,71.57,71.23,71.26,47219.0,70.6297,70.7681,70.4319,70.4616,47219.0
2020-04-24 11:00:00,71.24,71.28,70.86,70.89,33523.0,70.4418,70.4814,70.0661,70.0958,33523.0
2020-04-24 11:10:00,70.8,70.95,70.68,70.88,22372.0,70.0068,70.1551,69.8881,70.0859,22372.0
2020-04-24 11:20:00,70.94,70.98,70.67,70.67,19250.0,70.1452,70.1847,69.8782,69.8782,19250.0
2020-04-24 11:30:00,70.71,70.75,70.46,70.7,26599.0,69.9178,69.9573,69.6706,69.9079,26599.0
2020-04-24 11:40:00,70.7,70.92,70.64,70.91,28222.0,69.9079,70.1254,69.8486,70.1155,28222.0
2020-04-24 11:50:00,70.91,71.03,70.84,71.0,33852.0,70.1155,70.2342,70.0463,70.2045,33852.0
2020-04-24 12:00:00,71.03,71.12,70.88,70.93,19051.0,70.2342,70.3232,70.0859,70.1353,19051.0
2020-04-24 12:10:00,70.91,70.91,70.66,70.66,20937.0,70.1155,70.1155,69.8683,69.8683,20937.0
2020-04-24 12:20:00,70.64,70.64,70.47,70.57,17361.0,69.8486,69.8486,69.6805,69.7793,17361.0
2020-04-24 12:30:00,70.55,70.72,70.53,70.72,8498.0,69.7596,69.9277,69.7398,69.9277,8498.0
2020-04-24 12:40:00,70.7,70.95,70.63,70.95,12925.0,69.9079,70.1551,69.8387,70.1551,12925.0
2020-04-24 12:50:00,70.91,70.91,70.63,70.71,9005.0,70.1155,70.1155,69.8387,69.9178,9005.0
2020-04-24 13:00:00,70.71,70.75,70.39,70.44,10142.0,69.9178,69.9573,69.6014,69.6508,10142.0
2020-04-24 13:10:00,70.4,70.44,70.17,70.19,30463.0,69.6112,69.6508,69.3838,69.4036,30463.0
2020-04-24 13:20:00,70.18,70.33,70.05,70.31,29885.0,69.3937,69.542,69.2652,69.5223,29885.0
2020-04-24 13:30:00,70.29,70.31,70.07,70.17,26241.0,69.5025,69.5223,69.2849,69.3838,26241.0
2020-04-24 13:40:00,70.24,70.38,70.14,70.22,55009.0,69.453,69.5915,69.3542,69.4333,55009.0
2020-04-24 13:50:00,70.22,70.51,70.19,70.51,36322.0,69.4333,69.72,69.4036,69.72,36322.0
2020-04-24 14:00:00,70.51,70.98,70.5,70.92,39449.0,69.72,70.1847,69.7101,70.1254,39449.0
2020-04-24 14:10:00,70.92,71.52,70.91,71.45,76575.0,70.1254,70.7187,70.1155,70.6495,76575.0
2020-04-24 14:20:00,71.49,71.69,71.4,71.66,55934.0,70.689,70.8868,70.6,70.8571,55934.0
2020-04-24 14:30:00,71.67,72.02,71.67,72.02,45118.0,70.867,71.2131,70.867,71.2131,45118.0
2020-04-24 14:40:00,72.03,72.32,72.02,72.32,39920.0,71.223,71.5097,71.2131,71.5097,39920.0
2020-04-24 14:50:00,72.3,72.42,72.09,72.4,75227.0,71.49,71.6086,71.2823,71.5888,75227.0
2020-04-24 15:00:00,72.41,72.46,72.24,72.34,97975.0,71.5987,71.6482,71.4306,71.5295,97975.0
2020-04-24 15:10:00,72.33,72.36,71.89,71.99,34463.0,71.5196,71.5493,71.0846,71.1834,34463.0
2020-04-24 15:20:00,71.97,72.0,71.73,71.81,29757.0,71.1637,71.1933,70.9263,71.0054,29757.0
2020-04-24 15:30:00,71.78,71.83,71.6,71.79,45038.0,70.9758,71.0252,70.7978,70.9857,45038.0
2020-04-24 15:40:00,71.79,71.87,71.67,71.78,46303.0,70.9857,71.0648,70.867,70.9758,46303.0
2020-04-24 15:50:00,71.78,71.78,71.19,71.38,115317.0,70.9758,70.9758,70.3924,70.5803,115317.0
2020-04-27 09:30:00,73.15,73.49,72.74,73.21,102365.0,72.3304,72.6666,71.925,72.3898,102365.0
2020-04-27 09:40:00,73.14,73.31,72.85,73.04,53582.0,72.3205,72.4886,72.0338,72.2217,53582.0
2020-04-27 09:50:00,73.08,73.54,72.93,73.44,39366.0,72.2612,72.7161,72.1129,72.6172,39366.0
2020-04-27 10:00:00,73.41,74.59,73.37,74.54,104327.0,72.5875,73.7543,72.548,73.7049,104327.0
2020-04-27 10:10:00,74.7,75.09,74.4,75.09,44966.0,73.8631,74.2487,73.5664,74.2487,44966.0
2020-04-27 10:20:00,75.13,75.19,74.24,74.29,79101.0,74.2883,74.3476,73.4082,73.4577,79101.0
2020-04-27 10:30:00,74.36,74.53,74.0,74.07,33454.0,73.5269,73.695,73.1709,73.2401,33454.0
2020-04-27 10:40:00,74.05,74.23,73.81,74.2,36023.0,73.2204,73.3983,72.983,73.3687,36023.0
2020-04-27 10:50:00,74.21,74.41,73.89,74.04,34775.0,73.3786,73.5763,73.0621,73.2105,34775.0
2020-04-27 11:00:00,74.15,74.27,73.82,73.86,103801.0,73.3192,73.4379,72.9929,73.0325,103801.0
2020-04-27 11:10:00,73.91,73.96,73.7,73.89,25182.0,73.0819,73.1314,72.8743,73.0621,25182.0
2020-04-27 11:20:00,73.89,74.03,73.79,73.88,19773.0,73.0621,73.2006,72.9633,73.0523,19773.0
2020-04-27 11:30:00,73.86,74.26,73.82,74.24,31318.0,73.0325,73.428,72.9929,73.4082,31318.0
2020-04-27 11:40:00,74.26,74.49,74.06,74.49,121051.0,73.428,73.6554,73.2302,73.6554,121051.0
2020-04-27 11:50:00,74.5,75.1,74.43,75.02,41030.0,73.6653,74.2586,73.5961,74.1795,41030.0
2020-04-27 12:00:00,75.02,75.02,74.68,74.86,39328.0,74.1795,74.1795,73.8433,74.0213,39328.0
2020-04-27 12:10:00,74.87,75.14,74.71,75.03,29034.0,74.0312,74.2981,73.873,74.1894,29034.0
2020-04-27 12:20:00,75.02,75.08,74.69,74.81,20660.0,74.1795,74.2388,73.8532,73.9718,20660.0
2020-04-27 12:30:00,74.77,75.15,74.73,75.06,17093.0,73.9323,74.308,73.8927,74.219,17093.0
2020-04-27 12:40:00,75.04,75.4,74.96,75.38,23859.0,74.1993,74.5552,74.1202,74.5354,23859.0
2020-04-27 12:50:00,75.48,75.83,75.39,75.76,58162.0,74.6343,74.9804,74.5453,74.9112,58162.0
2020-04-27 13:00:00,75.76,75.86,75.5,75.58,47501.0,74.9112,75.0101,74.6541,74.7332,47501.0
2020-04-27 13:10:00,75.57,75.87,75.5,75.61,81640.0,74.7233,75.02,74.6541,74.7629,81640.0
2020-04-27 13:20:00,75.57,75.6,75.41,75.52,40530.0,74.7233,74.753,74.5651,74.6739,40530.0
2020-04-27 13:30:00,75.53,75.63,75.39,75.49,23290.0,74.6838,74.7826,74.5453,74.6442,23290.0
2020-04-27 13:40:00,75.49,75.66,75.47,75.59,30212.0,74.6442,74.8123,74.6244,74.7431,30212.0
2020-04-27 13:50:00,75.62,75.77,75.58,75.69,23290.0,74.7728,74.9211,74.7332,74.842,23290.0
2020-04-27 14:00:00,75.7,75.98,75.7,75.77,25418.0,74.8519,75.1287,74.8519,74.9211,25418.0
2020-04-27 14:10:00,75.79,75.99,75.65,75.7,78721.0,74.9409,75.1386,74.8024,74.8519,78721.0
2020-04-27 14:20:00,75.7,75.8,75.5,75.51,37941.0,74.8519,74.9507,74.6541,74.664,37941.0
2020-04-27 14:30:00,75.53,75.66,75.43,75.51,29572.0,74.6838,74.8123,74.5849,74.664,29572.0
2020-04-27 14:40:00,75.51,75.72,75.51,75.58,46351.0,74.664,74.8716,74.664,74.7332,46351.0
2020-04-27 14:50:00,75.56,75.65,75.35,75.4,37922.0,74.7134,74.8024,74.5058,74.5552,37922.0
2020-04-27 15:00:00,75.41,75.7,75.3,75.5,34332.0,74.5651,74.8519,74.4563,74.6541,34332.0
2020-04-27 15:10:00,75.53,75.64,75.4,75.5,31149.0,74.6838,74.7925,74.5552,74.6541,31149.0
2020-04-27 15:20:00,75.49,75.55,75.3,75.33,36992.0,74.6442,74.7035,74.4563,74.486,36992.0
2020-04-27 15:30:00,75.33,75.42,75.24,75.33,30603.0,74.486,74.575,74.397,74.486,30603.0
2020-04-27 15:40:00,75.34,75.35,75.1,75.11,46174.0,74.4959,74.5058,74.2586,74.2685,46174.0
2020-04-27 15:50:00,75.14,75.26,75.0,75.14,250185.0,74.2981,74.4168,74.1597,74.2981,250185.0
2020-04-28 09:30:00,77.0,77.8,75.6,76.16,197709.0,76.1373,76.9283,74.753,75.3067,197709.0
2020-04-28 09:40:00,76.19,76.92,76.13,76.91,96871.0,75.3364,76.0582,75.277,76.0483,96871.0
2020-04-28 09:50:00,76.87,77.04,75.9,75.91,109867.0,76.0088,76.1769,75.0496,75.0595,109867.0
2020-04-28 10:00:00,75.91,76.0,75.52,75.59,201588.0,75.0595,75.1485,74.6739,74.7431,201588.0
2020-04-28 10:10:00,75.59,76.64,75.52,76.64,216133.0,74.7431,75.7813,74.6739,75.7813,216133.0
2020-04-28 10:20:00,76.63,76.63,76.09,76.5,99494.0,75.7714,75.7714,75.2375,75.6429,99494.0
2020-04-28 10:30:00,76.47,76.55,76.19,76.39,44698.0,75.6132,75.6923,75.3364,75.5341,44698.0
2020-04-28 10:40:00,76.39,76.39,75.45,75.62,66035.0,75.5341,75.5341,74.6047,74.7728,66035.0
2020-04-28 10:50:00,75.54,75.58,74.38,74.42,97496.0,74.6937,74.7332,73.5467,73.5862,97496.0
2020-04-28 11:00:00,74.43,75.39,74.43,75.15,111300.0,73.5961,74.5453,73.5961,74.308,111300.0
2020-04-28 11:10:00,75.15,75.39,74.85,75.03,23528.0,74.308,74.5453,74.0114,74.1894,23528.0
2020-04-28 11:20:00,75.13,75.39,74.98,75.26,22441.0,74.2883,74.5453,74.1399,74.4168,22441.0
2020-04-28 11:30:00,75.25,75.36,75.01,75.01,61345.0,74.4069,74.5157,74.1696,74.1696,61345.0
2020-04-28 11:40:00,75.0,75.28,74.92,75.25,49770.0,74.1597,74.4366,74.0806,74.4069,49770.0
2020-04-28 11:50:00,75.28,75.29,74.79,75.03,30409.0,74.4366,74.4465,73.9521,74.1894,30409.0
2020-04-28 12:00:00,75.03,75.21,74.86,75.16,29269.0,74.1894,74.3674,74.0213,74.3179,29269.0
2020-04-28 12:10:00,75.19,75.34,74.72,74.74,33792.0,74.3476,74.4959,73.8828,73.9026,33792.0
2020-04-28 12:20:00,74.79,74.88,74.53,74.8,19097.0,73.9521,74.0411,73.695,73.9619,19097.0
2020-04-28 12:30:00,74.75,75.07,74.67,74.95,18123.0,73.9125,74.2289,73.8334,74.1103,18123.0
2020-04-28 12:40:00,74.99,75.2,74.88,75.14,18747.0,74.1498,74.3575,74.0411,74.2981,18747.0
2020-04-28 12:50:00,75.13,75.39,75.03,75.39,16273.0,74.2883,74.5453,74.1894,74.5453,16273.0
2020-04-28 13:00:00,75.39,75.74,75.38,75.5,31684.0,74.5453,74.8914,74.5354,74.6541,31684.0
2020-04-28 13:10:00,75.53,75.63,75.33,75.34,29708.0,74.6838,74.7826,74.486,74.4959,29708.0
2020-04-28 13:20:00,75.37,75.68,75.3,75.56,27643.0,74.5256,74.8321,74.4563,74.7134,27643.0
2020-04-28 13:30:00,75.55,75.64,75.46,75.51,13722.0,74.7035,74.7925,74.6146,74.664,13722.0
2020-04-28 13:40:00,75.55,75.86,75.49,75.71,15401.0,74.7035,75.0101,74.6442,74.8618,15401.0
2020-04-28 13:50:00,75.74,75.83,75.56,75.63,20245.0,74.8914,74.9804,74.7134,74.7826,20245.0
2020-04-28 14:00:00,75.64,75.78,75.54,75.65,33132.0,74.7925,74.931,74.6937,74.8024,33132.0
2020-04-28 14:10:00,75.69,76.16,75.68,76.0,78790.0,74.842,75.3067,74.8321,75.1485,78790.0
2020-04-28 14:20:00,76.03,76.39,76.0,76.36,39849.0,75.1782,75.5341,75.1485,75.5045,39849.0
2020-04-28 14:30:00,76.38,76.45,75.92,75.96,34867.0,75.5242,75.5935,75.0694,75.109,34867.0
2020-04-28 14:40:00,75.87,76.16,75.85,76.16,25090.0,75.02,75.3067,75.0002,75.3067,25090.0
2020-04-28 14:50:00,76.16,76.3,75.88,75.96,34158.0,75.3067,75.4451,75.0298,75.109,34158.0
2020-04-28 15:00:00,75.99,76.1,75.9,75.94,73787.0,75.1386,75.2474,75.0496,75.0892,73787.0
2020-04-28 15:10:00,75.95,76.03,75.89,76.0,24127.0,75.0991,75.1782,75.0397,75.1485,24127.0
2020-04-28 15:20:00,76.01,76.27,75.71,75.9,70763.0,75.1584,75.4155,74.8618,75.0496,70763.0
2020-04-28 15:30:00,75.89,76.15,75.83,75.93,50500.0,75.0397,75.2968,74.9804,75.0793,50500.0
2020-04-28 15:40:00,75.92,75.94,75.38,75.38,64504.0,75.0694,75.0892,74.5354,74.5354,64504.0
2020-04-28 15:50:00,75.44,75.86,75.36,75.76,215428.0,74.5948,75.0101,74.5157,74.9112,215428.0
2020-04-29 09:30:00,77.02,80.48,77.02,79.68,516933.0,76.1571,79.5783,76.1571,78.7873,516933.0
2020-04-29 09:40:00,79.35,79.98,78.78,78.82,146142.0,78.461,79.0839,77.8974,77.9369,146142.0
2020-04-29 09:50:00,78.85,79.25,78.42,78.76,176860.0,77.9666,78.3621,77.5414,77.8776,176860.0
2020-04-29 10:00:00,78.78,79.09,78.51,78.66,90096.0,77.8974,78.2039,77.6304,77.7787,90096.0
2020-04-29 10:10:00,78.59,78.74,78.17,78.67,62745.0,77.7095,77.8578,77.2942,77.7886,62745.0
2020-04-29 10:20:00,78.67,78.93,78.51,78.91,167219.0,77.7886,78.0457,77.6304,78.0259,167219.0
2020-04-29 10:30:00,78.97,79.39,78.88,79.16,150557.0,78.0852,78.5005,77.9962,78.2731,150557.0
2020-04-29 10:40:00,79.17,79.97,79.06,79.86,135436.0,78.283,79.074,78.1742,78.9653,135436.0
2020-04-29 10:50:00,79.88,80.65,79.79,80.56,344279.0,78.985,79.7464,78.896,79.6574,344279.0
2020-04-29 11:00:00,80.56,80.8,80.19,80.45,173449.0,79.6574,79.8947,79.2916,79.5486,173449.0
2020-04-29 11:10:00,80.44,81.18,80.35,81.08,100289.0,79.5388,80.2705,79.4498,80.1716,100289.0
2020-04-29 11:20:00,81.07,81.62,81.01,81.62,89103.0,80.1617,80.7055,80.1024,80.7055,89103.0
2020-04-29 11:30:00,81.6,81.6,81.13,81.49,147470.0,80.6858,80.6858,80.221,80.577,147470.0
2020-04-29 11:40:00,81.45,81.61,81.12,81.31,87602.0,80.5374,80.6956,80.2111,80.399,87602.0
2020-04-29 11:50:00,81.35,81.47,80.83,81.04,119018.0,80.4386,80.5572,79.9244,80.132,119018.0
2020-04-29 12:00:00,81.07,81.7,81.06,81.66,80346.0,80.1617,80.7846,80.1518,80.7451,80346.0
2020-04-29 12:10:00,81.66,81.68,81.34,81.52,76496.0,80.7451,80.7649,80.4287,80.6067,76496.0
2020-04-29 12:20:00,81.51,81.59,81.32,81.41,44496.0,80.5968,80.6759,80.4089,80.4979,44496.0
2020-04-29 12:30:00,81.44,81.57,81.4,81.56,34174.0,80.5276,80.6561,80.488,80.6462,34174.0
2020-04-29 12:40:00,81.54,81.74,81.47,81.57,144802.0,80.6264,80.8242,80.5572,80.6561,144802.0
2020-04-29 12:50:00,81.57,81.62,81.07,81.12,90690.0,80.6561,80.7055,80.1617,80.2111,90690.0
2020-04-29 13:00:00,81.14,81.51,81.1,81.14,258860.0,80.2309,80.5968,80.1914,80.2309,258860.0
2020-04-29 13:10:00,81.13,81.15,80.63,80.7,262078.0,80.221,80.2408,79.7266,79.7958,262078.0
2020-04-29 13:20:00,80.7,80.76,80.4,80.52,105188.0,79.7958,79.8552,79.4992,79.6179,105188.0
2020-04-29 13:30:00,80.54,80.64,80.26,80.4,147369.0,79.6376,79.7365,79.3608,79.4992,147369.0
2020-04-29 13:40:00,80.39,80.65,80.21,80.4,154290.0,79.4893,79.7464,79.3113,79.4992,154290.0
2020-04-29 13:50:00,80.4,80.52,80.0,80.15,40983.0,79.4992,79.6179,79.1037,79.252,40983.0
2020-04-29 14:00:00,80.18,80.26,79.88,79.98,160142.0,79.2817,79.3608,78.985,79.0839,160142.0
2020-04-29 14:10:00,79.97,80.55,79.93,80.4,88897.0,79.074,79.6475,79.0345,79.4992,88897.0
2020-04-29 14:20:00,80.41,80.53,80.17,80.22,57898.0,79.5091,79.6277,79.2718,79.3212,57898.0
2020-04-29 14:30:00,80.26,80.3,80.06,80.14,48765.0,79.3608,79.4003,79.163,79.2421,48765.0
2020-04-29 14:40:00,80.15,80.23,79.95,79.98,44289.0,79.252,79.3311,79.0542,79.0839,44289.0
2020-04-29 14:50:00,80.01,80.4,79.93,80.33,93858.0,79.1136,79.4992,79.0345,79.43,93858.0
2020-04-29 15:00:00,80.33,80.41,80.24,80.35,29257.0,79.43,79.5091,79.341,79.4498,29257.0
2020-04-29 15:10:00,80.33,80.35,79.73,79.78,50119.0,79.43,79.4498,78.8367,78.8862,50119.0
2020-04-29 15:20:00,79.78,80.29,79.68,80.15,108500.0,78.8862,79.3904,78.7873,79.252,108500.0
2020-04-29 15:30:00,80.13,80.16,79.76,79.81,75531.0,79.2322,79.2619,78.8664,78.9158,75531.0
2020-04-29 15:40:00,79.83,79.9,79.47,79.75,101659.0,78.9356,79.0048,78.5796,78.8565,101659.0
2020-04-29 15:50:00,79.75,79.79,78.99,79.28,428896.0,78.8565,78.896,78.105,78.3918,428896.0
2020-04-30 09:30:00,77.79,77.79,76.01,76.5,195211.0,76.9184,76.9184,75.1584,75.6429,195211.0
2020-04-30 09:40:00,76.37,77.49,76.31,77.43,49071.0,75.5144,76.6218,75.455,76.5625,49071.0
2020-04-30 09:50:00,77.36,77.74,76.88,77.05,190120.0,76.4933,76.869,76.0186,76.1867,190120.0
2020-04-30 10:00:00,77.05,77.57,76.62,77.48,139882.0,76.1867,76.7009,75.7616,76.6119,139882.0
2020-04-30 10:10:00,77.48,77.52,77.07,77.41,220590.0,76.6119,76.6515,76.2065,76.5427,220590.0
2020-04-30 10:20:00,77.44,77.77,77.24,77.7,44591.0,76.5724,76.8987,76.3746,76.8295,44591.0
2020-04-30 10:30:00,77.66,78.39,77.62,77.81,89768.0,76.7899,77.5117,76.7504,76.9382,89768.0
2020-04-30 10:40:00,77.81,77.91,77.31,77.78,38643.0,76.9382,77.0371,76.4438,76.9086,38643.0
2020-04-30 10:50:00,77.81,78.01,77.53,77.56,64066.0,76.9382,77.136,76.6614,76.691,64066.0
2020-04-30 11:00:00,77.57,77.75,77.26,77.3,40076.0,76.7009,76.8789,76.3944,76.4339,40076.0
2020-04-30 11:10:00,77.3,77.49,76.97,77.05,49297.0,76.4339,76.6218,76.1076,76.1867,49297.0
2020-04-30 11:20:00,77.03,77.29,76.84,77.0,47222.0,76.167,76.4241,75.9791,76.1373,47222.0
2020-04-30 11:30:00,76.92,77.16,76.8,76.92,43440.0,76.0582,76.2955,75.9395,76.0582,43440.0
2020-04-30 11:40:00,76.95,77.04,76.79,76.83,25695.0,76.0879,76.1769,75.9297,75.9692,25695.0
2020-04-30 11:50:00,76.86,76.86,76.19,76.25,124365.0,75.9989,75.9989,75.3364,75.3957,124365.0
2020-04-30 12:00:00,76.27,76.27,75.21,75.64,68220.0,75.4155,75.4155,74.3674,74.7925,68220.0
2020-04-30 12:10:00,75.7,75.86,75.34,75.39,48247.0,74.8519,75.0101,74.4959,74.5453,48247.0
2020-04-30 12:20:00,75.42,75.52,75.02,75.08,113315.0,74.575,74.6739,74.1795,74.2388,113315.0
2020-04-30 12:30:00,75.11,75.36,74.78,75.28,63116.0,74.2685,74.5157,73.9422,74.4366,63116.0
2020-04-30 12:40:00,75.29,76.02,75.25,76.0,61378.0,74.4465,75.1683,74.4069,75.1485,61378.0
2020-04-30 12:50:00,76.0,76.0,75.63,75.78,68215.0,75.1485,75.1485,74.7826,74.931,68215.0
2020-04-30 13:00:00,75.78,75.78,75.2,75.43,37319.0,74.931,74.931,74.3575,74.5849,37319.0
2020-04-30 13:10:00,75.48,75.93,75.43,75.78,19944.0,74.6343,75.0793,74.5849,74.931,19944.0
2020-04-30 13:20:00,75.77,75.85,75.13,75.2,34698.0,74.9211,75.0002,74.2883,74.3575,34698.0
2020-04-30 13:30:00,75.17,75.17,74.86,74.98,57858.0,74.3278,74.3278,74.0213,74.1399,57858.0
2020-04-30 13:40:00,74.94,75.04,74.81,74.98,33680.0,74.1004,74.1993,73.9718,74.1399,33680.0
2020-04-30 13:50:00,74.95,75.36,74.87,74.9,43891.0,74.1103,74.5157,74.0312,74.0608,43891.0
2020-04-30 14:00:00,74.92,75.17,74.81,75.1,33198.0,74.0806,74.3278,73.9718,74.2586,33198.0
2020-04-30 14:10:00,75.11,75.46,74.95,75.01,94115.0,74.2685,74.6146,74.1103,74.1696,94115.0
2020-04-30 14:20:00,75.01,75.38,74.95,75.34,157112.0,74.1696,74.5354,74.1103,74.4959,157112.0
2020-04-30 14:30:00,75.38,75.52,74.88,75.01,98686.0,74.5354,74.6739,74.0411,74.1696,98686.0
2020-04-30 14:40:00,75.01,75.23,74.9,75.23,34553.0,74.1696,74.3871,74.0608,74.3871,34553.0
2020-04-30 14:50:00,75.26,75.36,75.11,75.33,30971.0,74.4168,74.5157,74.2685,74.486,30971.0
2020-04-30 15:00:00,75.35,75.62,75.34,75.57,102895.0,74.5058,74.7728,74.4959,74.7233,102895.0
2020-04-30 15:10:00,75.55,75.66,75.28,75.29,60511.0,74.7035,74.8123,74.4366,74.4465,60511.0
2020-04-30 15:20:00,75.31,75.32,75.08,75.13,92110.0,74.4662,74.4761,74.2388,74.2883,92110.0
2020-04-30 15:30:00,75.13,75.4,75.12,75.37,121447.0,74.2883,74.5552,74.2784,74.5256,121447.0
2020-04-30 15:40:00,75.37,75.37,74.98,75.06,163981.0,74.5256,74.5256,74.1399,74.219,163981.0
2020-04-30 15:50:00,75.07,76.06,75.07,75.72,315908.0,74.2289,75.2078,74.2289,74.8716,315908.0
2020-05-01 09:30:00,73.11,73.75,72.77,72.87,118279.0,72.2909,72.9237,71.9547,72.0536,118279.0
2020-05-01 09:40:00,72.85,72.89,71.56,71.81,308248.0,72.0338,72.0733,70.7582,71.0054,308248.0
2020-05-01 09:50:00,71.81,72.33,71.43,72.32,181839.0,71.0054,71.5196,70.6297,71.5097,181839.0
2020-05-01 10:00:00,72.39,72.87,72.15,72.47,77742.0,71.5789,72.0536,71.3416,71.6581,77742.0
2020-05-01 10:10:00,72.4,72.49,71.88,72.2,114507.0,71.5888,71.6778,71.0747,71.3911,114507.0
2020-05-01 10:20:00,72.2,72.5,72.1,72.44,45588.0,71.3911,71.6877,71.2922,71.6284,45588.0
2020-05-01 10:30:00,72.41,73.23,72.34,72.98,67802.0,71.5987,72.4095,71.5295,72.1623,67802.0
2020-05-01 10:40:00,72.92,73.2,72.8,72.99,72965.0,72.103,72.3799,71.9844,72.1722,72965.0
2020-05-01 10:50:00,72.95,73.44,72.81,73.06,42915.0,72.1327,72.6172,71.9942,72.2414,42915.0
2020-05-01 11:00:00,72.97,73.1,72.81,73.1,30286.0,72.1525,72.281,71.9942,72.281,30286.0
2020-05-01 11:10:00,73.15,73.21,72.92,73.14,27613.0,72.3304,72.3898,72.103,72.3205,27613.0
2020-05-01 11:20:00,73.1,73.23,72.85,72.85,67131.0,72.281,72.4095,72.0338,72.0338,67131.0
2020-05-01 11:30:00,72.88,72.9,72.54,72.63,27248.0,72.0635,72.0832,71.7273,71.8163,27248.0
2020-05-01 11:40:00,72.6,72.65,71.84,71.84,48302.0,71.7866,71.836,71.0351,71.0351,48302.0
2020-05-01 11:50:00,71.84,72.18,71.7,72.18,70687.0,71.0351,71.3713,70.8967,71.3713,70687.0
2020-05-01 12:00:00,72.18,72.34,72.04,72.18,33049.0,71.3713,71.5295,71.2329,71.3713,33049.0
2020-05-01 12:10:00,72.16,72.8,72.11,72.66,46794.0,71.3515,71.9844,71.3021,71.8459,46794.0
2020-05-01 12:20:00,72.69,72.7,72.19,72.21,40991.0,71.8756,71.8855,71.3812,71.401,40991.0
2020-05-01 12:30:00,72.19,72.38,72.16,72.22,15678.0,71.3812,71.5691,71.3515,71.4109,15678.0
2020-05-01 12:40:00,72.19,72.27,71.89,72.23,147690.0,71.3812,71.4603,71.0846,71.4207,147690.0
2020-05-01 12:50:00,72.23,72.26,72.0,72.0,24045.0,71.4207,71.4504,71.1933,71.1933,24045.0
2020-05-01 13:00:00,72.01,72.27,71.97,72.06,29944.0,71.2032,71.4603,71.1637,71.2526,29944.0
2020-05-01 13:10:00,72.05,72.09,71.88,71.99,44191.0,71.2428,71.2823,71.0747,71.1834,44191.0
2020-05-01 13:20:00,71.99,72.03,71.86,72.0,48104.0,71.1834,71.223,71.0549,71.1933,48104.0
2020-05-01 13:30:00,71.99,72.17,71.58,71.62,66506.0,71.1834,71.3614,70.778,70.8176,66506.0
2020-05-01 13:40:00,71.59,71.77,71.42,71.75,43185.0,70.7879,70.9659,70.6198,70.9461,43185.0
2020-05-01 13:50:00,71.76,71.93,71.72,71.93,21065.0,70.956,71.1241,70.9165,71.1241,21065.0
2020-05-01 14:00:00,71.95,72.29,71.88,72.21,43794.0,71.1439,71.4801,71.0747,71.401,43794.0
2020-05-01 14:10:00,72.2,72.24,72.01,72.06,55780.0,71.3911,71.4306,71.2032,71.2526,55780.0
2020-05-01 14:20:00,72.08,72.34,71.98,72.23,97726.0,71.2724,71.5295,71.1735,71.4207,97726.0
2020-05-01 14:30:00,72.21,72.21,71.75,72.09,59460.0,71.401,71.401,70.9461,71.2823,59460.0
2020-05-01 14:40:00,72.07,72.44,72.03,72.34,50355.0,71.2625,71.6284,71.223,71.5295,50355.0
2020-05-01 14:50:00,72.33,72.33,72.02,72.07,34265.0,71.5196,71.5196,71.2131,71.2625,34265.0
2020-05-01 15:00:00,72.06,72.25,72.01,72.13,62680.0,71.2526,71.4405,71.2032,71.3219,62680.0
2020-05-01 15:10:00,72.13,72.43,72.09,72.34,67138.0,71.3219,71.6185,71.2823,71.5295,67138.0
2020-05-01 15:20:00,72.35,72.45,72.08,72.09,61247.0,71.5394,71.6383,71.2724,71.2823,61247.0
2020-05-01 15:30:00,72.05,72.16,71.84,71.96,98904.0,71.2428,71.3515,71.0351,71.1538,98904.0
2020-05-01 15:40:00,71.97,72.15,71.79,72.15,90060.0,71.1637,71.3416,70.9857,71.3416,90060.0
2020-05-01 15:50:00,72.03,72.2,71.82,72.03,346166.0,71.223,71.3911,71.0153,71.223,346166.0
2020-05-04 09:30:00,70.01,70.2,69.08,69.35,142658.0,69.2256,69.4135,68.306,68.573,142658.0
2020-05-04 09:40:00,69.21,71.36,69.15,70.9,112811.0,68.4346,70.5605,68.3752,70.1056,112811.0
2020-05-04 09:50:00,71.07,71.32,70.44,71.3,95293.0,70.2737,70.5209,69.6508,70.5012,95293.0
2020-05-04 10:00:00,71.39,72.28,71.29,71.83,55427.0,70.5902,71.4702,70.4913,71.0252,55427.0
2020-05-04 10:10:00,71.83,72.58,71.64,72.34,57405.0,71.0252,71.7668,70.8374,71.5295,57405.0
2020-05-04 10:20:00,72.35,72.4,71.27,71.31,54407.0,71.5394,71.5888,70.4715,70.511,54407.0
2020-05-04 10:30:00,71.26,71.26,70.75,71.12,35273.0,70.4616,70.4616,69.9573,70.3232,35273.0
2020-05-04 10:40:00,71.19,71.48,71.0,71.14,27203.0,70.3924,70.6791,70.2045,70.343,27203.0
2020-05-04 10:50:00,71.25,71.25,70.59,70.59,31818.0,70.4517,70.4517,69.7991,69.7991,31818.0
2020-05-04 11:00:00,70.61,70.75,70.4,70.59,37407.0,69.8189,69.9573,69.6112,69.7991,37407.0
2020-05-04 11:10:00,70.6,71.28,70.6,70.91,59507.0,69.809,70.4814,69.809,70.1155,59507.0
2020-05-04 11:20:00,70.93,70.93,70.11,70.18,103499.0,70.1353,70.1353,69.3245,69.3937,103499.0
2020-05-04 11:30:00,70.15,70.35,70.03,70.35,39013.0,69.364,69.5618,69.2454,69.5618,39013.0
2020-05-04 11:40:00,70.38,70.4,69.99,70.22,61055.0,69.5915,69.6112,69.2058,69.4333,61055.0
2020-05-04 11:50:00,70.16,70.33,70.06,70.06,21708.0,69.3739,69.542,69.2751,69.2751,21708.0
2020-05-04 12:00:00,70.07,70.3,70.03,70.29,27846.0,69.2849,69.5124,69.2454,69.5025,27846.0
2020-05-04 12:10:00,70.32,70.33,69.9,69.97,96053.0,69.5321,69.542,69.1168,69.1861,96053.0
2020-05-04 12:20:00,69.99,70.57,69.99,70.42,21816.0,69.2058,69.7793,69.2058,69.631,21816.0
2020-05-04 12:30:00,70.45,70.55,70.12,70.13,18362.0,69.6607,69.7596,69.3344,69.3443,18362.0
2020-05-04 12:40:00,70.17,70.32,70.09,70.23,24349.0,69.3838,69.5321,69.3047,69.4431,24349.0
2020-05-04 12:50:00,70.21,70.41,70.12,70.34,17229.0,69.4234,69.6211,69.3344,69.5519,17229.0
2020-05-04 13:00:00,70.36,70.39,70.15,70.29,18791.0,69.5717,69.6014,69.364,69.5025,18791.0
2020-05-04 13:10:00,70.28,70.28,69.8,69.8,31760.0,69.4926,69.4926,69.018,69.018,31760.0
2020-05-04 13:20:00,69.82,69.94,69.69,69.69,46236.0,69.0377,69.1564,68.9092,68.9092,46236.0
2020-05-04 13:30:00,69.66,69.77,69.47,69.49,39315.0,68.8795,68.9883,68.6917,68.7114,39315.0
2020-05-04 13:40:00,69.49,69.85,69.44,69.84,40115.0,68.7114,69.0674,68.662,69.0575,40115.0
2020-05-04 13:50:00,69.81,69.92,69.74,69.88,72269.0,69.0279,69.1366,68.9586,69.0971,72269.0
2020-05-04 14:00:00,69.82,69.95,69.76,69.92,19060.0,69.0377,69.1663,68.9784,69.1366,19060.0
2020-05-04 14:10:00,69.89,70.2,69.89,70.12,31416.0,69.107,69.4135,69.107,69.3344,31416.0
2020-05-04 14:20:00,70.13,70.27,69.97,70.01,25013.0,69.3443,69.4827,69.1861,69.2256,25013.0
2020-05-04 14:30:00,70.01,70.04,69.71,69.71,29832.0,69.2256,69.2553,68.929,68.929,29832.0
2020-05-04 14:40:00,69.71,69.84,69.57,69.84,28130.0,68.929,69.0575,68.7905,69.0575,28130.0
2020-05-04 14:50:00,69.79,70.25,69.79,70.15,35291.0,69.0081,69.4629,69.0081,69.364,35291.0
2020-05-04 15:00:00,70.15,70.3,70.04,70.29,26578.0,69.364,69.5124,69.2553,69.5025,26578.0
2020-05-04 15:10:00,70.27,70.48,70.22,70.44,62657.0,69.4827,69.6903,69.4333,69.6508,62657.0
2020-05-04 15:20:00,70.43,70.75,70.31,70.68,57189.0,69.6409,69.9573,69.5223,69.8881,57189.0
2020-05-04 15:30:00,70.69,71.08,70.65,71.03,80193.0,69.898,70.2836,69.8584,70.2342,80193.0
2020-05-04 15:40:00,71.04,71.3,71.04,71.23,50161.0,70.2441,70.5012,70.2441,70.4319,50161.0
2020-05-04 15:50:00,71.21,71.51,71.05,71.42,243128.0,70.4122,70.7088,70.254,70.6198,243128.0
2020-05-05 09:30:00,73.01,73.68,72.43,72.95,88698.0,72.192,72.8545,71.6185,72.1327,88698.0
2020-05-05 09:40:00,72.92,73.34,72.72,73.26,102030.0,72.103,72.5183,71.9053,72.4392,102030.0
2020-05-05 09:50:00,73.32,73.44,73.0,73.3,67389.0,72.4985,72.6172,72.1821,72.4788,67389.0
2020-05-05 10:00:00,73.3,73.47,73.21,73.41,132676.0,72.4788,72.6468,72.3898,72.5875,132676.0
2020-05-05 10:10:00,73.42,73.44,72.25,72.38,40443.0,72.5974,72.6172,71.4405,71.5691,40443.0
2020-05-05 10:20:00,72.43,72.67,71.83,71.88,59738.0,71.6185,71.8558,71.0252,71.0747,59738.0
2020-05-05 10:30:00,71.9,72.28,71.72,72.22,82536.0,71.0944,71.4702,70.9165,71.4109,82536.0
2020-05-05 10:40:00,72.29,72.3,71.66,71.73,68567.0,71.4801,71.49,70.8571,70.9263,68567.0
2020-05-05 10:50:00,71.77,72.35,71.71,72.27,38253.0,70.9659,71.5394,70.9066,71.4603,38253.0
2020-05-05 11:00:00,72.27,72.7,72.27,72.48,42523.0,71.4603,71.8855,71.4603,71.6679,42523.0
2020-05-05 11:10:00,72.51,72.6,72.09,72.12,115608.0,71.6976,71.7866,71.2823,71.312,115608.0
2020-05-05 11:20:00,72.17,72.47,72.11,72.31,32324.0,71.3614,71.6581,71.3021,71.4998,32324.0
2020-05-05 11:30:00,72.32,72.79,72.32,72.58,50487.0,71.5097,71.9745,71.5097,71.7668,50487.0
2020-05-05 11:40:00,72.59,72.77,72.52,72.68,44047.0,71.7767,71.9547,71.7075,71.8657,44047.0
2020-05-05 11:50:00,72.68,72.7,72.38,72.64,25890.0,71.8657,71.8855,71.5691,71.8261,25890.0
2020-05-05 12:00:00,72.65,72.69,72.45,72.52,27002.0,71.836,71.8756,71.6383,71.7075,27002.0
2020-05-05 12:10:00,72.5,72.66,72.46,72.59,38009.0,71.6877,71.8459,71.6482,71.7767,38009.0
2020-05-05 12:20:00,72.6,72.72,72.58,72.67,29499.0,71.7866,71.9053,71.7668,71.8558,29499.0
2020-05-05 12:30:00,72.71,72.85,72.58,72.59,23586.0,71.8954,72.0338,71.7668,71.7767,23586.0
2020-05-05 12:40:00,72.58,72.65,72.42,72.44,24907.0,71.7668,71.836,71.6086,71.6284,24907.0
2020-05-05 12:50:00,72.46,72.46,72.2,72.33,28635.0,71.6482,71.6482,71.3911,71.5196,28635.0
2020-05-05 13:00:00,72.4,72.4,72.06,72.2,33721.0,71.5888,71.5888,71.2526,71.3911,33721.0
2020-05-05 13:10:00,72.24,72.25,72.12,72.2,22306.0,71.4306,71.4405,71.312,71.3911,22306.0
2020-05-05 13:20:00,72.19,72.21,72.01,72.21,27344.0,71.3812,71.401,71.2032,71.401,27344.0
2020-05-05 13:30:00,72.25,72.25,72.07,72.12,28446.0,71.4405,71.4405,71.2625,71.312,28446.0
2020-05-05 13:40:00,72.09,72.23,72.06,72.08,26307.0,71.2823,71.4207,71.2526,71.2724,26307.0
2020-05-05 13:50:00,72.1,72.3,72.06,72.25,23597.0,71.2922,71.49,71.2526,71.4405,23597.0
2020-05-05 14:00:00,72.23,72.34,72.22,72.28,43132.0,71.4207,71.5295,71.4109,71.4702,43132.0
2020-05-05 14:10:00,72.28,72.44,72.27,72.39,42458.0,71.4702,71.6284,71.4603,71.5789,42458.0
2020-05-05 14:20:00,72.38,72.53,72.34,72.46,44695.0,71.5691,71.7174,71.5295,71.6482,44695.0
2020-05-05 14:30:00,72.45,72.51,72.25,72.28,26425.0,71.6383,71.6976,71.4405,71.4702,26425.0
2020-05-05 14:40:00,72.25,72.45,72.19,72.45,30251.0,71.4405,71.6383,71.3812,71.6383,30251.0
2020-05-05 14:50:00,72.47,72.5,72.33,72.42,58807.0,71.6581,71.6877,71.5196,71.6086,58807.0
2020-05-05 15:00:00,72.39,72.41,72.3,72.35,34055.0,71.5789,71.5987,71.49,71.5394,34055.0
2020-05-05 15:10:00,72.34,72.45,72.01,72.02,45582.0,71.5295,71.6383,71.2032,71.2131,45582.0
2020-05-05 15:20:00,72.03,72.12,71.79,71.87,64425.0,71.223,71.312,70.9857,71.0648,64425.0
2020-05-05 15:30:00,71.86,71.96,71.59,71.64,46242.0,71.0549,71.1538,70.7879,70.8374,46242.0
2020-05-05 15:40:00,71.66,71.68,71.41,71.5,101781.0,70.8571,70.8769,70.6099,70.6989,101781.0
2020-05-05 15:50:00,71.55,71.94,71.52,71.73,164693.0,70.7484,71.134,70.7187,70.9263,164693.0
2020-05-06 09:30:00,72.49,72.85,72.03,72.34,35973.0,71.6778,72.0338,71.223,71.5295,35973.0
2020-05-06 09:40:00,72.35,72.5,72.03,72.17,58709.0,71.5394,71.6877,71.223,71.3614,58709.0
2020-05-06 09:50:00,72.04,72.21,71.02,71.21,61666.0,71.2329,71.401,70.2243,70.4122,61666.0
2020-05-06 10:00:00,71.27,71.5,70.9,70.9,57797.0,70.4715,70.6989,70.1056,70.1056,57797.0
2020-05-06 10:10:00,70.91,71.45,70.76,71.2,41331.0,70.1155,70.6495,69.9672,70.4023,41331.0
2020-05-06 10:20:00,71.19,71.84,71.15,71.67,35640.0,70.3924,71.0351,70.3528,70.867,35640.0
2020-05-06 10:30:00,71.66,71.81,71.29,71.33,40083.0,70.8571,71.0054,70.4913,70.5308,40083.0
2020-05-06 10:40:00,71.36,71.48,71.21,71.28,63565.0,70.5605,70.6791,70.4122,70.4814,63565.0
2020-05-06 10:50:00,71.28,71.43,71.03,71.1,29845.0,70.4814,70.6297,70.2342,70.3034,29845.0
2020-05-06 11:00:00,71.14,71.44,71.14,71.44,27984.0,70.343,70.6396,70.343,70.6396,27984.0
2020-05-06 11:10:00,71.47,71.57,71.25,71.38,46521.0,70.6693,70.7681,70.4517,70.5803,46521.0
2020-05-06 11:20:00,71.36,71.4,70.78,71.31,45170.0,70.5605,70.6,69.987,70.511,45170.0
2020-05-06 11:30:00,71.26,71.33,70.93,70.93,62664.0,70.4616,70.5308,70.1353,70.1353,62664.0
2020-05-06 11:40:00,70.94,71.1,70.65,70.73,82642.0,70.1452,70.3034,69.8584,69.9375,82642.0
2020-05-06 11:50:00,70.7,70.99,70.62,70.87,43913.0,69.9079,70.1946,69.8288,70.076,43913.0
2020-05-06 12:00:00,70.88,70.98,70.71,70.73,55299.0,70.0859,70.1847,69.9178,69.9375,55299.0
2020-05-06 12:10:00,70.77,70.95,70.74,70.94,15491.0,69.9771,70.1551,69.9474,70.1452,15491.0
2020-05-06 12:20:00,70.92,71.14,70.79,71.14,13703.0,70.1254,70.343,69.9969,70.343,13703.0
2020-05-06 12:30:00,71.15,71.23,70.89,71.2,86647.0,70.3528,70.4319,70.0958,70.4023,86647.0
2020-05-06 12:40:00,71.16,71.33,71.07,71.22,48218.0,70.3627,70.5308,70.2737,70.4221,48218.0
2020-05-06 12:50:00,71.24,71.3,71.08,71.08,24275.0,70.4418,70.5012,70.2836,70.2836,24275.0
2020-05-06 13:00:00,71.1,71.11,70.84,71.09,33680.0,70.3034,70.3133,70.0463,70.2935,33680.0
2020-05-06 13:10:00,71.09,71.21,71.01,71.21,17541.0,70.2935,70.4122,70.2144,70.4122,17541.0
2020-05-06 13:20:00,71.2,71.27,70.95,71.22,25509.0,70.4023,70.4715,70.1551,70.4221,25509.0
2020-05-06 13:30:00,71.24,71.3,71.12,71.27,29655.0,70.4418,70.5012,70.3232,70.4715,29655.0
2020-05-06 13:40:00,71.26,71.45,71.12,71.27,137313.0,70.4616,70.6495,70.3232,70.4715,137313.0
2020-05-06 13:50:00,71.29,71.41,71.19,71.37,104611.0,70.4913,70.6099,70.3924,70.5704,104611.0
2020-05-06 14:00:00,71.34,71.34,71.02,71.18,24770.0,70.5407,70.5407,70.2243,70.3825,24770.0
2020-05-06 14:10:00,71.18,71.21,70.95,71.14,41609.0,70.3825,70.4122,70.1551,70.343,41609.0
2020-05-06 14:20:00,71.09,71.18,70.93,71.14,41911.0,70.2935,70.3825,70.1353,70.343,41911.0
2020-05-06 14:30:00,71.12,71.33,71.02,71.29,61270.0,70.3232,70.5308,70.2243,70.4913,61270.0
2020-05-06 14:40:00,71.29,71.5,71.24,71.39,78370.0,70.4913,70.6989,70.4418,70.5902,78370.0
2020-05-06 14:50:00,71.39,71.42,71.12,71.16,85179.0,70.5902,70.6198,70.3232,70.3627,85179.0
2020-05-06 15:00:00,71.17,71.25,71.08,71.16,61083.0,70.3726,70.4517,70.2836,70.3627,61083.0
2020-05-06 15:10:00,71.15,71.22,71.05,71.2,42925.0,70.3528,70.4221,70.254,70.4023,42925.0
2020-05-06 15:20:00,71.2,71.2,71.0,71.07,57068.0,70.4023,70.4023,70.2045,70.2737,57068.0
2020-05-06 15:30:00,71.05,71.07,70.72,70.9,79313.0,70.254,70.2737,69.9277,70.1056,79313.0
2020-05-06 15:40:00,70.88,71.06,70.77,70.77,97249.0,70.0859,70.2639,69.9771,69.9771,97249.0
2020-05-06 15:50:00,70.76,71.01,70.72,70.79,253457.0,69.9672,70.2144,69.9277,69.9969,253457.0
2020-05-07 09:30:00,72.3,73.46,71.97,72.77,100008.0,71.49,72.637,71.1637,71.9547,100008.0
2020-05-07 09:40:00,72.69,72.99,72.01,72.5,288461.0,71.8756,72.1722,71.2032,71.6877,288461.0
2020-05-07 09:50:00,72.49,72.58,71.64,72.05,205256.0,71.6778,71.7668,70.8374,71.2428,205256.0
2020-05-07 10:00:00,72.05,72.11,71.29,71.75,88137.0,71.2428,71.3021,70.4913,70.9461,88137.0
2020-05-07 10:10:00,71.73,72.31,71.59,71.92,203101.0,70.9263,71.4998,70.7879,71.1142,203101.0
2020-05-07 10:20:00,71.8,72.25,71.79,72.05,394525.0,70.9956,71.4405,70.9857,71.2428,394525.0
2020-05-07 10:30:00,72.09,72.16,71.85,72.07,74189.0,71.2823,71.3515,71.045,71.2625,74189.0
2020-05-07 10:40:00,71.99,72.25,71.8,71.87,85240.0,71.1834,71.4405,70.9956,71.0648,85240.0
2020-05-07 10:50:00,71.89,72.06,71.67,71.76,37278.0,71.0846,71.2526,70.867,70.956,37278.0
2020-05-07 11:00:00,71.73,72.11,71.73,71.93,44762.0,70.9263,71.3021,70.9263,71.1241,44762.0
2020-05-07 11:10:00,71.95,72.02,71.67,71.7,36342.0,71.1439,71.2131,70.867,70.8967,36342.0
2020-05-07 11:20:00,71.68,71.9,71.57,71.8,35568.0,70.8769,71.0944,70.7681,70.9956,35568.0
2020-05-07 11:30:00,71.82,72.01,71.54,71.57,60469.0,71.0153,71.2032,70.7385,70.7681,60469.0
2020-05-07 11:40:00,71.62,71.69,71.51,71.64,47031.0,70.8176,70.8868,70.7088,70.8374,47031.0
2020-05-07 11:50:00,71.64,71.9,71.59,71.86,58119.0,70.8374,71.0944,70.7879,71.0549,58119.0
2020-05-07 12:00:00,71.86,71.94,71.46,71.61,28649.0,71.0549,71.134,70.6594,70.8077,28649.0
2020-05-07 12:10:00,71.58,72.03,71.49,71.91,56253.0,70.778,71.223,70.689,71.1043,56253.0
2020-05-07 12:20:00,71.94,72.11,71.83,72.06,140833.0,71.134,71.3021,71.0252,71.2526,140833.0
2020-05-07 12:30:00,72.07,72.17,72.01,72.1,52542.0,71.2625,71.3614,71.2032,71.2922,52542.0
2020-05-07 12:40:00,72.08,72.11,71.88,71.96,33351.0,71.2724,71.3021,71.0747,71.1538,33351.0
2020-05-07 12:50:00,71.96,72.15,71.91,72.08,77728.0,71.1538,71.3416,71.1043,71.2724,77728.0
2020-05-07 13:00:00,72.09,72.14,71.95,72.08,217293.0,71.2823,71.3318,71.1439,71.2724,217293.0
2020-05-07 13:10:00,72.08,72.22,72.06,72.22,199216.0,71.2724,71.4109,71.2526,71.4109,199216.0
2020-05-07 13:20:00,72.21,72.23,72.0,72.06,76439.0,71.401,71.4207,71.1933,71.2526,76439.0
2020-05-07 13:30:00,72.09,72.15,72.04,72.1,31011.0,71.2823,71.3416,71.2329,71.2922,31011.0
2020-05-07 13:40:00,72.1,72.24,72.05,72.19,46623.0,71.2922,71.4306,71.2428,71.3812,46623.0
2020-05-07 13:50:00,72.2,72.29,72.08,72.29,37247.0,71.3911,71.4801,71.2724,71.4801,37247.0
2020-05-07 14:00:00,72.26,72.31,72.13,72.26,74144.0,71.4504,71.4998,71.3219,71.4504,74144.0
2020-05-07 14:10:00,72.27,72.39,72.2,72.28,125013.0,71.4603,71.5789,71.3911,71.4702,125013.0
2020-05-07 14:20:00,72.3,72.3,71.84,71.85,68960.0,71.49,71.49,71.0351,71.045,68960.0
2020-05-07 14:30:00,71.85,72.18,71.85,72.15,89787.0,71.045,71.3713,71.045,71.3416,89787.0
2020-05-07 14:40:00,72.15,72.16,71.95,72.06,83827.0,71.3416,71.3515,71.1439,71.2526,83827.0
2020-05-07 14:50:00,72.05,72.06,71.81,71.87,41299.0,71.2428,71.2526,71.0054,71.0648,41299.0
2020-05-07 15:00:00,71.85,71.94,71.54,71.66,66833.0,71.045,71.134,70.7385,70.8571,66833.0
2020-05-07 15:10:00,71.67,71.92,71.67,71.79,54240.0,70.867,71.1142,70.867,70.9857,54240.0
2020-05-07 15:20:00,71.78,71.81,71.57,71.65,67519.0,70.9758,71.0054,70.7681,70.8472,67519.0
2020-05-07 15:30:00,71.64,71.66,71.42,71.54,79085.0,70.8374,70.8571,70.6198,70.7385,79085.0
2020-05-07 15:40:00,71.49,71.65,71.34,71.55,109792.0,70.689,70.8472,70.5407,70.7484,109792.0
2020-05-07 15:50:00,71.77,72.17,71.53,71.89,239693.0,70.9659,71.3614,70.7286,71.0846,239693.0
2020-05-08 09:30:00,72.78,73.0,71.92,72.0,119314.0,71.9646,72.1821,71.1142,71.1933,119314.0
2020-05-08 09:40:00,72.01,72.75,72.0,72.5,124862.0,71.2032,71.9349,71.1933,71.6877,124862.0
2020-05-08 09:50:00,72.53,73.42,72.49,73.36,585223.0,71.7174,72.5974,71.6778,72.5381,585223.0
2020-05-08 10:00:00,73.42,74.03,73.4,73.62,173983.0,72.5974,73.2006,72.5776,72.7952,173983.0
2020-05-08 10:10:00,73.67,73.7,73.32,73.48,64752.0,72.8446,72.8743,72.4985,72.6567,64752.0
2020-05-08 10:20:00,73.49,73.62,72.7,72.78,69943.0,72.6666,72.7952,71.8855,71.9646,69943.0
2020-05-08 10:30:00,72.71,72.77,72.07,72.26,197340.0,71.8954,71.9547,71.2625,71.4504,197340.0
2020-05-08 10:40:00,72.29,72.86,72.07,72.3,151570.0,71.4801,72.0437,71.2625,71.49,151570.0
2020-05-08 10:50:00,72.3,72.32,72.02,72.13,89480.0,71.49,71.5097,71.2131,71.3219,89480.0
2020-05-08 11:00:00,72.14,72.47,72.12,72.38,1123064.0,71.3318,71.6581,71.312,71.5691,1123064.0
2020-05-08 11:10:00,72.39,72.67,72.25,72.42,302555.0,71.5789,71.8558,71.4405,71.6086,302555.0
2020-05-08 11:20:00,72.43,72.54,72.37,72.41,122779.0,71.6185,71.7273,71.5592,71.5987,122779.0
2020-05-08 11:30:00,72.45,72.49,72.19,72.23,62872.0,71.6383,71.6778,71.3812,71.4207,62872.0
2020-05-08 11:40:00,72.23,72.38,72.1,72.22,78804.0,71.4207,71.5691,71.2922,71.4109,78804.0
2020-05-08 11:50:00,72.24,72.37,72.11,72.35,31551.0,71.4306,71.5592,71.3021,71.5394,31551.0
2020-05-08 12:00:00,72.35,72.36,72.06,72.1,67189.0,71.5394,71.5493,71.2526,71.2922,67189.0
2020-05-08 12:10:00,72.13,72.32,72.04,72.08,299565.0,71.3219,71.5097,71.2329,71.2724,299565.0
2020-05-08 12:20:00,72.11,72.11,71.72,71.74,66731.0,71.3021,71.3021,70.9165,70.9362,66731.0
2020-05-08 12:30:00,71.75,72.03,71.73,71.94,58668.0,70.9461,71.223,70.9263,71.134,58668.0
2020-05-08 12:40:00,71.91,71.99,71.76,71.8,31033.0,71.1043,71.1834,70.956,70.9956,31033.0
2020-05-08 12:50:00,71.82,71.96,71.72,71.92,21095.0,71.0153,71.1538,70.9165,71.1142,21095.0
2020-05-08 13:00:00,71.92,72.16,71.88,72.1,57561.0,71.1142,71.3515,71.0747,71.2922,57561.0
2020-05-08 13:10:00,72.1,72.29,72.05,72.26,57180.0,71.2922,71.4801,71.2428,71.4504,57180.0
2020-05-08 13:20:00,72.26,72.47,72.23,72.31,139856.0,71.4504,71.6581,71.4207,71.4998,139856.0
2020-05-08 13:30:00,72.31,72.35,71.97,72.08,89850.0,71.4998,71.5394,71.1637,71.2724,89850.0
2020-05-08 13:40:00,72.07,72.4,72.02,72.34,52394.0,71.2625,71.5888,71.2131,71.5295,52394.0
2020-05-08 13:50:00,72.36,72.44,72.11,72.15,109284.0,71.5493,71.6284,71.3021,71.3416,109284.0
2020-05-08 14:00:00,72.16,72.29,72.14,72.19,133974.0,71.3515,71.4801,71.3318,71.3812,133974.0
2020-05-08 14:10:00,72.19,72.3,72.14,72.25,171159.0,71.3812,71.49,71.3318,71.4405,171159.0
2020-05-08 14:20:00,72.25,72.3,72.08,72.27,126938.0,71.4405,71.49,71.2724,71.4603,126938.0
2020-05-08 14:30:00,72.27,72.31,72.13,72.27,52116.0,71.4603,71.4998,71.3219,71.4603,52116.0
2020-05-08 14:40:00,72.27,72.3,72.18,72.19,43834.0,71.4603,71.49,71.3713,71.3812,43834.0
2020-05-08 14:50:00,72.18,72.3,72.02,72.17,153747.0,71.3713,71.49,71.2131,71.3614,153747.0
2020-05-08 15:00:00,72.15,72.15,71.99,71.99,88846.0,71.3416,71.3416,71.1834,71.1834,88846.0
2020-05-08 15:10:00,72.02,72.28,71.99,72.27,70972.0,71.2131,71.4702,71.1834,71.4603,70972.0
2020-05-08 15:20:00,72.29,72.59,72.24,72.45,102334.0,71.4801,71.7767,71.4306,71.6383,102334.0
2020-05-08 15:30:00,72.48,72.54,72.37,72.38,134769.0,71.6679,71.7273,71.5592,71.5691,134769.0
2020-05-08 15:40:00,72.38,72.42,72.32,72.37,132670.0,71.5691,71.6086,71.5097,71.5592,132670.0
2020-05-08 15:50:00,72.39,72.42,72.11,72.13,922050.0,71.5789,71.6086,71.3021,71.3219,922050.0
2020-05-11 09:30:00,71.11,71.26,69.97,70.27,176011.0,70.3133,70.4616,69.1861,69.4827,176011.0
2020-05-11 09:40:00,70.33,70.64,69.97,70.5,58137.0,69.542,69.8486,69.1861,69.7101,58137.0
2020-05-11 09:50:00,70.52,70.78,70.14,70.6,80784.0,69.7299,69.987,69.3542,69.809,80784.0
2020-05-11 10:00:00,70.59,70.83,70.06,70.12,129282.0,69.7991,70.0364,69.2751,69.3344,129282.0
2020-05-11 10:10:00,70.11,70.33,69.85,69.93,75226.0,69.3245,69.542,69.0674,69.1465,75226.0
2020-05-11 10:20:00,69.95,70.11,69.85,69.92,96202.0,69.1663,69.3245,69.0674,69.1366,96202.0
2020-05-11 10:30:00,69.92,69.92,69.37,69.52,81844.0,69.1366,69.1366,68.5928,68.7411,81844.0
2020-05-11 10:40:00,69.56,69.75,69.43,69.49,51260.0,68.7807,68.9685,68.6521,68.7114,51260.0
2020-05-11 10:50:00,69.46,69.53,69.29,69.31,62319.0,68.6818,68.751,68.5137,68.5335,62319.0
2020-05-11 11:00:00,69.34,69.41,69.19,69.24,70323.0,68.5631,68.6323,68.4148,68.4642,70323.0
2020-05-11 11:10:00,69.23,69.38,69.13,69.25,96337.0,68.4544,68.6027,68.3555,68.4741,96337.0
2020-05-11 11:20:00,69.27,69.34,68.93,69.06,102557.0,68.4939,68.5631,68.1577,68.2863,102557.0
2020-05-11 11:30:00,69.03,69.25,68.9,69.09,141522.0,68.2566,68.4741,68.1281,68.3159,141522.0
2020-05-11 11:40:00,69.1,69.13,68.95,69.03,96612.0,68.3258,68.3555,68.1775,68.2566,96612.0
2020-05-11 11:50:00,69.05,69.93,68.97,69.56,250508.0,68.2764,69.1465,68.1973,68.7807,250508.0
2020-05-11 12:00:00,69.54,69.59,69.15,69.24,112917.0,68.7609,68.8103,68.3752,68.4642,112917.0
2020-05-11 12:10:00,69.27,69.69,69.21,69.68,106062.0,68.4939,68.9092,68.4346,68.8993,106062.0
2020-05-11 12:20:00,69.69,69.7,69.4,69.6,118008.0,68.9092,68.9191,68.6224,68.8202,118008.0
2020-05-11 12:30:00,69.6,69.82,69.5,69.73,150597.0,68.8202,69.0377,68.7213,68.9488,150597.0
2020-05-11 12:40:00,69.76,69.86,69.53,69.58,82466.0,68.9784,69.0773,68.751,68.8004,82466.0
2020-05-11 12:50:00,69.6,69.74,69.55,69.67,62893.0,68.8202,68.9586,68.7708,68.8894,62893.0
2020-05-11 13:00:00,69.66,69.68,69.35,69.5,75610.0,68.8795,68.8993,68.573,68.7213,75610.0
2020-05-11 13:10:00,69.5,69.61,69.33,69.36,39898.0,68.7213,68.8301,68.5532,68.5829,39898.0
2020-05-11 13:20:00,69.4,69.45,69.22,69.22,95929.0,68.6224,68.6719,68.4445,68.4445,95929.0
2020-05-11 13:30:00,69.23,69.3,69.13,69.23,39284.0,68.4544,68.5236,68.3555,68.4544,39284.0
2020-05-11 13:40:00,69.26,69.26,68.97,69.04,58466.0,68.484,68.484,68.1973,68.2665,58466.0
2020-05-11 13:50:00,69.04,69.15,68.9,69.11,258969.0,68.2665,68.3752,68.1281,68.3357,258969.0
2020-05-11 14:00:00,69.12,69.2,68.75,68.84,74763.0,68.3456,68.4247,67.9797,68.0687,74763.0
2020-05-11 14:10:00,68.83,68.94,68.65,68.92,50556.0,68.0588,68.1676,67.8809,68.1478,50556.0
2020-05-11 14:20:00,68.94,68.94,68.63,68.64,60619.0,68.1676,68.1676,67.8611,67.871,60619.0
2020-05-11 14:30:00,68.64,68.8,68.57,68.71,49517.0,67.871,68.0292,67.8017,67.9402,49517.0
2020-05-11 14:40:00,68.71,68.94,68.62,68.87,49580.0,67.9402,68.1676,67.8512,68.0984,49580.0
2020-05-11 14:50:00,68.87,69.07,68.79,68.98,75327.0,68.0984,68.2961,68.0193,68.2072,75327.0
2020-05-11 15:00:00,68.96,69.08,68.94,69.03,98161.0,68.1874,68.306,68.1676,68.2566,98161.0
2020-05-11 15:10:00,69.02,69.03,68.76,68.83,114780.0,68.2467,68.2566,67.9896,68.0588,114780.0
2020-05-11 15:20:00,68.81,69.14,68.73,69.03,240646.0,68.0391,68.3654,67.96,68.2566,240646.0
2020-05-11 15:30:00,69.03,69.04,68.35,68.52,221944.0,68.2566,68.2665,67.5842,67.7523,221944.0
2020-05-11 15:40:00,68.55,68.74,68.5,68.52,177286.0,67.782,67.9698,67.7325,67.7523,177286.0
2020-05-11 15:50:00,68.52,68.66,68.26,68.31,410142.0,67.7523,67.8907,67.4952,67.5447,410142.0
2020-05-12 09:30:00,68.94,69.34,68.6,69.13,100756.0,68.1676,68.5631,67.8314,68.3555,100756.0
2020-05-12 09:40:00,69.14,69.25,68.21,68.29,58654.0,68.3654,68.4741,67.4458,67.5249,58654.0
2020-05-12 09:50:00,68.34,68.8,68.1,68.7,88014.0,67.5743,68.0292,67.337,67.9303,88014.0
2020-05-12 10:00:00,68.71,68.88,68.5,68.85,37911.0,67.9402,68.1083,67.7325,68.0786,37911.0
2020-05-12 10:10:00,68.88,69.18,68.82,69.04,39279.0,68.1083,68.4049,68.0489,68.2665,39279.0
2020-05-12 10:20:00,69.07,69.11,68.66,68.88,34840.0,68.2961,68.3357,67.8907,68.1083,34840.0
2020-05-12 10:30:00,68.82,68.96,68.6,68.6,59403.0,68.0489,68.1874,67.8314,67.8314,59403.0
2020-05-12 10:40:00,68.62,68.62,68.25,68.25,43556.0,67.8512,67.8512,67.4853,67.4853,43556.0
2020-05-12 10:50:00,68.21,68.65,68.21,68.52,53744.0,67.4458,67.8809,67.4458,67.7523,53744.0
2020-05-12 11:00:00,68.52,68.71,68.43,68.67,34856.0,67.7523,67.9402,67.6633,67.9006,34856.0
2020-05-12 11:10:00,68.65,68.73,68.35,68.53,115561.0,67.8809,67.96,67.5842,67.7622,115561.0
2020-05-12 11:20:00,68.51,68.82,68.49,68.73,74736.0,67.7424,68.0489,67.7226,67.96,74736.0
2020-05-12 11:30:00,68.72,68.88,68.54,68.67,47504.0,67.9501,68.1083,67.7721,67.9006,47504.0
2020-05-12 11:40:00,68.65,68.69,68.45,68.52,59572.0,67.8809,67.9204,67.6831,67.7523,59572.0
2020-05-12 11:50:00,68.54,68.58,68.4,68.58,20416.0,67.7721,67.8116,67.6337,67.8116,20416.0
2020-05-12 12:00:00,68.54,68.58,68.32,68.41,23579.0,67.7721,67.8116,67.5545,67.6435,23579.0
2020-05-12 12:10:00,68.41,68.44,68.25,68.28,25776.0,67.6435,67.6732,67.4853,67.515,25776.0
2020-05-12 12:20:00,68.27,68.37,68.17,68.19,24905.0,67.5051,67.604,67.4062,67.426,24905.0
2020-05-12 12:30:00,68.19,68.34,68.02,68.29,39453.0,67.426,67.5743,67.2579,67.5249,39453.0
2020-05-12 12:40:00,68.32,68.67,68.26,68.62,26265.0,67.5545,67.9006,67.4952,67.8512,26265.0
2020-05-12 12:50:00,68.57,68.7,68.55,68.59,26885.0,67.8017,67.9303,67.782,67.8215,26885.0
2020-05-12 13:00:00,68.6,68.6,68.29,68.29,16175.0,67.8314,67.8314,67.5249,67.5249,16175.0
2020-05-12 13:10:00,68.25,68.25,68.05,68.09,26730.0,67.4853,67.4853,67.2876,67.3271,26730.0
2020-05-12 13:20:00,68.09,68.21,67.96,68.05,109963.0,67.3271,67.4458,67.1986,67.2876,109963.0
2020-05-12 13:30:00,68.06,68.3,67.93,68.16,67998.0,67.2975,67.5348,67.1689,67.3963,67998.0
2020-05-12 13:40:00,68.15,68.15,68.02,68.09,22709.0,67.3865,67.3865,67.2579,67.3271,22709.0
2020-05-12 13:50:00,68.11,68.24,68.07,68.12,24314.0,67.3469,67.4754,67.3074,67.3568,24314.0
2020-05-12 14:00:00,68.14,68.14,67.96,67.98,30169.0,67.3766,67.3766,67.1986,67.2184,30169.0
2020-05-12 14:10:00,67.96,68.03,67.77,67.99,147907.0,67.1986,67.2678,67.0107,67.2282,147907.0
2020-05-12 14:20:00,68.06,68.11,67.95,68.0,78095.0,67.2975,67.3469,67.1887,67.2381,78095.0
2020-05-12 14:30:00,68.0,68.16,67.94,68.08,64633.0,67.2381,67.3963,67.1788,67.3172,64633.0
2020-05-12 14:40:00,68.06,68.09,67.92,67.99,52862.0,67.2975,67.3271,67.159,67.2282,52862.0
2020-05-12 14:50:00,68.0,68.07,67.95,68.06,72907.0,67.2381,67.3074,67.1887,67.2975,72907.0
2020-05-12 15:00:00,68.03,68.14,67.95,68.11,101935.0,67.2678,67.3766,67.1887,67.3469,101935.0
2020-05-12 15:10:00,68.1,68.1,67.73,67.8,89273.0,67.337,67.337,66.9712,67.0404,89273.0
2020-05-12 15:20:00,67.77,67.77,67.39,67.39,54870.0,67.0107,67.0107,66.635,66.635,54870.0
2020-05-12 15:30:00,67.39,67.59,67.29,67.48,78386.0,66.635,66.8327,66.5361,66.724,78386.0
2020-05-12 15:40:00,67.49,67.49,67.01,67.02,85907.0,66.7338,66.7338,66.2592,66.2691,85907.0
2020-05-12 15:50:00,67.01,67.22,66.56,67.04,251847.0,66.2592,66.4669,65.8143,66.2889,251847.0
2020-05-13 09:30:00,67.0,67.2,65.64,66.12,201147.0,66.2493,66.4471,64.9046,65.3792,201147.0
2020-05-13 09:40:00,66.17,67.2,66.16,67.13,140418.0,65.4286,66.4471,65.4187,66.3779,140418.0
2020-05-13 09:50:00,67.11,67.11,66.11,66.34,130031.0,66.3581,66.3581,65.3693,65.5967,130031.0
2020-05-13 10:00:00,66.31,66.89,66.26,66.83,82827.0,65.5671,66.1406,65.5176,66.0812,82827.0
2020-05-13 10:10:00,66.84,66.9,66.32,66.35,55978.0,66.0911,66.1505,65.577,65.6066,55978.0
2020-05-13 10:20:00,66.34,66.49,66.02,66.43,112802.0,65.5967,65.7451,65.2803,65.6857,112802.0
2020-05-13 10:30:00,66.46,66.88,66.46,66.67,194078.0,65.7154,66.1307,65.7154,65.923,194078.0
2020-05-13 10:40:00,66.68,66.74,66.43,66.46,68702.0,65.9329,65.9923,65.6857,65.7154,68702.0
2020-05-13 10:50:00,66.46,66.53,66.15,66.23,87486.0,65.7154,65.7846,65.4089,65.488,87486.0
2020-05-13 11:00:00,66.24,66.28,65.99,66.06,112052.0,65.4979,65.5374,65.2507,65.3199,112052.0
2020-05-13 11:10:00,66.04,66.34,65.8,65.86,82786.0,65.3001,65.5967,65.0628,65.1221,82786.0
2020-05-13 11:20:00,65.82,65.94,65.05,65.62,205724.0,65.0826,65.2012,64.3212,64.8848,205724.0
2020-05-13 11:30:00,65.62,65.63,64.66,64.74,164804.0,64.8848,64.8947,63.9356,64.0147,164804.0
2020-05-13 11:40:00,64.73,64.82,64.51,64.58,54643.0,64.0048,64.0938,63.7872,63.8565,54643.0
2020-05-13 11:50:00,64.58,64.61,64.2,64.53,71588.0,63.8565,63.8861,63.4807,63.807,71588.0
2020-05-13 12:00:00,64.56,64.85,64.36,64.36,60452.0,63.8367,64.1234,63.6389,63.6389,60452.0
2020-05-13 12:10:00,64.35,64.43,64.16,64.3,45522.0,63.629,63.7081,63.4412,63.5796,45522.0
2020-05-13 12:20:00,64.33,64.67,64.32,64.59,35722.0,63.6093,63.9454,63.5994,63.8663,35722.0
2020-05-13 12:30:00,64.58,65.08,64.55,65.04,219442.0,63.8565,64.3508,63.8268,64.3113,219442.0
2020-05-13 12:40:00,65.03,65.23,64.94,65.19,85776.0,64.3014,64.4992,64.2124,64.4596,85776.0
2020-05-13 12:50:00,65.19,65.3,65.02,65.25,29967.0,64.4596,64.5684,64.2915,64.5189,29967.0
2020-05-13 13:00:00,65.28,65.28,64.71,64.96,42525.0,64.5486,64.5486,63.985,64.2322,42525.0
2020-05-13 13:10:00,65.0,65.43,65.0,65.4,32419.0,64.2717,64.6969,64.2717,64.6673,32419.0
2020-05-13 13:20:00,65.39,65.48,64.98,65.02,31520.0,64.6574,64.7464,64.252,64.2915,31520.0
2020-05-13 13:30:00,65.02,65.22,64.95,65.1,91967.0,64.2915,64.4893,64.2223,64.3706,91967.0
2020-05-13 13:40:00,65.12,65.18,64.97,65.06,46925.0,64.3904,64.4497,64.2421,64.3311,46925.0
2020-05-13 13:50:00,65.08,65.1,64.93,65.03,106452.0,64.3508,64.3706,64.2025,64.3014,106452.0
2020-05-13 14:00:00,65.0,65.06,64.66,65.0,104465.0,64.2717,64.3311,63.9356,64.2717,104465.0
2020-05-13 14:10:00,64.98,65.22,64.96,65.06,140351.0,64.252,64.4893,64.2322,64.3311,140351.0
2020-05-13 14:20:00,65.02,65.22,64.88,64.95,146014.0,64.2915,64.4893,64.1531,64.2223,146014.0
2020-05-13 14:30:00,64.94,64.96,64.6,64.68,79466.0,64.2124,64.2322,63.8762,63.9553,79466.0
2020-05-13 14:40:00,64.66,64.83,64.46,64.73,148366.0,63.9356,64.1037,63.7378,64.0048,148366.0
2020-05-13 14:50:00,64.73,64.96,64.43,64.43,208571.0,64.0048,64.2322,63.7081,63.7081,208571.0
2020-05-13 15:00:00,64.45,64.78,64.32,64.41,52222.0,63.7279,64.0542,63.5994,63.6884,52222.0
2020-05-13 15:10:00,64.41,64.47,64.14,64.44,99667.0,63.6884,63.7477,63.4214,63.718,99667.0
2020-05-13 15:20:00,64.43,64.46,64.06,64.14,90487.0,63.7081,63.7378,63.3423,63.4214,90487.0
2020-05-13 15:30:00,64.15,64.58,64.08,64.43,73529.0,63.4313,63.8565,63.3621,63.7081,73529.0
2020-05-13 15:40:00,64.45,64.81,64.4,64.63,71330.0,63.7279,64.0839,63.6785,63.9059,71330.0
2020-05-13 15:50:00,64.72,65.03,64.67,64.89,245905.0,63.9949,64.3014,63.9454,64.163,245905.0
2020-05-14 09:30:00,63.36,63.96,63.03,63.26,111058.0,62.6501,63.2434,62.3238,62.5512,111058.0
2020-05-14 09:40:00,63.26,63.46,62.64,62.77,100688.0,62.5512,62.749,61.9382,62.0667,100688.0
2020-05-14 09:50:00,62.72,62.9,62.47,62.87,153482.0,62.0173,62.1953,61.7701,62.1656,153482.0
2020-05-14 10:00:00,62.87,63.98,62.73,63.91,313637.0,62.1656,63.2632,62.0272,63.194,313637.0
2020-05-14 10:10:00,63.88,64.21,63.7,64.13,213430.0,63.1643,63.4906,62.9863,63.4115,213430.0
2020-05-14 10:20:00,64.2,64.56,64.07,64.07,336726.0,63.4807,63.8367,63.3522,63.3522,336726.0
2020-05-14 10:30:00,64.15,65.57,64.12,65.51,63688.0,63.4313,64.8354,63.4016,64.776,63688.0
2020-05-14 10:40:00,65.51,65.56,64.77,65.47,135913.0,64.776,64.8255,64.0443,64.7365,135913.0
2020-05-14 10:50:00,65.42,66.21,65.36,66.03,300954.0,64.687,65.4682,64.6277,65.2902,300954.0
2020-05-14 11:00:00,66.02,67.17,66.01,66.82,226216.0,65.2803,66.4174,65.2704,66.0714,226216.0
2020-05-14 11:10:00,66.81,67.53,66.56,67.3,186801.0,66.0615,66.7734,65.8143,66.546,186801.0
2020-05-14 11:20:00,67.31,67.32,65.89,65.95,275681.0,66.5559,66.5658,65.1518,65.2111,275681.0
2020-05-14 11:30:00,65.95,66.7,65.84,65.99,211749.0,65.2111,65.9527,65.1023,65.2507,211749.0
2020-05-14 11:40:00,65.98,66.23,65.38,65.88,58306.0,65.2408,65.488,64.6475,65.1419,58306.0
2020-05-14 11:50:00,65.84,66.38,65.65,65.88,41529.0,65.1023,65.6363,64.9145,65.1419,41529.0
2020-05-14 12:00:00,65.87,66.07,65.7,66.0,36033.0,65.132,65.3298,64.9639,65.2605,36033.0
2020-05-14 12:10:00,65.92,66.44,65.92,66.26,65769.0,65.1814,65.6956,65.1814,65.5176,65769.0
2020-05-14 12:20:00,66.29,66.69,66.17,66.4,189698.0,65.5473,65.9428,65.4286,65.6561,189698.0
2020-05-14 12:30:00,66.44,66.68,66.31,66.56,44818.0,65.6956,65.9329,65.5671,65.8143,44818.0
2020-05-14 12:40:00,66.54,66.67,66.43,66.55,36065.0,65.7945,65.923,65.6857,65.8044,36065.0
2020-05-14 12:50:00,66.56,67.28,66.54,67.1,38228.0,65.8143,66.5262,65.7945,66.3482,38228.0
2020-05-14 13:00:00,67.11,67.11,66.56,66.64,19665.0,66.3581,66.3581,65.8143,65.8934,19665.0
2020-05-14 13:10:00,66.68,66.87,66.56,66.85,34619.0,65.9329,66.1208,65.8143,66.101,34619.0
2020-05-14 13:20:00,66.87,67.29,66.8,67.28,45448.0,66.1208,66.5361,66.0516,66.5262,45448.0
2020-05-14 13:30:00,67.28,67.53,67.04,67.2,67143.0,66.5262,66.7734,66.2889,66.4471,67143.0
2020-05-14 13:40:00,67.19,67.32,67.01,67.27,45418.0,66.4372,66.5658,66.2592,66.5163,45418.0
2020-05-14 13:50:00,67.27,67.39,67.04,67.1,97803.0,66.5163,66.635,66.2889,66.3482,97803.0
2020-05-14 14:00:00,67.08,67.09,66.82,67.02,43605.0,66.3284,66.3383,66.0714,66.2691,43605.0
2020-05-14 14:10:00,67.02,67.12,66.83,66.92,243634.0,66.2691,66.368,66.0812,66.1702,243634.0
2020-05-14 14:20:00,66.92,67.08,66.9,67.05,35573.0,66.1702,66.3284,66.1505,66.2988,35573.0
2020-05-14 14:30:00,67.04,67.22,66.92,67.03,66027.0,66.2889,66.4669,66.1702,66.279,66027.0
2020-05-14 14:40:00,67.05,67.35,66.91,67.28,52103.0,66.2988,66.5954,66.1603,66.5262,52103.0
2020-05-14 14:50:00,67.25,67.63,67.14,67.31,55333.0,66.4965,66.8723,66.3878,66.5559,55333.0
2020-05-14 15:00:00,67.3,67.76,67.2,67.76,200960.0,66.546,67.0008,66.4471,67.0008,200960.0
2020-05-14 15:10:00,67.78,67.92,67.54,67.57,290485.0,67.0206,67.159,66.7833,66.813,290485.0
2020-05-14 15:20:00,67.57,67.73,67.41,67.58,196625.0,66.813,66.9712,66.6547,66.8228,196625.0
2020-05-14 15:30:00,67.61,67.73,67.41,67.54,91305.0,66.8525,66.9712,66.6547,66.7833,91305.0
2020-05-14 15:40:00,67.53,67.79,67.41,67.77,164268.0,66.7734,67.0305,66.6547,67.0107,164268.0
2020-05-14 15:50:00,67.78,68.17,67.78,68.17,280009.0,67.0206,67.4062,67.0206,67.4062,280009.0
2020-05-15 09:30:00,67.28,68.43,66.51,68.42,117753.0,66.5262,67.6633,65.7648,67.6534,117753.0
2020-05-15 09:40:00,68.42,68.73,67.82,68.06,35537.0,67.6534,67.96,67.0602,67.2975,35537.0
2020-05-15 09:50:00,67.97,68.66,67.96,68.03,57300.0,67.2085,67.8907,67.1986,67.2678,57300.0
2020-05-15 10:00:00,68.01,68.24,67.77,68.15,24716.0,67.248,67.4754,67.0107,67.3865,24716.0
2020-05-15 10:10:00,68.18,68.46,68.02,68.23,41129.0,67.4161,67.693,67.2579,67.4656,41129.0
2020-05-15 10:20:00,68.25,68.48,68.11,68.42,31556.0,67.4853,67.7128,67.3469,67.6534,31556.0
2020-05-15 10:30:00,68.39,68.77,68.25,68.55,41223.0,67.6238,67.9995,67.4853,67.782,41223.0
2020-05-15 10:40:00,68.54,68.74,68.47,68.57,30880.0,67.7721,67.9698,67.7029,67.8017,30880.0
2020-05-15 10:50:00,68.64,68.64,68.1,68.43,85457.0,67.871,67.871,67.337,67.6633,85457.0
2020-05-15 11:00:00,68.46,68.68,68.06,68.68,41003.0,67.693,67.9105,67.2975,67.9105,41003.0
2020-05-15 11:10:00,68.65,68.68,68.29,68.46,18217.0,67.8809,67.9105,67.5249,67.693,18217.0
2020-05-15 11:20:00,68.44,68.73,68.42,68.56,19135.0,67.6732,67.96,67.6534,67.7919,19135.0
2020-05-15 11:30:00,68.6,68.72,68.3,68.32,16104.0,67.8314,67.9501,67.5348,67.5545,16104.0
2020-05-15 11:40:00,68.36,68.46,68.08,68.08,95630.0,67.5941,67.693,67.3172,67.3172,95630.0
2020-05-15 11:50:00,68.11,68.21,67.91,67.99,21884.0,67.3469,67.4458,67.1491,67.2282,21884.0
2020-05-15 12:00:00,67.96,68.51,67.9,68.46,25730.0,67.1986,67.7424,67.1393,67.693,25730.0
2020-05-15 12:10:00,68.44,68.45,68.14,68.26,14412.0,67.6732,67.6831,67.3766,67.4952,14412.0
2020-05-15 12:20:00,68.28,68.51,68.27,68.3,15633.0,67.515,67.7424,67.5051,67.5348,15633.0
2020-05-15 12:30:00,68.3,68.36,68.2,68.31,9380.0,67.5348,67.5941,67.4359,67.5447,9380.0
2020-05-15 12:40:00,68.29,68.42,67.92,68.05,22672.0,67.5249,67.6534,67.159,67.2876,22672.0
2020-05-15 12:50:00,68.02,68.16,67.87,68.04,10971.0,67.2579,67.3963,67.1096,67.2777,10971.0
2020-05-15 13:00:00,68.09,68.19,67.91,68.0,17898.0,67.3271,67.426,67.1491,67.2381,17898.0
2020-05-15 13:10:00,68.06,68.36,68.06,68.23,14450.0,67.2975,67.5941,67.2975,67.4656,14450.0
2020-05-15 13:20:00,68.19,68.33,68.14,68.3,7878.0,67.426,67.5644,67.3766,67.5348,7878.0
2020-05-15 13:30:00,68.27,68.49,68.19,68.4,18768.0,67.5051,67.7226,67.426,67.6337,18768.0
2020-05-15 13:40:00,68.45,68.47,68.14,68.23,16042.0,67.6831,67.7029,67.3766,67.4656,16042.0
2020-05-15 13:50:00,68.23,68.52,68.22,68.47,15264.0,67.4656,67.7523,67.4557,67.7029,15264.0
2020-05-15 14:00:00,68.46,68.79,68.46,68.56,19136.0,67.693,68.0193,67.693,67.7919,19136.0
2020-05-15 14:10:00,68.55,68.61,68.39,68.5,43643.0,67.782,67.8413,67.6238,67.7325,43643.0
2020-05-15 14:20:00,68.55,68.72,68.43,68.59,17711.0,67.782,67.9501,67.6633,67.8215,17711.0
2020-05-15 14:30:00,68.56,68.57,68.13,68.27,21701.0,67.7919,67.8017,67.3667,67.5051,21701.0
2020-05-15 14:40:00,68.3,68.47,68.28,68.38,18517.0,67.5348,67.7029,67.515,67.6139,18517.0
2020-05-15 14:50:00,68.45,68.54,68.02,68.02,115907.0,67.6831,67.7721,67.2579,67.2579,115907.0
2020-05-15 15:00:00,68.06,68.18,67.91,68.0,43044.0,67.2975,67.4161,67.1491,67.2381,43044.0
2020-05-15 15:10:00,67.98,67.99,67.81,67.92,22986.0,67.2184,67.2282,67.0503,67.159,22986.0
2020-05-15 15:20:00,67.93,68.11,67.87,68.01,89602.0,67.1689,67.3469,67.1096,67.248,89602.0
2020-05-15 15:30:00,68.01,68.03,67.42,67.51,74804.0,67.248,67.2678,66.6646,66.7536,74804.0
2020-05-15 15:40:00,67.52,68.05,67.47,68.0,56000.0,66.7635,67.2876,66.7141,67.2381,56000.0
2020-05-15 15:50:00,67.97,68.83,67.85,68.53,352086.0,67.2085,68.0588,67.0898,67.7622,352086.0
2020-05-18 09:30:00,72.17,73.99,72.08,73.08,472492.0,71.3614,73.161,71.2724,72.2612,472492.0
2020-05-18 09:40:00,73.05,73.31,72.7,73.16,173687.0,72.2316,72.4886,71.8855,72.3403,173687.0
2020-05-18 09:50:00,73.17,73.49,72.52,73.17,265572.0,72.3502,72.6666,71.7075,72.3502,265572.0
2020-05-18 10:00:00,73.17,73.67,73.04,73.16,212999.0,72.3502,72.8446,72.2217,72.3403,212999.0
2020-05-18 10:10:00,73.13,73.34,73.01,73.21,181839.0,72.3107,72.5183,72.192,72.3898,181839.0
2020-05-18 10:20:00,73.26,73.26,72.96,73.19,186921.0,72.4392,72.4392,72.1426,72.37,186921.0
2020-05-18 10:30:00,73.19,73.69,73.09,73.69,92839.0,72.37,72.8644,72.2711,72.8644,92839.0
2020-05-18 10:40:00,73.65,74.31,73.61,74.17,216679.0,72.8248,73.4774,72.7853,73.339,216679.0
2020-05-18 10:50:00,74.16,74.33,73.91,73.92,79766.0,73.3291,73.4972,73.0819,73.0918,79766.0
2020-05-18 11:00:00,73.9,74.09,73.73,74.09,60627.0,73.072,73.2599,72.9039,73.2599,60627.0
2020-05-18 11:10:00,74.11,74.14,73.64,73.92,46034.0,73.2797,73.3093,72.8149,73.0918,46034.0
2020-05-18 11:20:00,73.97,74.23,73.95,74.11,110617.0,73.1412,73.3983,73.1215,73.2797,110617.0
2020-05-18 11:30:00,74.11,74.39,73.75,73.9,87535.0,73.2797,73.5565,72.9237,73.072,87535.0
2020-05-18 11:40:00,73.89,74.07,73.65,73.65,39332.0,73.0621,73.2401,72.8248,72.8248,39332.0
2020-05-18 11:50:00,73.67,73.95,73.63,73.91,40685.0,72.8446,73.1215,72.8051,73.0819,40685.0
2020-05-18 12:00:00,73.89,73.99,73.75,73.82,62492.0,73.0621,73.161,72.9237,72.9929,62492.0
2020-05-18 12:10:00,73.82,74.14,73.79,73.96,118975.0,72.9929,73.3093,72.9633,73.1314,118975.0
2020-05-18 12:20:00,73.97,74.2,73.95,74.06,58349.0,73.1412,73.3687,73.1215,73.2302,58349.0
2020-05-18 12:30:00,74.05,74.19,73.97,74.07,113031.0,73.2204,73.3588,73.1412,73.2401,113031.0
2020-05-18 12:40:00,74.05,74.17,73.89,74.02,54550.0,73.2204,73.339,73.0621,73.1907,54550.0
2020-05-18 12:50:00,74.03,74.35,74.03,74.27,46393.0,73.2006,73.517,73.2006,73.4379,46393.0
2020-05-18 13:00:00,74.31,74.67,74.29,74.48,70461.0,73.4774,73.8334,73.4577,73.6455,70461.0
2020-05-18 13:10:00,74.41,74.65,74.36,74.5,90152.0,73.5763,73.8136,73.5269,73.6653,90152.0
2020-05-18 13:20:00,74.51,74.57,74.23,74.39,75893.0,73.6752,73.7345,73.3983,73.5565,75893.0
2020-05-18 13:30:00,74.41,74.6,74.36,74.48,49390.0,73.5763,73.7642,73.5269,73.6455,49390.0
2020-05-18 13:40:00,74.45,74.59,74.4,74.45,41851.0,73.6159,73.7543,73.5664,73.6159,41851.0
2020-05-18 13:50:00,74.45,74.53,74.32,74.44,24342.0,73.6159,73.695,73.4873,73.606,24342.0
2020-05-18 14:00:00,74.42,74.61,74.31,74.41,67294.0,73.5862,73.7741,73.4774,73.5763,67294.0
2020-05-18 14:10:00,74.43,74.46,74.04,74.14,52853.0,73.5961,73.6258,73.2105,73.3093,52853.0
2020-05-18 14:20:00,74.15,74.23,73.83,73.92,42776.0,73.3192,73.3983,73.0028,73.0918,42776.0
2020-05-18 14:30:00,73.93,74.11,73.9,74.03,107978.0,73.1017,73.2797,73.072,73.2006,107978.0
2020-05-18 14:40:00,74.06,74.09,73.88,73.88,60386.0,73.2302,73.2599,73.0523,73.0523,60386.0
2020-05-18 14:50:00,73.88,74.05,73.87,74.0,60318.0,73.0523,73.2204,73.0424,73.1709,60318.0
2020-05-18 15:00:00,74.0,74.06,73.96,73.99,206638.0,73.1709,73.2302,73.1314,73.161,206638.0
2020-05-18 15:10:00,73.99,74.0,73.64,73.7,132899.0,73.161,73.1709,72.8149,72.8743,132899.0
2020-05-18 15:20:00,73.69,73.7,73.55,73.64,209158.0,72.8644,72.8743,72.726,72.8149,209158.0
2020-05-18 15:30:00,73.63,73.66,73.47,73.49,183450.0,72.8051,72.8347,72.6468,72.6666,183450.0
2020-05-18 15:40:00,73.5,73.66,73.45,73.5,237890.0,72.6765,72.8347,72.6271,72.6765,237890.0
2020-05-18 15:50:00,73.5,73.5,72.93,73.02,833600.0,72.6765,72.6765,72.1129,72.2019,833600.0
2020-05-19 09:30:00,73.04,73.39,72.16,72.5,89612.0,72.2217,72.5677,71.3515,71.6877,89612.0
2020-05-19 09:40:00,72.56,72.62,71.82,72.04,99122.0,71.747,71.8064,71.0153,71.2329,99122.0
2020-05-19 09:50:00,72.06,73.28,72.06,73.17,98064.0,71.2526,72.459,71.2526,72.3502,98064.0
2020-05-19 10:00:00,73.19,73.63,72.96,73.53,85875.0,72.37,72.8051,72.1426,72.7062,85875.0
2020-05-19 10:10:00,73.5,73.71,73.26,73.52,119340.0,72.6765,72.8842,72.4392,72.6963,119340.0
2020-05-19 10:20:00,73.51,74.14,73.5,74.03,53628.0,72.6864,73.3093,72.6765,73.2006,53628.0
2020-05-19 10:30:00,74.08,74.27,73.89,74.2,67306.0,73.25,73.4379,73.0621,73.3687,67306.0
2020-05-19 10:40:00,74.16,74.5,73.71,74.42,82303.0,73.3291,73.6653,72.8842,73.5862,82303.0
2020-05-19 10:50:00,74.45,74.9,74.36,74.85,51450.0,73.6159,74.0608,73.5269,74.0114,51450.0
2020-05-19 11:00:00,74.83,75.49,74.83,75.38,104781.0,73.9916,74.6442,73.9916,74.5354,104781.0
2020-05-19 11:10:00,75.37,75.52,74.82,75.38,68396.0,74.5256,74.6739,73.9817,74.5354,68396.0
2020-05-19 11:20:00,75.42,76.3,75.42,76.05,102741.0,74.575,75.4451,74.575,75.1979,102741.0
2020-05-19 11:30:00,76.06,76.42,75.97,76.01,116250.0,75.2078,75.5638,75.1188,75.1584,116250.0
2020-05-19 11:40:00,76.03,76.27,75.85,75.85,89229.0,75.1782,75.4155,75.0002,75.0002,89229.0
2020-05-19 11:50:00,75.87,76.2,75.64,76.12,151480.0,75.02,75.3463,74.7925,75.2672,151480.0
2020-05-19 12:00:00,76.13,76.54,75.97,76.49,79380.0,75.277,75.6825,75.1188,75.633,79380.0
2020-05-19 12:10:00,76.48,76.84,76.47,76.59,56681.0,75.6231,75.9791,75.6132,75.7319,56681.0
2020-05-19 12:20:00,76.62,76.7,76.25,76.28,54720.0,75.7616,75.8407,75.3957,75.4254,54720.0
2020-05-19 12:30:00,76.32,76.46,76.18,76.26,54380.0,75.4649,75.6033,75.3265,75.4056,54380.0
2020-05-19 12:40:00,76.28,76.6,76.28,76.53,49323.0,75.4254,75.7418,75.4254,75.6726,49323.0
2020-05-19 12:50:00,76.53,76.62,76.34,76.39,41474.0,75.6726,75.7616,75.4847,75.5341,41474.0
2020-05-19 13:00:00,76.4,76.45,76.0,76.24,56410.0,75.544,75.5935,75.1485,75.3858,56410.0
2020-05-19 13:10:00,76.21,76.84,76.2,76.64,54415.0,75.3562,75.9791,75.3463,75.7813,54415.0
2020-05-19 13:20:00,76.7,76.83,76.62,76.68,49648.0,75.8407,75.9692,75.7616,75.8209,49648.0
2020-05-19 13:30:00,76.69,76.76,76.56,76.73,52767.0,75.8308,75.9,75.7022,75.8703,52767.0
2020-05-19 13:40:00,76.71,77.08,76.69,77.08,61501.0,75.8505,76.2164,75.8308,76.2164,61501.0
2020-05-19 13:50:00,77.05,77.06,76.77,76.77,84581.0,76.1867,76.1966,75.9099,75.9099,84581.0
2020-05-19 14:00:00,76.79,76.91,76.51,76.84,33879.0,75.9297,76.0483,75.6528,75.9791,33879.0
2020-05-19 14:10:00,76.88,76.95,76.7,76.8,62500.0,76.0186,76.0879,75.8407,75.9395,62500.0
2020-05-19 14:20:00,76.79,76.94,76.68,76.71,41328.0,75.9297,76.078,75.8209,75.8505,41328.0
2020-05-19 14:30:00,76.69,76.71,76.47,76.66,33420.0,75.8308,75.8505,75.6132,75.8011,33420.0
2020-05-19 14:40:00,76.67,76.69,76.49,76.65,35188.0,75.811,75.8308,75.633,75.7912,35188.0
2020-05-19 14:50:00,76.66,76.66,75.65,75.82,84564.0,75.8011,75.8011,74.8024,74.9705,84564.0
2020-05-19 15:00:00,75.79,76.32,75.71,76.14,56207.0,74.9409,75.4649,74.8618,75.2869,56207.0
2020-05-19 15:10:00,76.14,76.6,76.08,76.33,81634.0,75.2869,75.7418,75.2276,75.4748,81634.0
2020-05-19 15:20:00,76.33,76.4,76.07,76.38,79129.0,75.4748,75.544,75.2177,75.5242,79129.0
2020-05-19 15:30:00,76.39,76.44,75.88,76.0,148899.0,75.5341,75.5836,75.0298,75.1485,148899.0
2020-05-19 15:40:00,75.99,76.0,75.6,75.67,96698.0,75.1386,75.1485,74.753,74.8222,96698.0
2020-05-19 15:50:00,75.65,75.68,74.96,75.26,349651.0,74.8024,74.8321,74.1202,74.4168,349651.0
2020-05-20 09:30:00,76.86,77.78,76.58,77.29,142028.0,75.9989,76.9086,75.722,76.4241,142028.0
2020-05-20 09:40:00,77.25,77.32,76.78,77.12,143458.0,76.3845,76.4537,75.9198,76.256,143458.0
2020-05-20 09:50:00,77.08,77.31,76.78,77.01,48988.0,76.2164,76.4438,75.9198,76.1472,48988.0
2020-05-20 10:00:00,77.02,77.2,76.9,76.9,56627.0,76.1571,76.3351,76.0384,76.0384,56627.0
2020-05-20 10:10:00,76.95,77.04,76.54,76.59,51006.0,76.0879,76.1769,75.6825,75.7319,51006.0
2020-05-20 10:20:00,76.58,76.82,76.04,76.28,49171.0,75.722,75.9593,75.1881,75.4254,49171.0
2020-05-20 10:30:00,76.28,76.64,76.18,76.64,35497.0,75.4254,75.7813,75.3265,75.7813,35497.0
2020-05-20 10:40:00,76.55,76.78,76.5,76.63,38033.0,75.6923,75.9198,75.6429,75.7714,38033.0
2020-05-20 10:50:00,76.68,76.98,76.64,76.84,31950.0,75.8209,76.1175,75.7813,75.9791,31950.0
2020-05-20 11:00:00,76.78,76.78,75.94,76.16,39457.0,75.9198,75.9198,75.0892,75.3067,39457.0
2020-05-20 11:10:00,76.19,76.86,76.1,76.86,43204.0,75.3364,75.9989,75.2474,75.9989,43204.0
2020-05-20 11:20:00,76.8,77.04,76.73,76.95,34604.0,75.9395,76.1769,75.8703,76.0879,34604.0
2020-05-20 11:30:00,76.95,77.04,76.73,76.82,42246.0,76.0879,76.1769,75.8703,75.9593,42246.0
2020-05-20 11:40:00,76.84,77.34,76.82,77.21,84079.0,75.9791,76.4735,75.9593,76.3449,84079.0
2020-05-20 11:50:00,77.18,77.5,77.12,77.49,53340.0,76.3153,76.6317,76.256,76.6218,53340.0
2020-05-20 12:00:00,77.49,77.71,77.34,77.59,72412.0,76.6218,76.8393,76.4735,76.7207,72412.0
2020-05-20 12:10:00,77.58,77.68,77.41,77.55,88916.0,76.7108,76.8097,76.5427,76.6811,88916.0
2020-05-20 12:20:00,77.58,77.81,77.45,77.77,88968.0,76.7108,76.9382,76.5823,76.8987,88968.0
2020-05-20 12:30:00,77.78,77.8,77.47,77.57,42105.0,76.9086,76.9283,76.602,76.7009,42105.0
2020-05-20 12:40:00,77.57,77.72,77.48,77.57,56970.0,76.7009,76.8492,76.6119,76.7009,56970.0
2020-05-20 12:50:00,77.57,78.0,77.56,77.84,57834.0,76.7009,77.1261,76.691,76.9679,57834.0
2020-05-20 13:00:00,77.81,77.84,77.58,77.61,31809.0,76.9382,76.9679,76.7108,76.7405,31809.0
2020-05-20 13:10:00,77.6,77.77,77.56,77.72,30806.0,76.7306,76.8987,76.691,76.8492,30806.0
2020-05-20 13:20:00,77.7,77.83,77.63,77.73,56903.0,76.8295,76.958,76.7602,76.8591,56903.0
2020-05-20 13:30:00,77.75,77.81,77.43,77.59,62676.0,76.8789,76.9382,76.5625,76.7207,62676.0
2020-05-20 13:40:00,77.61,77.67,77.47,77.58,57348.0,76.7405,76.7998,76.602,76.7108,57348.0
2020-05-20 13:50:00,77.57,77.7,77.47,77.66,59038.0,76.7009,76.8295,76.602,76.7899,59038.0
2020-05-20 14:00:00,77.7,77.73,77.36,77.47,64254.0,76.8295,76.8591,76.4933,76.602,64254.0
2020-05-20 14:10:00,77.5,77.66,77.42,77.61,123373.0,76.6317,76.7899,76.5526,76.7405,123373.0
2020-05-20 14:20:00,77.6,77.98,77.59,77.93,61015.0,76.7306,77.1063,76.7207,77.0569,61015.0
2020-05-20 14:30:00,77.91,78.15,77.88,78.14,41508.0,77.0371,77.2744,77.0074,77.2645,41508.0
2020-05-20 14:40:00,78.11,78.32,77.97,78.26,60948.0,77.2349,77.4425,77.0964,77.3832,60948.0
2020-05-20 14:50:00,78.27,78.28,77.99,78.02,95575.0,77.3931,77.403,77.1162,77.1459,95575.0
2020-05-20 15:00:00,78.02,78.06,77.49,77.56,110334.0,77.1459,77.1854,76.6218,76.691,110334.0
2020-05-20 15:10:00,77.57,77.75,77.22,77.72,88242.0,76.7009,76.8789,76.3548,76.8492,88242.0
2020-05-20 15:20:00,77.7,77.89,77.69,77.84,57452.0,76.8295,77.0173,76.8196,76.9679,57452.0
2020-05-20 15:30:00,77.85,77.89,77.69,77.83,74195.0,76.9778,77.0173,76.8196,76.958,74195.0
2020-05-20 15:40:00,77.83,77.88,77.55,77.59,75171.0,76.958,77.0074,76.6811,76.7207,75171.0
2020-05-20 15:50:00,77.58,77.73,77.41,77.72,274827.0,76.7108,76.8591,76.5427,76.8492,274827.0
2020-05-21 09:30:00,77.15,78.1,76.88,78.04,78258.0,76.2856,77.225,76.0186,77.1656,78258.0
2020-05-21 09:40:00,78.06,78.45,77.73,78.19,46170.0,77.1854,77.5711,76.8591,77.314,46170.0
2020-05-21 09:50:00,78.1,78.29,77.66,78.08,31871.0,77.225,77.4128,76.7899,77.2052,31871.0
2020-05-21 10:00:00,78.07,78.37,77.89,78.36,75274.0,77.1953,77.4919,77.0173,77.4821,75274.0
2020-05-21 10:10:00,78.36,78.71,78.26,78.5,85913.0,77.4821,77.8281,77.3832,77.6205,85913.0
2020-05-21 10:20:00,78.5,78.86,78.36,78.42,49521.0,77.6205,77.9765,77.4821,77.5414,49521.0
2020-05-21 10:30:00,78.41,78.41,77.48,77.5,87829.0,77.5315,77.5315,76.6119,76.6317,87829.0
2020-05-21 10:40:00,77.49,77.78,77.22,77.26,95210.0,76.6218,76.9086,76.3548,76.3944,95210.0
2020-05-21 10:50:00,77.3,77.42,76.98,77.1,67525.0,76.4339,76.5526,76.1175,76.2362,67525.0
2020-05-21 11:00:00,77.06,77.06,76.03,76.71,113997.0,76.1966,76.1966,75.1782,75.8505,113997.0
2020-05-21 11:10:00,76.69,76.83,76.15,76.28,60794.0,75.8308,75.9692,75.2968,75.4254,60794.0
2020-05-21 11:20:00,76.34,76.5,75.83,76.49,40791.0,75.4847,75.6429,74.9804,75.633,40791.0
2020-05-21 11:30:00,76.51,77.09,76.5,77.02,42433.0,75.6528,76.2263,75.6429,76.1571,42433.0
2020-05-21 11:40:00,77.09,77.22,76.89,76.99,22764.0,76.2263,76.3548,76.0285,76.1274,22764.0
2020-05-21 11:50:00,77.0,77.09,76.87,77.05,38713.0,76.1373,76.2263,76.0088,76.1867,38713.0
2020-05-21 12:00:00,77.07,77.57,77.07,77.49,44943.0,76.2065,76.7009,76.2065,76.6218,44943.0
2020-05-21 12:10:00,77.5,77.58,77.31,77.39,29090.0,76.6317,76.7108,76.4438,76.5229,29090.0
2020-05-21 12:20:00,77.45,77.76,77.45,77.6,21271.0,76.5823,76.8888,76.5823,76.7306,21271.0
2020-05-21 12:30:00,77.56,77.56,77.3,77.44,18195.0,76.691,76.691,76.4339,76.5724,18195.0
2020-05-21 12:40:00,77.46,77.79,77.46,77.77,13264.0,76.5921,76.9184,76.5921,76.8987,13264.0
2020-05-21 12:50:00,77.78,77.83,77.5,77.59,21912.0,76.9086,76.958,76.6317,76.7207,21912.0
2020-05-21 13:00:00,77.63,77.91,77.52,77.77,26669.0,76.7602,77.0371,76.6515,76.8987,26669.0
2020-05-21 13:10:00,77.82,78.05,77.82,78.0,52115.0,76.9481,77.1755,76.9481,77.1261,52115.0
2020-05-21 13:20:00,77.97,78.04,77.91,78.0,30515.0,77.0964,77.1656,77.0371,77.1261,30515.0
2020-05-21 13:30:00,78.02,78.17,77.95,78.03,24717.0,77.1459,77.2942,77.0767,77.1558,24717.0
2020-05-21 13:40:00,78.04,78.2,77.98,78.06,49480.0,77.1656,77.3239,77.1063,77.1854,49480.0
2020-05-21 13:50:00,78.04,78.09,77.9,77.92,50457.0,77.1656,77.2151,77.0272,77.047,50457.0
2020-05-21 14:00:00,77.91,78.1,77.6,77.76,82097.0,77.0371,77.225,76.7306,76.8888,82097.0
2020-05-21 14:10:00,77.76,78.02,77.59,78.0,57500.0,76.8888,77.1459,76.7207,77.1261,57500.0
2020-05-21 14:20:00,78.0,78.11,77.88,78.01,68549.0,77.1261,77.2349,77.0074,77.136,68549.0
2020-05-21 14:30:00,78.02,78.05,77.64,77.78,25835.0,77.1459,77.1755,76.7701,76.9086,25835.0
2020-05-21 14:40:00,77.75,77.8,77.52,77.63,29135.0,76.8789,76.9283,76.6515,76.7602,29135.0
2020-05-21 14:50:00,77.65,77.76,77.56,77.68,37429.0,76.78,76.8888,76.691,76.8097,37429.0
2020-05-21 15:00:00,77.69,77.98,77.67,77.92,33511.0,76.8196,77.1063,76.7998,77.047,33511.0
2020-05-21 15:10:00,77.92,77.98,77.78,77.89,103159.0,77.047,77.1063,76.9086,77.0173,103159.0
2020-05-21 15:20:00,77.88,78.0,77.78,77.82,56797.0,77.0074,77.1261,76.9086,76.9481,56797.0
2020-05-21 15:30:00,77.83,77.83,77.43,77.6,87403.0,76.958,76.958,76.5625,76.7306,87403.0
2020-05-21 15:40:00,77.56,77.56,77.15,77.41,135649.0,76.691,76.691,76.2856,76.5427,135649.0
2020-05-21 15:50:00,77.48,77.71,77.43,77.67,188770.0,76.6119,76.8393,76.5625,76.7998,188770.0
2020-05-22 09:30:00,78.0,78.0,77.41,77.51,72816.0,77.1261,77.1261,76.5427,76.6416,72816.0
2020-05-22 09:40:00,77.42,77.82,77.07,77.81,25346.0,76.5526,76.9481,76.2065,76.9382,25346.0
2020-05-22 09:50:00,77.71,77.71,77.07,77.51,45183.0,76.8393,76.8393,76.2065,76.6416,45183.0
2020-05-22 10:00:00,77.43,77.6,77.04,77.35,45328.0,76.5625,76.7306,76.1769,76.4834,45328.0
2020-05-22 10:10:00,77.26,77.32,76.75,77.15,28393.0,76.3944,76.4537,75.8901,76.2856,28393.0
2020-05-22 10:20:00,77.25,77.56,77.14,77.54,30310.0,76.3845,76.691,76.2757,76.6712,30310.0
2020-05-22 10:30:00,77.52,77.68,77.35,77.42,39802.0,76.6515,76.8097,76.4834,76.5526,39802.0
2020-05-22 10:40:00,77.48,77.5,76.81,76.82,27399.0,76.6119,76.6317,75.9494,75.9593,27399.0
2020-05-22 10:50:00,76.76,77.03,76.69,76.97,33725.0,75.9,76.167,75.8308,76.1076,33725.0
2020-05-22 11:00:00,76.95,77.29,76.94,77.27,25056.0,76.0879,76.4241,76.078,76.4043,25056.0
2020-05-22 11:10:00,77.15,77.59,77.13,77.57,31271.0,76.2856,76.7207,76.2658,76.7009,31271.0
2020-05-22 11:20:00,77.55,77.55,77.2,77.48,25023.0,76.6811,76.6811,76.3351,76.6119,25023.0
2020-05-22 11:30:00,77.49,77.66,77.42,77.66,28736.0,76.6218,76.7899,76.5526,76.7899,28736.0
2020-05-22 11:40:00,77.66,77.78,77.56,77.78,14586.0,76.7899,76.9086,76.691,76.9086,14586.0
2020-05-22 11:50:00,77.75,77.9,77.7,77.89,35566.0,76.8789,77.0272,76.8295,77.0173,35566.0
2020-05-22 12:00:00,77.89,77.98,77.65,77.74,22901.0,77.0173,77.1063,76.78,76.869,22901.0
2020-05-22 12:10:00,77.74,77.92,77.73,77.91,24726.0,76.869,77.047,76.8591,77.0371,24726.0
2020-05-22 12:20:00,77.91,77.91,77.67,77.7,37306.0,77.0371,77.0371,76.7998,76.8295,37306.0
2020-05-22 12:30:00,77.7,77.82,77.58,77.78,34801.0,76.8295,76.9481,76.7108,76.9086,34801.0
2020-05-22 12:40:00,77.76,77.8,77.56,77.56,28696.0,76.8888,76.9283,76.691,76.691,28696.0
2020-05-22 12:50:00,77.57,77.75,77.56,77.75,27814.0,76.7009,76.8789,76.691,76.8789,27814.0
2020-05-22 13:00:00,77.78,78.01,77.76,78.0,63433.0,76.9086,77.136,76.8888,77.1261,63433.0
2020-05-22 13:10:00,77.98,77.99,77.9,77.97,15114.0,77.1063,77.1162,77.0272,77.0964,15114.0
2020-05-22 13:20:00,77.98,78.11,77.93,77.97,30077.0,77.1063,77.2349,77.0569,77.0964,30077.0
2020-05-22 13:30:00,77.95,78.34,77.95,78.24,41670.0,77.0767,77.4623,77.0767,77.3634,41670.0
2020-05-22 13:40:00,78.23,78.4,78.21,78.25,34503.0,77.3535,77.5216,77.3337,77.3733,34503.0
2020-05-22 13:50:00,78.25,78.4,78.23,78.36,79348.0,77.3733,77.5216,77.3535,77.4821,79348.0
2020-05-22 14:00:00,78.36,78.67,78.35,78.67,31280.0,77.4821,77.7886,77.4722,77.7886,31280.0
2020-05-22 14:10:00,78.66,78.79,78.4,78.41,54211.0,77.7787,77.9072,77.5216,77.5315,54211.0
2020-05-22 14:20:00,78.41,78.43,78.06,78.14,69274.0,77.5315,77.5513,77.1854,77.2645,69274.0
2020-05-22 14:30:00,78.14,78.26,77.96,78.25,154638.0,77.2645,77.3832,77.0865,77.3733,154638.0
2020-05-22 14:40:00,78.26,78.26,77.85,78.02,49541.0,77.3832,77.3832,76.9778,77.1459,49541.0
2020-05-22 14:50:00,78.01,78.09,77.95,78.01,159534.0,77.136,77.2151,77.0767,77.136,159534.0
2020-05-22 15:00:00,78.01,78.13,77.86,78.09,51848.0,77.136,77.2546,76.9877,77.2151,51848.0
2020-05-22 15:10:00,78.09,78.33,78.08,78.15,70403.0,77.2151,77.4524,77.2052,77.2744,70403.0
2020-05-22 15:20:00,78.15,78.2,78.07,78.16,58197.0,77.2744,77.3239,77.1953,77.2843,58197.0
2020-05-22 15:30:00,78.15,78.26,78.05,78.07,101233.0,77.2744,77.3832,77.1755,77.1953,101233.0
2020-05-22 15:40:00,78.07,78.48,78.05,78.37,132898.0,77.1953,77.6007,77.1755,77.4919,132898.0
2020-05-22 15:50:00,78.37,78.43,78.17,78.42,385231.0,77.4919,77.5513,77.2942,77.5414,385231.0
2020-05-26 09:30:00,85.13,85.58,83.57,83.86,532299.0,84.1762,84.6212,82.6337,82.9204,532299.0
2020-05-26 09:40:00,83.85,84.27,82.04,82.34,249492.0,82.9106,83.3258,81.1208,81.4175,249492.0
2020-05-26 09:50:00,82.34,82.92,82.1,82.92,136857.0,81.4175,81.991,81.1802,81.991,136857.0
2020-05-26 10:00:00,82.8,83.02,82.16,82.2,65637.0,81.8723,82.0899,81.2395,81.279,65637.0
2020-05-26 10:10:00,82.15,82.38,81.99,82.28,55585.0,81.2296,81.457,81.0714,81.3581,55585.0
2020-05-26 10:20:00,82.28,82.28,81.83,82.05,94040.0,81.3581,81.3581,80.9132,81.1307,94040.0
2020-05-26 10:30:00,82.09,82.39,81.91,82.36,56000.0,81.1703,81.4669,80.9923,81.4372,56000.0
2020-05-26 10:40:00,82.34,82.7,82.34,82.56,65444.0,81.4175,81.7734,81.4175,81.635,65444.0
2020-05-26 10:50:00,82.55,82.74,82.37,82.69,62104.0,81.6251,81.813,81.4471,81.7635,62104.0
2020-05-26 11:00:00,82.69,83.03,82.54,82.87,73031.0,81.7635,82.0997,81.6152,81.9415,73031.0
2020-05-26 11:10:00,82.89,83.16,82.8,82.8,45440.0,81.9613,82.2283,81.8723,81.8723,45440.0
2020-05-26 11:20:00,82.8,82.8,82.11,82.22,45368.0,81.8723,81.8723,81.19,81.2988,45368.0
2020-05-26 11:30:00,82.23,82.32,81.77,82.24,50801.0,81.3087,81.3977,80.8539,81.3186,50801.0
2020-05-26 11:40:00,82.2,82.28,81.88,82.11,36765.0,81.279,81.3581,80.9626,81.19,36765.0
2020-05-26 11:50:00,82.08,82.24,81.89,82.17,43304.0,81.1604,81.3186,80.9725,81.2494,43304.0
2020-05-26 12:00:00,82.17,82.61,82.05,82.56,32210.0,81.2494,81.6844,81.1307,81.635,32210.0
2020-05-26 12:10:00,82.55,82.63,82.33,82.4,48979.0,81.6251,81.7042,81.4076,81.4768,48979.0
2020-05-26 12:20:00,82.37,82.61,82.26,82.59,41649.0,81.4471,81.6844,81.3384,81.6647,41649.0
2020-05-26 12:30:00,82.58,82.58,82.4,82.51,26317.0,81.6548,81.6548,81.4768,81.5856,26317.0
2020-05-26 12:40:00,82.54,82.73,82.5,82.61,25360.0,81.6152,81.8031,81.5757,81.6844,25360.0
2020-05-26 12:50:00,82.62,82.76,82.54,82.71,39259.0,81.6943,81.8328,81.6152,81.7833,39259.0
2020-05-26 13:00:00,82.7,82.92,82.58,82.84,50982.0,81.7734,81.991,81.6548,81.9119,50982.0
2020-05-26 13:10:00,82.85,82.89,82.74,82.89,34506.0,81.9218,81.9613,81.813,81.9613,34506.0
2020-05-26 13:20:00,82.88,83.03,82.87,82.97,57439.0,81.9514,82.0997,81.9415,82.0404,57439.0
2020-05-26 13:30:00,82.97,82.97,82.57,82.76,31928.0,82.0404,82.0404,81.6449,81.8328,31928.0
2020-05-26 13:40:00,82.72,82.72,82.29,82.35,29464.0,81.7932,81.7932,81.368,81.4274,29464.0
2020-05-26 13:50:00,82.35,82.53,82.29,82.34,26908.0,81.4274,81.6053,81.368,81.4175,26908.0
2020-05-26 14:00:00,82.33,82.44,82.27,82.33,31973.0,81.4076,81.5164,81.3483,81.4076,31973.0
2020-05-26 14:10:00,82.34,82.38,82.08,82.22,32975.0,81.4175,81.457,81.1604,81.2988,32975.0
2020-05-26 14:20:00,82.21,82.52,82.2,82.3,30846.0,81.2889,81.5955,81.279,81.3779,30846.0
2020-05-26 14:30:00,82.27,82.29,82.06,82.11,23071.0,81.3483,81.368,81.1406,81.19,23071.0
2020-05-26 14:40:00,82.1,82.1,81.7,82.01,60417.0,81.1802,81.1802,80.7846,81.0912,60417.0
2020-05-26 14:50:00,82.03,82.17,81.96,82.11,38866.0,81.1109,81.2494,81.0417,81.19,38866.0
2020-05-26 15:00:00,82.08,82.15,81.75,81.86,63338.0,81.1604,81.2296,80.8341,80.9428,63338.0
2020-05-26 15:10:00,81.86,82.33,81.86,82.24,68221.0,80.9428,81.4076,80.9428,81.3186,68221.0
2020-05-26 15:20:00,82.22,82.4,82.17,82.2,49873.0,81.2988,81.4768,81.2494,81.279,49873.0
2020-05-26 15:30:00,82.21,82.27,81.81,81.97,64562.0,81.2889,81.3483,80.8934,81.0516,64562.0
2020-05-26 15:40:00,81.95,81.95,81.43,81.53,83205.0,81.0318,81.0318,80.5177,80.6165,83205.0
2020-05-26 15:50:00,81.58,81.91,81.54,81.7,225719.0,80.666,80.9923,80.6264,80.7846,225719.0
2020-05-27 09:30:00,84.14,84.52,83.51,83.62,428016.0,83.1973,83.573,82.5744,82.6831,428016.0
2020-05-27 09:40:00,83.56,84.5,83.2,83.32,293968.0,82.6238,83.5533,82.2678,82.3865,293968.0
2020-05-27 09:50:00,83.29,83.61,83.05,83.39,228523.0,82.3568,82.6732,82.1195,82.4557,228523.0
2020-05-27 10:00:00,83.44,83.44,82.17,82.58,191487.0,82.5051,82.5051,81.2494,81.6548,191487.0
2020-05-27 10:10:00,82.61,82.98,82.47,82.76,90798.0,81.6844,82.0503,81.546,81.8328,90798.0
2020-05-27 10:20:00,82.83,82.92,82.38,82.53,97185.0,81.902,81.991,81.457,81.6053,97185.0
2020-05-27 10:30:00,82.53,82.53,81.68,81.69,98899.0,81.6053,81.6053,80.7649,80.7748,98899.0
2020-05-27 10:40:00,81.67,81.71,80.76,80.76,89468.0,80.755,80.7945,79.8552,79.8552,89468.0
2020-05-27 10:50:00,80.86,81.48,80.79,81.4,80376.0,79.9541,80.5671,79.8848,80.488,80376.0
2020-05-27 11:00:00,81.39,81.68,81.13,81.26,64832.0,80.4781,80.7649,80.221,80.3496,64832.0
2020-05-27 11:10:00,81.26,81.51,80.82,81.5,115705.0,80.3496,80.5968,79.9145,80.5869,115705.0
2020-05-27 11:20:00,81.45,81.55,81.06,81.5,70275.0,80.5374,80.6363,80.1518,80.5869,70275.0
2020-05-27 11:30:00,81.51,82.05,81.29,81.4,68944.0,80.5968,81.1307,80.3792,80.488,68944.0
2020-05-27 11:40:00,81.43,81.88,81.23,81.84,58160.0,80.5177,80.9626,80.3199,80.9231,58160.0
2020-05-27 11:50:00,81.8,81.87,81.44,81.51,44305.0,80.8835,80.9527,80.5276,80.5968,44305.0
2020-05-27 12:00:00,81.48,81.59,81.25,81.37,50028.0,80.5671,80.6759,80.3397,80.4583,50028.0
2020-05-27 12:10:00,81.41,81.52,81.28,81.5,46651.0,80.4979,80.6067,80.3693,80.5869,46651.0
2020-05-27 12:20:00,81.46,81.52,81.29,81.33,55697.0,80.5473,80.6067,80.3792,80.4188,55697.0
2020-05-27 12:30:00,81.35,81.39,81.11,81.18,42833.0,80.4386,80.4781,80.2013,80.2705,42833.0
2020-05-27 12:40:00,81.16,81.24,80.98,81.17,39252.0,80.2507,80.3298,80.0727,80.2606,39252.0
2020-05-27 12:50:00,81.2,81.58,81.15,81.53,54636.0,80.2902,80.666,80.2408,80.6165,54636.0
2020-05-27 13:00:00,81.5,81.79,81.18,81.63,61304.0,80.5869,80.8736,80.2705,80.7154,61304.0
2020-05-27 13:10:00,81.62,81.65,81.14,81.36,35463.0,80.7055,80.7352,80.2309,80.4485,35463.0
2020-05-27 13:20:00,81.39,81.52,81.35,81.48,37263.0,80.4781,80.6067,80.4386,80.5671,37263.0
2020-05-27 13:30:00,81.51,81.64,81.31,81.63,44552.0,80.5968,80.7253,80.399,80.7154,44552.0
2020-05-27 13:40:00,81.62,81.69,81.51,81.59,37653.0,80.7055,80.7748,80.5968,80.6759,37653.0
2020-05-27 13:50:00,81.59,81.68,81.48,81.64,39162.0,80.6759,80.7649,80.5671,80.7253,39162.0
2020-05-27 14:00:00,81.64,82.02,81.63,81.91,61685.0,80.7253,81.1011,80.7154,80.9923,61685.0
2020-05-27 14:10:00,81.89,82.34,81.86,82.22,101993.0,80.9725,81.4175,80.9428,81.2988,101993.0
2020-05-27 14:20:00,82.19,82.44,82.16,82.36,66130.0,81.2692,81.5164,81.2395,81.4372,66130.0
2020-05-27 14:30:00,82.37,82.38,82.11,82.16,42149.0,81.4471,81.457,81.19,81.2395,42149.0
2020-05-27 14:40:00,82.14,82.51,82.05,82.51,137609.0,81.2197,81.5856,81.1307,81.5856,137609.0
2020-05-27 14:50:00,82.53,82.81,82.51,82.61,68677.0,81.6053,81.8822,81.5856,81.6844,68677.0
2020-05-27 15:00:00,82.61,82.66,82.42,82.55,66718.0,81.6844,81.7339,81.4966,81.6251,66718.0
2020-05-27 15:10:00,82.56,82.68,82.47,82.67,61857.0,81.635,81.7537,81.546,81.7438,61857.0
2020-05-27 15:20:00,82.67,82.81,82.59,82.77,74382.0,81.7438,81.8822,81.6647,81.8427,74382.0
2020-05-27 15:30:00,82.76,82.89,82.63,82.78,88170.0,81.8328,81.9613,81.7042,81.8525,88170.0
2020-05-27 15:40:00,82.78,83.11,82.77,82.94,151971.0,81.8525,82.1788,81.8427,82.0107,151971.0
2020-05-27 15:50:00,82.95,83.2,82.95,83.15,295193.0,82.0206,82.2678,82.0206,82.2184,295193.0
2020-05-28 09:30:00,83.98,84.0,82.53,82.59,127665.0,83.0391,83.0589,81.6053,81.6647,127665.0
2020-05-28 09:40:00,82.62,83.84,82.58,83.75,113183.0,81.6943,82.9007,81.6548,82.8117,113183.0
2020-05-28 09:50:00,83.75,84.34,83.75,84.11,80406.0,82.8117,83.3951,82.8117,83.1676,80406.0
2020-05-28 10:00:00,84.15,84.45,83.74,84.33,70105.0,83.2072,83.5038,82.8018,83.3852,70105.0
2020-05-28 10:10:00,84.33,84.54,83.76,83.76,74457.0,83.3852,83.5928,82.8216,82.8216,74457.0
2020-05-28 10:20:00,83.76,84.3,83.76,84.05,92869.0,82.8216,83.3555,82.8216,83.1083,92869.0
2020-05-28 10:30:00,84.09,84.18,83.74,83.82,61780.0,83.1479,83.2369,82.8018,82.8809,61780.0
2020-05-28 10:40:00,83.82,84.18,83.76,84.14,27137.0,82.8809,83.2369,82.8216,83.1973,27137.0
2020-05-28 10:50:00,84.16,84.36,83.91,84.02,45173.0,83.2171,83.4148,82.9699,83.0786,45173.0
2020-05-28 11:00:00,84.03,84.03,83.65,83.65,49211.0,83.0885,83.0885,82.7128,82.7128,49211.0
2020-05-28 11:10:00,83.7,84.09,83.69,84.04,49159.0,82.7622,83.1479,82.7523,83.0984,49159.0
2020-05-28 11:20:00,84.08,84.13,83.82,83.98,38971.0,83.138,83.1874,82.8809,83.0391,38971.0
2020-05-28 11:30:00,83.97,84.0,83.49,83.53,38834.0,83.0292,83.0589,82.5546,82.5941,38834.0
2020-05-28 11:40:00,83.52,83.52,83.19,83.45,57656.0,82.5842,82.5842,82.2579,82.515,57656.0
2020-05-28 11:50:00,83.48,83.5,83.15,83.45,49370.0,82.5447,82.5645,82.2184,82.515,49370.0
2020-05-28 12:00:00,83.48,83.58,83.33,83.56,24553.0,82.5447,82.6436,82.3964,82.6238,24553.0
2020-05-28 12:10:00,83.56,83.81,83.46,83.5,27910.0,82.6238,82.871,82.5249,82.5645,27910.0
2020-05-28 12:20:00,83.48,83.51,83.21,83.26,31521.0,82.5447,82.5744,82.2777,82.3272,31521.0
2020-05-28 12:30:00,83.26,83.33,83.03,83.32,40346.0,82.3272,82.3964,82.0997,82.3865,40346.0
2020-05-28 12:40:00,83.39,83.64,83.38,83.59,40443.0,82.4557,82.7029,82.4458,82.6535,40443.0
2020-05-28 12:50:00,83.62,83.7,83.37,83.37,29283.0,82.6831,82.7622,82.4359,82.4359,29283.0
2020-05-28 13:00:00,83.34,83.41,83.16,83.2,20522.0,82.4063,82.4755,82.2283,82.2678,20522.0
2020-05-28 13:10:00,83.17,83.2,82.98,83.05,34476.0,82.2382,82.2678,82.0503,82.1195,34476.0
2020-05-28 13:20:00,83.07,83.19,83.01,83.17,27779.0,82.1393,82.2579,82.08,82.2382,27779.0
2020-05-28 13:30:00,83.15,83.2,82.97,83.18,39238.0,82.2184,82.2678,82.0404,82.2481,39238.0
2020-05-28 13:40:00,83.2,83.34,83.06,83.13,25333.0,82.2678,82.4063,82.1294,82.1986,25333.0
2020-05-28 13:50:00,83.13,83.18,82.95,82.95,36832.0,82.1986,82.2481,82.0206,82.0206,36832.0
2020-05-28 14:00:00,82.96,83.1,82.8,82.9,23687.0,82.0305,82.169,81.8723,81.9712,23687.0
2020-05-28 14:10:00,82.88,83.12,82.78,83.03,39353.0,81.9514,82.1887,81.8525,82.0997,39353.0
2020-05-28 14:20:00,83.03,83.12,82.54,82.58,35614.0,82.0997,82.1887,81.6152,81.6548,35614.0
2020-05-28 14:30:00,82.56,82.62,82.22,82.25,52143.0,81.635,81.6943,81.2988,81.3285,52143.0
2020-05-28 14:40:00,82.27,82.3,81.98,82.08,119895.0,81.3483,81.3779,81.0615,81.1604,119895.0
2020-05-28 14:50:00,82.1,82.11,81.84,82.04,42939.0,81.1802,81.19,80.9231,81.1208,42939.0
2020-05-28 15:00:00,82.0,82.11,81.74,81.81,58395.0,81.0813,81.19,80.8242,80.8934,58395.0
2020-05-28 15:10:00,81.83,81.99,81.46,81.48,37080.0,80.9132,81.0714,80.5473,80.5671,37080.0
2020-05-28 15:20:00,81.52,81.55,80.97,80.98,87526.0,80.6067,80.6363,80.0628,80.0727,87526.0
2020-05-28 15:30:00,80.98,81.23,80.85,81.1,85722.0,80.0727,80.3199,79.9442,80.1914,85722.0
2020-05-28 15:40:00,81.09,81.1,80.63,80.66,148393.0,80.1815,80.1914,79.7266,79.7563,148393.0
2020-05-28 15:50:00,80.66,80.84,80.44,80.62,297384.0,79.7563,79.9343,79.5388,79.7167,297384.0
2020-05-29 09:30:00,79.54,80.24,79.33,80.16,119795.0,78.6488,79.341,78.4412,79.2619,119795.0
2020-05-29 09:40:00,80.09,80.25,79.51,80.13,107232.0,79.1927,79.3509,78.6192,79.2322,107232.0
2020-05-29 09:50:00,80.09,80.22,79.52,79.52,107591.0,79.1927,79.3212,78.6291,78.6291,107591.0
2020-05-29 10:00:00,79.49,79.55,79.11,79.34,59103.0,78.5994,78.6587,78.2237,78.4511,59103.0
2020-05-29 10:10:00,79.43,80.18,79.33,80.09,69949.0,78.5401,79.2817,78.4412,79.1927,69949.0
2020-05-29 10:20:00,80.04,80.1,79.67,79.73,25406.0,79.1432,79.2026,78.7774,78.8367,25406.0
2020-05-29 10:30:00,79.79,80.0,79.47,79.5,55501.0,78.896,79.1037,78.5796,78.6093,55501.0
2020-05-29 10:40:00,79.52,79.6,78.93,78.96,32501.0,78.6291,78.7082,78.0457,78.0753,32501.0
2020-05-29 10:50:00,78.98,79.08,78.68,78.93,105416.0,78.0951,78.194,77.7985,78.0457,105416.0
2020-05-29 11:00:00,78.92,79.22,78.88,78.98,40775.0,78.0358,78.3324,77.9962,78.0951,40775.0
2020-05-29 11:10:00,78.99,79.17,78.87,79.06,36866.0,78.105,78.283,77.9863,78.1742,36866.0
2020-05-29 11:20:00,79.02,79.07,78.75,78.82,44121.0,78.1347,78.1841,77.8677,77.9369,44121.0
2020-05-29 11:30:00,78.84,79.31,78.84,79.14,22978.0,77.9567,78.4214,77.9567,78.2533,22978.0
2020-05-29 11:40:00,79.17,79.21,78.95,79.21,29020.0,78.283,78.3225,78.0655,78.3225,29020.0
2020-05-29 11:50:00,79.23,79.32,78.85,78.85,22543.0,78.3423,78.4313,77.9666,77.9666,22543.0
2020-05-29 12:00:00,78.88,79.0,78.83,78.9,17385.0,77.9962,78.1149,77.9468,78.016,17385.0
2020-05-29 12:10:00,78.92,78.98,78.5,78.54,15833.0,78.0358,78.0951,77.6205,77.66,15833.0
2020-05-29 12:20:00,78.5,78.97,78.48,78.92,17200.0,77.6205,78.0852,77.6007,78.0358,17200.0
2020-05-29 12:30:00,78.9,78.9,78.65,78.9,14878.0,78.016,78.016,77.7688,78.016,14878.0
2020-05-29 12:40:00,78.9,78.9,78.58,78.62,15872.0,78.016,78.016,77.6996,77.7391,15872.0
2020-05-29 12:50:00,78.63,79.06,78.48,78.89,66802.0,77.749,78.1742,77.6007,78.0061,66802.0
2020-05-29 13:00:00,78.86,78.92,78.57,78.62,21505.0,77.9765,78.0358,77.6897,77.7391,21505.0
2020-05-29 13:10:00,78.63,78.72,78.5,78.62,20594.0,77.749,77.838,77.6205,77.7391,20594.0
2020-05-29 13:20:00,78.63,78.68,78.44,78.44,19907.0,77.749,77.7985,77.5612,77.5612,19907.0
2020-05-29 13:30:00,78.45,78.61,78.38,78.61,30702.0,77.5711,77.7293,77.5018,77.7293,30702.0
2020-05-29 13:40:00,78.62,78.7,78.5,78.59,41137.0,77.7391,77.8183,77.6205,77.7095,41137.0
2020-05-29 13:50:00,78.61,78.65,78.5,78.55,26860.0,77.7293,77.7688,77.6205,77.6699,26860.0
2020-05-29 14:00:00,78.53,79.13,78.5,78.95,41406.0,77.6502,78.2434,77.6205,78.0655,41406.0
2020-05-29 14:10:00,78.94,79.08,78.73,79.08,39661.0,78.0556,78.194,77.8479,78.194,39661.0
2020-05-29 14:20:00,79.06,79.31,78.99,79.3,43842.0,78.1742,78.4214,78.105,78.4115,43842.0
2020-05-29 14:30:00,79.3,79.39,79.15,79.18,28448.0,78.4115,78.5005,78.2632,78.2929,28448.0
2020-05-29 14:40:00,79.2,79.29,78.95,78.99,35232.0,78.3127,78.4016,78.0655,78.105,35232.0
2020-05-29 14:50:00,78.93,79.3,78.53,79.22,94273.0,78.0457,78.4115,77.6502,78.3324,94273.0
2020-05-29 15:00:00,79.25,80.13,79.22,79.96,124606.0,78.3621,79.2322,78.3324,79.0641,124606.0
2020-05-29 15:10:00,79.97,80.17,79.59,79.99,74742.0,79.074,79.2718,78.6983,79.0938,74742.0
2020-05-29 15:20:00,80.0,80.11,79.74,79.85,130057.0,79.1037,79.2125,78.8466,78.9554,130057.0
2020-05-29 15:30:00,79.85,79.95,79.5,79.63,43454.0,78.9554,79.0542,78.6093,78.7378,43454.0
2020-05-29 15:40:00,79.64,79.68,79.39,79.47,60389.0,78.7477,78.7873,78.5005,78.5796,60389.0
2020-05-29 15:50:00,79.49,79.64,79.31,79.31,281548.0,78.5994,78.7477,78.4214,78.4214,281548.0
2020-06-01 09:30:00,79.65,80.91,79.35,80.9,139698.0,78.7576,80.0035,78.461,79.9936,139698.0
2020-06-01 09:40:00,80.9,81.51,80.61,81.39,56776.0,79.9936,80.5968,79.7069,80.4781,56776.0
2020-06-01 09:50:00,81.4,81.66,81.11,81.4,68092.0,80.488,80.7451,80.2013,80.488,68092.0
2020-06-01 10:00:00,81.45,81.46,80.93,81.29,65038.0,80.5374,80.5473,80.0233,80.3792,65038.0
2020-06-01 10:10:00,81.23,81.49,81.16,81.41,32931.0,80.3199,80.577,80.2507,80.4979,32931.0
2020-06-01 10:20:00,81.36,81.88,81.22,81.83,47573.0,80.4485,80.9626,80.31,80.9132,47573.0
2020-06-01 10:30:00,81.82,81.89,81.61,81.79,31891.0,80.9033,80.9725,80.6956,80.8736,31891.0
2020-06-01 10:40:00,81.8,82.1,81.74,81.94,31442.0,80.8835,81.1802,80.8242,81.022,31442.0
2020-06-01 10:50:00,81.94,81.94,81.46,81.53,35544.0,81.022,81.022,80.5473,80.6165,35544.0
2020-06-01 11:00:00,81.57,81.59,80.98,81.52,42508.0,80.6561,80.6759,80.0727,80.6067,42508.0
2020-06-01 11:10:00,81.61,82.0,81.41,81.93,36532.0,80.6956,81.0813,80.4979,81.0121,36532.0
2020-06-01 11:20:00,81.96,81.96,81.57,81.72,32352.0,81.0417,81.0417,80.6561,80.8044,32352.0
2020-06-01 11:30:00,81.67,81.89,81.65,81.75,17591.0,80.755,80.9725,80.7352,80.8341,17591.0
2020-06-01 11:40:00,81.76,82.05,81.66,82.05,20006.0,80.844,81.1307,80.7451,81.1307,20006.0
2020-06-01 11:50:00,82.05,82.12,81.79,81.93,41444.0,81.1307,81.1999,80.8736,81.0121,41444.0
2020-06-01 12:00:00,81.91,82.29,81.82,82.17,73095.0,80.9923,81.368,80.9033,81.2494,73095.0
2020-06-01 12:10:00,82.21,82.24,82.03,82.08,45683.0,81.2889,81.3186,81.1109,81.1604,45683.0
2020-06-01 12:20:00,82.05,82.26,82.0,82.09,29671.0,81.1307,81.3384,81.0813,81.1703,29671.0
2020-06-01 12:30:00,82.11,82.5,82.11,82.41,48131.0,81.19,81.5757,81.19,81.4867,48131.0
2020-06-01 12:40:00,82.4,82.57,82.28,82.41,53869.0,81.4768,81.6449,81.3581,81.4867,53869.0
2020-06-01 12:50:00,82.44,82.57,82.37,82.49,20292.0,81.5164,81.6449,81.4471,81.5658,20292.0
2020-06-01 13:00:00,82.48,82.73,82.41,82.66,26529.0,81.5559,81.8031,81.4867,81.7339,26529.0
2020-06-01 13:10:00,82.67,82.73,82.57,82.72,15336.0,81.7438,81.8031,81.6449,81.7932,15336.0
2020-06-01 13:20:00,82.72,82.72,82.54,82.58,25451.0,81.7932,81.7932,81.6152,81.6548,25451.0
2020-06-01 13:30:00,82.62,82.65,82.46,82.64,45932.0,81.6943,81.724,81.5361,81.7141,45932.0
2020-06-01 13:40:00,82.62,82.65,82.44,82.48,37031.0,81.6943,81.724,81.5164,81.5559,37031.0
2020-06-01 13:50:00,82.47,82.53,82.24,82.3,19524.0,81.546,81.6053,81.3186,81.3779,19524.0
2020-06-01 14:00:00,82.35,82.41,82.2,82.27,28659.0,81.4274,81.4867,81.279,81.3483,28659.0
2020-06-01 14:10:00,82.29,82.33,82.03,82.07,18020.0,81.368,81.4076,81.1109,81.1505,18020.0
2020-06-01 14:20:00,82.06,82.07,81.8,81.87,22958.0,81.1406,81.1505,80.8835,80.9527,22958.0
2020-06-01 14:30:00,81.86,81.92,81.7,81.76,33047.0,80.9428,81.0022,80.7846,80.844,33047.0
2020-06-01 14:40:00,81.74,81.82,81.67,81.8,21471.0,80.8242,80.9033,80.755,80.8835,21471.0
2020-06-01 14:50:00,81.8,81.93,81.78,81.85,24635.0,80.8835,81.0121,80.8637,80.933,24635.0
2020-06-01 15:00:00,81.86,81.86,81.46,81.67,52589.0,80.9428,80.9428,80.5473,80.755,52589.0
2020-06-01 15:10:00,81.7,81.71,81.46,81.53,32874.0,80.7846,80.7945,80.5473,80.6165,32874.0
2020-06-01 15:20:00,81.53,81.69,81.45,81.67,51125.0,80.6165,80.7748,80.5374,80.755,51125.0
2020-06-01 15:30:00,81.65,81.8,81.6,81.7,49779.0,80.7352,80.8835,80.6858,80.7846,49779.0
2020-06-01 15:40:00,81.69,81.69,81.52,81.62,76034.0,80.7748,80.7748,80.6067,80.7055,76034.0
2020-06-01 15:50:00,81.61,81.98,81.59,81.91,184497.0,80.6956,81.0615,80.6759,80.9923,184497.0
2020-06-02 09:30:00,83.0,83.0,81.65,81.82,116457.0,82.0701,82.0701,80.7352,80.9033,116457.0
2020-06-02 09:40:00,81.8,82.33,81.7,81.87,57355.0,80.8835,81.4076,80.7846,80.9527,57355.0
2020-06-02 09:50:00,81.83,82.53,81.82,82.21,44269.0,80.9132,81.6053,80.9033,81.2889,44269.0
2020-06-02 10:00:00,82.24,82.31,81.79,82.13,77776.0,81.3186,81.3878,80.8736,81.2098,77776.0
2020-06-02 10:10:00,82.18,82.25,81.71,81.92,55320.0,81.2593,81.3285,80.7945,81.0022,55320.0
2020-06-02 10:20:00,82.1,82.46,82.05,82.37,49986.0,81.1802,81.5361,81.1307,81.4471,49986.0
2020-06-02 10:30:00,82.45,82.46,82.17,82.17,19035.0,81.5262,81.5361,81.2494,81.2494,19035.0
2020-06-02 10:40:00,82.24,82.24,81.34,81.39,47140.0,81.3186,81.3186,80.4287,80.4781,47140.0
2020-06-02 10:50:00,81.3,81.79,81.24,81.63,15116.0,80.3891,80.8736,80.3298,80.7154,15116.0
2020-06-02 11:00:00,81.65,81.66,81.31,81.45,19237.0,80.7352,80.7451,80.399,80.5374,19237.0
2020-06-02 11:10:00,81.47,81.87,81.35,81.81,22861.0,80.5572,80.9527,80.4386,80.8934,22861.0
2020-06-02 11:20:00,81.81,82.11,81.64,82.08,29554.0,80.8934,81.19,80.7253,81.1604,29554.0
2020-06-02 11:30:00,82.03,82.07,81.83,81.87,48355.0,81.1109,81.1505,80.9132,80.9527,48355.0
2020-06-02 11:40:00,81.86,81.97,81.74,81.84,11959.0,80.9428,81.0516,80.8242,80.9231,11959.0
2020-06-02 11:50:00,81.75,81.83,81.64,81.66,15906.0,80.8341,80.9132,80.7253,80.7451,15906.0
2020-06-02 12:00:00,81.66,81.67,81.52,81.54,19450.0,80.7451,80.755,80.6067,80.6264,19450.0
2020-06-02 12:10:00,81.55,81.88,81.52,81.87,35982.0,80.6363,80.9626,80.6067,80.9527,35982.0
2020-06-02 12:20:00,81.89,82.29,81.89,82.28,28739.0,80.9725,81.368,80.9725,81.3581,28739.0
2020-06-02 12:30:00,82.32,82.53,82.19,82.45,29686.0,81.3977,81.6053,81.2692,81.5262,29686.0
2020-06-02 12:40:00,82.46,82.7,82.45,82.57,32830.0,81.5361,81.7734,81.5262,81.6449,32830.0
2020-06-02 12:50:00,82.62,82.72,82.59,82.67,22216.0,81.6943,81.7932,81.6647,81.7438,22216.0
2020-06-02 13:00:00,82.65,83.03,82.62,83.01,40592.0,81.724,82.0997,81.6943,82.08,40592.0
2020-06-02 13:10:00,83.0,83.26,82.93,83.24,88504.0,82.0701,82.3272,82.0009,82.3074,88504.0
2020-06-02 13:20:00,83.21,83.3,83.1,83.29,33397.0,82.2777,82.3667,82.169,82.3568,33397.0
2020-06-02 13:30:00,83.28,83.5,83.16,83.45,36116.0,82.3469,82.5645,82.2283,82.515,36116.0
2020-06-02 13:40:00,83.42,83.55,83.31,83.36,36322.0,82.4854,82.6139,82.3766,82.426,36322.0
2020-06-02 13:50:00,83.36,83.4,83.29,83.4,27008.0,82.426,82.4656,82.3568,82.4656,27008.0
2020-06-02 14:00:00,83.39,83.53,83.32,83.4,44649.0,82.4557,82.5941,82.3865,82.4656,44649.0
2020-06-02 14:10:00,83.43,83.64,83.41,83.61,50059.0,82.4953,82.7029,82.4755,82.6732,50059.0
2020-06-02 14:20:00,83.61,83.61,83.27,83.27,68051.0,82.6732,82.6732,82.3371,82.3371,68051.0
2020-06-02 14:30:00,83.28,83.28,83.0,83.1,45572.0,82.3469,82.3469,82.0701,82.169,45572.0
2020-06-02 14:40:00,83.11,83.31,83.09,83.19,24760.0,82.1788,82.3766,82.1591,82.2579,24760.0
2020-06-02 14:50:00,83.25,83.49,83.16,83.36,19019.0,82.3173,82.5546,82.2283,82.426,19019.0
2020-06-02 15:00:00,83.37,83.46,83.22,83.42,45346.0,82.4359,82.5249,82.2876,82.4854,45346.0
2020-06-02 15:10:00,83.42,83.58,83.41,83.55,49394.0,82.4854,82.6436,82.4755,82.6139,49394.0
2020-06-02 15:20:00,83.54,83.6,83.41,83.54,74703.0,82.604,82.6634,82.4755,82.604,74703.0
2020-06-02 15:30:00,83.58,83.58,83.17,83.23,59730.0,82.6436,82.6436,82.2382,82.2975,59730.0
2020-06-02 15:40:00,83.24,83.29,83.05,83.29,57412.0,82.3074,82.3568,82.1195,82.3568,57412.0
2020-06-02 15:50:00,83.28,83.65,83.25,83.62,212423.0,82.3469,82.7128,82.3173,82.6831,212423.0
2020-06-03 09:30:00,84.49,85.23,83.79,84.68,190611.0,83.5434,84.2751,82.8512,83.7313,190611.0
2020-06-03 09:40:00,84.84,85.13,84.5,84.91,45218.0,83.8895,84.1762,83.5533,83.9587,45218.0
2020-06-03 09:50:00,85.05,85.79,85.0,85.73,128310.0,84.0971,84.8288,84.0477,84.7695,128310.0
2020-06-03 10:00:00,85.73,86.35,85.67,86.29,81793.0,84.7695,85.3825,84.7102,85.3232,81793.0
2020-06-03 10:10:00,86.32,86.96,86.11,86.96,119666.0,85.3529,85.9857,85.1452,85.9857,119666.0
2020-06-03 10:20:00,86.96,87.18,86.81,86.9,112270.0,85.9857,86.2032,85.8374,85.9264,112270.0
2020-06-03 10:30:00,86.91,87.35,86.87,86.94,56657.0,85.9363,86.3713,85.8967,85.9659,56657.0
2020-06-03 10:40:00,86.91,87.2,86.63,87.13,48392.0,85.9363,86.223,85.6594,86.1538,48392.0
2020-06-03 10:50:00,87.12,87.42,86.55,86.56,62377.0,86.1439,86.4406,85.5803,85.5902,62377.0
2020-06-03 11:00:00,86.58,87.15,86.56,86.95,79721.0,85.61,86.1736,85.5902,85.9758,79721.0
2020-06-03 11:10:00,86.92,87.06,86.5,86.5,74987.0,85.9462,86.0846,85.5309,85.5309,74987.0
2020-06-03 11:20:00,86.49,86.66,86.32,86.45,42763.0,85.521,85.6891,85.3529,85.4814,42763.0
2020-06-03 11:30:00,86.51,86.7,86.29,86.55,23738.0,85.5408,85.7286,85.3232,85.5803,23738.0
2020-06-03 11:40:00,86.56,86.73,86.4,86.44,25435.0,85.5902,85.7583,85.432,85.4715,25435.0
2020-06-03 11:50:00,86.45,86.48,86.19,86.45,20797.0,85.4814,85.5111,85.2243,85.4814,20797.0
2020-06-03 12:00:00,86.45,86.55,86.25,86.37,25090.0,85.4814,85.5803,85.2837,85.4023,25090.0
2020-06-03 12:10:00,86.4,86.52,86.17,86.21,66273.0,85.432,85.5506,85.2046,85.2441,66273.0
2020-06-03 12:20:00,86.25,86.28,86.0,86.09,28718.0,85.2837,85.3133,85.0365,85.1255,28718.0
2020-06-03 12:30:00,86.11,86.15,85.98,86.06,17542.0,85.1452,85.1848,85.0167,85.0958,17542.0
2020-06-03 12:40:00,86.08,86.18,85.99,86.01,38059.0,85.1156,85.2144,85.0266,85.0464,38059.0
2020-06-03 12:50:00,86.06,86.11,85.99,86.06,17106.0,85.0958,85.1452,85.0266,85.0958,17106.0
2020-06-03 13:00:00,86.08,86.17,85.95,86.08,35587.0,85.1156,85.2046,84.987,85.1156,35587.0
2020-06-03 13:10:00,86.06,86.16,85.94,86.06,22525.0,85.0958,85.1947,84.9771,85.0958,22525.0
2020-06-03 13:20:00,86.04,86.09,85.85,85.88,21652.0,85.076,85.1255,84.8881,84.9178,21652.0
2020-06-03 13:30:00,85.92,85.99,85.82,85.92,20756.0,84.9574,85.0266,84.8585,84.9574,20756.0
2020-06-03 13:40:00,85.92,86.15,85.9,85.99,21995.0,84.9574,85.1848,84.9376,85.0266,21995.0
2020-06-03 13:50:00,85.97,85.99,85.66,85.91,36471.0,85.0068,85.0266,84.7003,84.9475,36471.0
2020-06-03 14:00:00,85.9,86.29,85.9,86.08,45020.0,84.9376,85.3232,84.9376,85.1156,45020.0
2020-06-03 14:10:00,86.08,86.26,86.04,86.23,187673.0,85.1156,85.2936,85.076,85.2639,187673.0
2020-06-03 14:20:00,86.25,86.38,86.18,86.36,167401.0,85.2837,85.4122,85.2144,85.3924,167401.0
2020-06-03 14:30:00,86.37,86.37,86.17,86.19,69373.0,85.4023,85.4023,85.2046,85.2243,69373.0
2020-06-03 14:40:00,86.19,86.26,86.17,86.19,65527.0,85.2243,85.2936,85.2046,85.2243,65527.0
2020-06-03 14:50:00,86.17,86.22,85.98,86.14,30519.0,85.2046,85.254,85.0167,85.1749,30519.0
2020-06-03 15:00:00,86.14,86.27,86.08,86.19,63857.0,85.1749,85.3034,85.1156,85.2243,63857.0
2020-06-03 15:10:00,86.2,86.26,86.14,86.24,43485.0,85.2342,85.2936,85.1749,85.2738,43485.0
2020-06-03 15:20:00,86.24,86.31,86.16,86.27,87405.0,85.2738,85.343,85.1947,85.3034,87405.0
2020-06-03 15:30:00,86.28,86.37,86.2,86.36,107278.0,85.3133,85.4023,85.2342,85.3924,107278.0
2020-06-03 15:40:00,86.36,86.38,86.27,86.3,106368.0,85.3924,85.4122,85.3034,85.3331,106368.0
2020-06-03 15:50:00,86.31,86.36,85.88,86.08,342991.0,85.343,85.3924,84.9178,85.1156,342991.0
2020-06-04 09:30:00,86.19,86.49,85.2,85.27,98596.0,85.2243,85.521,84.2454,84.3146,98596.0
2020-06-04 09:40:00,85.21,85.21,84.36,84.46,71443.0,84.2553,84.2553,83.4148,83.5137,71443.0
2020-06-04 09:50:00,84.5,85.26,84.41,84.78,63439.0,83.5533,84.3048,83.4643,83.8301,63439.0
2020-06-04 10:00:00,84.78,85.1,84.48,85.07,118398.0,83.8301,84.1465,83.5335,84.1169,118398.0
2020-06-04 10:10:00,85.06,86.04,84.96,85.98,43381.0,84.107,85.076,84.0081,85.0167,43381.0
2020-06-04 10:20:00,86.01,86.32,85.91,86.1,54460.0,85.0464,85.3529,84.9475,85.1353,54460.0
2020-06-04 10:30:00,86.12,86.34,86.04,86.18,74935.0,85.1551,85.3727,85.076,85.2144,74935.0
2020-06-04 10:40:00,86.21,86.79,86.13,86.76,31345.0,85.2441,85.8176,85.165,85.7879,31345.0
2020-06-04 10:50:00,86.69,87.44,86.54,87.43,60187.0,85.7187,86.4603,85.5704,86.4504,60187.0
2020-06-04 11:00:00,87.43,87.43,87.01,87.04,52563.0,86.4504,86.4504,86.0351,86.0648,52563.0
2020-06-04 11:10:00,87.07,87.12,86.33,86.33,53949.0,86.0945,86.1439,85.3628,85.3628,53949.0
2020-06-04 11:20:00,86.28,86.39,86.03,86.25,94492.0,85.3133,85.4221,85.0661,85.2837,94492.0
2020-06-04 11:30:00,86.21,86.36,86.15,86.35,62972.0,85.2441,85.3924,85.1848,85.3825,62972.0
2020-06-04 11:40:00,86.33,86.4,86.03,86.31,56124.0,85.3628,85.432,85.0661,85.343,56124.0
2020-06-04 11:50:00,86.31,86.48,86.22,86.47,64174.0,85.343,85.5111,85.254,85.5012,64174.0
2020-06-04 12:00:00,86.48,86.66,86.41,86.45,80805.0,85.5111,85.6891,85.4419,85.4814,80805.0
2020-06-04 12:10:00,86.47,86.72,86.37,86.72,66844.0,85.5012,85.7484,85.4023,85.7484,66844.0
2020-06-04 12:20:00,86.72,86.91,86.04,86.19,46607.0,85.7484,85.9363,85.076,85.2243,46607.0
2020-06-04 12:30:00,86.15,86.16,85.45,86.08,44063.0,85.1848,85.1947,84.4926,85.1156,44063.0
2020-06-04 12:40:00,86.06,86.06,85.85,85.92,41660.0,85.0958,85.0958,84.8881,84.9574,41660.0
2020-06-04 12:50:00,85.91,86.17,85.91,86.06,66226.0,84.9475,85.2046,84.9475,85.0958,66226.0
2020-06-04 13:00:00,86.02,86.31,85.99,86.27,156424.0,85.0562,85.343,85.0266,85.3034,156424.0
2020-06-04 13:10:00,86.25,86.26,85.59,85.65,46608.0,85.2837,85.2936,84.6311,84.6904,46608.0
2020-06-04 13:20:00,85.66,85.84,85.54,85.79,50014.0,84.7003,84.8783,84.5816,84.8288,50014.0
2020-06-04 13:30:00,85.79,86.22,85.76,86.11,25802.0,84.8288,85.254,84.7992,85.1452,25802.0
2020-06-04 13:40:00,86.11,86.32,85.96,86.0,31129.0,85.1452,85.3529,84.9969,85.0365,31129.0
2020-06-04 13:50:00,86.0,86.1,85.9,86.02,20491.0,85.0365,85.1353,84.9376,85.0562,20491.0
2020-06-04 14:00:00,86.02,86.14,85.91,85.95,68976.0,85.0562,85.1749,84.9475,84.987,68976.0
2020-06-04 14:10:00,85.98,86.08,85.88,86.06,52721.0,85.0167,85.1156,84.9178,85.0958,52721.0
2020-06-04 14:20:00,86.06,86.1,85.98,86.05,102282.0,85.0958,85.1353,85.0167,85.0859,102282.0
2020-06-04 14:30:00,86.05,86.05,85.71,85.87,36473.0,85.0859,85.0859,84.7497,84.9079,36473.0
2020-06-04 14:40:00,85.89,86.09,85.84,86.09,114187.0,84.9277,85.1255,84.8783,85.1255,114187.0
2020-06-04 14:50:00,86.06,86.11,85.57,85.61,43088.0,85.0958,85.1452,84.6113,84.6508,43088.0
2020-06-04 15:00:00,85.55,85.88,85.55,85.72,58010.0,84.5915,84.9178,84.5915,84.7596,58010.0
2020-06-04 15:10:00,85.67,85.7,85.27,85.66,46291.0,84.7102,84.7398,84.3146,84.7003,46291.0
2020-06-04 15:20:00,85.69,85.9,85.52,85.74,52590.0,84.7299,84.9376,84.5618,84.7794,52590.0
2020-06-04 15:30:00,85.76,86.12,85.75,85.87,59738.0,84.7992,85.1551,84.7893,84.9079,59738.0
2020-06-04 15:40:00,85.84,86.2,85.82,86.11,85898.0,84.8783,85.2342,84.8585,85.1452,85898.0
2020-06-04 15:50:00,86.12,86.4,86.02,86.34,289689.0,85.1551,85.432,85.0562,85.3727,289689.0
2020-06-05 09:30:00,90.55,93.72,89.2,91.77,848161.0,89.5355,92.67,88.2006,90.7418,848161.0
2020-06-05 09:40:00,91.82,92.58,90.7,90.86,549977.0,90.7913,91.5427,89.6838,89.842,549977.0
2020-06-05 09:50:00,90.87,91.02,89.0,89.49,266518.0,89.8519,90.0002,88.0029,88.4874,266518.0
2020-06-05 10:00:00,89.5,90.09,89.34,89.77,262888.0,88.4973,89.0806,88.339,88.7642,262888.0
2020-06-05 10:10:00,89.77,90.48,89.56,89.84,299266.0,88.7642,89.4663,88.5566,88.8334,299266.0
2020-06-05 10:20:00,89.82,90.15,89.44,89.78,301452.0,88.8137,89.14,88.4379,88.7741,301452.0
2020-06-05 10:30:00,89.81,89.93,89.21,89.35,141011.0,88.8038,88.9224,88.2105,88.3489,141011.0
2020-06-05 10:40:00,89.32,90.08,89.15,89.92,120668.0,88.3193,89.0708,88.1512,88.9125,120668.0
2020-06-05 10:50:00,89.98,90.2,89.92,90.02,176649.0,88.9719,89.1894,88.9125,89.0114,176649.0
2020-06-05 11:00:00,90.01,90.15,89.84,89.91,66222.0,89.0015,89.14,88.8334,88.9027,66222.0
2020-06-05 11:10:00,89.95,90.1,89.81,90.03,60799.0,88.9422,89.0905,88.8038,89.0213,60799.0
2020-06-05 11:20:00,90.03,90.41,90.0,90.23,119635.0,89.0213,89.3971,88.9916,89.2191,119635.0
2020-06-05 11:30:00,90.25,90.38,89.83,89.98,74677.0,89.2388,89.3674,88.8236,88.9719,74677.0
2020-06-05 11:40:00,89.98,90.22,89.85,89.93,73192.0,88.9719,89.2092,88.8433,88.9224,73192.0
2020-06-05 11:50:00,89.89,89.96,89.26,89.4,79766.0,88.8829,88.9521,88.2599,88.3984,79766.0
2020-06-05 12:00:00,89.41,89.58,89.17,89.18,73633.0,88.4083,88.5764,88.1709,88.1808,73633.0
2020-06-05 12:10:00,89.18,89.24,88.62,88.85,94356.0,88.1808,88.2402,87.6271,87.8545,94356.0
2020-06-05 12:20:00,88.81,89.11,88.76,89.01,75374.0,87.815,88.1116,87.7655,88.0127,75374.0
2020-06-05 12:30:00,89.0,89.07,88.66,89.04,81722.0,88.0029,88.0721,87.6667,88.0424,81722.0
2020-06-05 12:40:00,89.03,89.14,88.88,89.13,61414.0,88.0325,88.1413,87.8842,88.1314,61414.0
2020-06-05 12:50:00,89.1,89.43,89.05,89.42,42678.0,88.1017,88.428,88.0523,88.4181,42678.0
2020-06-05 13:00:00,89.38,89.45,89.06,89.12,51101.0,88.3786,88.4478,88.0622,88.1215,51101.0
2020-06-05 13:10:00,89.11,89.27,88.8,89.14,92751.0,88.1116,88.2698,87.8051,88.1413,92751.0
2020-06-05 13:20:00,89.15,89.25,89.05,89.24,60408.0,88.1512,88.2501,88.0523,88.2402,60408.0
2020-06-05 13:30:00,89.25,89.27,88.71,89.03,75780.0,88.2501,88.2698,87.7161,88.0325,75780.0
2020-06-05 13:40:00,89.05,89.17,89.0,89.04,47281.0,88.0523,88.1709,88.0029,88.0424,47281.0
2020-06-05 13:50:00,89.09,89.09,88.82,88.86,30538.0,88.0918,88.0918,87.8249,87.8644,30538.0
2020-06-05 14:00:00,88.89,88.97,88.7,88.71,32664.0,87.8941,87.9732,87.7062,87.7161,32664.0
2020-06-05 14:10:00,88.73,88.8,88.26,88.4,43443.0,87.7359,87.8051,87.2711,87.4096,43443.0
2020-06-05 14:20:00,88.39,88.4,87.98,88.25,67370.0,87.3997,87.4096,86.9943,87.2613,67370.0
2020-06-05 14:30:00,88.22,88.39,88.07,88.39,59924.0,87.2316,87.3997,87.0833,87.3997,59924.0
2020-06-05 14:40:00,88.41,88.53,88.09,88.15,43816.0,87.4195,87.5381,87.103,87.1624,43816.0
2020-06-05 14:50:00,88.17,88.24,87.86,88.0,44067.0,87.1822,87.2514,86.8756,87.0141,44067.0
2020-06-05 15:00:00,88.02,88.09,87.85,87.93,45533.0,87.0338,87.103,86.8657,86.9448,45533.0
2020-06-05 15:10:00,87.94,87.94,87.37,87.59,96662.0,86.9547,86.9547,86.3911,86.6086,96662.0
2020-06-05 15:20:00,87.6,87.6,87.04,87.46,133738.0,86.6185,86.6185,86.0648,86.4801,133738.0
2020-06-05 15:30:00,87.47,87.47,86.73,86.86,97668.0,86.49,86.49,85.7583,85.8868,97668.0
2020-06-05 15:40:00,86.85,87.03,86.66,86.67,133017.0,85.8769,86.0549,85.6891,85.699,133017.0
2020-06-05 15:50:00,86.65,87.28,86.64,87.18,411841.0,85.6792,86.3021,85.6693,86.2032,411841.0
2020-06-08 09:30:00,89.86,90.63,89.4,89.72,305040.0,88.8532,89.6146,88.3984,88.7148,305040.0
2020-06-08 09:40:00,89.71,90.78,89.36,89.65,185011.0,88.7049,89.7629,88.3588,88.6456,185011.0
2020-06-08 09:50:00,89.65,89.69,89.14,89.49,166327.0,88.6456,88.6851,88.1413,88.4874,166327.0
2020-06-08 10:00:00,89.47,89.5,89.05,89.18,126070.0,88.4676,88.4973,88.0523,88.1808,126070.0
2020-06-08 10:10:00,89.19,89.33,89.11,89.27,131147.0,88.1907,88.3292,88.1116,88.2698,131147.0
2020-06-08 10:20:00,89.27,89.36,89.12,89.23,78258.0,88.2698,88.3588,88.1215,88.2303,78258.0
2020-06-08 10:30:00,89.29,89.33,88.71,88.73,60003.0,88.2896,88.3292,87.7161,87.7359,60003.0
2020-06-08 10:40:00,88.75,89.02,88.54,88.73,54004.0,87.7557,88.0226,87.548,87.7359,54004.0
2020-06-08 10:50:00,88.75,89.0,88.68,88.99,58023.0,87.7557,88.0029,87.6864,87.993,58023.0
2020-06-08 11:00:00,89.0,89.16,88.9,88.96,51509.0,88.0029,88.1611,87.904,87.9633,51509.0
2020-06-08 11:10:00,88.95,89.31,88.95,89.09,37566.0,87.9534,88.3094,87.9534,88.0918,37566.0
2020-06-08 11:20:00,89.09,89.28,88.89,89.16,89620.0,88.0918,88.2797,87.8941,88.1611,89620.0
2020-06-08 11:30:00,89.17,89.22,89.01,89.05,49285.0,88.1709,88.2204,88.0127,88.0523,49285.0
2020-06-08 11:40:00,89.06,89.14,88.96,89.07,62426.0,88.0622,88.1413,87.9633,88.0721,62426.0
2020-06-08 11:50:00,89.04,89.08,88.89,88.89,36930.0,88.0424,88.082,87.8941,87.8941,36930.0
2020-06-08 12:00:00,88.92,89.1,88.92,89.06,38148.0,87.9237,88.1017,87.9237,88.0622,38148.0
2020-06-08 12:10:00,89.07,89.13,88.9,88.98,58815.0,88.0721,88.1314,87.904,87.9831,58815.0
2020-06-08 12:20:00,89.02,89.07,88.93,88.98,29314.0,88.0226,88.0721,87.9336,87.9831,29314.0
2020-06-08 12:30:00,89.0,89.12,88.95,89.05,36968.0,88.0029,88.1215,87.9534,88.0523,36968.0
2020-06-08 12:40:00,89.04,89.13,88.87,89.12,31800.0,88.0424,88.1314,87.8743,88.1215,31800.0
2020-06-08 12:50:00,89.12,89.26,89.11,89.23,25291.0,88.1215,88.2599,88.1116,88.2303,25291.0
2020-06-08 13:00:00,89.23,89.27,89.1,89.23,62869.0,88.2303,88.2698,88.1017,88.2303,62869.0
2020-06-08 13:10:00,89.23,89.32,89.08,89.09,56154.0,88.2303,88.3193,88.082,88.0918,56154.0
2020-06-08 13:20:00,89.11,89.11,88.96,89.01,159262.0,88.1116,88.1116,87.9633,88.0127,159262.0
2020-06-08 13:30:00,89.01,89.13,88.97,89.08,154931.0,88.0127,88.1314,87.9732,88.082,154931.0
2020-06-08 13:40:00,89.07,89.36,89.06,89.24,44010.0,88.0721,88.3588,88.0622,88.2402,44010.0
2020-06-08 13:50:00,89.23,89.3,89.18,89.3,44204.0,88.2303,88.2995,88.1808,88.2995,44204.0
2020-06-08 14:00:00,89.29,89.5,89.26,89.37,57209.0,88.2896,88.4973,88.2599,88.3687,57209.0
2020-06-08 14:10:00,89.36,89.44,89.25,89.29,63343.0,88.3588,88.4379,88.2501,88.2896,63343.0
2020-06-08 14:20:00,89.28,89.37,89.22,89.27,144224.0,88.2797,88.3687,88.2204,88.2698,144224.0
2020-06-08 14:30:00,89.26,89.33,89.21,89.32,55103.0,88.2599,88.3292,88.2105,88.3193,55103.0
2020-06-08 14:40:00,89.31,89.32,89.24,89.3,67736.0,88.3094,88.3193,88.2402,88.2995,67736.0
2020-06-08 14:50:00,89.3,89.68,89.26,89.63,76836.0,88.2995,88.6752,88.2599,88.6258,76836.0
2020-06-08 15:00:00,89.65,89.67,89.51,89.57,55088.0,88.6456,88.6653,88.5071,88.5665,55088.0
2020-06-08 15:10:00,89.56,89.77,89.53,89.75,81589.0,88.5566,88.7642,88.5269,88.7444,81589.0
2020-06-08 15:20:00,89.75,89.97,89.74,89.85,96935.0,88.7444,88.962,88.7346,88.8433,96935.0
2020-06-08 15:30:00,89.86,89.91,89.73,89.89,167888.0,88.8532,88.9027,88.7247,88.8829,167888.0
2020-06-08 15:40:00,89.88,89.95,89.79,89.83,163257.0,88.873,88.9422,88.784,88.8236,163257.0
2020-06-08 15:50:00,89.85,90.06,89.66,89.7,354250.0,88.8433,89.051,88.6555,88.695,354250.0
2020-06-09 09:30:00,87.8,87.83,86.15,86.35,179938.0,86.8163,86.846,85.1848,85.3825,179938.0
2020-06-09 09:40:00,86.38,87.03,85.25,86.71,166847.0,85.4122,86.0549,84.2949,85.7385,166847.0
2020-06-09 09:50:00,86.71,86.71,86.02,86.29,68144.0,85.7385,85.7385,85.0562,85.3232,68144.0
2020-06-09 10:00:00,86.27,86.31,85.35,85.62,96587.0,85.3034,85.343,84.3937,84.6607,96587.0
2020-06-09 10:10:00,85.59,86.46,85.36,86.39,56695.0,84.6311,85.4913,84.4036,85.4221,56695.0
2020-06-09 10:20:00,86.32,86.75,86.25,86.41,25711.0,85.3529,85.7781,85.2837,85.4419,25711.0
2020-06-09 10:30:00,86.41,86.7,86.1,86.67,28269.0,85.4419,85.7286,85.1353,85.699,28269.0
2020-06-09 10:40:00,86.7,87.04,86.59,87.02,42552.0,85.7286,86.0648,85.6199,86.045,42552.0
2020-06-09 10:50:00,87.03,87.33,86.98,87.02,49251.0,86.0549,86.3516,86.0055,86.045,49251.0
2020-06-09 11:00:00,87.02,87.02,86.55,86.89,76606.0,86.045,86.045,85.5803,85.9165,76606.0
2020-06-09 11:10:00,86.93,87.12,86.43,86.63,27962.0,85.956,86.1439,85.4616,85.6594,27962.0
2020-06-09 11:20:00,86.61,86.97,86.44,86.51,31202.0,85.6396,85.9956,85.4715,85.5408,31202.0
2020-06-09 11:30:00,86.51,86.54,86.12,86.24,22499.0,85.5408,85.5704,85.1551,85.2738,22499.0
2020-06-09 11:40:00,86.22,86.44,85.9,86.14,28227.0,85.254,85.4715,84.9376,85.1749,28227.0
2020-06-09 11:50:00,86.13,86.35,86.1,86.18,17608.0,85.165,85.3825,85.1353,85.2144,17608.0
2020-06-09 12:00:00,86.21,86.29,86.05,86.23,24754.0,85.2441,85.3232,85.0859,85.2639,24754.0
2020-06-09 12:10:00,86.28,86.49,86.2,86.45,20431.0,85.3133,85.521,85.2342,85.4814,20431.0
2020-06-09 12:20:00,86.45,86.53,86.37,86.5,21153.0,85.4814,85.5605,85.4023,85.5309,21153.0
2020-06-09 12:30:00,86.49,86.7,86.46,86.64,27833.0,85.521,85.7286,85.4913,85.6693,27833.0
2020-06-09 12:40:00,86.63,86.63,86.22,86.25,43456.0,85.6594,85.6594,85.254,85.2837,43456.0
2020-06-09 12:50:00,86.28,86.51,86.26,86.4,19666.0,85.3133,85.5408,85.2936,85.432,19666.0
2020-06-09 13:00:00,86.39,86.48,86.19,86.28,28362.0,85.4221,85.5111,85.2243,85.3133,28362.0
2020-06-09 13:10:00,86.28,86.35,86.21,86.33,16957.0,85.3133,85.3825,85.2441,85.3628,16957.0
2020-06-09 13:20:00,86.34,86.36,86.19,86.2,19412.0,85.3727,85.3924,85.2243,85.2342,19412.0
2020-06-09 13:30:00,86.17,86.19,85.98,86.01,16493.0,85.2046,85.2243,85.0167,85.0464,16493.0
2020-06-09 13:40:00,86.03,86.06,85.82,85.86,19681.0,85.0661,85.0958,84.8585,84.898,19681.0
2020-06-09 13:50:00,85.88,86.01,85.7,85.73,60554.0,84.9178,85.0464,84.7398,84.7695,60554.0
2020-06-09 14:00:00,85.74,85.87,85.7,85.7,66128.0,84.7794,84.9079,84.7398,84.7398,66128.0
2020-06-09 14:10:00,85.7,85.7,85.38,85.38,28836.0,84.7398,84.7398,84.4234,84.4234,28836.0
2020-06-09 14:20:00,85.35,85.41,85.25,85.35,28706.0,84.3937,84.4531,84.2949,84.3937,28706.0
2020-06-09 14:30:00,85.3,85.5,85.27,85.42,33389.0,84.3443,84.5421,84.3146,84.463,33389.0
2020-06-09 14:40:00,85.44,85.65,85.37,85.6,31908.0,84.4827,84.6904,84.4135,84.6409,31908.0
2020-06-09 14:50:00,85.61,85.72,85.41,85.65,92534.0,84.6508,84.7596,84.4531,84.6904,92534.0
2020-06-09 15:00:00,85.65,85.9,85.65,85.85,53406.0,84.6904,84.9376,84.6904,84.8881,53406.0
2020-06-09 15:10:00,85.86,86.04,85.78,86.03,63018.0,84.898,85.076,84.8189,85.0661,63018.0
2020-06-09 15:20:00,86.03,86.64,86.03,86.64,67984.0,85.0661,85.6693,85.0661,85.6693,67984.0
2020-06-09 15:30:00,86.64,86.64,86.22,86.31,81317.0,85.6693,85.6693,85.254,85.343,81317.0
2020-06-09 15:40:00,86.3,86.49,86.17,86.21,118725.0,85.3331,85.521,85.2046,85.2441,118725.0
2020-06-09 15:50:00,86.19,86.25,86.02,86.13,362546.0,85.2243,85.2837,85.0562,85.165,362546.0
2020-06-10 09:30:00,85.38,85.92,84.67,84.77,336118.0,84.4234,84.9574,83.7214,83.8202,336118.0
2020-06-10 09:40:00,84.73,84.79,84.1,84.53,230838.0,83.7807,83.84,83.1578,83.5829,230838.0
2020-06-10 09:50:00,84.53,84.74,83.73,84.01,134269.0,83.5829,83.7906,82.7919,83.0688,134269.0
2020-06-10 10:00:00,84.01,84.1,83.3,83.61,93063.0,83.0688,83.1578,82.3667,82.6732,93063.0
2020-06-10 10:10:00,83.62,83.62,82.5,82.55,110845.0,82.6831,82.6831,81.5757,81.6251,110845.0
2020-06-10 10:20:00,82.53,83.16,82.35,82.77,149247.0,81.6053,82.2283,81.4274,81.8427,149247.0
2020-06-10 10:30:00,82.81,83.84,82.8,83.81,76668.0,81.8822,82.9007,81.8723,82.871,76668.0
2020-06-10 10:40:00,83.83,84.1,83.25,83.38,55395.0,82.8908,83.1578,82.3173,82.4458,55395.0
2020-06-10 10:50:00,83.41,83.41,82.82,82.93,39359.0,82.4755,82.4755,81.8921,82.0009,39359.0
2020-06-10 11:00:00,82.97,83.62,82.79,83.41,40244.0,82.0404,82.6831,81.8624,82.4755,40244.0
2020-06-10 11:10:00,83.41,83.57,83.12,83.54,36243.0,82.4755,82.6337,82.1887,82.604,36243.0
2020-06-10 11:20:00,83.49,83.83,83.43,83.62,31472.0,82.5546,82.8908,82.4953,82.6831,31472.0
2020-06-10 11:30:00,83.66,83.78,83.4,83.55,93110.0,82.7227,82.8413,82.4656,82.6139,93110.0
2020-06-10 11:40:00,83.56,83.68,83.46,83.61,103239.0,82.6238,82.7425,82.5249,82.6732,103239.0
2020-06-10 11:50:00,83.61,83.93,83.6,83.9,88131.0,82.6732,82.9897,82.6634,82.96,88131.0
2020-06-10 12:00:00,83.93,84.02,83.44,83.53,104076.0,82.9897,83.0786,82.5051,82.5941,104076.0
2020-06-10 12:10:00,83.63,83.69,83.22,83.69,69227.0,82.693,82.7523,82.2876,82.7523,69227.0
2020-06-10 12:20:00,83.67,84.15,83.52,83.59,74692.0,82.7326,83.2072,82.5842,82.6535,74692.0
2020-06-10 12:30:00,83.61,83.66,83.36,83.48,21557.0,82.6732,82.7227,82.426,82.5447,21557.0
2020-06-10 12:40:00,83.48,83.76,83.33,83.71,43072.0,82.5447,82.8216,82.3964,82.7721,43072.0
2020-06-10 12:50:00,83.74,84.1,83.7,83.97,15055.0,82.8018,83.1578,82.7622,83.0292,15055.0
2020-06-10 13:00:00,83.96,84.08,83.72,84.04,27355.0,83.0193,83.138,82.782,83.0984,27355.0
2020-06-10 13:10:00,84.0,84.17,83.89,84.1,21960.0,83.0589,83.227,82.9501,83.1578,21960.0
2020-06-10 13:20:00,84.12,84.21,84.01,84.06,24578.0,83.1775,83.2665,83.0688,83.1182,24578.0
2020-06-10 13:30:00,84.08,84.53,84.08,84.42,30414.0,83.138,83.5829,83.138,83.4742,30414.0
2020-06-10 13:40:00,84.41,84.61,84.31,84.53,21003.0,83.4643,83.662,83.3654,83.5829,21003.0
2020-06-10 13:50:00,84.54,84.76,84.5,84.63,24063.0,83.5928,83.8104,83.5533,83.6818,24063.0
2020-06-10 14:00:00,84.62,85.78,84.04,85.42,63606.0,83.6719,84.8189,83.0984,84.463,63606.0
2020-06-10 14:10:00,85.39,85.72,85.25,85.61,25378.0,84.4333,84.7596,84.2949,84.6508,25378.0
2020-06-10 14:20:00,85.59,85.65,85.18,85.52,28311.0,84.6311,84.6904,84.2257,84.5618,28311.0
2020-06-10 14:30:00,85.53,85.55,84.72,84.72,34140.0,84.5717,84.5915,83.7708,83.7708,34140.0
2020-06-10 14:40:00,84.79,84.79,84.23,84.31,31920.0,83.84,83.84,83.2863,83.3654,31920.0
2020-06-10 14:50:00,84.34,84.39,83.87,84.37,23341.0,83.3951,83.4445,82.9303,83.4247,23341.0
2020-06-10 15:00:00,84.3,84.32,83.85,84.19,38806.0,83.3555,83.3753,82.9106,83.2467,38806.0
2020-06-10 15:10:00,84.21,84.23,83.84,84.01,53778.0,83.2665,83.2863,82.9007,83.0688,53778.0
2020-06-10 15:20:00,84.01,84.4,83.77,84.4,32084.0,83.0688,83.4544,82.8314,83.4544,32084.0
2020-06-10 15:30:00,84.4,84.58,84.02,84.08,70440.0,83.4544,83.6324,83.0786,83.138,70440.0
2020-06-10 15:40:00,84.08,84.08,83.52,83.54,90593.0,83.138,83.138,82.5842,82.604,90593.0
2020-06-10 15:50:00,83.54,83.67,82.76,82.83,416453.0,82.604,82.7326,81.8328,81.902,416453.0
2020-06-11 09:30:00,78.0,79.27,76.73,79.01,536403.0,77.1261,78.3819,75.8703,78.1248,536403.0
2020-06-11 09:40:00,79.01,80.61,78.77,79.7,293066.0,78.1248,79.7069,77.8875,78.807,293066.0
2020-06-11 09:50:00,79.6,79.79,78.7,79.45,332139.0,78.7082,78.896,77.8183,78.5598,332139.0
2020-06-11 10:00:00,79.45,79.84,79.29,79.62,90108.0,78.5598,78.9455,78.4016,78.7279,90108.0
2020-06-11 10:10:00,79.56,80.11,79.49,79.94,97736.0,78.6686,79.2125,78.5994,79.0444,97736.0
2020-06-11 10:20:00,79.99,80.02,79.46,79.46,78925.0,79.0938,79.1235,78.5697,78.5697,78925.0
2020-06-11 10:30:00,79.46,79.8,79.4,79.46,76300.0,78.5697,78.9059,78.5104,78.5697,76300.0
2020-06-11 10:40:00,79.4,79.58,79.23,79.36,81506.0,78.5104,78.6884,78.3423,78.4709,81506.0
2020-06-11 10:50:00,79.34,79.59,78.9,78.93,66191.0,78.4511,78.6983,78.016,78.0457,66191.0
2020-06-11 11:00:00,78.94,79.08,78.73,78.8,53726.0,78.0556,78.194,77.8479,77.9171,53726.0
2020-06-11 11:10:00,78.77,79.72,78.76,79.62,84750.0,77.8875,78.8268,77.8776,78.7279,84750.0
2020-06-11 11:20:00,79.59,79.83,78.97,79.04,116936.0,78.6983,78.9356,78.0852,78.1544,116936.0
2020-06-11 11:30:00,79.01,79.23,78.88,78.94,66967.0,78.1248,78.3423,77.9962,78.0556,66967.0
2020-06-11 11:40:00,78.91,78.91,78.67,78.71,83575.0,78.0259,78.0259,77.7886,77.8281,83575.0
2020-06-11 11:50:00,78.71,78.8,78.5,78.77,108027.0,77.8281,77.9171,77.6205,77.8875,108027.0
2020-06-11 12:00:00,78.8,78.8,78.27,78.38,89715.0,77.9171,77.9171,77.3931,77.5018,89715.0
2020-06-11 12:10:00,78.38,78.46,78.02,78.12,58846.0,77.5018,77.5809,77.1459,77.2448,58846.0
2020-06-11 12:20:00,78.12,78.34,78.07,78.07,35254.0,77.2448,77.4623,77.1953,77.1953,35254.0
2020-06-11 12:30:00,78.06,78.84,78.06,78.52,33606.0,77.1854,77.9567,77.1854,77.6403,33606.0
2020-06-11 12:40:00,78.56,78.57,77.83,77.83,51200.0,77.6798,77.6897,76.958,76.958,51200.0
2020-06-11 12:50:00,77.91,77.94,77.68,77.87,58447.0,77.0371,77.0668,76.8097,76.9976,58447.0
2020-06-11 13:00:00,77.95,78.34,77.9,78.32,45560.0,77.0767,77.4623,77.0272,77.4425,45560.0
2020-06-11 13:10:00,78.3,78.76,78.09,78.59,64385.0,77.4227,77.8776,77.2151,77.7095,64385.0
2020-06-11 13:20:00,78.61,79.0,78.6,78.75,50297.0,77.7293,78.1149,77.7194,77.8677,50297.0
2020-06-11 13:30:00,78.71,78.96,78.71,78.71,35249.0,77.8281,78.0753,77.8281,77.8281,35249.0
2020-06-11 13:40:00,78.73,78.94,78.67,78.9,42587.0,77.8479,78.0556,77.7886,78.016,42587.0
2020-06-11 13:50:00,78.89,79.28,78.81,79.22,45892.0,78.0061,78.3918,77.927,78.3324,45892.0
2020-06-11 14:00:00,79.21,79.25,78.68,78.76,43638.0,78.3225,78.3621,77.7985,77.8776,43638.0
2020-06-11 14:10:00,78.74,78.82,78.34,78.4,53819.0,77.8578,77.9369,77.4623,77.5216,53819.0
2020-06-11 14:20:00,78.41,78.87,78.3,78.7,50364.0,77.5315,77.9863,77.4227,77.8183,50364.0
2020-06-11 14:30:00,78.71,78.77,78.02,78.13,24827.0,77.8281,77.8875,77.1459,77.2546,24827.0
2020-06-11 14:40:00,78.15,78.39,77.95,78.28,69559.0,77.2744,77.5117,77.0767,77.403,69559.0
2020-06-11 14:50:00,78.28,78.35,78.01,78.23,106301.0,77.403,77.4722,77.136,77.3535,106301.0
2020-06-11 15:00:00,78.22,78.42,78.03,78.1,42286.0,77.3436,77.5414,77.1558,77.225,42286.0
2020-06-11 15:10:00,78.1,78.23,77.91,78.07,70765.0,77.225,77.3535,77.0371,77.1953,70765.0
2020-06-11 15:20:00,78.06,78.12,77.54,77.73,78879.0,77.1854,77.2448,76.6712,76.8591,78879.0
2020-06-11 15:30:00,77.7,77.79,77.29,77.33,118014.0,76.8295,76.9184,76.4241,76.4636,118014.0
2020-06-11 15:40:00,77.33,77.7,77.33,77.51,216037.0,76.4636,76.8295,76.4636,76.6416,216037.0
2020-06-11 15:50:00,77.5,77.83,77.29,77.59,466821.0,76.6317,76.958,76.4241,76.7207,466821.0
2020-06-12 09:30:00,80.93,81.0,79.41,80.5,91868.0,80.0233,80.0925,78.5203,79.5981,91868.0
2020-06-12 09:40:00,80.48,80.98,79.38,79.56,153855.0,79.5783,80.0727,78.4906,78.6686,153855.0
2020-06-12 09:50:00,79.56,80.14,79.46,79.98,63031.0,78.6686,79.2421,78.5697,79.0839,63031.0
2020-06-12 10:00:00,80.05,80.32,79.85,79.93,53478.0,79.1531,79.4201,78.9554,79.0345,53478.0
2020-06-12 10:10:00,79.98,80.1,79.46,79.59,51144.0,79.0839,79.2026,78.5697,78.6983,51144.0
2020-06-12 10:20:00,79.62,79.91,79.12,79.17,68521.0,78.7279,79.0147,78.2335,78.283,68521.0
2020-06-12 10:30:00,79.02,79.06,77.8,77.92,59530.0,78.1347,78.1742,76.9283,77.047,59530.0
2020-06-12 10:40:00,78.02,78.63,77.88,78.34,106928.0,77.1459,77.749,77.0074,77.4623,106928.0
2020-06-12 10:50:00,78.28,78.28,77.36,77.36,31211.0,77.403,77.403,76.4933,76.4933,31211.0
2020-06-12 11:00:00,77.39,77.96,76.81,77.79,59797.0,76.5229,77.0865,75.9494,76.9184,59797.0
2020-06-12 11:10:00,77.75,77.76,76.51,76.59,65346.0,76.8789,76.8888,75.6528,75.7319,65346.0
2020-06-12 11:20:00,76.62,77.23,76.34,77.05,54278.0,75.7616,76.3647,75.4847,76.1867,54278.0
2020-06-12 11:30:00,77.11,77.76,76.77,77.61,45687.0,76.2461,76.8888,75.9099,76.7405,45687.0
2020-06-12 11:40:00,77.58,77.82,77.42,77.62,73084.0,76.7108,76.9481,76.5526,76.7504,73084.0
2020-06-12 11:50:00,77.6,77.74,77.4,77.7,95883.0,76.7306,76.869,76.5328,76.8295,95883.0
2020-06-12 12:00:00,77.73,77.91,77.51,77.64,64360.0,76.8591,77.0371,76.6416,76.7701,64360.0
2020-06-12 12:10:00,77.65,77.65,77.24,77.49,50807.0,76.78,76.78,76.3746,76.6218,50807.0
2020-06-12 12:20:00,77.49,77.85,77.2,77.42,99604.0,76.6218,76.9778,76.3351,76.5526,99604.0
2020-06-12 12:30:00,77.41,77.46,77.04,77.19,31969.0,76.5427,76.5921,76.1769,76.3252,31969.0
2020-06-12 12:40:00,77.15,77.38,76.88,76.98,22304.0,76.2856,76.513,76.0186,76.1175,22304.0
2020-06-12 12:50:00,77.0,77.6,77.0,77.37,27064.0,76.1373,76.7306,76.1373,76.5032,27064.0
2020-06-12 13:00:00,77.45,77.49,76.9,77.2,21428.0,76.5823,76.6218,76.0384,76.3351,21428.0
2020-06-12 13:10:00,77.2,77.24,76.93,77.08,21468.0,76.3351,76.3746,76.0681,76.2164,21468.0
2020-06-12 13:20:00,77.05,77.25,76.83,76.98,100007.0,76.1867,76.3845,75.9692,76.1175,100007.0
2020-06-12 13:30:00,76.94,77.1,76.45,76.52,33584.0,76.078,76.2362,75.5935,75.6627,33584.0
2020-06-12 13:40:00,76.53,76.94,76.41,76.56,268676.0,75.6726,76.078,75.5539,75.7022,268676.0
2020-06-12 13:50:00,76.57,76.87,76.27,76.37,46225.0,75.7121,76.0088,75.4155,75.5144,46225.0
2020-06-12 14:00:00,76.36,76.78,76.16,76.21,60562.0,75.5045,75.9198,75.3067,75.3562,60562.0
2020-06-12 14:10:00,76.28,77.21,76.28,76.9,48318.0,75.4254,76.3449,75.4254,76.0384,48318.0
2020-06-12 14:20:00,76.85,76.95,76.63,76.7,70131.0,75.989,76.0879,75.7714,75.8407,70131.0
2020-06-12 14:30:00,76.83,77.17,76.78,76.87,89045.0,75.9692,76.3054,75.9198,76.0088,89045.0
2020-06-12 14:40:00,76.9,77.04,76.56,76.84,53409.0,76.0384,76.1769,75.7022,75.9791,53409.0
2020-06-12 14:50:00,76.89,77.04,76.42,76.62,49038.0,76.0285,76.1769,75.5638,75.7616,49038.0
2020-06-12 15:00:00,76.62,77.06,76.62,76.84,115089.0,75.7616,76.1966,75.7616,75.9791,115089.0
2020-06-12 15:10:00,76.82,77.16,76.62,76.7,340834.0,75.9593,76.2955,75.7616,75.8407,340834.0
2020-06-12 15:20:00,76.7,76.73,76.35,76.65,56175.0,75.8407,75.8703,75.4946,75.7912,56175.0
2020-06-12 15:30:00,76.63,76.98,76.35,76.85,203568.0,75.7714,76.1175,75.4946,75.989,203568.0
2020-06-12 15:40:00,76.84,77.27,76.77,77.25,159909.0,75.9791,76.4043,75.9099,76.3845,159909.0
2020-06-12 15:50:00,77.25,77.77,77.2,77.43,688437.0,76.3845,76.8987,76.3351,76.5625,688437.0
2020-06-15 09:30:00,74.54,75.41,73.85,74.98,170749.0,73.7049,74.5651,73.0226,74.1399,170749.0
2020-06-15 09:40:00,75.04,75.42,74.84,75.21,39101.0,74.1993,74.575,74.0015,74.3674,39101.0
2020-06-15 09:50:00,75.26,75.67,75.15,75.44,40766.0,74.4168,74.8222,74.308,74.5948,40766.0
2020-06-15 10:00:00,75.45,76.32,75.12,76.16,101670.0,74.6047,75.4649,74.2784,75.3067,101670.0
2020-06-15 10:10:00,76.16,76.43,75.91,76.42,59844.0,75.3067,75.5737,75.0595,75.5638,59844.0
2020-06-15 10:20:00,76.38,76.42,75.51,75.51,30978.0,75.5242,75.5638,74.664,74.664,30978.0
2020-06-15 10:30:00,75.48,76.07,75.3,75.51,54890.0,74.6343,75.2177,74.4563,74.664,54890.0
2020-06-15 10:40:00,75.47,76.15,75.38,76.11,61310.0,74.6244,75.2968,74.5354,75.2573,61310.0
2020-06-15 10:50:00,76.1,76.5,76.05,76.31,98521.0,75.2474,75.6429,75.1979,75.455,98521.0
2020-06-15 11:00:00,76.33,76.76,76.33,76.59,56137.0,75.4748,75.9,75.4748,75.7319,56137.0
2020-06-15 11:10:00,76.64,76.65,76.18,76.31,87951.0,75.7813,75.7912,75.3265,75.455,87951.0
2020-06-15 11:20:00,76.3,76.46,76.02,76.11,46941.0,75.4451,75.6033,75.1683,75.2573,46941.0
2020-06-15 11:30:00,76.17,76.24,75.94,76.13,44574.0,75.3166,75.3858,75.0892,75.277,44574.0
2020-06-15 11:40:00,76.17,76.27,75.87,76.01,37249.0,75.3166,75.4155,75.02,75.1584,37249.0
2020-06-15 11:50:00,75.99,76.28,75.88,76.19,70284.0,75.1386,75.4254,75.0298,75.3364,70284.0
2020-06-15 12:00:00,76.13,76.71,76.04,76.67,65278.0,75.277,75.8505,75.1881,75.811,65278.0
2020-06-15 12:10:00,76.66,76.92,76.58,76.84,54516.0,75.8011,76.0582,75.722,75.9791,54516.0
2020-06-15 12:20:00,76.78,77.08,76.68,76.92,57035.0,75.9198,76.2164,75.8209,76.0582,57035.0
2020-06-15 12:30:00,76.92,77.14,76.69,77.1,20921.0,76.0582,76.2757,75.8308,76.2362,20921.0
2020-06-15 12:40:00,77.09,77.1,76.91,77.03,50539.0,76.2263,76.2362,76.0483,76.167,50539.0
2020-06-15 12:50:00,77.04,77.07,76.94,77.05,55909.0,76.1769,76.2065,76.078,76.1867,55909.0
2020-06-15 13:00:00,77.05,77.67,77.03,77.61,64402.0,76.1867,76.7998,76.167,76.7405,64402.0
2020-06-15 13:10:00,77.65,77.76,77.35,77.48,38054.0,76.78,76.8888,76.4834,76.6119,38054.0
2020-06-15 13:20:00,77.49,77.81,77.47,77.74,118556.0,76.6218,76.9382,76.602,76.869,118556.0
2020-06-15 13:30:00,77.72,77.74,77.52,77.67,32996.0,76.8492,76.869,76.6515,76.7998,32996.0
2020-06-15 13:40:00,77.63,77.73,77.29,77.31,91528.0,76.7602,76.8591,76.4241,76.4438,91528.0
2020-06-15 13:50:00,77.31,77.5,77.29,77.31,48762.0,76.4438,76.6317,76.4241,76.4438,48762.0
2020-06-15 14:00:00,77.42,78.42,77.42,78.25,45767.0,76.5526,77.5414,76.5526,77.3733,45767.0
2020-06-15 14:10:00,78.19,78.43,77.93,78.2,92770.0,77.314,77.5513,77.0569,77.3239,92770.0
2020-06-15 14:20:00,78.17,78.3,78.07,78.15,33774.0,77.2942,77.4227,77.1953,77.2744,33774.0
2020-06-15 14:30:00,78.25,78.3,77.78,77.92,39834.0,77.3733,77.4227,76.9086,77.047,39834.0
2020-06-15 14:40:00,77.9,78.01,77.76,77.89,22369.0,77.0272,77.136,76.8888,77.0173,22369.0
2020-06-15 14:50:00,77.88,77.97,77.5,77.62,33738.0,77.0074,77.0964,76.6317,76.7504,33738.0
2020-06-15 15:00:00,77.63,78.05,77.63,77.88,50250.0,76.7602,77.1755,76.7602,77.0074,50250.0
2020-06-15 15:10:00,77.94,78.0,77.65,77.68,73683.0,77.0668,77.1261,76.78,76.8097,73683.0
2020-06-15 15:20:00,77.7,77.71,77.26,77.29,92204.0,76.8295,76.8393,76.3944,76.4241,92204.0
2020-06-15 15:30:00,77.3,77.39,76.86,77.08,65863.0,76.4339,76.5229,75.9989,76.2164,65863.0
2020-06-15 15:40:00,77.13,77.55,77.01,77.38,73785.0,76.2658,76.6811,76.1472,76.513,73785.0
2020-06-15 15:50:00,77.38,77.6,77.29,77.48,267098.0,76.513,76.7306,76.4241,76.6119,267098.0
2020-06-16 09:30:00,81.29,81.74,79.94,80.05,210991.0,80.3792,80.8242,79.0444,79.1531,210991.0
2020-06-16 09:40:00,80.06,80.31,79.33,79.34,64928.0,79.163,79.4102,78.4412,78.4511,64928.0
2020-06-16 09:50:00,79.37,80.11,79.2,80.05,70462.0,78.4807,79.2125,78.3127,79.1531,70462.0
2020-06-16 10:00:00,80.02,80.6,79.83,80.38,111409.0,79.1235,79.697,78.9356,79.4794,111409.0
2020-06-16 10:10:00,80.32,80.34,79.78,79.96,59972.0,79.4201,79.4399,78.8862,79.0641,59972.0
2020-06-16 10:20:00,79.92,80.16,79.72,80.14,42180.0,79.0246,79.2619,78.8268,79.2421,42180.0
2020-06-16 10:30:00,80.1,80.1,79.13,79.35,60121.0,79.2026,79.2026,78.2434,78.461,60121.0
2020-06-16 10:40:00,79.41,79.41,78.85,79.23,62824.0,78.5203,78.5203,77.9666,78.3423,62824.0
2020-06-16 10:50:00,79.21,79.25,77.53,77.53,83936.0,78.3225,78.3621,76.6614,76.6614,83936.0
2020-06-16 11:00:00,77.53,78.52,76.72,78.14,93317.0,76.6614,77.6403,75.8604,77.2645,93317.0
2020-06-16 11:10:00,78.28,78.93,77.96,78.55,46909.0,77.403,78.0457,77.0865,77.6699,46909.0
2020-06-16 11:20:00,78.43,79.26,78.4,79.07,84946.0,77.5513,78.372,77.5216,78.1841,84946.0
2020-06-16 11:30:00,79.12,79.21,78.81,78.9,36946.0,78.2335,78.3225,77.927,78.016,36946.0
2020-06-16 11:40:00,78.83,79.34,78.78,79.28,27613.0,77.9468,78.4511,77.8974,78.3918,27613.0
2020-06-16 11:50:00,79.3,79.33,78.64,78.64,33244.0,78.4115,78.4412,77.7589,77.7589,33244.0
2020-06-16 12:00:00,78.74,78.75,78.16,78.26,39438.0,77.8578,77.8677,77.2843,77.3832,39438.0
2020-06-16 12:10:00,78.26,78.44,78.11,78.23,21358.0,77.3832,77.5612,77.2349,77.3535,21358.0
2020-06-16 12:20:00,78.3,78.6,78.19,78.46,21884.0,77.4227,77.7194,77.314,77.5809,21884.0
2020-06-16 12:30:00,78.43,78.83,78.41,78.69,23630.0,77.5513,77.9468,77.5315,77.8084,23630.0
2020-06-16 12:40:00,78.76,78.82,78.6,78.61,51565.0,77.8776,77.9369,77.7194,77.7293,51565.0
2020-06-16 12:50:00,78.62,78.7,78.12,78.19,37798.0,77.7391,77.8183,77.2448,77.314,37798.0
2020-06-16 13:00:00,78.19,78.4,78.1,78.21,27779.0,77.314,77.5216,77.225,77.3337,27779.0
2020-06-16 13:10:00,78.23,78.34,78.06,78.3,21175.0,77.3535,77.4623,77.1854,77.4227,21175.0
2020-06-16 13:20:00,78.3,78.3,77.97,77.97,37693.0,77.4227,77.4227,77.0964,77.0964,37693.0
2020-06-16 13:30:00,78.0,78.11,77.74,77.89,25321.0,77.1261,77.2349,76.869,77.0173,25321.0
2020-06-16 13:40:00,77.89,78.23,77.89,78.06,48248.0,77.0173,77.3535,77.0173,77.1854,48248.0
2020-06-16 13:50:00,78.1,78.13,77.82,78.1,30438.0,77.225,77.2546,76.9481,77.225,30438.0
2020-06-16 14:00:00,78.15,78.57,78.07,78.53,37346.0,77.2744,77.6897,77.1953,77.6502,37346.0
2020-06-16 14:10:00,78.55,78.9,78.48,78.8,48073.0,77.6699,78.016,77.6007,77.9171,48073.0
2020-06-16 14:20:00,78.8,78.91,78.36,78.56,42588.0,77.9171,78.0259,77.4821,77.6798,42588.0
2020-06-16 14:30:00,78.62,78.88,78.59,78.69,43314.0,77.7391,77.9962,77.7095,77.8084,43314.0
2020-06-16 14:40:00,78.71,78.75,78.32,78.49,40761.0,77.8281,77.8677,77.4425,77.6106,40761.0
2020-06-16 14:50:00,78.46,78.46,78.18,78.2,37524.0,77.5809,77.5809,77.3041,77.3239,37524.0
2020-06-16 15:00:00,78.21,78.25,77.78,77.86,29522.0,77.3337,77.3733,76.9086,76.9877,29522.0
2020-06-16 15:10:00,77.84,78.07,77.67,77.68,43193.0,76.9679,77.1953,76.7998,76.8097,43193.0
2020-06-16 15:20:00,77.75,78.21,77.74,78.13,96615.0,76.8789,77.3337,76.869,77.2546,96615.0
2020-06-16 15:30:00,78.14,78.35,78.05,78.13,86104.0,77.2645,77.4722,77.1755,77.2546,86104.0
2020-06-16 15:40:00,78.15,78.17,77.94,78.04,95228.0,77.2744,77.2942,77.0668,77.1656,95228.0
2020-06-16 15:50:00,78.05,78.31,77.85,78.25,216720.0,77.1755,77.4326,76.9778,77.3733,216720.0
2020-06-17 09:30:00,77.86,78.47,76.8,76.88,88069.0,76.9877,77.5908,75.9395,76.0186,88069.0
2020-06-17 09:40:00,76.87,77.4,76.67,77.09,42365.0,76.0088,76.5328,75.811,76.2263,42365.0
2020-06-17 09:50:00,77.11,77.3,76.57,76.72,51446.0,76.2461,76.4339,75.7121,75.8604,51446.0
2020-06-17 10:00:00,76.64,77.17,76.6,76.99,50642.0,75.7813,76.3054,75.7418,76.1274,50642.0
2020-06-17 10:10:00,76.95,77.12,76.5,76.61,39683.0,76.0879,76.256,75.6429,75.7517,39683.0
2020-06-17 10:20:00,76.6,76.78,76.22,76.31,93481.0,75.7418,75.9198,75.366,75.455,93481.0
2020-06-17 10:30:00,76.32,76.92,76.1,76.89,117257.0,75.4649,76.0582,75.2474,76.0285,117257.0
2020-06-17 10:40:00,76.89,77.05,76.79,76.85,34110.0,76.0285,76.1867,75.9297,75.989,34110.0
2020-06-17 10:50:00,76.85,76.96,76.65,76.84,24926.0,75.989,76.0977,75.7912,75.9791,24926.0
2020-06-17 11:00:00,76.86,77.35,76.71,77.06,29109.0,75.9989,76.4834,75.8505,76.1966,29109.0
2020-06-17 11:10:00,77.08,77.18,76.8,76.96,27050.0,76.2164,76.3153,75.9395,76.0977,27050.0
2020-06-17 11:20:00,77.01,77.01,76.68,76.88,23041.0,76.1472,76.1472,75.8209,76.0186,23041.0
2020-06-17 11:30:00,76.79,76.91,76.7,76.75,111845.0,75.9297,76.0483,75.8407,75.8901,111845.0
2020-06-17 11:40:00,76.73,77.04,76.72,76.87,61548.0,75.8703,76.1769,75.8604,76.0088,61548.0
2020-06-17 11:50:00,76.89,76.94,76.72,76.73,31447.0,76.0285,76.078,75.8604,75.8703,31447.0
2020-06-17 12:00:00,76.72,77.11,76.72,76.99,40851.0,75.8604,76.2461,75.8604,76.1274,40851.0
2020-06-17 12:10:00,77.01,77.1,76.87,76.87,48741.0,76.1472,76.2362,76.0088,76.0088,48741.0
2020-06-17 12:20:00,76.88,76.96,76.7,76.76,66786.0,76.0186,76.0977,75.8407,75.9,66786.0
2020-06-17 12:30:00,76.8,76.97,76.79,76.84,46190.0,75.9395,76.1076,75.9297,75.9791,46190.0
2020-06-17 12:40:00,76.84,76.87,76.75,76.78,33678.0,75.9791,76.0088,75.8901,75.9198,33678.0
2020-06-17 12:50:00,76.77,76.8,76.57,76.61,41601.0,75.9099,75.9395,75.7121,75.7517,41601.0
2020-06-17 13:00:00,76.61,76.66,76.53,76.54,30247.0,75.7517,75.8011,75.6726,75.6825,30247.0
2020-06-17 13:10:00,76.55,76.58,76.44,76.55,31615.0,75.6923,75.722,75.5836,75.6923,31615.0
2020-06-17 13:20:00,76.54,76.68,76.5,76.56,80699.0,75.6825,75.8209,75.6429,75.7022,80699.0
2020-06-17 13:30:00,76.58,76.64,76.45,76.48,49248.0,75.722,75.7813,75.5935,75.6231,49248.0
2020-06-17 13:40:00,76.45,76.51,76.3,76.33,27146.0,75.5935,75.6528,75.4451,75.4748,27146.0
2020-06-17 13:50:00,76.34,76.41,76.25,76.26,32222.0,75.4847,75.5539,75.3957,75.4056,32222.0
2020-06-17 14:00:00,76.23,76.34,76.14,76.28,34612.0,75.3759,75.4847,75.2869,75.4254,34612.0
2020-06-17 14:10:00,76.31,76.43,76.08,76.08,49929.0,75.455,75.5737,75.2276,75.2276,49929.0
2020-06-17 14:20:00,76.1,76.13,75.9,76.0,177888.0,75.2474,75.277,75.0496,75.1485,177888.0
2020-06-17 14:30:00,75.99,76.17,75.98,76.11,41617.0,75.1386,75.3166,75.1287,75.2573,41617.0
2020-06-17 14:40:00,76.13,76.55,76.13,76.53,67259.0,75.277,75.6923,75.277,75.6726,67259.0
2020-06-17 14:50:00,76.51,76.65,76.14,76.14,57651.0,75.6528,75.7912,75.2869,75.2869,57651.0
2020-06-17 15:00:00,76.11,76.21,75.95,75.98,87990.0,75.2573,75.3562,75.0991,75.1287,87990.0
2020-06-17 15:10:00,75.99,76.21,75.9,76.05,96226.0,75.1386,75.3562,75.0496,75.1979,96226.0
2020-06-17 15:20:00,76.07,76.12,75.91,76.01,96276.0,75.2177,75.2672,75.0595,75.1584,96276.0
2020-06-17 15:30:00,76.03,76.23,75.85,76.19,223060.0,75.1782,75.3759,75.0002,75.3364,223060.0
2020-06-17 15:40:00,76.19,76.49,75.99,76.47,146088.0,75.3364,75.633,75.1386,75.6132,146088.0
2020-06-17 15:50:00,76.5,76.59,76.2,76.42,269802.0,75.6429,75.7319,75.3463,75.5638,269802.0
2020-06-18 09:30:00,75.74,76.86,75.43,76.73,80587.0,74.8914,75.9989,74.5849,75.8703,80587.0
2020-06-18 09:40:00,76.82,77.87,76.65,77.85,184122.0,75.9593,76.9976,75.7912,76.9778,184122.0
2020-06-18 09:50:00,77.84,77.85,77.12,77.12,312513.0,76.9679,76.9778,76.256,76.256,312513.0
2020-06-18 10:00:00,77.13,77.89,77.13,77.79,59330.0,76.2658,77.0173,76.2658,76.9184,59330.0
2020-06-18 10:10:00,77.84,78.31,77.7,78.11,67097.0,76.9679,77.4326,76.8295,77.2349,67097.0
2020-06-18 10:20:00,78.17,78.18,77.77,78.04,71178.0,77.2942,77.3041,76.8987,77.1656,71178.0
2020-06-18 10:30:00,78.1,78.55,77.95,78.39,65784.0,77.225,77.6699,77.0767,77.5117,65784.0
2020-06-18 10:40:00,78.38,78.56,78.28,78.52,73661.0,77.5018,77.6798,77.403,77.6403,73661.0
2020-06-18 10:50:00,78.5,78.77,78.35,78.76,105979.0,77.6205,77.8875,77.4722,77.8776,105979.0
2020-06-18 11:00:00,78.76,78.9,78.64,78.72,54151.0,77.8776,78.016,77.7589,77.838,54151.0
2020-06-18 11:10:00,78.7,78.81,78.5,78.51,52018.0,77.8183,77.927,77.6205,77.6304,52018.0
2020-06-18 11:20:00,78.5,78.86,78.5,78.75,41238.0,77.6205,77.9765,77.6205,77.8677,41238.0
2020-06-18 11:30:00,78.77,78.93,78.66,78.74,32138.0,77.8875,78.0457,77.7787,77.8578,32138.0
2020-06-18 11:40:00,78.73,78.8,78.49,78.53,30205.0,77.8479,77.9171,77.6106,77.6502,30205.0
2020-06-18 11:50:00,78.51,78.58,78.46,78.5,49127.0,77.6304,77.6996,77.5809,77.6205,49127.0
2020-06-18 12:00:00,78.51,78.65,78.48,78.61,37319.0,77.6304,77.7688,77.6007,77.7293,37319.0
2020-06-18 12:10:00,78.59,78.69,78.52,78.66,21488.0,77.7095,77.8084,77.6403,77.7787,21488.0
2020-06-18 12:20:00,78.63,78.91,78.6,78.86,23970.0,77.749,78.0259,77.7194,77.9765,23970.0
2020-06-18 12:30:00,78.86,78.89,78.58,78.59,31987.0,77.9765,78.0061,77.6996,77.7095,31987.0
2020-06-18 12:40:00,78.62,78.79,78.59,78.71,20148.0,77.7391,77.9072,77.7095,77.8281,20148.0
2020-06-18 12:50:00,78.71,78.89,78.69,78.85,34564.0,77.8281,78.0061,77.8084,77.9666,34564.0
2020-06-18 13:00:00,78.88,79.05,78.86,78.98,73841.0,77.9962,78.1643,77.9765,78.0951,73841.0
2020-06-18 13:10:00,78.99,79.04,78.95,78.99,51769.0,78.105,78.1544,78.0655,78.105,51769.0
2020-06-18 13:20:00,79.02,79.06,78.95,79.05,91106.0,78.1347,78.1742,78.0655,78.1643,91106.0
2020-06-18 13:30:00,79.05,79.06,78.96,79.01,38550.0,78.1643,78.1742,78.0753,78.1248,38550.0
2020-06-18 13:40:00,79.01,79.07,78.97,79.06,62199.0,78.1248,78.1841,78.0852,78.1742,62199.0
2020-06-18 13:50:00,79.06,79.14,78.98,79.02,22205.0,78.1742,78.2533,78.0951,78.1347,22205.0
2020-06-18 14:00:00,79.03,79.04,78.89,78.96,51879.0,78.1446,78.1544,78.0061,78.0753,51879.0
2020-06-18 14:10:00,78.97,79.0,78.82,79.0,49154.0,78.0852,78.1149,77.9369,78.1149,49154.0
2020-06-18 14:20:00,78.97,79.06,78.95,78.99,110960.0,78.0852,78.1742,78.0655,78.105,110960.0
2020-06-18 14:30:00,79.01,79.1,78.81,78.93,49539.0,78.1248,78.2138,77.927,78.0457,49539.0
2020-06-18 14:40:00,78.95,78.95,78.48,78.49,38253.0,78.0655,78.0655,77.6007,77.6106,38253.0
2020-06-18 14:50:00,78.5,78.54,78.25,78.25,78496.0,77.6205,77.66,77.3733,77.3733,78496.0
2020-06-18 15:00:00,78.28,78.35,78.09,78.24,61617.0,77.403,77.4722,77.2151,77.3634,61617.0
2020-06-18 15:10:00,78.23,78.43,78.2,78.31,46910.0,77.3535,77.5513,77.3239,77.4326,46910.0
2020-06-18 15:20:00,78.31,78.44,78.13,78.21,236693.0,77.4326,77.5612,77.2546,77.3337,236693.0
2020-06-18 15:30:00,78.22,78.51,78.16,78.24,91012.0,77.3436,77.6304,77.2843,77.3634,91012.0
2020-06-18 15:40:00,78.27,78.27,78.0,78.15,105000.0,77.3931,77.3931,77.1261,77.2744,105000.0
2020-06-18 15:50:00,78.16,78.21,77.98,78.16,276266.0,77.2843,77.3337,77.1063,77.2843,276266.0
2020-06-19 09:30:00,79.23,79.25,78.22,78.57,280887.0,78.3423,78.3621,77.3436,77.6897,280887.0
2020-06-19 09:40:00,78.62,78.68,77.82,78.12,92267.0,77.7391,77.7985,76.9481,77.2448,92267.0
2020-06-19 09:50:00,78.1,78.25,77.72,77.82,43604.0,77.225,77.3733,76.8492,76.9481,43604.0
2020-06-19 10:00:00,77.81,78.71,77.81,78.55,51675.0,76.9382,77.8281,76.9382,77.6699,51675.0
2020-06-19 10:10:00,78.54,78.57,78.03,78.3,18857.0,77.66,77.6897,77.1558,77.4227,18857.0
2020-06-19 10:20:00,78.33,78.33,77.66,77.8,39229.0,77.4524,77.4524,76.7899,76.9283,39229.0
2020-06-19 10:30:00,77.79,77.79,77.41,77.7,49889.0,76.9184,76.9184,76.5427,76.8295,49889.0
2020-06-19 10:40:00,77.67,78.18,77.52,78.18,41010.0,76.7998,77.3041,76.6515,77.3041,41010.0
2020-06-19 10:50:00,78.17,78.28,77.97,77.97,29043.0,77.2942,77.403,77.0964,77.0964,29043.0
2020-06-19 11:00:00,77.92,77.93,77.61,77.85,11827.0,77.047,77.0569,76.7405,76.9778,11827.0
2020-06-19 11:10:00,77.89,77.97,77.74,77.74,10161.0,77.0173,77.0964,76.869,76.869,10161.0
2020-06-19 11:20:00,77.7,77.87,77.52,77.71,18316.0,76.8295,76.9976,76.6515,76.8393,18316.0
2020-06-19 11:30:00,77.67,77.76,77.6,77.6,54169.0,76.7998,76.8888,76.7306,76.7306,54169.0
2020-06-19 11:40:00,77.58,77.76,77.58,77.75,13674.0,76.7108,76.8888,76.7108,76.8789,13674.0
2020-06-19 11:50:00,77.75,77.82,77.55,77.66,13860.0,76.8789,76.9481,76.6811,76.7899,13860.0
2020-06-19 12:00:00,77.65,77.65,77.41,77.52,17635.0,76.78,76.78,76.5427,76.6515,17635.0
2020-06-19 12:10:00,77.5,77.58,76.98,77.1,120387.0,76.6317,76.7108,76.1175,76.2362,120387.0
2020-06-19 12:20:00,77.1,77.21,76.54,76.78,30943.0,76.2362,76.3449,75.6825,75.9198,30943.0
2020-06-19 12:30:00,76.77,77.0,76.64,76.65,22154.0,75.9099,76.1373,75.7813,75.7912,22154.0
2020-06-19 12:40:00,76.67,76.77,76.53,76.72,24469.0,75.811,75.9099,75.6726,75.8604,24469.0
2020-06-19 12:50:00,76.7,76.76,76.47,76.68,51334.0,75.8407,75.9,75.6132,75.8209,51334.0
2020-06-19 13:00:00,76.69,76.7,76.15,76.15,113365.0,75.8308,75.8407,75.2968,75.2968,113365.0
2020-06-19 13:10:00,76.21,76.34,75.91,76.04,120705.0,75.3562,75.4847,75.0595,75.1881,120705.0
2020-06-19 13:20:00,76.03,76.07,75.89,75.98,65860.0,75.1782,75.2177,75.0397,75.1287,65860.0
2020-06-19 13:30:00,75.96,76.16,75.85,76.16,94322.0,75.109,75.3067,75.0002,75.3067,94322.0
2020-06-19 13:40:00,76.12,76.34,75.7,75.83,34314.0,75.2672,75.4847,74.8519,74.9804,34314.0
2020-06-19 13:50:00,75.85,76.03,75.73,75.83,49048.0,75.0002,75.1782,74.8815,74.9804,49048.0
2020-06-19 14:00:00,75.83,76.04,75.68,75.88,61417.0,74.9804,75.1881,74.8321,75.0298,61417.0
2020-06-19 14:10:00,75.84,75.9,75.46,75.5,45860.0,74.9903,75.0496,74.6146,74.6541,45860.0
2020-06-19 14:20:00,75.53,75.77,75.43,75.51,49239.0,74.6838,74.9211,74.5849,74.664,49239.0
2020-06-19 14:30:00,75.52,76.05,75.39,76.0,94810.0,74.6739,75.1979,74.5453,75.1485,94810.0
2020-06-19 14:40:00,76.01,76.35,75.93,76.12,70939.0,75.1584,75.4946,75.0793,75.2672,70939.0
2020-06-19 14:50:00,76.16,76.49,76.11,76.47,29748.0,75.3067,75.633,75.2573,75.6132,29748.0
2020-06-19 15:00:00,76.45,76.59,76.36,76.37,71481.0,75.5935,75.7319,75.5045,75.5144,71481.0
2020-06-19 15:10:00,76.38,76.83,76.37,76.77,55483.0,75.5242,75.9692,75.5144,75.9099,55483.0
2020-06-19 15:20:00,76.79,76.82,76.62,76.62,98907.0,75.9297,75.9593,75.7616,75.7616,98907.0
2020-06-19 15:30:00,76.61,76.85,76.57,76.76,70585.0,75.7517,75.989,75.7121,75.9,70585.0
2020-06-19 15:40:00,76.76,76.8,76.28,76.29,162695.0,75.9,75.9395,75.4254,75.4353,162695.0
2020-06-19 15:50:00,76.26,76.47,76.14,76.15,325230.0,75.4056,75.6132,75.2869,75.2968,325230.0
2020-06-22 09:30:00,75.95,76.01,74.86,75.21,104497.0,75.0991,75.1584,74.0213,74.3674,104497.0
2020-06-22 09:40:00,75.18,75.83,74.95,75.63,22299.0,74.3377,74.9804,74.1103,74.7826,22299.0
2020-06-22 09:50:00,75.62,75.97,75.42,75.73,21449.0,74.7728,75.1188,74.575,74.8815,21449.0
2020-06-22 10:00:00,75.71,75.98,75.45,75.6,20561.0,74.8618,75.1287,74.6047,74.753,20561.0
2020-06-22 10:10:00,75.58,75.77,75.25,75.3,21709.0,74.7332,74.9211,74.4069,74.4563,21709.0
2020-06-22 10:20:00,75.29,75.67,75.22,75.53,30253.0,74.4465,74.8222,74.3772,74.6838,30253.0
2020-06-22 10:30:00,75.5,75.51,75.23,75.26,28124.0,74.6541,74.664,74.3871,74.4168,28124.0
2020-06-22 10:40:00,75.26,75.44,75.16,75.29,52120.0,74.4168,74.5948,74.3179,74.4465,52120.0
2020-06-22 10:50:00,75.31,75.31,74.95,74.98,80814.0,74.4662,74.4662,74.1103,74.1399,80814.0
2020-06-22 11:00:00,74.99,75.17,74.91,75.03,24198.0,74.1498,74.3278,74.0707,74.1894,24198.0
2020-06-22 11:10:00,74.99,75.53,74.83,75.38,46341.0,74.1498,74.6838,73.9916,74.5354,46341.0
2020-06-22 11:20:00,75.34,75.52,75.32,75.38,18207.0,74.4959,74.6739,74.4761,74.5354,18207.0
2020-06-22 11:30:00,75.4,75.75,75.3,75.75,18845.0,74.5552,74.9013,74.4563,74.9013,18845.0
2020-06-22 11:40:00,75.75,75.89,75.68,75.76,25351.0,74.9013,75.0397,74.8321,74.9112,25351.0
2020-06-22 11:50:00,75.77,76.02,75.77,75.82,17787.0,74.9211,75.1683,74.9211,74.9705,17787.0
2020-06-22 12:00:00,75.82,76.14,75.8,76.08,15212.0,74.9705,75.2869,74.9507,75.2276,15212.0
2020-06-22 12:10:00,76.08,76.15,75.94,76.01,11362.0,75.2276,75.2968,75.0892,75.1584,11362.0
2020-06-22 12:20:00,76.0,76.05,75.92,75.95,17343.0,75.1485,75.1979,75.0694,75.0991,17343.0
2020-06-22 12:30:00,75.96,76.09,75.91,76.09,9370.0,75.109,75.2375,75.0595,75.2375,9370.0
2020-06-22 12:40:00,76.1,76.63,76.05,76.57,28079.0,75.2474,75.7714,75.1979,75.7121,28079.0
2020-06-22 12:50:00,76.61,76.74,76.55,76.64,25694.0,75.7517,75.8802,75.6923,75.7813,25694.0
2020-06-22 13:00:00,76.68,76.81,76.6,76.69,18895.0,75.8209,75.9494,75.7418,75.8308,18895.0
2020-06-22 13:10:00,76.66,76.66,76.34,76.35,15740.0,75.8011,75.8011,75.4847,75.4946,15740.0
2020-06-22 13:20:00,76.38,76.56,76.33,76.41,17788.0,75.5242,75.7022,75.4748,75.5539,17788.0
2020-06-22 13:30:00,76.36,76.39,76.21,76.36,49315.0,75.5045,75.5341,75.3562,75.5045,49315.0
2020-06-22 13:40:00,76.37,76.63,76.37,76.57,17111.0,75.5144,75.7714,75.5144,75.7121,17111.0
2020-06-22 13:50:00,76.55,76.58,76.33,76.37,14537.0,75.6923,75.722,75.4748,75.5144,14537.0
2020-06-22 14:00:00,76.35,76.4,76.08,76.16,24668.0,75.4946,75.544,75.2276,75.3067,24668.0
2020-06-22 14:10:00,76.16,76.16,76.0,76.04,21176.0,75.3067,75.3067,75.1485,75.1881,21176.0
2020-06-22 14:20:00,76.05,76.36,76.05,76.34,25567.0,75.1979,75.5045,75.1979,75.4847,25567.0
2020-06-22 14:30:00,76.35,76.61,76.34,76.49,34124.0,75.4946,75.7517,75.4847,75.633,34124.0
2020-06-22 14:40:00,76.45,76.49,76.29,76.43,18505.0,75.5935,75.633,75.4353,75.5737,18505.0
2020-06-22 14:50:00,76.4,76.47,76.3,76.41,18836.0,75.544,75.6132,75.4451,75.5539,18836.0
2020-06-22 15:00:00,76.44,76.47,76.3,76.31,11119.0,75.5836,75.6132,75.4451,75.455,11119.0
2020-06-22 15:10:00,76.33,76.39,76.11,76.16,22275.0,75.4748,75.5341,75.2573,75.3067,22275.0
2020-06-22 15:20:00,76.14,76.23,75.96,76.17,27201.0,75.2869,75.3759,75.109,75.3166,27201.0
2020-06-22 15:30:00,76.17,76.44,76.16,76.37,35139.0,75.3166,75.5836,75.3067,75.5144,35139.0
2020-06-22 15:40:00,76.37,76.42,76.17,76.17,135522.0,75.5144,75.5638,75.3166,75.3166,135522.0
2020-06-22 15:50:00,76.15,76.28,76.05,76.06,170330.0,75.2968,75.4254,75.1979,75.2078,170330.0
2020-06-23 09:30:00,76.74,76.95,76.03,76.03,80154.0,75.8802,76.0879,75.1782,75.1782,80154.0
2020-06-23 09:40:00,76.08,76.34,75.92,75.93,60696.0,75.2276,75.4847,75.0694,75.0793,60696.0
2020-06-23 09:50:00,75.97,76.11,75.56,75.98,29520.0,75.1188,75.2573,74.7134,75.1287,29520.0
2020-06-23 10:00:00,75.99,76.13,75.78,75.89,41786.0,75.1386,75.277,74.931,75.0397,41786.0
2020-06-23 10:10:00,75.82,76.06,75.68,76.01,246669.0,74.9705,75.2078,74.8321,75.1584,246669.0
2020-06-23 10:20:00,75.98,76.04,75.71,75.85,46927.0,75.1287,75.1881,74.8618,75.0002,46927.0
2020-06-23 10:30:00,75.86,76.12,75.82,76.11,93646.0,75.0101,75.2672,74.9705,75.2573,93646.0
2020-06-23 10:40:00,76.11,76.28,75.79,75.99,39649.0,75.2573,75.4254,74.9409,75.1386,39649.0
2020-06-23 10:50:00,76.03,76.05,75.74,75.85,103924.0,75.1782,75.1979,74.8914,75.0002,103924.0
2020-06-23 11:00:00,75.8,75.91,75.71,75.72,20695.0,74.9507,75.0595,74.8618,74.8716,20695.0
2020-06-23 11:10:00,75.74,75.89,75.56,75.57,20488.0,74.8914,75.0397,74.7134,74.7233,20488.0
2020-06-23 11:20:00,75.56,75.76,75.34,75.44,83515.0,74.7134,74.9112,74.4959,74.5948,83515.0
2020-06-23 11:30:00,75.45,75.55,75.31,75.34,18281.0,74.6047,74.7035,74.4662,74.4959,18281.0
2020-06-23 11:40:00,75.34,75.37,75.2,75.22,17498.0,74.4959,74.5256,74.3575,74.3772,17498.0
2020-06-23 11:50:00,75.24,75.4,75.16,75.35,97874.0,74.397,74.5552,74.3179,74.5058,97874.0
2020-06-23 12:00:00,75.35,75.53,75.31,75.45,45054.0,74.5058,74.6838,74.4662,74.6047,45054.0
2020-06-23 12:10:00,75.44,75.59,75.4,75.5,68010.0,74.5948,74.7431,74.5552,74.6541,68010.0
2020-06-23 12:20:00,75.5,75.66,75.48,75.53,24431.0,74.6541,74.8123,74.6343,74.6838,24431.0
2020-06-23 12:30:00,75.54,75.57,75.37,75.38,17074.0,74.6937,74.7233,74.5256,74.5354,17074.0
2020-06-23 12:40:00,75.38,75.49,75.3,75.45,12138.0,74.5354,74.6442,74.4563,74.6047,12138.0
2020-06-23 12:50:00,75.48,75.54,75.36,75.43,31012.0,74.6343,74.6937,74.5157,74.5849,31012.0
2020-06-23 13:00:00,75.45,75.54,75.44,75.52,20308.0,74.6047,74.6937,74.5948,74.6739,20308.0
2020-06-23 13:10:00,75.54,75.78,75.5,75.78,140768.0,74.6937,74.931,74.6541,74.931,140768.0
2020-06-23 13:20:00,75.78,75.9,75.72,75.78,16722.0,74.931,75.0496,74.8716,74.931,16722.0
2020-06-23 13:30:00,75.78,76.0,75.75,76.0,67381.0,74.931,75.1485,74.9013,75.1485,67381.0
2020-06-23 13:40:00,76.02,76.25,75.99,76.09,31478.0,75.1683,75.3957,75.1386,75.2375,31478.0
2020-06-23 13:50:00,76.11,76.16,75.91,75.96,33442.0,75.2573,75.3067,75.0595,75.109,33442.0
2020-06-23 14:00:00,75.95,75.96,75.75,75.85,31633.0,75.0991,75.109,74.9013,75.0002,31633.0
2020-06-23 14:10:00,75.86,75.87,75.67,75.84,29510.0,75.0101,75.02,74.8222,74.9903,29510.0
2020-06-23 14:20:00,75.84,75.95,75.84,75.92,66698.0,74.9903,75.0991,74.9903,75.0694,66698.0
2020-06-23 14:30:00,75.92,75.96,75.85,75.89,109244.0,75.0694,75.109,75.0002,75.0397,109244.0
2020-06-23 14:40:00,75.89,75.92,75.65,75.75,54126.0,75.0397,75.0694,74.8024,74.9013,54126.0
2020-06-23 14:50:00,75.76,75.88,75.69,75.84,30373.0,74.9112,75.0298,74.842,74.9903,30373.0
2020-06-23 15:00:00,75.82,75.85,75.63,75.77,30110.0,74.9705,75.0002,74.7826,74.9211,30110.0
2020-06-23 15:10:00,75.79,75.93,75.68,75.92,160678.0,74.9409,75.0793,74.8321,75.0694,160678.0
2020-06-23 15:20:00,75.92,75.93,75.73,75.79,218012.0,75.0694,75.0793,74.8815,74.9409,218012.0
2020-06-23 15:30:00,75.8,75.91,75.76,75.83,456477.0,74.9507,75.0595,74.9112,74.9804,456477.0
2020-06-23 15:40:00,75.81,75.91,75.75,75.85,70324.0,74.9606,75.0595,74.9013,75.0002,70324.0
2020-06-23 15:50:00,75.89,75.9,75.59,75.64,169887.0,75.0397,75.0496,74.7431,74.7925,169887.0
2020-06-24 09:30:00,75.0,75.0,74.17,74.25,212113.0,74.1597,74.1597,73.339,73.4181,212113.0
2020-06-24 09:40:00,74.25,74.37,74.11,74.19,95579.0,73.4181,73.5368,73.2797,73.3588,95579.0
2020-06-24 09:50:00,74.17,74.26,73.5,73.52,103349.0,73.339,73.428,72.6765,72.6963,103349.0
2020-06-24 10:00:00,73.48,73.73,73.35,73.4,71334.0,72.6567,72.9039,72.5282,72.5776,71334.0
2020-06-24 10:10:00,73.43,74.01,73.4,73.95,145357.0,72.6073,73.1808,72.5776,73.1215,145357.0
2020-06-24 10:20:00,73.97,74.15,73.66,73.85,131806.0,73.1412,73.3192,72.8347,73.0226,131806.0
2020-06-24 10:30:00,73.81,73.81,73.19,73.28,89229.0,72.983,72.983,72.37,72.459,89229.0
2020-06-24 10:40:00,73.29,73.44,73.27,73.38,39222.0,72.4689,72.6172,72.4491,72.5579,39222.0
2020-06-24 10:50:00,73.4,73.57,73.26,73.53,68201.0,72.5776,72.7457,72.4392,72.7062,68201.0
2020-06-24 11:00:00,73.5,73.55,73.17,73.17,77185.0,72.6765,72.726,72.3502,72.3502,77185.0
2020-06-24 11:10:00,73.22,73.22,72.9,72.94,37824.0,72.3997,72.3997,72.0832,72.1228,37824.0
2020-06-24 11:20:00,72.93,72.98,72.64,72.82,140144.0,72.1129,72.1623,71.8261,72.0041,140144.0
2020-06-24 11:30:00,72.81,72.81,72.38,72.38,128984.0,71.9942,71.9942,71.5691,71.5691,128984.0
2020-06-24 11:40:00,72.41,72.42,71.61,71.68,111756.0,71.5987,71.6086,70.8077,70.8769,111756.0
2020-06-24 11:50:00,71.7,72.38,71.59,72.35,93356.0,70.8967,71.5691,70.7879,71.5394,93356.0
2020-06-24 12:00:00,72.36,72.8,72.23,72.7,79256.0,71.5493,71.9844,71.4207,71.8855,79256.0
2020-06-24 12:10:00,72.73,73.07,72.66,73.06,68331.0,71.9151,72.2513,71.8459,72.2414,68331.0
2020-06-24 12:20:00,73.04,73.13,72.87,72.95,51395.0,72.2217,72.3107,72.0536,72.1327,51395.0
2020-06-24 12:30:00,72.92,73.01,72.9,72.97,31299.0,72.103,72.192,72.0832,72.1525,31299.0
2020-06-24 12:40:00,72.97,73.48,72.96,73.31,46999.0,72.1525,72.6567,72.1426,72.4886,46999.0
2020-06-24 12:50:00,73.32,73.75,73.25,73.71,35261.0,72.4985,72.9237,72.4293,72.8842,35261.0
2020-06-24 13:00:00,73.72,73.78,73.61,73.7,35452.0,72.894,72.9534,72.7853,72.8743,35452.0
2020-06-24 13:10:00,73.71,73.75,73.38,73.38,31657.0,72.8842,72.9237,72.5579,72.5579,31657.0
2020-06-24 13:20:00,73.33,73.34,72.87,72.91,44554.0,72.5084,72.5183,72.0536,72.0931,44554.0
2020-06-24 13:30:00,72.88,72.98,72.68,72.74,24804.0,72.0635,72.1623,71.8657,71.925,24804.0
2020-06-24 13:40:00,72.73,72.85,72.6,72.71,26813.0,71.9151,72.0338,71.7866,71.8954,26813.0
2020-06-24 13:50:00,72.7,73.05,72.68,73.02,34434.0,71.8855,72.2316,71.8657,72.2019,34434.0
2020-06-24 14:00:00,73.02,73.36,72.86,73.35,48700.0,72.2019,72.5381,72.0437,72.5282,48700.0
2020-06-24 14:10:00,73.34,73.36,73.07,73.3,26959.0,72.5183,72.5381,72.2513,72.4788,26959.0
2020-06-24 14:20:00,73.3,73.34,73.11,73.26,26295.0,72.4788,72.5183,72.2909,72.4392,26295.0
2020-06-24 14:30:00,73.24,73.4,73.15,73.27,23550.0,72.4194,72.5776,72.3304,72.4491,23550.0
2020-06-24 14:40:00,73.24,73.32,72.99,73.06,27966.0,72.4194,72.4985,72.1722,72.2414,27966.0
2020-06-24 14:50:00,73.03,73.16,72.83,73.03,50384.0,72.2118,72.3403,72.014,72.2118,50384.0
2020-06-24 15:00:00,73.05,73.44,73.05,73.32,46681.0,72.2316,72.6172,72.2316,72.4985,46681.0
2020-06-24 15:10:00,73.33,73.91,73.33,73.91,136966.0,72.5084,73.0819,72.5084,73.0819,136966.0
2020-06-24 15:20:00,73.88,73.99,73.7,73.84,116364.0,73.0523,73.161,72.8743,73.0127,116364.0
2020-06-24 15:30:00,73.84,73.9,73.66,73.77,106971.0,73.0127,73.072,72.8347,72.9435,106971.0
2020-06-24 15:40:00,73.75,73.89,73.57,73.58,108463.0,72.9237,73.0621,72.7457,72.7556,108463.0
2020-06-24 15:50:00,73.54,73.54,73.18,73.22,219006.0,72.7161,72.7161,72.3601,72.3997,219006.0
2020-06-25 09:30:00,72.49,72.49,71.32,71.8,104338.0,71.6778,71.6778,70.5209,70.9956,104338.0
2020-06-25 09:40:00,71.84,71.86,70.86,71.19,70392.0,71.0351,71.0549,70.0661,70.3924,70392.0
2020-06-25 09:50:00,71.15,72.33,71.15,72.28,139582.0,70.3528,71.5196,70.3528,71.4702,139582.0
2020-06-25 10:00:00,72.3,72.73,71.98,72.17,107197.0,71.49,71.9151,71.1735,71.3614,107197.0
2020-06-25 10:10:00,72.17,72.66,71.92,72.0,91542.0,71.3614,71.8459,71.1142,71.1933,91542.0
2020-06-25 10:20:00,72.0,72.62,72.0,72.45,57023.0,71.1933,71.8064,71.1933,71.6383,57023.0
2020-06-25 10:30:00,72.43,72.57,71.33,71.45,57068.0,71.6185,71.7569,70.5308,70.6495,57068.0
2020-06-25 10:40:00,71.43,71.58,71.11,71.15,81527.0,70.6297,70.778,70.3133,70.3528,81527.0
2020-06-25 10:50:00,71.13,71.25,70.8,71.1,61213.0,70.3331,70.4517,70.0068,70.3034,61213.0
2020-06-25 11:00:00,71.13,71.23,70.84,70.89,57842.0,70.3331,70.4319,70.0463,70.0958,57842.0
2020-06-25 11:10:00,70.91,71.61,70.83,71.56,113752.0,70.1155,70.8077,70.0364,70.7582,113752.0
2020-06-25 11:20:00,71.53,71.65,71.32,71.36,75542.0,70.7286,70.8472,70.5209,70.5605,75542.0
2020-06-25 11:30:00,71.37,71.53,71.0,71.28,32387.0,70.5704,70.7286,70.2045,70.4814,32387.0
2020-06-25 11:40:00,71.24,71.49,71.17,71.45,31212.0,70.4418,70.689,70.3726,70.6495,31212.0
2020-06-25 11:50:00,71.43,71.59,71.29,71.33,63749.0,70.6297,70.7879,70.4913,70.5308,63749.0
2020-06-25 12:00:00,71.34,71.69,71.34,71.49,121639.0,70.5407,70.8868,70.5407,70.689,121639.0
2020-06-25 12:10:00,71.47,71.5,71.21,71.38,37863.0,70.6693,70.6989,70.4122,70.5803,37863.0
2020-06-25 12:20:00,71.39,71.52,71.31,71.37,26138.0,70.5902,70.7187,70.511,70.5704,26138.0
2020-06-25 12:30:00,71.36,71.6,71.3,71.55,21447.0,70.5605,70.7978,70.5012,70.7484,21447.0
2020-06-25 12:40:00,71.5,71.72,71.49,71.49,18581.0,70.6989,70.9165,70.689,70.689,18581.0
2020-06-25 12:50:00,71.5,71.8,71.45,71.56,41168.0,70.6989,70.9956,70.6495,70.7582,41168.0
2020-06-25 13:00:00,71.52,71.74,71.52,71.71,30415.0,70.7187,70.9362,70.7187,70.9066,30415.0
2020-06-25 13:10:00,71.73,71.89,71.66,71.86,26093.0,70.9263,71.0846,70.8571,71.0549,26093.0
2020-06-25 13:20:00,71.86,71.98,71.65,71.86,24099.0,71.0549,71.1735,70.8472,71.0549,24099.0
2020-06-25 13:30:00,71.87,71.99,71.71,71.89,24997.0,71.0648,71.1834,70.9066,71.0846,24997.0
2020-06-25 13:40:00,71.87,71.89,71.64,71.76,24129.0,71.0648,71.0846,70.8374,70.956,24129.0
2020-06-25 13:50:00,71.77,71.77,71.57,71.63,21072.0,70.9659,70.9659,70.7681,70.8275,21072.0
2020-06-25 14:00:00,71.62,71.7,71.52,71.61,36135.0,70.8176,70.8967,70.7187,70.8077,36135.0
2020-06-25 14:10:00,71.6,71.87,71.6,71.86,41631.0,70.7978,71.0648,70.7978,71.0549,41631.0
2020-06-25 14:20:00,71.86,71.87,71.54,71.71,38813.0,71.0549,71.0648,70.7385,70.9066,38813.0
2020-06-25 14:30:00,71.68,71.69,71.36,71.48,42260.0,70.8769,70.8868,70.5605,70.6791,42260.0
2020-06-25 14:40:00,71.49,71.55,71.35,71.35,25990.0,70.689,70.7484,70.5506,70.5506,25990.0
2020-06-25 14:50:00,71.35,71.55,71.31,71.47,31006.0,70.5506,70.7484,70.511,70.6693,31006.0
2020-06-25 15:00:00,71.45,72.0,71.39,71.84,49267.0,70.6495,71.1933,70.5902,71.0351,49267.0
2020-06-25 15:10:00,71.86,71.96,71.73,71.83,39709.0,71.0549,71.1538,70.9263,71.0252,39709.0
2020-06-25 15:20:00,71.83,72.4,71.82,72.33,75109.0,71.0252,71.5888,71.0153,71.5196,75109.0
2020-06-25 15:30:00,72.33,72.47,72.13,72.42,362955.0,71.5196,71.6581,71.3219,71.6086,362955.0
2020-06-25 15:40:00,72.42,72.49,72.28,72.41,250811.0,71.6086,71.6778,71.4702,71.5987,250811.0
2020-06-25 15:50:00,72.42,72.54,72.35,72.53,276988.0,71.6086,71.7273,71.5394,71.7174,276988.0
2020-06-26 09:30:00,72.19,72.3,71.77,72.17,77762.0,71.3812,71.49,70.9659,71.3614,77762.0
2020-06-26 09:40:00,72.14,72.14,71.3,71.45,42266.0,71.3318,71.3318,70.5012,70.6495,42266.0
2020-06-26 09:50:00,71.54,71.69,71.27,71.57,56988.0,70.7385,70.8868,70.4715,70.7681,56988.0
2020-06-26 10:00:00,71.53,71.64,70.8,70.84,98985.0,70.7286,70.8374,70.0068,70.0463,98985.0
2020-06-26 10:10:00,70.84,70.87,70.42,70.5,121151.0,70.0463,70.076,69.631,69.7101,121151.0
2020-06-26 10:20:00,70.52,70.52,70.17,70.38,83110.0,69.7299,69.7299,69.3838,69.5915,83110.0
2020-06-26 10:30:00,70.33,70.37,69.83,69.92,196427.0,69.542,69.5816,69.0476,69.1366,196427.0
2020-06-26 10:40:00,69.91,70.33,69.87,70.06,94862.0,69.1267,69.542,69.0872,69.2751,94862.0
2020-06-26 10:50:00,70.05,70.32,69.84,70.1,89015.0,69.2652,69.5321,69.0575,69.3146,89015.0
2020-06-26 11:00:00,70.12,70.38,70.07,70.19,90190.0,69.3344,69.5915,69.2849,69.4036,90190.0
2020-06-26 11:10:00,70.15,70.17,69.95,70.07,68533.0,69.364,69.3838,69.1663,69.2849,68533.0
2020-06-26 11:20:00,70.08,70.53,70.0,70.43,224380.0,69.2948,69.7398,69.2157,69.6409,224380.0
2020-06-26 11:30:00,70.46,71.06,70.38,70.98,100634.0,69.6706,70.2639,69.5915,70.1847,100634.0
2020-06-26 11:40:00,70.98,70.99,70.61,70.66,47441.0,70.1847,70.1946,69.8189,69.8683,47441.0
2020-06-26 11:50:00,70.66,70.71,70.45,70.62,76403.0,69.8683,69.9178,69.6607,69.8288,76403.0
2020-06-26 12:00:00,70.61,70.64,70.52,70.56,59732.0,69.8189,69.8486,69.7299,69.7695,59732.0
2020-06-26 12:10:00,70.56,70.69,70.24,70.39,59007.0,69.7695,69.898,69.453,69.6014,59007.0
2020-06-26 12:20:00,70.38,70.7,70.27,70.66,31279.0,69.5915,69.9079,69.4827,69.8683,31279.0
2020-06-26 12:30:00,70.67,70.92,70.63,70.92,35758.0,69.8782,70.1254,69.8387,70.1254,35758.0
2020-06-26 12:40:00,70.89,70.99,70.74,70.92,60901.0,70.0958,70.1946,69.9474,70.1254,60901.0
2020-06-26 12:50:00,70.92,70.94,70.74,70.83,41672.0,70.1254,70.1452,69.9474,70.0364,41672.0
2020-06-26 13:00:00,70.81,71.1,70.76,71.04,44509.0,70.0167,70.3034,69.9672,70.2441,44509.0
2020-06-26 13:10:00,71.02,71.04,70.77,70.79,49318.0,70.2243,70.2441,69.9771,69.9969,49318.0
2020-06-26 13:20:00,70.79,70.87,70.63,70.64,37429.0,69.9969,70.076,69.8387,69.8486,37429.0
2020-06-26 13:30:00,70.64,70.79,70.57,70.7,64683.0,69.8486,69.9969,69.7793,69.9079,64683.0
2020-06-26 13:40:00,70.7,70.75,70.57,70.66,79539.0,69.9079,69.9573,69.7793,69.8683,79539.0
2020-06-26 13:50:00,70.68,70.77,70.59,70.72,67316.0,69.8881,69.9771,69.7991,69.9277,67316.0
2020-06-26 14:00:00,70.72,70.86,70.66,70.82,49567.0,69.9277,70.0661,69.8683,70.0265,49567.0
2020-06-26 14:10:00,70.84,70.87,70.58,70.6,75860.0,70.0463,70.076,69.7892,69.809,75860.0
2020-06-26 14:20:00,70.58,70.71,70.36,70.64,75336.0,69.7892,69.9178,69.5717,69.8486,75336.0
2020-06-26 14:30:00,70.64,70.83,70.55,70.57,151555.0,69.8486,70.0364,69.7596,69.7793,151555.0
2020-06-26 14:40:00,70.54,70.72,70.49,70.72,61023.0,69.7497,69.9277,69.7002,69.9277,61023.0
2020-06-26 14:50:00,70.74,71.05,70.73,71.0,65073.0,69.9474,70.254,69.9375,70.2045,65073.0
2020-06-26 15:00:00,71.01,71.1,70.85,70.91,48865.0,70.2144,70.3034,70.0562,70.1155,48865.0
2020-06-26 15:10:00,70.91,70.97,70.65,70.66,78999.0,70.1155,70.1749,69.8584,69.8683,78999.0
2020-06-26 15:20:00,70.67,70.69,70.38,70.42,102339.0,69.8782,69.898,69.5915,69.631,102339.0
2020-06-26 15:30:00,70.42,70.52,70.14,70.3,120952.0,69.631,69.7299,69.3542,69.5124,120952.0
2020-06-26 15:40:00,70.3,70.7,70.28,70.62,219526.0,69.5124,69.9079,69.4926,69.8288,219526.0
2020-06-26 15:50:00,70.66,71.3,70.63,71.14,477887.0,69.8683,70.5012,69.8387,70.343,477887.0
2020-06-29 09:30:00,71.5,71.62,70.48,70.48,91642.0,70.6989,70.8176,69.6903,69.6903,91642.0
2020-06-29 09:40:00,70.44,70.75,70.11,70.7,131785.0,69.6508,69.9573,69.3245,69.9079,131785.0
2020-06-29 09:50:00,70.73,71.26,70.47,71.18,125899.0,69.9375,70.4616,69.6805,70.3825,125899.0
2020-06-29 10:00:00,71.2,71.72,71.18,71.54,67442.0,70.4023,70.9165,70.3825,70.7385,67442.0
2020-06-29 10:10:00,71.6,72.16,71.34,72.07,64830.0,70.7978,71.3515,70.5407,71.2625,64830.0
2020-06-29 10:20:00,72.08,72.48,71.94,72.48,115070.0,71.2724,71.6679,71.134,71.6679,115070.0
2020-06-29 10:30:00,72.53,73.14,72.46,73.1,56666.0,71.7174,72.3205,71.6482,72.281,56666.0
2020-06-29 10:40:00,73.09,73.33,72.9,73.21,101685.0,72.2711,72.5084,72.0832,72.3898,101685.0
2020-06-29 10:50:00,73.19,73.31,72.73,72.73,59960.0,72.37,72.4886,71.9151,71.9151,59960.0
2020-06-29 11:00:00,72.75,72.99,72.54,72.54,48198.0,71.9349,72.1722,71.7273,71.7273,48198.0
2020-06-29 11:10:00,72.51,72.51,72.25,72.34,28401.0,71.6976,71.6976,71.4405,71.5295,28401.0
2020-06-29 11:20:00,72.37,72.94,72.24,72.83,113574.0,71.5592,72.1228,71.4306,72.014,113574.0
2020-06-29 11:30:00,72.85,72.91,72.66,72.85,40532.0,72.0338,72.0931,71.8459,72.0338,40532.0
2020-06-29 11:40:00,72.84,73.07,72.79,73.05,37628.0,72.0239,72.2513,71.9745,72.2316,37628.0
2020-06-29 11:50:00,73.06,73.12,72.87,72.94,26307.0,72.2414,72.3008,72.0536,72.1228,26307.0
2020-06-29 12:00:00,73.0,73.23,72.99,73.12,22701.0,72.1821,72.4095,72.1722,72.3008,22701.0
2020-06-29 12:10:00,73.11,73.47,73.01,73.45,26552.0,72.2909,72.6468,72.192,72.6271,26552.0
2020-06-29 12:20:00,73.46,73.77,73.35,73.36,107584.0,72.637,72.9435,72.5282,72.5381,107584.0
2020-06-29 12:30:00,73.37,73.73,73.36,73.61,43874.0,72.548,72.9039,72.5381,72.7853,43874.0
2020-06-29 12:40:00,73.63,73.79,73.57,73.58,46880.0,72.8051,72.9633,72.7457,72.7556,46880.0
2020-06-29 12:50:00,73.56,73.66,73.25,73.34,37601.0,72.7358,72.8347,72.4293,72.5183,37601.0
2020-06-29 13:00:00,73.34,73.37,73.26,73.32,20886.0,72.5183,72.548,72.4392,72.4985,20886.0
2020-06-29 13:10:00,73.34,73.47,73.3,73.43,20984.0,72.5183,72.6468,72.4788,72.6073,20984.0
2020-06-29 13:20:00,73.46,73.66,73.44,73.62,21584.0,72.637,72.8347,72.6172,72.7952,21584.0
2020-06-29 13:30:00,73.62,73.81,73.51,73.79,18574.0,72.7952,72.983,72.6864,72.9633,18574.0
2020-06-29 13:40:00,73.79,73.8,73.51,73.55,29364.0,72.9633,72.9732,72.6864,72.726,29364.0
2020-06-29 13:50:00,73.52,73.54,73.39,73.41,17305.0,72.6963,72.7161,72.5677,72.5875,17305.0
2020-06-29 14:00:00,73.43,73.54,73.33,73.36,22692.0,72.6073,72.7161,72.5084,72.5381,22692.0
2020-06-29 14:10:00,73.35,73.57,73.33,73.49,25346.0,72.5282,72.7457,72.5084,72.6666,25346.0
2020-06-29 14:20:00,73.48,73.52,73.27,73.27,31185.0,72.6567,72.6963,72.4491,72.4491,31185.0
2020-06-29 14:30:00,73.26,73.36,73.16,73.34,27048.0,72.4392,72.5381,72.3403,72.5183,27048.0
2020-06-29 14:40:00,73.35,73.48,73.23,73.41,42297.0,72.5282,72.6567,72.4095,72.5875,42297.0
2020-06-29 14:50:00,73.4,73.4,73.23,73.24,32512.0,72.5776,72.5776,72.4095,72.4194,32512.0
2020-06-29 15:00:00,73.23,73.27,73.02,73.1,43139.0,72.4095,72.4491,72.2019,72.281,43139.0
2020-06-29 15:10:00,73.11,73.29,72.96,73.26,42711.0,72.2909,72.4689,72.1426,72.4392,42711.0
2020-06-29 15:20:00,73.27,73.38,73.24,73.29,54309.0,72.4491,72.5579,72.4194,72.4689,54309.0
2020-06-29 15:30:00,73.29,73.55,73.29,73.34,41581.0,72.4689,72.726,72.4689,72.5183,41581.0
2020-06-29 15:40:00,73.34,73.38,73.14,73.26,77916.0,72.5183,72.5579,72.3205,72.4392,77916.0
2020-06-29 15:50:00,73.28,73.92,73.27,73.87,295807.0,72.459,73.0918,72.4491,73.0424,295807.0
2020-06-30 09:30:00,73.55,73.74,72.87,72.89,47459.0,72.726,72.9138,72.0536,72.0733,47459.0
2020-06-30 09:40:00,72.87,72.87,72.15,72.15,39085.0,72.0536,72.0536,71.3416,71.3416,39085.0
2020-06-30 09:50:00,72.24,72.68,72.02,72.67,41145.0,71.4306,71.8657,71.2131,71.8558,41145.0
2020-06-30 10:00:00,72.69,73.22,72.47,73.1,36518.0,71.8756,72.3997,71.6581,72.281,36518.0
2020-06-30 10:10:00,73.13,73.13,72.59,72.71,43519.0,72.3107,72.3107,71.7767,71.8954,43519.0
2020-06-30 10:20:00,72.72,73.33,72.71,72.99,33144.0,71.9053,72.5084,71.8954,72.1722,33144.0
2020-06-30 10:30:00,73.05,73.06,72.62,72.65,33873.0,72.2316,72.2414,71.8064,71.836,33873.0
2020-06-30 10:40:00,72.69,72.98,72.69,72.95,46994.0,71.8756,72.1623,71.8756,72.1327,46994.0
2020-06-30 10:50:00,72.94,73.33,72.89,73.3,31160.0,72.1228,72.5084,72.0733,72.4788,31160.0
2020-06-30 11:00:00,73.29,73.58,73.21,73.52,30327.0,72.4689,72.7556,72.3898,72.6963,30327.0
2020-06-30 11:10:00,73.52,73.6,73.34,73.53,26452.0,72.6963,72.7754,72.5183,72.7062,26452.0
2020-06-30 11:20:00,73.51,73.66,73.28,73.3,22980.0,72.6864,72.8347,72.459,72.4788,22980.0
2020-06-30 11:30:00,73.28,73.38,73.05,73.29,25954.0,72.459,72.5579,72.2316,72.4689,25954.0
2020-06-30 11:40:00,73.34,73.54,73.25,73.34,24710.0,72.5183,72.7161,72.4293,72.5183,24710.0
2020-06-30 11:50:00,73.31,73.49,73.24,73.44,27396.0,72.4886,72.6666,72.4194,72.6172,27396.0
2020-06-30 12:00:00,73.44,73.44,73.1,73.41,27825.0,72.6172,72.6172,72.281,72.5875,27825.0
2020-06-30 12:10:00,73.43,73.65,73.43,73.6,8015.0,72.6073,72.8248,72.6073,72.7754,8015.0
2020-06-30 12:20:00,73.59,73.68,73.51,73.56,17540.0,72.7655,72.8545,72.6864,72.7358,17540.0
2020-06-30 12:30:00,73.52,73.6,73.31,73.47,18648.0,72.6963,72.7754,72.4886,72.6468,18648.0
2020-06-30 12:40:00,73.45,73.45,73.13,73.19,15246.0,72.6271,72.6271,72.3107,72.37,15246.0
2020-06-30 12:50:00,73.21,73.26,73.12,73.13,11677.0,72.3898,72.4392,72.3008,72.3107,11677.0
2020-06-30 13:00:00,73.13,73.25,73.12,73.17,16028.0,72.3107,72.4293,72.3008,72.3502,16028.0
2020-06-30 13:10:00,73.19,73.19,72.94,72.97,19050.0,72.37,72.37,72.1228,72.1525,19050.0
2020-06-30 13:20:00,72.97,73.05,72.87,73.05,18856.0,72.1525,72.2316,72.0536,72.2316,18856.0
2020-06-30 13:30:00,73.03,73.09,72.9,73.0,13422.0,72.2118,72.2711,72.0832,72.1821,13422.0
2020-06-30 13:40:00,72.96,73.15,72.92,73.11,21461.0,72.1426,72.3304,72.103,72.2909,21461.0
2020-06-30 13:50:00,73.09,73.33,73.01,73.27,32199.0,72.2711,72.5084,72.192,72.4491,32199.0
2020-06-30 14:00:00,73.27,73.3,73.11,73.21,26607.0,72.4491,72.4788,72.2909,72.3898,26607.0
2020-06-30 14:10:00,73.19,73.19,72.99,73.14,17837.0,72.37,72.37,72.1722,72.3205,17837.0
2020-06-30 14:20:00,73.12,73.28,73.07,73.22,18318.0,72.3008,72.459,72.2513,72.3997,18318.0
2020-06-30 14:30:00,73.2,73.22,72.96,73.0,31104.0,72.3799,72.3997,72.1426,72.1821,31104.0
2020-06-30 14:40:00,73.0,73.25,72.99,73.22,27017.0,72.1821,72.4293,72.1722,72.3997,27017.0
2020-06-30 14:50:00,73.26,73.26,73.09,73.19,22591.0,72.4392,72.4392,72.2711,72.37,22591.0
2020-06-30 15:00:00,73.19,73.24,73.03,73.18,35774.0,72.37,72.4194,72.2118,72.3601,35774.0
2020-06-30 15:10:00,73.2,73.54,73.15,73.49,23944.0,72.3799,72.7161,72.3304,72.6666,23944.0
2020-06-30 15:20:00,73.5,73.77,73.46,73.67,45106.0,72.6765,72.9435,72.637,72.8446,45106.0
2020-06-30 15:30:00,73.67,73.94,73.63,73.75,47333.0,72.8446,73.1116,72.8051,72.9237,47333.0
2020-06-30 15:40:00,73.75,73.89,73.51,73.63,72493.0,72.9237,73.0621,72.6864,72.8051,72493.0
2020-06-30 15:50:00,73.62,73.71,73.17,73.44,481994.0,72.7952,72.8842,72.3502,72.6172,481994.0
2020-07-01 09:30:00,74.68,75.74,74.12,75.56,207902.0,73.8433,74.8914,73.2896,74.7134,207902.0
2020-07-01 09:40:00,75.56,75.98,75.32,75.53,173798.0,74.7134,75.1287,74.4761,74.6838,173798.0
2020-07-01 09:50:00,75.52,75.65,75.32,75.63,91062.0,74.6739,74.8024,74.4761,74.7826,91062.0
2020-07-01 10:00:00,75.63,76.18,75.63,76.08,192703.0,74.7826,75.3265,74.7826,75.2276,192703.0
2020-07-01 10:10:00,76.09,76.53,76.08,76.34,98609.0,75.2375,75.6726,75.2276,75.4847,98609.0
2020-07-01 10:20:00,76.35,76.41,75.88,75.98,71420.0,75.4946,75.5539,75.0298,75.1287,71420.0
2020-07-01 10:30:00,75.97,76.38,75.83,75.83,55303.0,75.1188,75.5242,74.9804,74.9804,55303.0
2020-07-01 10:40:00,75.85,75.87,74.95,75.01,81184.0,75.0002,75.02,74.1103,74.1696,81184.0
2020-07-01 10:50:00,75.0,75.1,74.8,75.06,30864.0,74.1597,74.2586,73.9619,74.219,30864.0
2020-07-01 11:00:00,75.05,75.09,74.67,74.99,56203.0,74.2091,74.2487,73.8334,74.1498,56203.0
2020-07-01 11:10:00,75.0,75.09,74.56,74.62,101847.0,74.1597,74.2487,73.7246,73.784,101847.0
2020-07-01 11:20:00,74.62,74.89,74.5,74.64,82597.0,73.784,74.0509,73.6653,73.8037,82597.0
2020-07-01 11:30:00,74.63,74.78,74.52,74.73,58633.0,73.7939,73.9422,73.6851,73.8927,58633.0
2020-07-01 11:40:00,74.73,74.95,74.65,74.95,49776.0,73.8927,74.1103,73.8136,74.1103,49776.0
2020-07-01 11:50:00,74.93,75.2,74.93,75.13,68184.0,74.0905,74.3575,74.0905,74.2883,68184.0
2020-07-01 12:00:00,75.15,75.44,75.07,75.4,113936.0,74.308,74.5948,74.2289,74.5552,113936.0
2020-07-01 12:10:00,75.41,75.49,75.24,75.34,125846.0,74.5651,74.6442,74.397,74.4959,125846.0
2020-07-01 12:20:00,75.33,75.33,74.96,75.01,24568.0,74.486,74.486,74.1202,74.1696,24568.0
2020-07-01 12:30:00,74.98,75.18,74.9,75.08,18877.0,74.1399,74.3377,74.0608,74.2388,18877.0
2020-07-01 12:40:00,75.09,75.16,74.87,74.98,32163.0,74.2487,74.3179,74.0312,74.1399,32163.0
2020-07-01 12:50:00,74.94,75.04,74.79,74.98,29513.0,74.1004,74.1993,73.9521,74.1399,29513.0
2020-07-01 13:00:00,75.0,75.0,74.67,74.81,37104.0,74.1597,74.1597,73.8334,73.9718,37104.0
2020-07-01 13:10:00,74.8,74.87,74.6,74.64,26782.0,73.9619,74.0312,73.7642,73.8037,26782.0
2020-07-01 13:20:00,74.63,74.79,74.55,74.77,17623.0,73.7939,73.9521,73.7147,73.9323,17623.0
2020-07-01 13:30:00,74.78,74.99,74.67,74.94,32547.0,73.9422,74.1498,73.8334,74.1004,32547.0
2020-07-01 13:40:00,74.97,74.99,74.62,74.62,19511.0,74.13,74.1498,73.784,73.784,19511.0
2020-07-01 13:50:00,74.63,74.87,74.62,74.85,25276.0,73.7939,74.0312,73.784,74.0114,25276.0
2020-07-01 14:00:00,74.86,74.99,74.62,74.79,75515.0,74.0213,74.1498,73.784,73.9521,75515.0
2020-07-01 14:10:00,74.78,74.88,74.76,74.85,40273.0,73.9422,74.0411,73.9224,74.0114,40273.0
2020-07-01 14:20:00,74.87,74.9,74.69,74.86,39400.0,74.0312,74.0608,73.8532,74.0213,39400.0
2020-07-01 14:30:00,74.86,74.89,74.54,74.56,30463.0,74.0213,74.0509,73.7049,73.7246,30463.0
2020-07-01 14:40:00,74.56,74.62,74.48,74.62,23551.0,73.7246,73.784,73.6455,73.784,23551.0
2020-07-01 14:50:00,74.62,74.74,74.58,74.68,23312.0,73.784,73.9026,73.7444,73.8433,23312.0
2020-07-01 15:00:00,74.7,74.71,74.49,74.55,29529.0,73.8631,73.873,73.6554,73.7147,29529.0
2020-07-01 15:10:00,74.56,74.68,74.47,74.61,22050.0,73.7246,73.8433,73.6356,73.7741,22050.0
2020-07-01 15:20:00,74.62,74.79,74.56,74.7,38017.0,73.784,73.9521,73.7246,73.8631,38017.0
2020-07-01 15:30:00,74.7,74.75,74.51,74.54,38882.0,73.8631,73.9125,73.6752,73.7049,38882.0
2020-07-01 15:40:00,74.54,74.65,74.41,74.58,58645.0,73.7049,73.8136,73.5763,73.7444,58645.0
2020-07-01 15:50:00,74.54,74.6,74.35,74.46,140012.0,73.7049,73.7642,73.517,73.6258,140012.0
2020-07-02 09:30:00,76.79,76.98,76.02,76.21,119923.0,75.9297,76.1175,75.1683,75.3562,119923.0
2020-07-02 09:40:00,76.27,76.47,75.97,76.47,61062.0,75.4155,75.6132,75.1188,75.6132,61062.0
2020-07-02 09:50:00,76.5,76.89,76.38,76.62,52972.0,75.6429,76.0285,75.5242,75.7616,52972.0
2020-07-02 10:00:00,76.63,76.64,76.38,76.48,42767.0,75.7714,75.7813,75.5242,75.6231,42767.0
2020-07-02 10:10:00,76.44,76.44,75.96,76.04,27272.0,75.5836,75.5836,75.109,75.1881,27272.0
2020-07-02 10:20:00,76.03,76.1,75.54,75.56,41104.0,75.1782,75.2474,74.6937,74.7134,41104.0
2020-07-02 10:30:00,75.56,75.73,75.38,75.42,32950.0,74.7134,74.8815,74.5354,74.575,32950.0
2020-07-02 10:40:00,75.44,75.64,75.2,75.25,19433.0,74.5948,74.7925,74.3575,74.4069,19433.0
2020-07-02 10:50:00,75.25,75.32,74.56,74.56,23597.0,74.4069,74.4761,73.7246,73.7246,23597.0
2020-07-02 11:00:00,74.58,74.69,74.32,74.5,20845.0,73.7444,73.8532,73.4873,73.6653,20845.0
2020-07-02 11:10:00,74.48,74.68,74.13,74.62,23538.0,73.6455,73.8433,73.2995,73.784,23538.0
2020-07-02 11:20:00,74.62,75.06,74.58,74.97,28811.0,73.784,74.219,73.7444,74.13,28811.0
2020-07-02 11:30:00,75.05,75.3,75.04,75.12,17538.0,74.2091,74.4563,74.1993,74.2784,17538.0
2020-07-02 11:40:00,75.12,75.47,75.09,75.39,23619.0,74.2784,74.6244,74.2487,74.5453,23619.0
2020-07-02 11:50:00,75.4,75.46,75.15,75.31,29062.0,74.5552,74.6146,74.308,74.4662,29062.0
2020-07-02 12:00:00,75.32,75.33,74.92,75.02,59100.0,74.4761,74.486,74.0806,74.1795,59100.0
2020-07-02 12:10:00,75.02,75.09,74.81,74.9,27181.0,74.1795,74.2487,73.9718,74.0608,27181.0
2020-07-02 12:20:00,74.88,74.98,74.7,74.95,19185.0,74.0411,74.1399,73.8631,74.1103,19185.0
2020-07-02 12:30:00,74.95,75.09,74.82,74.95,14679.0,74.1103,74.2487,73.9817,74.1103,14679.0
2020-07-02 12:40:00,74.93,75.03,74.91,74.95,15601.0,74.0905,74.1894,74.0707,74.1103,15601.0
2020-07-02 12:50:00,74.98,75.1,74.92,75.03,13983.0,74.1399,74.2586,74.0806,74.1894,13983.0
2020-07-02 13:00:00,75.04,75.07,74.97,74.98,13282.0,74.1993,74.2289,74.13,74.1399,13282.0
2020-07-02 13:10:00,74.97,75.03,74.86,74.99,14261.0,74.13,74.1894,74.0213,74.1498,14261.0
2020-07-02 13:20:00,75.0,75.02,74.87,74.99,17247.0,74.1597,74.1795,74.0312,74.1498,17247.0
2020-07-02 13:30:00,74.98,74.99,74.84,74.93,25251.0,74.1399,74.1498,74.0015,74.0905,25251.0
2020-07-02 13:40:00,74.97,74.99,74.86,74.97,9974.0,74.13,74.1498,74.0213,74.13,9974.0
2020-07-02 13:50:00,74.96,74.97,74.71,74.71,20764.0,74.1202,74.13,73.873,73.873,20764.0
2020-07-02 14:00:00,74.71,74.83,74.5,74.52,38260.0,73.873,73.9916,73.6653,73.6851,38260.0
2020-07-02 14:10:00,74.47,74.6,74.45,74.57,13298.0,73.6356,73.7642,73.6159,73.7345,13298.0
2020-07-02 14:20:00,74.58,74.69,74.53,74.63,15874.0,73.7444,73.8532,73.695,73.7939,15874.0
2020-07-02 14:30:00,74.65,74.94,74.61,74.87,27618.0,73.8136,74.1004,73.7741,74.0312,27618.0
2020-07-02 14:40:00,74.85,74.88,74.68,74.73,18837.0,74.0114,74.0411,73.8433,73.8927,18837.0
2020-07-02 14:50:00,74.74,74.89,74.74,74.85,15850.0,73.9026,74.0509,73.9026,74.0114,15850.0
2020-07-02 15:00:00,74.87,74.9,74.71,74.74,19742.0,74.0312,74.0608,73.873,73.9026,19742.0
2020-07-02 15:10:00,74.72,74.74,74.58,74.59,25372.0,73.8828,73.9026,73.7444,73.7543,25372.0
2020-07-02 15:20:00,74.6,74.75,74.58,74.62,23244.0,73.7642,73.9125,73.7444,73.784,23244.0
2020-07-02 15:30:00,74.63,74.69,74.53,74.59,29772.0,73.7939,73.8532,73.695,73.7543,29772.0
2020-07-02 15:40:00,74.61,74.61,74.35,74.38,40548.0,73.7741,73.7741,73.517,73.5467,40548.0
2020-07-02 15:50:00,74.4,74.53,74.34,74.53,156980.0,73.5664,73.695,73.5071,73.695,156980.0
2020-07-06 09:30:00,76.08,76.32,75.47,75.51,52101.0,75.2276,75.4649,74.6244,74.664,52101.0
2020-07-06 09:40:00,75.61,76.2,75.51,76.04,82204.0,74.7629,75.3463,74.664,75.1881,82204.0
2020-07-06 09:50:00,76.07,76.35,75.83,75.88,30943.0,75.2177,75.4946,74.9804,75.0298,30943.0
2020-07-06 10:00:00,75.93,76.1,75.56,75.71,32025.0,75.0793,75.2474,74.7134,74.8618,32025.0
2020-07-06 10:10:00,75.73,75.73,75.31,75.53,42007.0,74.8815,74.8815,74.4662,74.6838,42007.0
2020-07-06 10:20:00,75.53,75.59,75.14,75.43,47715.0,74.6838,74.7431,74.2981,74.5849,47715.0
2020-07-06 10:30:00,75.42,75.69,75.29,75.69,28927.0,74.575,74.842,74.4465,74.842,28927.0
2020-07-06 10:40:00,75.69,75.76,75.55,75.7,34700.0,74.842,74.9112,74.7035,74.8519,34700.0
2020-07-06 10:50:00,75.73,75.73,75.54,75.67,36628.0,74.8815,74.8815,74.6937,74.8222,36628.0
2020-07-06 11:00:00,75.7,75.73,75.53,75.63,28372.0,74.8519,74.8815,74.6838,74.7826,28372.0
2020-07-06 11:10:00,75.57,75.59,75.31,75.31,33105.0,74.7233,74.7431,74.4662,74.4662,33105.0
2020-07-06 11:20:00,75.38,75.5,75.31,75.35,37412.0,74.5354,74.6541,74.4662,74.5058,37412.0
2020-07-06 11:30:00,75.36,75.61,75.35,75.48,31012.0,74.5157,74.7629,74.5058,74.6343,31012.0
2020-07-06 11:40:00,75.48,75.58,75.37,75.53,25230.0,74.6343,74.7332,74.5256,74.6838,25230.0
2020-07-06 11:50:00,75.54,75.54,75.24,75.26,27040.0,74.6937,74.6937,74.397,74.4168,27040.0
2020-07-06 12:00:00,75.26,75.47,75.21,75.41,32954.0,74.4168,74.6244,74.3674,74.5651,32954.0
2020-07-06 12:10:00,75.41,75.6,75.34,75.55,25281.0,74.5651,74.753,74.4959,74.7035,25281.0
2020-07-06 12:20:00,75.58,75.87,75.57,75.75,43554.0,74.7332,75.02,74.7233,74.9013,43554.0
2020-07-06 12:30:00,75.73,75.83,75.66,75.81,24069.0,74.8815,74.9804,74.8123,74.9606,24069.0
2020-07-06 12:40:00,75.82,75.9,75.75,75.78,93518.0,74.9705,75.0496,74.9013,74.931,93518.0
2020-07-06 12:50:00,75.76,75.78,75.67,75.72,9420.0,74.9112,74.931,74.8222,74.8716,9420.0
2020-07-06 13:00:00,75.73,75.77,75.55,75.61,37599.0,74.8815,74.9211,74.7035,74.7629,37599.0
2020-07-06 13:10:00,75.62,75.65,75.49,75.53,87776.0,74.7728,74.8024,74.6442,74.6838,87776.0
2020-07-06 13:20:00,75.56,75.6,75.47,75.54,58414.0,74.7134,74.753,74.6244,74.6937,58414.0
2020-07-06 13:30:00,75.53,75.56,75.43,75.53,51337.0,74.6838,74.7134,74.5849,74.6838,51337.0
2020-07-06 13:40:00,75.53,75.55,75.47,75.54,26074.0,74.6838,74.7035,74.6244,74.6937,26074.0
2020-07-06 13:50:00,75.54,75.59,75.43,75.53,83374.0,74.6937,74.7431,74.5849,74.6838,83374.0
2020-07-06 14:00:00,75.53,75.54,75.41,75.48,44528.0,74.6838,74.6937,74.5651,74.6343,44528.0
2020-07-06 14:10:00,75.48,75.49,75.16,75.17,42308.0,74.6343,74.6442,74.3179,74.3278,42308.0
2020-07-06 14:20:00,75.19,75.2,75.05,75.14,77101.0,74.3476,74.3575,74.2091,74.2981,77101.0
2020-07-06 14:30:00,75.13,75.15,75.08,75.12,56865.0,74.2883,74.308,74.2388,74.2784,56865.0
2020-07-06 14:40:00,75.11,75.14,74.98,75.09,107912.0,74.2685,74.2981,74.1399,74.2487,107912.0
2020-07-06 14:50:00,75.07,75.4,75.05,75.39,124531.0,74.2289,74.5552,74.2091,74.5453,124531.0
2020-07-06 15:00:00,75.39,75.75,75.37,75.73,280289.0,74.5453,74.9013,74.5256,74.8815,280289.0
2020-07-06 15:10:00,75.72,75.95,75.66,75.86,94365.0,74.8716,75.0991,74.8123,75.0101,94365.0
2020-07-06 15:20:00,75.86,75.96,75.84,75.92,30736.0,75.0101,75.109,74.9903,75.0694,30736.0
2020-07-06 15:30:00,75.92,75.98,75.76,75.97,42222.0,75.0694,75.1287,74.9112,75.1188,42222.0
2020-07-06 15:40:00,75.97,76.19,75.88,76.19,138511.0,75.1188,75.3364,75.0298,75.3364,138511.0
2020-07-06 15:50:00,76.2,76.25,76.01,76.23,173513.0,75.3463,75.3957,75.1584,75.3759,173513.0
2020-07-07 09:30:00,75.26,75.46,74.76,74.84,57266.0,74.4168,74.6146,73.9224,74.0015,57266.0
2020-07-07 09:40:00,74.93,75.15,74.55,74.65,26105.0,74.0905,74.308,73.7147,73.8136,26105.0
2020-07-07 09:50:00,74.57,74.66,74.31,74.64,24988.0,73.7345,73.8235,73.4774,73.8037,24988.0
2020-07-07 10:00:00,74.63,74.65,74.23,74.23,25151.0,73.7939,73.8136,73.3983,73.3983,25151.0
2020-07-07 10:10:00,74.25,74.78,74.25,74.67,23190.0,73.4181,73.9422,73.4181,73.8334,23190.0
2020-07-07 10:20:00,74.69,74.7,74.5,74.62,36849.0,73.8532,73.8631,73.6653,73.784,36849.0
2020-07-07 10:30:00,74.6,74.6,74.09,74.16,43832.0,73.7642,73.7642,73.2599,73.3291,43832.0
2020-07-07 10:40:00,74.17,74.36,74.11,74.35,55564.0,73.339,73.5269,73.2797,73.517,55564.0
2020-07-07 10:50:00,74.36,74.55,74.25,74.47,35935.0,73.5269,73.7147,73.4181,73.6356,35935.0
2020-07-07 11:00:00,74.46,74.49,74.19,74.49,27159.0,73.6258,73.6554,73.3588,73.6554,27159.0
2020-07-07 11:10:00,74.47,74.77,74.47,74.64,17423.0,73.6356,73.9323,73.6356,73.8037,17423.0
2020-07-07 11:20:00,74.65,74.79,74.53,74.53,29568.0,73.8136,73.9521,73.695,73.695,29568.0
2020-07-07 11:30:00,74.51,74.54,74.27,74.47,25362.0,73.6752,73.7049,73.4379,73.6356,25362.0
2020-07-07 11:40:00,74.46,74.46,74.19,74.42,12013.0,73.6258,73.6258,73.3588,73.5862,12013.0
2020-07-07 11:50:00,74.42,74.44,74.22,74.3,17669.0,73.5862,73.606,73.3884,73.4675,17669.0
2020-07-07 12:00:00,74.28,74.38,74.15,74.28,15367.0,73.4478,73.5467,73.3192,73.4478,15367.0
2020-07-07 12:10:00,74.31,74.31,74.0,74.14,16848.0,73.4774,73.4774,73.1709,73.3093,16848.0
2020-07-07 12:20:00,74.14,74.28,74.09,74.28,17733.0,73.3093,73.4478,73.2599,73.4478,17733.0
2020-07-07 12:30:00,74.28,74.35,74.21,74.22,11815.0,73.4478,73.517,73.3786,73.3884,11815.0
2020-07-07 12:40:00,74.21,74.29,74.2,74.25,14687.0,73.3786,73.4577,73.3687,73.4181,14687.0
2020-07-07 12:50:00,74.25,74.39,74.19,74.31,16655.0,73.4181,73.5565,73.3588,73.4774,16655.0
2020-07-07 13:00:00,74.32,74.51,74.32,74.38,38721.0,73.4873,73.6752,73.4873,73.5467,38721.0
2020-07-07 13:10:00,74.36,74.45,74.25,74.39,19690.0,73.5269,73.6159,73.4181,73.5565,19690.0
2020-07-07 13:20:00,74.39,74.45,74.35,74.44,21012.0,73.5565,73.6159,73.517,73.606,21012.0
2020-07-07 13:30:00,74.42,74.52,74.37,74.5,22954.0,73.5862,73.6851,73.5368,73.6653,22954.0
2020-07-07 13:40:00,74.51,74.66,74.48,74.66,21643.0,73.6752,73.8235,73.6455,73.8235,21643.0
2020-07-07 13:50:00,74.65,74.73,74.61,74.69,19999.0,73.8136,73.8927,73.7741,73.8532,19999.0
2020-07-07 14:00:00,74.66,74.69,74.5,74.5,17946.0,73.8235,73.8532,73.6653,73.6653,17946.0
2020-07-07 14:10:00,74.48,74.55,74.43,74.55,23677.0,73.6455,73.7147,73.5961,73.7147,23677.0
2020-07-07 14:20:00,74.55,74.56,74.28,74.3,14885.0,73.7147,73.7246,73.4478,73.4675,14885.0
2020-07-07 14:30:00,74.3,74.3,74.19,74.22,17655.0,73.4675,73.4675,73.3588,73.3884,17655.0
2020-07-07 14:40:00,74.21,74.34,74.19,74.22,28251.0,73.3786,73.5071,73.3588,73.3884,28251.0
2020-07-07 14:50:00,74.23,74.33,74.21,74.31,52617.0,73.3983,73.4972,73.3786,73.4774,52617.0
2020-07-07 15:00:00,74.31,74.42,74.24,74.3,22874.0,73.4774,73.5862,73.4082,73.4675,22874.0
2020-07-07 15:10:00,74.32,74.34,74.18,74.22,53475.0,73.4873,73.5071,73.3489,73.3884,53475.0
2020-07-07 15:20:00,74.23,74.39,74.13,74.25,38192.0,73.3983,73.5565,73.2995,73.4181,38192.0
2020-07-07 15:30:00,74.25,74.32,74.14,74.17,36255.0,73.4181,73.4873,73.3093,73.339,36255.0
2020-07-07 15:40:00,74.17,74.17,73.83,74.04,65113.0,73.339,73.339,73.0028,73.2105,65113.0
2020-07-07 15:50:00,74.04,74.17,73.75,74.15,234986.0,73.2105,73.339,72.9237,73.3192,234986.0
2020-07-08 09:30:00,74.3,74.38,73.4,74.1,109451.0,73.4675,73.5467,72.5776,73.2698,109451.0
2020-07-08 09:40:00,74.08,74.47,73.72,74.47,63699.0,73.25,73.6356,72.894,73.6356,63699.0
2020-07-08 09:50:00,74.49,74.54,74.21,74.23,39173.0,73.6554,73.7049,73.3786,73.3983,39173.0
2020-07-08 10:00:00,74.26,74.67,74.15,74.59,38551.0,73.428,73.8334,73.3192,73.7543,38551.0
2020-07-08 10:10:00,74.63,74.79,74.38,74.4,24329.0,73.7939,73.9521,73.5467,73.5664,24329.0
2020-07-08 10:20:00,74.39,74.42,73.98,74.09,17780.0,73.5565,73.5862,73.1511,73.2599,17780.0
2020-07-08 10:30:00,74.0,74.25,73.99,74.23,17399.0,73.1709,73.4181,73.161,73.3983,17399.0
2020-07-08 10:40:00,74.21,74.35,74.06,74.21,29954.0,73.3786,73.517,73.2302,73.3786,29954.0
2020-07-08 10:50:00,74.17,74.26,74.07,74.12,19135.0,73.339,73.428,73.2401,73.2896,19135.0
2020-07-08 11:00:00,74.12,74.18,73.97,74.1,24175.0,73.2896,73.3489,73.1412,73.2698,24175.0
2020-07-08 11:10:00,74.08,74.1,73.96,73.99,24739.0,73.25,73.2698,73.1314,73.161,24739.0
2020-07-08 11:20:00,74.0,74.07,73.61,73.77,22647.0,73.1709,73.2401,72.7853,72.9435,22647.0
2020-07-08 11:30:00,73.73,73.87,73.71,73.82,19929.0,72.9039,73.0424,72.8842,72.9929,19929.0
2020-07-08 11:40:00,73.82,73.86,73.59,73.66,17092.0,72.9929,73.0325,72.7655,72.8347,17092.0
2020-07-08 11:50:00,73.65,73.84,73.62,73.83,32353.0,72.8248,73.0127,72.7952,73.0028,32353.0
2020-07-08 12:00:00,73.86,73.93,73.75,73.79,15133.0,73.0325,73.1017,72.9237,72.9633,15133.0
2020-07-08 12:10:00,73.77,74.01,73.68,73.98,23783.0,72.9435,73.1808,72.8545,73.1511,23783.0
2020-07-08 12:20:00,73.96,74.02,73.87,74.02,12017.0,73.1314,73.1907,73.0424,73.1907,12017.0
2020-07-08 12:30:00,74.02,74.04,73.92,74.01,20649.0,73.1907,73.2105,73.0918,73.1808,20649.0
2020-07-08 12:40:00,74.03,74.26,74.01,74.24,16387.0,73.2006,73.428,73.1808,73.4082,16387.0
2020-07-08 12:50:00,74.28,74.52,74.13,74.45,18375.0,73.4478,73.6851,73.2995,73.6159,18375.0
2020-07-08 13:00:00,74.44,74.44,74.27,74.34,44779.0,73.606,73.606,73.4379,73.5071,44779.0
2020-07-08 13:10:00,74.33,74.33,74.16,74.16,18045.0,73.4972,73.4972,73.3291,73.3291,18045.0
2020-07-08 13:20:00,74.15,74.2,73.98,74.01,45280.0,73.3192,73.3687,73.1511,73.1808,45280.0
2020-07-08 13:30:00,74.03,74.06,73.98,74.0,19790.0,73.2006,73.2302,73.1511,73.1709,19790.0
2020-07-08 13:40:00,73.99,74.03,73.92,73.97,18216.0,73.161,73.2006,73.0918,73.1412,18216.0
2020-07-08 13:50:00,73.97,74.21,73.97,74.09,17135.0,73.1412,73.3786,73.1412,73.2599,17135.0
2020-07-08 14:00:00,74.07,74.22,74.03,74.17,24187.0,73.2401,73.3884,73.2006,73.339,24187.0
2020-07-08 14:10:00,74.17,74.47,74.17,74.45,52932.0,73.339,73.6356,73.339,73.6159,52932.0
2020-07-08 14:20:00,74.43,74.7,74.41,74.52,49971.0,73.5961,73.8631,73.5763,73.6851,49971.0
2020-07-08 14:30:00,74.52,74.52,74.23,74.25,18822.0,73.6851,73.6851,73.3983,73.4181,18822.0
2020-07-08 14:40:00,74.26,74.28,74.09,74.21,18290.0,73.428,73.4478,73.2599,73.3786,18290.0
2020-07-08 14:50:00,74.26,74.38,74.16,74.33,27525.0,73.428,73.5467,73.3291,73.4972,27525.0
2020-07-08 15:00:00,74.34,74.51,74.33,74.48,22524.0,73.5071,73.6752,73.4972,73.6455,22524.0
2020-07-08 15:10:00,74.51,74.89,74.51,74.74,31766.0,73.6752,74.0509,73.6752,73.9026,31766.0
2020-07-08 15:20:00,74.75,74.9,74.69,74.71,35969.0,73.9125,74.0608,73.8532,73.873,35969.0
2020-07-08 15:30:00,74.71,74.92,74.62,74.65,54154.0,73.873,74.0806,73.784,73.8136,54154.0
2020-07-08 15:40:00,74.66,74.81,74.61,74.76,61545.0,73.8235,73.9718,73.7741,73.9224,61545.0
2020-07-08 15:50:00,74.76,75.09,74.73,75.08,273091.0,73.9224,74.2487,73.8927,74.2388,273091.0
2020-07-09 09:30:00,75.41,75.59,74.39,74.41,48581.0,74.5651,74.7431,73.5565,73.5763,48581.0
2020-07-09 09:40:00,74.49,74.85,74.19,74.58,29727.0,73.6554,74.0114,73.3588,73.7444,29727.0
2020-07-09 09:50:00,74.61,74.67,74.04,74.2,15656.0,73.7741,73.8334,73.2105,73.3687,15656.0
2020-07-09 10:00:00,74.33,74.72,74.11,74.14,36726.0,73.4972,73.8828,73.2797,73.3093,36726.0
2020-07-09 10:10:00,74.09,74.09,73.72,73.8,119328.0,73.2599,73.2599,72.894,72.9732,119328.0
2020-07-09 10:20:00,73.8,73.95,73.65,73.69,59450.0,72.9732,73.1215,72.8248,72.8644,59450.0
2020-07-09 10:30:00,73.71,73.72,73.22,73.25,30840.0,72.8842,72.894,72.3997,72.4293,30840.0
2020-07-09 10:40:00,73.26,73.26,72.9,72.95,82027.0,72.4392,72.4392,72.0832,72.1327,82027.0
2020-07-09 10:50:00,72.94,73.15,72.81,72.83,63722.0,72.1228,72.3304,71.9942,72.014,63722.0
2020-07-09 11:00:00,72.84,73.06,72.53,72.93,79295.0,72.0239,72.2414,71.7174,72.1129,79295.0
2020-07-09 11:10:00,73.06,73.07,72.52,72.52,34236.0,72.2414,72.2513,71.7075,71.7075,34236.0
2020-07-09 11:20:00,72.58,73.24,72.53,73.23,41427.0,71.7668,72.4194,71.7174,72.4095,41427.0
2020-07-09 11:30:00,73.19,73.3,73.04,73.11,14440.0,72.37,72.4788,72.2217,72.2909,14440.0
2020-07-09 11:40:00,73.13,73.29,72.85,73.25,16197.0,72.3107,72.4689,72.0338,72.4293,16197.0
2020-07-09 11:50:00,73.22,73.54,73.17,73.49,15970.0,72.3997,72.7161,72.3502,72.6666,15970.0
2020-07-09 12:00:00,73.49,73.73,73.48,73.52,12993.0,72.6666,72.9039,72.6567,72.6963,12993.0
2020-07-09 12:10:00,73.55,73.62,73.32,73.49,16626.0,72.726,72.7952,72.4985,72.6666,16626.0
2020-07-09 12:20:00,73.46,73.67,73.35,73.45,27104.0,72.637,72.8446,72.5282,72.6271,27104.0
2020-07-09 12:30:00,73.46,73.52,73.38,73.42,11713.0,72.637,72.6963,72.5579,72.5974,11713.0
2020-07-09 12:40:00,73.42,73.65,73.42,73.59,10603.0,72.5974,72.8248,72.5974,72.7655,10603.0
2020-07-09 12:50:00,73.57,73.73,73.48,73.73,32249.0,72.7457,72.9039,72.6567,72.9039,32249.0
2020-07-09 13:00:00,73.7,73.86,73.6,73.86,19142.0,72.8743,73.0325,72.7754,73.0325,19142.0
2020-07-09 13:10:00,73.88,74.04,73.86,73.96,17570.0,73.0523,73.2105,73.0325,73.1314,17570.0
2020-07-09 13:20:00,73.97,74.06,73.76,73.89,55728.0,73.1412,73.2302,72.9336,73.0621,55728.0
2020-07-09 13:30:00,73.91,73.92,73.71,73.88,23399.0,73.0819,73.0918,72.8842,73.0523,23399.0
2020-07-09 13:40:00,73.9,74.01,73.78,73.79,12703.0,73.072,73.1808,72.9534,72.9633,12703.0
2020-07-09 13:50:00,73.78,73.8,73.64,73.74,20893.0,72.9534,72.9732,72.8149,72.9138,20893.0
2020-07-09 14:00:00,73.74,74.06,73.7,74.02,22173.0,72.9138,73.2302,72.8743,73.1907,22173.0
2020-07-09 14:10:00,74.01,74.15,73.93,74.15,24681.0,73.1808,73.3192,73.1017,73.3192,24681.0
2020-07-09 14:20:00,74.17,74.17,73.96,74.02,21410.0,73.339,73.339,73.1314,73.1907,21410.0
2020-07-09 14:30:00,74.01,74.06,73.94,74.04,32428.0,73.1808,73.2302,73.1116,73.2105,32428.0
2020-07-09 14:40:00,74.08,74.21,73.98,74.17,40236.0,73.25,73.3786,73.1511,73.339,40236.0
2020-07-09 14:50:00,74.18,74.3,74.09,74.22,55163.0,73.3489,73.4675,73.2599,73.3884,55163.0
2020-07-09 15:00:00,74.23,74.36,74.11,74.13,34135.0,73.3983,73.5269,73.2797,73.2995,34135.0
2020-07-09 15:10:00,74.11,74.15,73.88,73.97,53820.0,73.2797,73.3192,73.0523,73.1412,53820.0
2020-07-09 15:20:00,73.97,73.98,73.75,73.75,65641.0,73.1412,73.1511,72.9237,72.9237,65641.0
2020-07-09 15:30:00,73.71,73.89,73.7,73.85,51041.0,72.8842,73.0621,72.8743,73.0226,51041.0
2020-07-09 15:40:00,73.84,74.04,73.7,73.94,78931.0,73.0127,73.2105,72.8743,73.1116,78931.0
2020-07-09 15:50:00,73.94,74.14,73.81,74.11,290813.0,73.1116,73.3093,72.983,73.2797,290813.0
2020-07-10 09:30:00,73.83,74.41,73.5,74.4,57908.0,73.0028,73.5763,72.6765,73.5664,57908.0
2020-07-10 09:40:00,74.39,74.82,74.26,74.36,49501.0,73.5565,73.9817,73.428,73.5269,49501.0
2020-07-10 09:50:00,74.41,74.41,73.99,74.3,30069.0,73.5763,73.5763,73.161,73.4675,30069.0
2020-07-10 10:00:00,74.21,74.32,73.9,74.0,62481.0,73.3786,73.4873,73.072,73.1709,62481.0
2020-07-10 10:10:00,73.96,74.23,73.88,73.89,50873.0,73.1314,73.3983,73.0523,73.0621,50873.0
2020-07-10 10:20:00,73.88,74.2,73.66,74.17,39090.0,73.0523,73.3687,72.8347,73.339,39090.0
2020-07-10 10:30:00,74.16,74.79,74.12,74.61,52629.0,73.3291,73.9521,73.2896,73.7741,52629.0
2020-07-10 10:40:00,74.61,75.04,74.56,75.02,43132.0,73.7741,74.1993,73.7246,74.1795,43132.0
2020-07-10 10:50:00,75.04,75.11,74.66,74.71,75007.0,74.1993,74.2685,73.8235,73.873,75007.0
2020-07-10 11:00:00,74.73,74.79,74.53,74.76,39475.0,73.8927,73.9521,73.695,73.9224,39475.0
2020-07-10 11:10:00,74.78,74.97,74.71,74.87,53302.0,73.9422,74.13,73.873,74.0312,53302.0
2020-07-10 11:20:00,74.91,75.05,74.71,74.86,67162.0,74.0707,74.2091,73.873,74.0213,67162.0
2020-07-10 11:30:00,74.84,74.95,74.65,74.75,26164.0,74.0015,74.1103,73.8136,73.9125,26164.0
2020-07-10 11:40:00,74.8,74.89,74.65,74.7,22380.0,73.9619,74.0509,73.8136,73.8631,22380.0
2020-07-10 11:50:00,74.72,74.91,74.67,74.87,25494.0,73.8828,74.0707,73.8334,74.0312,25494.0
2020-07-10 12:00:00,74.9,75.04,74.81,74.98,63077.0,74.0608,74.1993,73.9718,74.1399,63077.0
2020-07-10 12:10:00,75.0,75.06,74.74,74.82,26678.0,74.1597,74.219,73.9026,73.9817,26678.0
2020-07-10 12:20:00,74.82,74.86,74.68,74.69,38880.0,73.9817,74.0213,73.8433,73.8532,38880.0
2020-07-10 12:30:00,74.71,74.76,74.56,74.61,45817.0,73.873,73.9224,73.7246,73.7741,45817.0
2020-07-10 12:40:00,74.56,74.57,74.43,74.51,17711.0,73.7246,73.7345,73.5961,73.6752,17711.0
2020-07-10 12:50:00,74.51,74.64,74.48,74.64,20080.0,73.6752,73.8037,73.6455,73.8037,20080.0
2020-07-10 13:00:00,74.59,74.7,74.53,74.7,31179.0,73.7543,73.8631,73.695,73.8631,31179.0
2020-07-10 13:10:00,74.69,74.69,74.44,74.52,39152.0,73.8532,73.8532,73.606,73.6851,39152.0
2020-07-10 13:20:00,74.52,74.64,74.38,74.42,22307.0,73.6851,73.8037,73.5467,73.5862,22307.0
2020-07-10 13:30:00,74.43,74.47,74.34,74.45,21800.0,73.5961,73.6356,73.5071,73.6159,21800.0
2020-07-10 13:40:00,74.47,74.64,74.43,74.62,25247.0,73.6356,73.8037,73.5961,73.784,25247.0
2020-07-10 13:50:00,74.6,74.87,74.6,74.82,29304.0,73.7642,74.0312,73.7642,73.9817,29304.0
2020-07-10 14:00:00,74.84,75.18,74.84,75.03,60405.0,74.0015,74.3377,74.0015,74.1894,60405.0
2020-07-10 14:10:00,75.01,75.1,74.93,74.93,30829.0,74.1696,74.2586,74.0905,74.0905,30829.0
2020-07-10 14:20:00,74.91,74.95,74.77,74.77,21708.0,74.0707,74.1103,73.9323,73.9323,21708.0
2020-07-10 14:30:00,74.78,74.96,74.78,74.92,16817.0,73.9422,74.1202,73.9422,74.0806,16817.0
2020-07-10 14:40:00,74.91,75.05,74.83,74.91,38283.0,74.0707,74.2091,73.9916,74.0707,38283.0
2020-07-10 14:50:00,74.92,74.94,74.53,74.56,21081.0,74.0806,74.1004,73.695,73.7246,21081.0
2020-07-10 15:00:00,74.56,74.81,74.48,74.78,30892.0,73.7246,73.9718,73.6455,73.9422,30892.0
2020-07-10 15:10:00,74.78,74.94,74.72,74.93,32812.0,73.9422,74.1004,73.8828,74.0905,32812.0
2020-07-10 15:20:00,74.92,75.02,74.85,75.0,44961.0,74.0806,74.1795,74.0114,74.1597,44961.0
2020-07-10 15:30:00,75.0,75.1,74.92,75.03,60729.0,74.1597,74.2586,74.0806,74.1894,60729.0
2020-07-10 15:40:00,75.03,75.17,74.85,75.16,49715.0,74.1894,74.3278,74.0114,74.3179,49715.0
2020-07-10 15:50:00,75.18,75.27,75.1,75.22,156760.0,74.3377,74.4267,74.2586,74.3772,156760.0
2020-07-13 09:30:00,75.55,76.1,74.84,74.93,111841.0,74.7035,75.2474,74.0015,74.0905,111841.0
2020-07-13 09:40:00,74.86,75.4,74.86,75.1,86520.0,74.0213,74.5552,74.0213,74.2586,86520.0
2020-07-13 09:50:00,75.09,75.17,74.69,74.69,44866.0,74.2487,74.3278,73.8532,73.8532,44866.0
2020-07-13 10:00:00,74.68,74.87,74.42,74.79,49219.0,73.8433,74.0312,73.5862,73.9521,49219.0
2020-07-13 10:10:00,74.75,75.22,74.68,75.22,47767.0,73.9125,74.3772,73.8433,74.3772,47767.0
2020-07-13 10:20:00,75.25,75.66,75.17,75.65,38043.0,74.4069,74.8123,74.3278,74.8024,38043.0
2020-07-13 10:30:00,75.63,75.77,75.07,75.08,26785.0,74.7826,74.9211,74.2289,74.2388,26785.0
2020-07-13 10:40:00,75.1,75.27,74.87,75.21,36359.0,74.2586,74.4267,74.0312,74.3674,36359.0
2020-07-13 10:50:00,75.23,75.54,75.02,75.51,39177.0,74.3871,74.6937,74.1795,74.664,39177.0
2020-07-13 11:00:00,75.52,76.19,75.38,76.06,75398.0,74.6739,75.3364,74.5354,75.2078,75398.0
2020-07-13 11:10:00,76.03,76.06,75.54,75.63,32335.0,75.1782,75.2078,74.6937,74.7826,32335.0
2020-07-13 11:20:00,75.62,75.9,75.41,75.87,36067.0,74.7728,75.0496,74.5651,75.02,36067.0
2020-07-13 11:30:00,75.9,75.9,75.61,75.76,19527.0,75.0496,75.0496,74.7629,74.9112,19527.0
2020-07-13 11:40:00,75.79,75.98,75.48,75.65,19304.0,74.9409,75.1287,74.6343,74.8024,19304.0
2020-07-13 11:50:00,75.67,75.8,75.42,75.44,16345.0,74.8222,74.9507,74.575,74.5948,16345.0
2020-07-13 12:00:00,75.46,75.7,75.46,75.47,15923.0,74.6146,74.8519,74.6146,74.6244,15923.0
2020-07-13 12:10:00,75.48,75.48,75.28,75.37,20974.0,74.6343,74.6343,74.4366,74.5256,20974.0
2020-07-13 12:20:00,75.34,75.48,75.18,75.22,27252.0,74.4959,74.6343,74.3377,74.3772,27252.0
2020-07-13 12:30:00,75.2,75.43,75.17,75.35,17993.0,74.3575,74.5849,74.3278,74.5058,17993.0
2020-07-13 12:40:00,75.38,75.71,75.38,75.56,12536.0,74.5354,74.8618,74.5354,74.7134,12536.0
2020-07-13 12:50:00,75.58,75.7,75.55,75.59,14217.0,74.7332,74.8519,74.7035,74.7431,14217.0
2020-07-13 13:00:00,75.63,75.95,75.62,75.94,22486.0,74.7826,75.0991,74.7728,75.0892,22486.0
2020-07-13 13:10:00,75.95,76.1,75.84,75.96,25933.0,75.0991,75.2474,74.9903,75.109,25933.0
2020-07-13 13:20:00,75.98,76.11,75.8,75.88,25980.0,75.1287,75.2573,74.9507,75.0298,25980.0
2020-07-13 13:30:00,75.94,76.2,75.9,76.02,22794.0,75.0892,75.3463,75.0496,75.1683,22794.0
2020-07-13 13:40:00,76.04,76.26,76.01,76.04,13003.0,75.1881,75.4056,75.1584,75.1881,13003.0
2020-07-13 13:50:00,76.05,76.09,75.89,75.91,18078.0,75.1979,75.2375,75.0397,75.0595,18078.0
2020-07-13 14:00:00,75.89,75.93,75.27,75.33,25159.0,75.0397,75.0793,74.4267,74.486,25159.0
2020-07-13 14:10:00,75.35,75.44,75.24,75.34,34129.0,74.5058,74.5948,74.397,74.4959,34129.0
2020-07-13 14:20:00,75.32,75.34,74.86,74.87,51787.0,74.4761,74.4959,74.0213,74.0312,51787.0
2020-07-13 14:30:00,74.88,75.0,74.81,74.95,28998.0,74.0411,74.1597,73.9718,74.1103,28998.0
2020-07-13 14:40:00,74.94,75.31,74.9,75.25,33477.0,74.1004,74.4662,74.0608,74.4069,33477.0
2020-07-13 14:50:00,75.22,75.4,75.15,75.36,23807.0,74.3772,74.5552,74.308,74.5157,23807.0
2020-07-13 15:00:00,75.41,75.41,74.72,74.81,37078.0,74.5651,74.5651,73.8828,73.9718,37078.0
2020-07-13 15:10:00,74.81,74.96,74.61,74.68,35106.0,73.9718,74.1202,73.7741,73.8433,35106.0
2020-07-13 15:20:00,74.66,74.79,74.43,74.47,41095.0,73.8235,73.9521,73.5961,73.6356,41095.0
2020-07-13 15:30:00,74.48,74.51,73.87,73.92,67792.0,73.6455,73.6752,73.0424,73.0918,67792.0
2020-07-13 15:40:00,73.94,74.14,73.71,73.72,74867.0,73.1116,73.3093,72.8842,72.894,74867.0
2020-07-13 15:50:00,73.75,73.86,73.55,73.62,238136.0,72.9237,73.0325,72.726,72.7952,238136.0
2020-07-14 09:30:00,73.21,73.38,72.1,72.73,89139.0,72.3898,72.5579,71.2922,71.9151,89139.0
2020-07-14 09:40:00,72.65,73.14,72.51,72.93,31475.0,71.836,72.3205,71.6976,72.1129,31475.0
2020-07-14 09:50:00,72.88,73.02,72.48,72.95,28372.0,72.0635,72.2019,71.6679,72.1327,28372.0
2020-07-14 10:00:00,72.97,73.12,72.14,72.17,48134.0,72.1525,72.3008,71.3318,71.3614,48134.0
2020-07-14 10:10:00,72.19,72.38,71.86,72.18,62385.0,71.3812,71.5691,71.0549,71.3713,62385.0
2020-07-14 10:20:00,72.2,72.82,72.17,72.82,17481.0,71.3911,72.0041,71.3614,72.0041,17481.0
2020-07-14 10:30:00,72.84,73.2,72.75,73.09,55525.0,72.0239,72.3799,71.9349,72.2711,55525.0
2020-07-14 10:40:00,73.08,73.17,72.92,72.99,22150.0,72.2612,72.3502,72.103,72.1722,22150.0
2020-07-14 10:50:00,72.97,73.24,72.86,72.86,21822.0,72.1525,72.4194,72.0437,72.0437,21822.0
2020-07-14 11:00:00,72.86,73.1,72.69,72.76,28283.0,72.0437,72.281,71.8756,71.9448,28283.0
2020-07-14 11:10:00,72.78,72.87,72.51,72.55,15390.0,71.9646,72.0536,71.6976,71.7372,15390.0
2020-07-14 11:20:00,72.65,72.74,72.31,72.53,85896.0,71.836,71.925,71.4998,71.7174,85896.0
2020-07-14 11:30:00,72.55,72.89,72.5,72.63,26343.0,71.7372,72.0733,71.6877,71.8163,26343.0
2020-07-14 11:40:00,72.63,72.94,72.63,72.86,19112.0,71.8163,72.1228,71.8163,72.0437,19112.0
2020-07-14 11:50:00,72.87,72.89,72.62,72.78,27449.0,72.0536,72.0733,71.8064,71.9646,27449.0
2020-07-14 12:00:00,72.83,72.93,72.66,72.75,49627.0,72.014,72.1129,71.8459,71.9349,49627.0
2020-07-14 12:10:00,72.75,73.05,72.7,72.97,32780.0,71.9349,72.2316,71.8855,72.1525,32780.0
2020-07-14 12:20:00,72.94,73.12,72.81,72.84,53514.0,72.1228,72.3008,71.9942,72.0239,53514.0
2020-07-14 12:30:00,72.85,73.08,72.85,72.98,15122.0,72.0338,72.2612,72.0338,72.1623,15122.0
2020-07-14 12:40:00,73.0,73.18,72.92,73.12,12523.0,72.1821,72.3601,72.103,72.3008,12523.0
2020-07-14 12:50:00,73.12,73.12,72.84,73.01,49543.0,72.3008,72.3008,72.0239,72.192,49543.0
2020-07-14 13:00:00,73.01,73.04,72.8,72.81,20968.0,72.192,72.2217,71.9844,71.9942,20968.0
2020-07-14 13:10:00,72.81,72.91,72.76,72.83,15272.0,71.9942,72.0931,71.9448,72.014,15272.0
2020-07-14 13:20:00,72.84,73.04,72.84,72.96,17022.0,72.0239,72.2217,72.0239,72.1426,17022.0
2020-07-14 13:30:00,72.94,73.13,72.9,73.13,14694.0,72.1228,72.3107,72.0832,72.3107,14694.0
2020-07-14 13:40:00,73.13,73.3,73.07,73.25,12951.0,72.3107,72.4788,72.2513,72.4293,12951.0
2020-07-14 13:50:00,73.2,73.32,72.92,73.08,20969.0,72.3799,72.4985,72.103,72.2612,20969.0
2020-07-14 14:00:00,73.1,73.34,72.97,73.09,21924.0,72.281,72.5183,72.1525,72.2711,21924.0
2020-07-14 14:10:00,73.09,73.17,73.02,73.15,28543.0,72.2711,72.3502,72.2019,72.3304,28543.0
2020-07-14 14:20:00,73.13,73.18,72.97,72.99,23326.0,72.3107,72.3601,72.1525,72.1722,23326.0
2020-07-14 14:30:00,73.01,73.1,72.91,72.91,16156.0,72.192,72.281,72.0931,72.0931,16156.0
2020-07-14 14:40:00,72.95,73.03,72.85,72.9,53832.0,72.1327,72.2118,72.0338,72.0832,53832.0
2020-07-14 14:50:00,72.94,73.22,72.92,73.13,91541.0,72.1228,72.3997,72.103,72.3107,91541.0
2020-07-14 15:00:00,73.16,73.23,72.91,72.98,192851.0,72.3403,72.4095,72.0931,72.1623,192851.0
2020-07-14 15:10:00,72.98,72.98,72.67,72.83,22099.0,72.1623,72.1623,71.8558,72.014,22099.0
2020-07-14 15:20:00,72.85,73.03,72.83,72.95,20702.0,72.0338,72.2118,72.014,72.1327,20702.0
2020-07-14 15:30:00,72.97,73.08,72.87,73.05,119892.0,72.1525,72.2612,72.0536,72.2316,119892.0
2020-07-14 15:40:00,73.06,73.42,73.03,73.34,111620.0,72.2414,72.5974,72.2118,72.5183,111620.0
2020-07-14 15:50:00,73.35,73.54,73.33,73.51,267523.0,72.5282,72.7161,72.5084,72.6864,267523.0
2020-07-15 09:30:00,76.6,77.46,76.01,77.24,159701.0,75.7418,76.5921,75.1584,76.3746,159701.0
2020-07-15 09:40:00,77.28,78.29,77.22,78.08,130030.0,76.4142,77.4128,76.3548,77.2052,130030.0
2020-07-15 09:50:00,78.11,78.41,77.69,77.95,82022.0,77.2349,77.5315,76.8196,77.0767,82022.0
2020-07-15 10:00:00,77.92,77.96,77.14,77.22,60832.0,77.047,77.0865,76.2757,76.3548,60832.0
2020-07-15 10:10:00,77.23,77.97,77.02,77.9,104345.0,76.3647,77.0964,76.1571,77.0272,104345.0
2020-07-15 10:20:00,77.94,78.35,77.81,78.25,40157.0,77.0668,77.4722,76.9382,77.3733,40157.0
2020-07-15 10:30:00,78.27,78.93,78.27,78.82,76013.0,77.3931,78.0457,77.3931,77.9369,76013.0
2020-07-15 10:40:00,78.8,79.49,78.77,79.06,146527.0,77.9171,78.5994,77.8875,78.1742,146527.0
2020-07-15 10:50:00,79.09,79.33,78.87,79.33,63981.0,78.2039,78.4412,77.9863,78.4412,63981.0
2020-07-15 11:00:00,79.34,79.43,78.7,78.8,152058.0,78.4511,78.5401,77.8183,77.9171,152058.0
2020-07-15 11:10:00,78.78,78.84,78.24,78.43,128838.0,77.8974,77.9567,77.3634,77.5513,128838.0
2020-07-15 11:20:00,78.43,78.68,78.07,78.54,90061.0,77.5513,77.7985,77.1953,77.66,90061.0
2020-07-15 11:30:00,78.52,79.04,78.5,78.95,45859.0,77.6403,78.1544,77.6205,78.0655,45859.0
2020-07-15 11:40:00,78.93,79.12,78.42,78.61,71978.0,78.0457,78.2335,77.5414,77.7293,71978.0
2020-07-15 11:50:00,78.6,78.9,78.57,78.63,66647.0,77.7194,78.016,77.6897,77.749,66647.0
2020-07-15 12:00:00,78.62,78.8,78.44,78.73,126178.0,77.7391,77.9171,77.5612,77.8479,126178.0
2020-07-15 12:10:00,78.69,79.01,78.57,78.98,88225.0,77.8084,78.1248,77.6897,78.0951,88225.0
2020-07-15 12:20:00,78.95,79.26,78.87,79.2,70101.0,78.0655,78.372,77.9863,78.3127,70101.0
2020-07-15 12:30:00,79.19,79.27,78.92,78.94,46366.0,78.3028,78.3819,78.0358,78.0556,46366.0
2020-07-15 12:40:00,78.93,79.26,78.87,79.25,30171.0,78.0457,78.372,77.9863,78.3621,30171.0
2020-07-15 12:50:00,79.26,79.59,79.18,79.57,45399.0,78.372,78.6983,78.2929,78.6785,45399.0
2020-07-15 13:00:00,79.55,79.7,79.48,79.59,53897.0,78.6587,78.807,78.5895,78.6983,53897.0
2020-07-15 13:10:00,79.64,79.71,79.49,79.7,27036.0,78.7477,78.8169,78.5994,78.807,27036.0
2020-07-15 13:20:00,79.73,79.81,79.5,79.53,56144.0,78.8367,78.9158,78.6093,78.639,56144.0
2020-07-15 13:30:00,79.49,79.78,79.49,79.71,47223.0,78.5994,78.8862,78.5994,78.8169,47223.0
2020-07-15 13:40:00,79.69,79.82,79.62,79.7,33739.0,78.7972,78.9257,78.7279,78.807,33739.0
2020-07-15 13:50:00,79.7,79.79,79.52,79.67,246626.0,78.807,78.896,78.6291,78.7774,246626.0
2020-07-15 14:00:00,79.67,80.07,79.62,80.06,106271.0,78.7774,79.1729,78.7279,79.163,106271.0
2020-07-15 14:10:00,80.05,80.52,80.02,80.39,76153.0,79.1531,79.6179,79.1235,79.4893,76153.0
2020-07-15 14:20:00,80.4,80.51,80.26,80.37,61076.0,79.4992,79.608,79.3608,79.4695,61076.0
2020-07-15 14:30:00,80.34,80.39,80.17,80.23,52016.0,79.4399,79.4893,79.2718,79.3311,52016.0
2020-07-15 14:40:00,80.23,80.35,80.01,80.04,37728.0,79.3311,79.4498,79.1136,79.1432,37728.0
2020-07-15 14:50:00,80.06,80.07,79.73,79.94,76574.0,79.163,79.1729,78.8367,79.0444,76574.0
2020-07-15 15:00:00,79.92,80.17,79.92,80.08,50102.0,79.0246,79.2718,79.0246,79.1828,50102.0
2020-07-15 15:10:00,80.05,80.33,79.96,80.33,49040.0,79.1531,79.43,79.0641,79.43,49040.0
2020-07-15 15:20:00,80.34,80.5,80.28,80.45,66853.0,79.4399,79.5981,79.3806,79.5486,66853.0
2020-07-15 15:30:00,80.45,80.65,80.41,80.65,105226.0,79.5486,79.7464,79.5091,79.7464,105226.0
2020-07-15 15:40:00,80.64,81.39,80.53,81.39,284566.0,79.7365,80.4781,79.6277,80.4781,284566.0
2020-07-15 15:50:00,81.4,81.48,80.75,80.95,412990.0,80.488,80.5671,79.8453,80.043,412990.0
2020-07-16 09:30:00,79.8,80.58,78.95,79.59,138215.0,78.9059,79.6772,78.0655,78.6983,138215.0
2020-07-16 09:40:00,79.54,80.05,79.37,79.9,59499.0,78.6488,79.1531,78.4807,79.0048,59499.0
2020-07-16 09:50:00,79.79,80.46,79.72,80.06,64808.0,78.896,79.5585,78.8268,79.163,64808.0
2020-07-16 10:00:00,80.02,80.2,79.28,79.34,86740.0,79.1235,79.3014,78.3918,78.4511,86740.0
2020-07-16 10:10:00,79.37,80.12,79.36,79.9,52926.0,78.4807,79.2223,78.4709,79.0048,52926.0
2020-07-16 10:20:00,79.89,79.94,79.5,79.67,61188.0,78.9949,79.0444,78.6093,78.7774,61188.0
2020-07-16 10:30:00,79.68,79.86,79.6,79.8,17902.0,78.7873,78.9653,78.7082,78.9059,17902.0
2020-07-16 10:40:00,79.81,79.89,79.7,79.76,18304.0,78.9158,78.9949,78.807,78.8664,18304.0
2020-07-16 10:50:00,79.67,79.82,79.61,79.76,22880.0,78.7774,78.9257,78.7181,78.8664,22880.0
2020-07-16 11:00:00,79.76,79.82,79.43,79.45,49490.0,78.8664,78.9257,78.5401,78.5598,49490.0
2020-07-16 11:10:00,79.45,79.72,79.43,79.71,62605.0,78.5598,78.8268,78.5401,78.8169,62605.0
2020-07-16 11:20:00,79.69,80.03,79.61,79.98,35671.0,78.7972,79.1334,78.7181,79.0839,35671.0
2020-07-16 11:30:00,79.95,80.04,79.75,79.94,17651.0,79.0542,79.1432,78.8565,79.0444,17651.0
2020-07-16 11:40:00,79.97,80.12,79.86,80.0,26036.0,79.074,79.2223,78.9653,79.1037,26036.0
2020-07-16 11:50:00,80.03,80.28,79.95,80.26,27509.0,79.1334,79.3806,79.0542,79.3608,27509.0
2020-07-16 12:00:00,80.27,80.42,80.07,80.41,25769.0,79.3707,79.519,79.1729,79.5091,25769.0
2020-07-16 12:10:00,80.42,80.46,80.11,80.18,21079.0,79.519,79.5585,79.2125,79.2817,21079.0
2020-07-16 12:20:00,80.19,80.37,80.19,80.32,22832.0,79.2916,79.4695,79.2916,79.4201,22832.0
2020-07-16 12:30:00,80.32,80.34,80.0,80.12,21019.0,79.4201,79.4399,79.1037,79.2223,21019.0
2020-07-16 12:40:00,80.12,80.31,80.1,80.31,22374.0,79.2223,79.4102,79.2026,79.4102,22374.0
2020-07-16 12:50:00,80.31,80.32,80.0,80.07,35371.0,79.4102,79.4201,79.1037,79.1729,35371.0
2020-07-16 13:00:00,80.09,80.38,80.05,80.38,32689.0,79.1927,79.4794,79.1531,79.4794,32689.0
2020-07-16 13:10:00,80.37,80.61,80.32,80.58,25349.0,79.4695,79.7069,79.4201,79.6772,25349.0
2020-07-16 13:20:00,80.57,80.62,80.39,80.61,23746.0,79.6673,79.7167,79.4893,79.7069,23746.0
2020-07-16 13:30:00,80.62,80.63,80.41,80.49,63690.0,79.7167,79.7266,79.5091,79.5882,63690.0
2020-07-16 13:40:00,80.52,80.85,80.47,80.8,22543.0,79.6179,79.9442,79.5684,79.8947,22543.0
2020-07-16 13:50:00,80.79,80.9,80.74,80.78,30261.0,79.8848,79.9936,79.8354,79.8749,30261.0
2020-07-16 14:00:00,80.78,81.03,80.77,80.82,65963.0,79.8749,80.1221,79.8651,79.9145,65963.0
2020-07-16 14:10:00,80.83,81.02,80.82,81.01,41354.0,79.9244,80.1123,79.9145,80.1024,41354.0
2020-07-16 14:20:00,81.01,81.06,80.97,81.04,28616.0,80.1024,80.1518,80.0628,80.132,28616.0
2020-07-16 14:30:00,81.04,81.04,80.91,80.95,26871.0,80.132,80.132,80.0035,80.043,26871.0
2020-07-16 14:40:00,80.96,81.04,80.8,80.81,48234.0,80.0529,80.132,79.8947,79.9046,48234.0
2020-07-16 14:50:00,80.82,80.86,80.63,80.71,34608.0,79.9145,79.9541,79.7266,79.8057,34608.0
2020-07-16 15:00:00,80.74,80.81,80.67,80.75,38464.0,79.8354,79.9046,79.7662,79.8453,38464.0
2020-07-16 15:10:00,80.75,80.82,80.64,80.79,48215.0,79.8453,79.9145,79.7365,79.8848,48215.0
2020-07-16 15:20:00,80.79,81.1,80.79,81.1,48895.0,79.8848,80.1914,79.8848,80.1914,48895.0
2020-07-16 15:30:00,81.09,81.18,80.98,81.09,71884.0,80.1815,80.2705,80.0727,80.1815,71884.0
2020-07-16 15:40:00,81.09,81.22,81.01,81.08,111953.0,80.1815,80.31,80.1024,80.1716,111953.0
2020-07-16 15:50:00,81.07,81.07,80.85,80.9,214846.0,80.1617,80.1617,79.9442,79.9936,214846.0
2020-07-17 09:30:00,80.77,80.77,79.31,79.34,126464.0,79.8651,79.8651,78.4214,78.4511,126464.0
2020-07-17 09:40:00,79.4,80.17,79.39,80.07,30970.0,78.5104,79.2718,78.5005,79.1729,30970.0
2020-07-17 09:50:00,80.02,80.24,79.38,79.47,35832.0,79.1235,79.341,78.4906,78.5796,35832.0
2020-07-17 10:00:00,79.46,79.57,78.85,79.26,47767.0,78.5697,78.6785,77.9666,78.372,47767.0
2020-07-17 10:10:00,79.25,79.4,79.15,79.35,38368.0,78.3621,78.5104,78.2632,78.461,38368.0
2020-07-17 10:20:00,79.36,79.36,78.77,78.96,75601.0,78.4709,78.4709,77.8875,78.0753,75601.0
2020-07-17 10:30:00,78.98,79.0,78.77,78.89,53275.0,78.0951,78.1149,77.8875,78.0061,53275.0
2020-07-17 10:40:00,78.91,79.11,78.86,79.11,39128.0,78.0259,78.2237,77.9765,78.2237,39128.0
2020-07-17 10:50:00,79.11,79.17,78.96,79.09,22982.0,78.2237,78.283,78.0753,78.2039,22982.0
2020-07-17 11:00:00,79.09,79.15,78.73,78.9,31378.0,78.2039,78.2632,77.8479,78.016,31378.0
2020-07-17 11:10:00,78.95,79.02,78.83,78.86,49089.0,78.0655,78.1347,77.9468,77.9765,49089.0
2020-07-17 11:20:00,78.87,78.98,78.61,78.75,37293.0,77.9863,78.0951,77.7293,77.8677,37293.0
2020-07-17 11:30:00,78.78,78.82,78.54,78.57,26682.0,77.8974,77.9369,77.66,77.6897,26682.0
2020-07-17 11:40:00,78.57,78.64,78.51,78.64,26351.0,77.6897,77.7589,77.6304,77.7589,26351.0
2020-07-17 11:50:00,78.63,79.03,78.62,78.93,16818.0,77.749,78.1446,77.7391,78.0457,16818.0
2020-07-17 12:00:00,78.95,79.04,78.87,78.95,14942.0,78.0655,78.1544,77.9863,78.0655,14942.0
2020-07-17 12:10:00,78.95,79.28,78.89,79.06,55367.0,78.0655,78.3918,78.0061,78.1742,55367.0
2020-07-17 12:20:00,79.05,79.17,79.0,79.08,16840.0,78.1643,78.283,78.1149,78.194,16840.0
2020-07-17 12:30:00,79.08,79.15,78.98,79.05,12120.0,78.194,78.2632,78.0951,78.1643,12120.0
2020-07-17 12:40:00,79.05,79.08,78.99,79.05,11811.0,78.1643,78.194,78.105,78.1643,11811.0
2020-07-17 12:50:00,79.05,79.16,79.01,79.01,25775.0,78.1643,78.2731,78.1248,78.1248,25775.0
2020-07-17 13:00:00,79.01,79.17,78.97,79.14,15678.0,78.1248,78.283,78.0852,78.2533,15678.0
2020-07-17 13:10:00,79.13,79.19,78.97,79.02,18793.0,78.2434,78.3028,78.0852,78.1347,18793.0
2020-07-17 13:20:00,79.03,79.15,78.92,79.09,19616.0,78.1446,78.2632,78.0358,78.2039,19616.0
2020-07-17 13:30:00,79.1,79.16,79.04,79.04,19782.0,78.2138,78.2731,78.1544,78.1544,19782.0
2020-07-17 13:40:00,79.05,79.12,79.0,79.03,24824.0,78.1643,78.2335,78.1149,78.1446,24824.0
2020-07-17 13:50:00,79.0,79.09,78.95,79.05,20451.0,78.1149,78.2039,78.0655,78.1643,20451.0
2020-07-17 14:00:00,79.05,79.11,78.95,79.11,22446.0,78.1643,78.2237,78.0655,78.2237,22446.0
2020-07-17 14:10:00,79.09,79.28,78.98,79.24,44806.0,78.2039,78.3918,78.0951,78.3522,44806.0
2020-07-17 14:20:00,79.24,79.27,79.11,79.24,38550.0,78.3522,78.3819,78.2237,78.3522,38550.0
2020-07-17 14:30:00,79.22,79.62,79.22,79.62,18637.0,78.3324,78.7279,78.3324,78.7279,18637.0
2020-07-17 14:40:00,79.62,79.68,79.48,79.58,22322.0,78.7279,78.7873,78.5895,78.6884,22322.0
2020-07-17 14:50:00,79.58,79.6,79.45,79.46,33524.0,78.6884,78.7082,78.5598,78.5697,33524.0
2020-07-17 15:00:00,79.45,79.64,79.35,79.58,62255.0,78.5598,78.7477,78.461,78.6884,62255.0
2020-07-17 15:10:00,79.58,79.65,79.46,79.63,20423.0,78.6884,78.7576,78.5697,78.7378,20423.0
2020-07-17 15:20:00,79.62,79.78,79.6,79.76,30116.0,78.7279,78.8862,78.7082,78.8664,30116.0
2020-07-17 15:30:00,79.77,79.86,79.73,79.79,48560.0,78.8763,78.9653,78.8367,78.896,48560.0
2020-07-17 15:40:00,79.8,79.93,79.73,79.93,73913.0,78.9059,79.0345,78.8367,79.0345,73913.0
2020-07-17 15:50:00,79.92,79.97,79.71,79.9,358342.0,79.0246,79.074,78.8169,79.0048,358342.0
2020-07-20 09:30:00,79.44,80.32,79.25,79.88,40718.0,78.55,79.4201,78.3621,78.985,40718.0
2020-07-20 09:40:00,79.79,79.98,79.03,79.03,24456.0,78.896,79.0839,78.1446,78.1446,24456.0
2020-07-20 09:50:00,79.03,79.21,78.71,78.88,37569.0,78.1446,78.3225,77.8281,77.9962,37569.0
2020-07-20 10:00:00,78.9,79.0,78.62,78.72,27602.0,78.016,78.1149,77.7391,77.838,27602.0
2020-07-20 10:10:00,78.73,78.73,78.31,78.35,38899.0,77.8479,77.8479,77.4326,77.4722,38899.0
2020-07-20 10:20:00,78.41,78.48,78.19,78.33,27072.0,77.5315,77.6007,77.314,77.4524,27072.0
2020-07-20 10:30:00,78.37,78.85,78.37,78.6,43950.0,77.4919,77.9666,77.4919,77.7194,43950.0
2020-07-20 10:40:00,78.62,78.73,78.44,78.49,27763.0,77.7391,77.8479,77.5612,77.6106,27763.0
2020-07-20 10:50:00,78.42,78.49,78.34,78.46,22733.0,77.5414,77.6106,77.4623,77.5809,22733.0
2020-07-20 11:00:00,78.41,78.44,78.16,78.16,25165.0,77.5315,77.5612,77.2843,77.2843,25165.0
2020-07-20 11:10:00,78.19,78.23,78.01,78.08,28221.0,77.314,77.3535,77.136,77.2052,28221.0
2020-07-20 11:20:00,78.08,78.09,77.78,77.79,23819.0,77.2052,77.2151,76.9086,76.9184,23819.0
2020-07-20 11:30:00,77.84,77.96,77.76,77.9,40016.0,76.9679,77.0865,76.8888,77.0272,40016.0
2020-07-20 11:40:00,77.87,78.14,77.78,78.1,52593.0,76.9976,77.2645,76.9086,77.225,52593.0
2020-07-20 11:50:00,78.1,78.13,77.87,77.92,24112.0,77.225,77.2546,76.9976,77.047,24112.0
2020-07-20 12:00:00,77.92,78.06,77.53,78.06,97229.0,77.047,77.1854,76.6614,77.1854,97229.0
2020-07-20 12:10:00,78.06,78.1,77.95,78.05,18415.0,77.1854,77.225,77.0767,77.1755,18415.0
2020-07-20 12:20:00,78.05,78.17,77.87,77.99,34372.0,77.1755,77.2942,76.9976,77.1162,34372.0
2020-07-20 12:30:00,77.98,78.1,77.88,78.07,59705.0,77.1063,77.225,77.0074,77.1953,59705.0
2020-07-20 12:40:00,78.05,78.11,77.97,78.09,6103.0,77.1755,77.2349,77.0964,77.2151,6103.0
2020-07-20 12:50:00,77.99,78.07,77.99,78.06,9760.0,77.1162,77.1953,77.1162,77.1854,9760.0
2020-07-20 13:00:00,78.06,78.07,77.92,77.93,11811.0,77.1854,77.1953,77.047,77.0569,11811.0
2020-07-20 13:10:00,77.94,77.99,77.84,77.93,45050.0,77.0668,77.1162,76.9679,77.0569,45050.0
2020-07-20 13:20:00,77.93,78.4,77.92,78.34,46856.0,77.0569,77.5216,77.047,77.4623,46856.0
2020-07-20 13:30:00,78.33,78.71,78.32,78.62,39051.0,77.4524,77.8281,77.4425,77.7391,39051.0
2020-07-20 13:40:00,78.62,78.67,78.38,78.38,10538.0,77.7391,77.7886,77.5018,77.5018,10538.0
2020-07-20 13:50:00,78.41,78.52,78.39,78.48,41294.0,77.5315,77.6403,77.5117,77.6007,41294.0
2020-07-20 14:00:00,78.48,78.54,78.41,78.51,19292.0,77.6007,77.66,77.5315,77.6304,19292.0
2020-07-20 14:10:00,78.5,78.5,78.44,78.48,13999.0,77.6205,77.6205,77.5612,77.6007,13999.0
2020-07-20 14:20:00,78.48,78.52,78.3,78.39,68232.0,77.6007,77.6403,77.4227,77.5117,68232.0
2020-07-20 14:30:00,78.4,78.41,78.34,78.38,14371.0,77.5216,77.5315,77.4623,77.5018,14371.0
2020-07-20 14:40:00,78.38,78.48,78.35,78.47,37664.0,77.5018,77.6007,77.4722,77.5908,37664.0
2020-07-20 14:50:00,78.48,78.58,78.39,78.45,62252.0,77.6007,77.6996,77.5117,77.5711,62252.0
2020-07-20 15:00:00,78.44,78.49,78.4,78.47,39140.0,77.5612,77.6106,77.5216,77.5908,39140.0
2020-07-20 15:10:00,78.47,78.53,78.35,78.47,49017.0,77.5908,77.6502,77.4722,77.5908,49017.0
2020-07-20 15:20:00,78.47,78.52,78.39,78.47,23779.0,77.5908,77.6403,77.5117,77.5908,23779.0
2020-07-20 15:30:00,78.46,78.55,78.45,78.55,38923.0,77.5809,77.6699,77.5711,77.6699,38923.0
2020-07-20 15:40:00,78.55,78.58,78.43,78.44,59928.0,77.6699,77.6996,77.5513,77.5612,59928.0
2020-07-20 15:50:00,78.45,78.46,78.15,78.18,225133.0,77.5711,77.5809,77.2744,77.3041,225133.0
2020-07-21 09:30:00,79.31,79.52,78.54,79.09,48553.0,78.4214,78.6291,77.66,78.2039,48553.0
2020-07-21 09:40:00,79.03,79.38,78.83,79.23,21173.0,78.1446,78.4906,77.9468,78.3423,21173.0
2020-07-21 09:50:00,79.26,79.59,79.26,79.59,23063.0,78.372,78.6983,78.372,78.6983,23063.0
2020-07-21 10:00:00,79.58,79.66,79.28,79.41,58592.0,78.6884,78.7675,78.3918,78.5203,58592.0
2020-07-21 10:10:00,79.41,79.56,79.1,79.22,39700.0,78.5203,78.6686,78.2138,78.3324,39700.0
2020-07-21 10:20:00,79.22,79.41,79.11,79.23,31201.0,78.3324,78.5203,78.2237,78.3423,31201.0
2020-07-21 10:30:00,79.24,79.65,79.16,79.51,52941.0,78.3522,78.7576,78.2731,78.6192,52941.0
2020-07-21 10:40:00,79.54,79.64,79.06,79.32,67334.0,78.6488,78.7477,78.1742,78.4313,67334.0
2020-07-21 10:50:00,79.34,79.37,79.11,79.23,34660.0,78.4511,78.4807,78.2237,78.3423,34660.0
2020-07-21 11:00:00,79.23,79.7,79.2,79.59,81362.0,78.3423,78.807,78.3127,78.6983,81362.0
2020-07-21 11:10:00,79.62,80.06,79.6,79.99,28450.0,78.7279,79.163,78.7082,79.0938,28450.0
2020-07-21 11:20:00,80.0,80.0,79.81,79.96,17600.0,79.1037,79.1037,78.9158,79.0641,17600.0
2020-07-21 11:30:00,79.98,80.06,79.82,79.98,72065.0,79.0839,79.163,78.9257,79.0839,72065.0
2020-07-21 11:40:00,79.95,80.08,79.88,79.98,69031.0,79.0542,79.1828,78.985,79.0839,69031.0
2020-07-21 11:50:00,80.0,80.33,80.0,80.31,39279.0,79.1037,79.43,79.1037,79.4102,39279.0
2020-07-21 12:00:00,80.29,80.29,80.11,80.17,14324.0,79.3904,79.3904,79.2125,79.2718,14324.0
2020-07-21 12:10:00,80.15,80.19,80.04,80.08,15164.0,79.252,79.2916,79.1432,79.1828,15164.0
2020-07-21 12:20:00,80.09,80.18,79.91,80.15,21573.0,79.1927,79.2817,79.0147,79.252,21573.0
2020-07-21 12:30:00,80.16,80.26,80.12,80.2,20428.0,79.2619,79.3608,79.2223,79.3014,20428.0
2020-07-21 12:40:00,80.19,80.28,80.08,80.13,24649.0,79.2916,79.3806,79.1828,79.2322,24649.0
2020-07-21 12:50:00,80.16,80.27,80.15,80.25,14952.0,79.2619,79.3707,79.252,79.3509,14952.0
2020-07-21 13:00:00,80.25,80.28,80.18,80.24,14230.0,79.3509,79.3806,79.2817,79.341,14230.0
2020-07-21 13:10:00,80.22,80.25,80.12,80.24,19248.0,79.3212,79.3509,79.2223,79.341,19248.0
2020-07-21 13:20:00,80.22,80.25,80.02,80.03,19305.0,79.3212,79.3509,79.1235,79.1334,19305.0
2020-07-21 13:30:00,80.01,80.23,79.99,80.18,10042.0,79.1136,79.3311,79.0938,79.2817,10042.0
2020-07-21 13:40:00,80.2,80.23,80.0,80.14,27042.0,79.3014,79.3311,79.1037,79.2421,27042.0
2020-07-21 13:50:00,80.13,80.14,80.03,80.1,25239.0,79.2322,79.2421,79.1334,79.2026,25239.0
2020-07-21 14:00:00,80.12,80.19,80.01,80.11,34077.0,79.2223,79.2916,79.1136,79.2125,34077.0
2020-07-21 14:10:00,80.12,80.25,80.04,80.19,31701.0,79.2223,79.3509,79.1432,79.2916,31701.0
2020-07-21 14:20:00,80.2,80.27,80.16,80.24,52663.0,79.3014,79.3707,79.2619,79.341,52663.0
2020-07-21 14:30:00,80.22,80.28,80.1,80.22,24709.0,79.3212,79.3806,79.2026,79.3212,24709.0
2020-07-21 14:40:00,80.26,80.4,80.24,80.3,16148.0,79.3608,79.4992,79.341,79.4003,16148.0
2020-07-21 14:50:00,80.29,80.32,80.23,80.32,12314.0,79.3904,79.4201,79.3311,79.4201,12314.0
2020-07-21 15:00:00,80.33,80.33,80.17,80.27,15069.0,79.43,79.43,79.2718,79.3707,15069.0
2020-07-21 15:10:00,80.28,80.28,79.87,79.92,26300.0,79.3806,79.3806,78.9751,79.0246,26300.0
2020-07-21 15:20:00,79.91,79.98,79.74,79.78,22367.0,79.0147,79.0839,78.8466,78.8862,22367.0
2020-07-21 15:30:00,79.8,79.9,79.73,79.76,53498.0,78.9059,79.0048,78.8367,78.8664,53498.0
2020-07-21 15:40:00,79.77,80.14,79.65,80.0,120955.0,78.8763,79.2421,78.7576,79.1037,120955.0
2020-07-21 15:50:00,79.98,80.11,79.78,80.11,218785.0,79.0839,79.2125,78.8862,79.2125,218785.0
2020-07-22 09:30:00,79.61,79.96,78.79,79.67,62500.0,78.7181,79.0641,77.9072,78.7774,62500.0
2020-07-22 09:40:00,79.79,80.0,79.57,79.87,60106.0,78.896,79.1037,78.6785,78.9751,60106.0
2020-07-22 09:50:00,79.89,79.91,79.31,79.47,89601.0,78.9949,79.0147,78.4214,78.5796,89601.0
2020-07-22 10:00:00,79.51,79.55,79.03,79.38,80118.0,78.6192,78.6587,78.1446,78.4906,80118.0
2020-07-22 10:10:00,79.34,79.37,79.01,79.12,30646.0,78.4511,78.4807,78.1248,78.2335,30646.0
2020-07-22 10:20:00,79.11,79.34,79.04,79.31,21710.0,78.2237,78.4511,78.1544,78.4214,21710.0
2020-07-22 10:30:00,79.27,79.67,79.27,79.62,47006.0,78.3819,78.7774,78.3819,78.7279,47006.0
2020-07-22 10:40:00,79.61,79.81,79.56,79.6,21051.0,78.7181,78.9158,78.6686,78.7082,21051.0
2020-07-22 10:50:00,79.58,79.7,79.31,79.7,34294.0,78.6884,78.807,78.4214,78.807,34294.0
2020-07-22 11:00:00,79.68,79.83,79.66,79.72,37314.0,78.7873,78.9356,78.7675,78.8268,37314.0
2020-07-22 11:10:00,79.67,79.73,79.55,79.55,20753.0,78.7774,78.8367,78.6587,78.6587,20753.0
2020-07-22 11:20:00,79.59,79.78,79.5,79.73,20072.0,78.6983,78.8862,78.6093,78.8367,20072.0
2020-07-22 11:30:00,79.71,79.72,79.55,79.71,16749.0,78.8169,78.8268,78.6587,78.8169,16749.0
2020-07-22 11:40:00,79.69,79.69,79.59,79.67,14607.0,78.7972,78.7972,78.6983,78.7774,14607.0
2020-07-22 11:50:00,79.68,79.73,79.54,79.63,27204.0,78.7873,78.8367,78.6488,78.7378,27204.0
2020-07-22 12:00:00,79.64,79.67,79.55,79.62,28687.0,78.7477,78.7774,78.6587,78.7279,28687.0
2020-07-22 12:10:00,79.62,79.77,79.61,79.71,20618.0,78.7279,78.8763,78.7181,78.8169,20618.0
2020-07-22 12:20:00,79.71,79.72,79.58,79.64,26078.0,78.8169,78.8268,78.6884,78.7477,26078.0
2020-07-22 12:30:00,79.64,79.8,79.62,79.76,14020.0,78.7477,78.9059,78.7279,78.8664,14020.0
2020-07-22 12:40:00,79.74,79.78,79.63,79.76,12419.0,78.8466,78.8862,78.7378,78.8664,12419.0
2020-07-22 12:50:00,79.74,79.81,79.73,79.78,11087.0,78.8466,78.9158,78.8367,78.8862,11087.0
2020-07-22 13:00:00,79.8,79.89,79.8,79.81,13171.0,78.9059,78.9949,78.9059,78.9158,13171.0
2020-07-22 13:10:00,79.82,79.82,79.71,79.81,17299.0,78.9257,78.9257,78.8169,78.9158,17299.0
2020-07-22 13:20:00,79.83,79.98,79.83,79.96,16516.0,78.9356,79.0839,78.9356,79.0641,16516.0
2020-07-22 13:30:00,79.95,79.95,79.79,79.83,23508.0,79.0542,79.0542,78.896,78.9356,23508.0
2020-07-22 13:40:00,79.83,79.89,79.73,79.75,15918.0,78.9356,78.9949,78.8367,78.8565,15918.0
2020-07-22 13:50:00,79.75,79.91,79.69,79.69,23004.0,78.8565,79.0147,78.7972,78.7972,23004.0
2020-07-22 14:00:00,79.68,79.92,79.68,79.89,22224.0,78.7873,79.0246,78.7873,78.9949,22224.0
2020-07-22 14:10:00,79.89,79.89,79.74,79.84,19788.0,78.9949,78.9949,78.8466,78.9455,19788.0
2020-07-22 14:20:00,79.84,79.85,79.71,79.84,24243.0,78.9455,78.9554,78.8169,78.9455,24243.0
2020-07-22 14:30:00,79.84,80.09,79.76,80.09,114202.0,78.9455,79.1927,78.8664,79.1927,114202.0
2020-07-22 14:40:00,80.1,80.2,80.09,80.13,24632.0,79.2026,79.3014,79.1927,79.2322,24632.0
2020-07-22 14:50:00,80.17,80.2,79.88,80.0,38872.0,79.2718,79.3014,78.985,79.1037,38872.0
2020-07-22 15:00:00,80.0,80.35,79.95,80.09,165221.0,79.1037,79.4498,79.0542,79.1927,165221.0
2020-07-22 15:10:00,80.07,80.09,79.91,79.94,39212.0,79.1729,79.1927,79.0147,79.0444,39212.0
2020-07-22 15:20:00,79.94,79.98,79.85,79.93,28417.0,79.0444,79.0839,78.9554,79.0345,28417.0
2020-07-22 15:30:00,79.93,79.97,79.79,79.83,37550.0,79.0345,79.074,78.896,78.9356,37550.0
2020-07-22 15:40:00,79.83,79.97,79.83,79.87,65500.0,78.9356,79.074,78.9356,78.9751,65500.0
2020-07-22 15:50:00,79.89,79.91,79.62,79.67,403464.0,78.9949,79.0147,78.7279,78.7774,403464.0
2020-07-23 09:30:00,78.72,79.23,78.23,78.69,69383.0,77.838,78.3423,77.3535,77.8084,69383.0
2020-07-23 09:40:00,78.74,78.74,77.64,77.8,56883.0,77.8578,77.8578,76.7701,76.9283,56883.0
2020-07-23 09:50:00,77.82,78.29,77.72,78.28,31002.0,76.9481,77.4128,76.8492,77.403,31002.0
2020-07-23 10:00:00,78.22,78.46,78.17,78.17,52962.0,77.3436,77.5809,77.2942,77.2942,52962.0
2020-07-23 10:10:00,78.16,78.17,77.87,77.87,40896.0,77.2843,77.2942,76.9976,76.9976,40896.0
2020-07-23 10:20:00,77.87,77.87,77.42,77.52,43923.0,76.9976,76.9976,76.5526,76.6515,43923.0
2020-07-23 10:30:00,77.51,77.72,77.38,77.6,111475.0,76.6416,76.8492,76.513,76.7306,111475.0
2020-07-23 10:40:00,77.61,77.85,77.55,77.6,24692.0,76.7405,76.9778,76.6811,76.7306,24692.0
2020-07-23 10:50:00,77.63,77.76,77.34,77.36,31150.0,76.7602,76.8888,76.4735,76.4933,31150.0
2020-07-23 11:00:00,77.38,77.49,77.11,77.49,82667.0,76.513,76.6218,76.2461,76.6218,82667.0
2020-07-23 11:10:00,77.47,77.66,77.4,77.61,62502.0,76.602,76.7899,76.5328,76.7405,62502.0
2020-07-23 11:20:00,77.59,77.9,77.53,77.88,56415.0,76.7207,77.0272,76.6614,77.0074,56415.0
2020-07-23 11:30:00,77.88,78.01,77.77,77.97,17327.0,77.0074,77.136,76.8987,77.0964,17327.0
2020-07-23 11:40:00,77.93,78.03,77.76,77.77,21250.0,77.0569,77.1558,76.8888,76.8987,21250.0
2020-07-23 11:50:00,77.78,78.02,77.75,77.99,14968.0,76.9086,77.1459,76.8789,77.1162,14968.0
2020-07-23 12:00:00,77.98,78.04,77.86,77.86,26223.0,77.1063,77.1656,76.9877,76.9877,26223.0
2020-07-23 12:10:00,77.86,78.04,77.84,78.04,39641.0,76.9877,77.1656,76.9679,77.1656,39641.0
2020-07-23 12:20:00,78.05,78.28,77.95,78.02,26909.0,77.1755,77.403,77.0767,77.1459,26909.0
2020-07-23 12:30:00,78.02,78.22,78.01,78.09,25476.0,77.1459,77.3436,77.136,77.2151,25476.0
2020-07-23 12:40:00,78.09,78.43,78.08,78.4,31590.0,77.2151,77.5513,77.2052,77.5216,31590.0
2020-07-23 12:50:00,78.4,78.48,78.08,78.1,26290.0,77.5216,77.6007,77.2052,77.225,26290.0
2020-07-23 13:00:00,78.06,78.33,78.06,78.19,28302.0,77.1854,77.4524,77.1854,77.314,28302.0
2020-07-23 13:10:00,78.18,78.39,78.15,78.28,27538.0,77.3041,77.5117,77.2744,77.403,27538.0
2020-07-23 13:20:00,78.3,78.54,78.15,78.54,18864.0,77.4227,77.66,77.2744,77.66,18864.0
2020-07-23 13:30:00,78.53,78.56,78.31,78.38,48321.0,77.6502,77.6798,77.4326,77.5018,48321.0
2020-07-23 13:40:00,78.35,78.36,78.1,78.23,19630.0,77.4722,77.4821,77.225,77.3535,19630.0
2020-07-23 13:50:00,78.21,78.32,78.12,78.32,23918.0,77.3337,77.4425,77.2448,77.4425,23918.0
2020-07-23 14:00:00,78.31,78.33,78.12,78.17,21145.0,77.4326,77.4524,77.2448,77.2942,21145.0
2020-07-23 14:10:00,78.14,78.34,77.87,78.13,85634.0,77.2645,77.4623,76.9976,77.2546,85634.0
2020-07-23 14:20:00,78.14,78.33,77.91,78.23,22835.0,77.2645,77.4524,77.0371,77.3535,22835.0
2020-07-23 14:30:00,78.2,78.4,78.12,78.12,24801.0,77.3239,77.5216,77.2448,77.2448,24801.0
2020-07-23 14:40:00,78.13,78.55,78.13,78.55,19397.0,77.2546,77.6699,77.2546,77.6699,19397.0
2020-07-23 14:50:00,78.51,78.77,78.51,78.77,32787.0,77.6304,77.8875,77.6304,77.8875,32787.0
2020-07-23 15:00:00,78.8,78.8,78.53,78.58,25119.0,77.9171,77.9171,77.6502,77.6996,25119.0
2020-07-23 15:10:00,78.58,78.79,78.52,78.74,25396.0,77.6996,77.9072,77.6403,77.8578,25396.0
2020-07-23 15:20:00,78.73,78.79,78.55,78.67,42064.0,77.8479,77.9072,77.6699,77.7886,42064.0
2020-07-23 15:30:00,78.62,78.77,78.4,78.67,28730.0,77.7391,77.8875,77.5216,77.7886,28730.0
2020-07-23 15:40:00,78.65,78.73,78.59,78.59,38481.0,77.7688,77.8479,77.7095,77.7095,38481.0
2020-07-23 15:50:00,78.58,78.9,78.36,78.86,149832.0,77.6996,78.016,77.4821,77.9765,149832.0
2020-07-24 09:30:00,78.42,78.42,77.59,78.05,39678.0,77.5414,77.5414,76.7207,77.1755,39678.0
2020-07-24 09:40:00,78.08,78.26,77.63,77.74,32895.0,77.2052,77.3832,76.7602,76.869,32895.0
2020-07-24 09:50:00,77.81,77.81,77.3,77.63,49488.0,76.9382,76.9382,76.4339,76.7602,49488.0
2020-07-24 10:00:00,77.71,78.05,77.62,77.93,22408.0,76.8393,77.1755,76.7504,77.0569,22408.0
2020-07-24 10:10:00,77.97,78.14,77.86,77.86,16621.0,77.0964,77.2645,76.9877,76.9877,16621.0
2020-07-24 10:20:00,77.84,78.09,77.67,78.06,16829.0,76.9679,77.2151,76.7998,77.1854,16829.0
2020-07-24 10:30:00,78.13,78.13,77.78,77.95,11067.0,77.2546,77.2546,76.9086,77.0767,11067.0
2020-07-24 10:40:00,77.95,78.5,77.94,78.37,11450.0,77.0767,77.6205,77.0668,77.4919,11450.0
2020-07-24 10:50:00,78.39,78.42,78.15,78.38,7275.0,77.5117,77.5414,77.2744,77.5018,7275.0
2020-07-24 11:00:00,78.42,78.47,78.05,78.05,13372.0,77.5414,77.5908,77.1755,77.1755,13372.0
2020-07-24 11:10:00,78.08,78.14,77.94,77.96,8451.0,77.2052,77.2645,77.0668,77.0865,8451.0
2020-07-24 11:20:00,77.94,77.98,77.74,77.78,10453.0,77.0668,77.1063,76.869,76.9086,10453.0
2020-07-24 11:30:00,77.76,77.95,77.68,77.88,15973.0,76.8888,77.0767,76.8097,77.0074,15973.0
2020-07-24 11:40:00,77.83,77.97,77.74,77.81,15943.0,76.958,77.0964,76.869,76.9382,15943.0
2020-07-24 11:50:00,77.78,77.9,77.53,77.71,38327.0,76.9086,77.0272,76.6614,76.8393,38327.0
2020-07-24 12:00:00,77.71,77.73,77.26,77.31,14816.0,76.8393,76.8591,76.3944,76.4438,14816.0
2020-07-24 12:10:00,77.31,77.54,77.27,77.51,10893.0,76.4438,76.6712,76.4043,76.6416,10893.0
2020-07-24 12:20:00,77.52,77.59,77.43,77.5,7143.0,76.6515,76.7207,76.5625,76.6317,7143.0
2020-07-24 12:30:00,77.5,77.53,77.41,77.48,10232.0,76.6317,76.6614,76.5427,76.6119,10232.0
2020-07-24 12:40:00,77.45,77.52,77.33,77.34,7178.0,76.5823,76.6515,76.4636,76.4735,7178.0
2020-07-24 12:50:00,77.36,77.49,77.33,77.36,9589.0,76.4933,76.6218,76.4636,76.4933,9589.0
2020-07-24 13:00:00,77.37,77.4,77.13,77.3,9540.0,76.5032,76.5328,76.2658,76.4339,9540.0
2020-07-24 13:10:00,77.28,77.29,77.07,77.17,15047.0,76.4142,76.4241,76.2065,76.3054,15047.0
2020-07-24 13:20:00,77.19,77.22,77.09,77.2,9960.0,76.3252,76.3548,76.2263,76.3351,9960.0
2020-07-24 13:30:00,77.18,77.2,77.09,77.13,12193.0,76.3153,76.3351,76.2263,76.2658,12193.0
2020-07-24 13:40:00,77.1,77.12,76.93,77.09,46669.0,76.2362,76.256,76.0681,76.2263,46669.0
2020-07-24 13:50:00,77.11,77.15,77.05,77.15,9089.0,76.2461,76.2856,76.1867,76.2856,9089.0
2020-07-24 14:00:00,77.13,77.25,77.09,77.2,9820.0,76.2658,76.3845,76.2263,76.3351,9820.0
2020-07-24 14:10:00,77.2,77.29,77.19,77.24,9463.0,76.3351,76.4241,76.3252,76.3746,9463.0
2020-07-24 14:20:00,77.25,77.29,77.18,77.29,6317.0,76.3845,76.4241,76.3153,76.4241,6317.0
2020-07-24 14:30:00,77.29,77.5,77.23,77.45,31984.0,76.4241,76.6317,76.3647,76.5823,31984.0
2020-07-24 14:40:00,77.47,77.5,77.36,77.4,7770.0,76.602,76.6317,76.4933,76.5328,7770.0
2020-07-24 14:50:00,77.4,77.44,77.34,77.44,13078.0,76.5328,76.5724,76.4735,76.5724,13078.0
2020-07-24 15:00:00,77.42,77.64,77.38,77.52,18237.0,76.5526,76.7701,76.513,76.6515,18237.0
2020-07-24 15:10:00,77.51,77.67,77.44,77.47,35995.0,76.6416,76.7998,76.5724,76.602,35995.0
2020-07-24 15:20:00,77.52,77.58,77.2,77.38,42285.0,76.6515,76.7108,76.3351,76.513,42285.0
2020-07-24 15:30:00,77.35,77.6,77.33,77.54,25641.0,76.4834,76.7306,76.4636,76.6712,25641.0
2020-07-24 15:40:00,77.54,77.6,77.49,77.58,29454.0,76.6712,76.7306,76.6218,76.7108,29454.0
2020-07-24 15:50:00,77.57,77.63,77.38,77.44,106915.0,76.7009,76.7602,76.513,76.5724,106915.0
2020-07-27 09:30:00,76.55,76.79,75.36,75.81,133594.0,75.6923,75.9297,74.5157,74.9606,133594.0
2020-07-27 09:40:00,75.73,76.2,75.64,76.2,90468.0,74.8815,75.3463,74.7925,75.3463,90468.0
2020-07-27 09:50:00,76.15,76.39,75.94,75.94,57948.0,75.2968,75.5341,75.0892,75.0892,57948.0
2020-07-27 10:00:00,75.95,76.04,75.7,75.91,69253.0,75.0991,75.1881,74.8519,75.0595,69253.0
2020-07-27 10:10:00,75.9,76.24,75.81,76.08,116828.0,75.0496,75.3858,74.9606,75.2276,116828.0
2020-07-27 10:20:00,76.07,76.28,75.87,76.21,70892.0,75.2177,75.4254,75.02,75.3562,70892.0
2020-07-27 10:30:00,76.13,76.13,75.82,75.99,138658.0,75.277,75.277,74.9705,75.1386,138658.0
2020-07-27 10:40:00,75.99,76.08,75.86,76.0,41191.0,75.1386,75.2276,75.0101,75.1485,41191.0
2020-07-27 10:50:00,76.0,76.3,75.94,76.29,29995.0,75.1485,75.4451,75.0892,75.4353,29995.0
2020-07-27 11:00:00,76.28,76.42,76.18,76.27,24880.0,75.4254,75.5638,75.3265,75.4155,24880.0
2020-07-27 11:10:00,76.31,76.44,76.15,76.2,74057.0,75.455,75.5836,75.2968,75.3463,74057.0
2020-07-27 11:20:00,76.25,76.36,76.21,76.27,37935.0,75.3957,75.5045,75.3562,75.4155,37935.0
2020-07-27 11:30:00,76.3,76.34,76.12,76.2,31294.0,75.4451,75.4847,75.2672,75.3463,31294.0
2020-07-27 11:40:00,76.2,76.38,76.1,76.31,86985.0,75.3463,75.5242,75.2474,75.455,86985.0
2020-07-27 11:50:00,76.31,76.39,76.23,76.24,45327.0,75.455,75.5341,75.3759,75.3858,45327.0
2020-07-27 12:00:00,76.25,76.55,76.21,76.51,33760.0,75.3957,75.6923,75.3562,75.6528,33760.0
2020-07-27 12:10:00,76.54,76.81,76.5,76.7,15069.0,75.6825,75.9494,75.6429,75.8407,15069.0
2020-07-27 12:20:00,76.77,76.87,76.68,76.85,10599.0,75.9099,76.0088,75.8209,75.989,10599.0
2020-07-27 12:30:00,76.82,76.82,76.67,76.73,9872.0,75.9593,75.9593,75.811,75.8703,9872.0
2020-07-27 12:40:00,76.73,76.89,76.72,76.89,9440.0,75.8703,76.0285,75.8604,76.0285,9440.0
2020-07-27 12:50:00,76.88,76.96,76.86,76.88,8162.0,76.0186,76.0977,75.9989,76.0186,8162.0
2020-07-27 13:00:00,76.9,76.95,76.88,76.94,9704.0,76.0384,76.0879,76.0186,76.078,9704.0
2020-07-27 13:10:00,76.94,77.16,76.93,77.12,13142.0,76.078,76.2955,76.0681,76.256,13142.0
2020-07-27 13:20:00,77.07,77.07,76.85,77.0,19135.0,76.2065,76.2065,75.989,76.1373,19135.0
2020-07-27 13:30:00,76.98,77.07,76.88,77.02,11618.0,76.1175,76.2065,76.0186,76.1571,11618.0
2020-07-27 13:40:00,77.01,77.02,76.82,76.83,7598.0,76.1472,76.1571,75.9593,75.9692,7598.0
2020-07-27 13:50:00,76.8,76.86,76.76,76.77,22526.0,75.9395,75.9989,75.9,75.9099,22526.0
2020-07-27 14:00:00,76.76,76.93,76.7,76.91,35139.0,75.9,76.0681,75.8407,76.0483,35139.0
2020-07-27 14:10:00,76.95,77.02,76.94,76.99,17509.0,76.0879,76.1571,76.078,76.1274,17509.0
2020-07-27 14:20:00,76.99,77.1,76.94,76.97,39566.0,76.1274,76.2362,76.078,76.1076,39566.0
2020-07-27 14:30:00,76.99,77.02,76.9,76.99,28787.0,76.1274,76.1571,76.0384,76.1274,28787.0
2020-07-27 14:40:00,76.98,77.01,76.88,76.95,34243.0,76.1175,76.1472,76.0186,76.0879,34243.0
2020-07-27 14:50:00,76.94,77.01,76.82,76.87,26019.0,76.078,76.1472,75.9593,76.0088,26019.0
2020-07-27 15:00:00,76.86,76.95,76.79,76.92,19257.0,75.9989,76.0879,75.9297,76.0582,19257.0
2020-07-27 15:10:00,76.92,77.03,76.83,77.01,25541.0,76.0582,76.167,75.9692,76.1472,25541.0
2020-07-27 15:20:00,77.04,77.17,77.0,77.16,31843.0,76.1769,76.3054,76.1373,76.2955,31843.0
2020-07-27 15:30:00,77.15,77.3,77.15,77.17,35615.0,76.2856,76.4339,76.2856,76.3054,35615.0
2020-07-27 15:40:00,77.19,77.45,77.19,77.43,70210.0,76.3252,76.5823,76.3252,76.5625,70210.0
2020-07-27 15:50:00,77.41,77.43,77.2,77.33,257828.0,76.5427,76.5625,76.3351,76.4636,257828.0
2020-07-28 09:30:00,77.02,77.58,76.9,77.06,33417.0,76.1571,76.7108,76.0384,76.1966,33417.0
2020-07-28 09:40:00,77.08,77.16,76.86,76.88,117174.0,76.2164,76.2955,75.9989,76.0186,117174.0
2020-07-28 09:50:00,76.88,76.94,76.7,76.86,54814.0,76.0186,76.078,75.8407,75.9989,54814.0
2020-07-28 10:00:00,76.84,77.04,76.8,76.97,31089.0,75.9791,76.1769,75.9395,76.1076,31089.0
2020-07-28 10:10:00,76.96,77.3,76.88,77.19,26211.0,76.0977,76.4339,76.0186,76.3252,26211.0
2020-07-28 10:20:00,77.22,77.26,76.72,76.75,16917.0,76.3548,76.3944,75.8604,75.8901,16917.0
2020-07-28 10:30:00,76.78,76.85,76.63,76.81,55826.0,75.9198,75.989,75.7714,75.9494,55826.0
2020-07-28 10:40:00,76.82,76.83,76.53,76.71,26801.0,75.9593,75.9692,75.6726,75.8505,26801.0
2020-07-28 10:50:00,76.72,76.94,76.65,76.87,11894.0,75.8604,76.078,75.7912,76.0088,11894.0
2020-07-28 11:00:00,76.88,76.97,76.7,76.89,10303.0,76.0186,76.1076,75.8407,76.0285,10303.0
2020-07-28 11:10:00,76.9,77.12,76.87,76.95,15198.0,76.0384,76.256,76.0088,76.0879,15198.0
2020-07-28 11:20:00,76.98,77.2,76.94,77.17,16907.0,76.1175,76.3351,76.078,76.3054,16907.0
2020-07-28 11:30:00,77.16,77.23,77.06,77.19,14014.0,76.2955,76.3647,76.1966,76.3252,14014.0
2020-07-28 11:40:00,77.17,77.18,76.86,77.0,14927.0,76.3054,76.3153,75.9989,76.1373,14927.0
2020-07-28 11:50:00,76.97,77.02,76.86,76.94,15051.0,76.1076,76.1571,75.9989,76.078,15051.0
2020-07-28 12:00:00,76.95,77.08,76.9,76.92,15434.0,76.0879,76.2164,76.0384,76.0582,15434.0
2020-07-28 12:10:00,76.92,77.09,76.9,77.06,77058.0,76.0582,76.2263,76.0384,76.1966,77058.0
2020-07-28 12:20:00,77.04,77.09,77.0,77.05,27833.0,76.1769,76.2263,76.1373,76.1867,27833.0
2020-07-28 12:30:00,77.05,77.06,77.0,77.04,14197.0,76.1867,76.1966,76.1373,76.1769,14197.0
2020-07-28 12:40:00,77.01,77.04,76.98,77.02,34463.0,76.1472,76.1769,76.1175,76.1571,34463.0
2020-07-28 12:50:00,77.02,77.03,76.96,77.0,16574.0,76.1571,76.167,76.0977,76.1373,16574.0
2020-07-28 13:00:00,76.99,77.03,76.94,76.96,25629.0,76.1274,76.167,76.078,76.0977,25629.0
2020-07-28 13:10:00,76.96,76.97,76.76,76.81,14268.0,76.0977,76.1076,75.9,75.9494,14268.0
2020-07-28 13:20:00,76.81,76.83,76.69,76.77,19150.0,75.9494,75.9692,75.8308,75.9099,19150.0
2020-07-28 13:30:00,76.78,76.79,76.64,76.64,14916.0,75.9198,75.9297,75.7813,75.7813,14916.0
2020-07-28 13:40:00,76.65,76.69,76.58,76.67,19646.0,75.7912,75.8308,75.722,75.811,19646.0
2020-07-28 13:50:00,76.69,76.94,76.68,76.94,20569.0,75.8308,76.078,75.8209,76.078,20569.0
2020-07-28 14:00:00,76.96,77.14,76.96,77.12,63040.0,76.0977,76.2757,76.0977,76.256,63040.0
2020-07-28 14:10:00,77.15,77.45,77.14,77.41,83482.0,76.2856,76.5823,76.2757,76.5427,83482.0
2020-07-28 14:20:00,77.41,77.42,77.14,77.28,50983.0,76.5427,76.5526,76.2757,76.4142,50983.0
2020-07-28 14:30:00,77.33,77.45,77.26,77.44,26372.0,76.4636,76.5823,76.3944,76.5724,26372.0
2020-07-28 14:40:00,77.43,77.43,77.27,77.27,28035.0,76.5625,76.5625,76.4043,76.4043,28035.0
2020-07-28 14:50:00,77.26,77.34,77.2,77.2,18906.0,76.3944,76.4735,76.3351,76.3351,18906.0
2020-07-28 15:00:00,77.21,77.23,76.77,76.77,60347.0,76.3449,76.3647,75.9099,75.9099,60347.0
2020-07-28 15:10:00,76.78,76.84,76.66,76.8,19540.0,75.9198,75.9791,75.8011,75.9395,19540.0
2020-07-28 15:20:00,76.8,76.81,76.5,76.5,25694.0,75.9395,75.9494,75.6429,75.6429,25694.0
2020-07-28 15:30:00,76.52,76.76,76.51,76.6,56878.0,75.6627,75.9,75.6528,75.7418,56878.0
2020-07-28 15:40:00,76.61,76.65,76.51,76.56,62466.0,75.7517,75.7912,75.6528,75.7022,62466.0
2020-07-28 15:50:00,76.56,76.75,76.51,76.71,209806.0,75.7022,75.8901,75.6528,75.8505,209806.0
2020-07-29 09:30:00,77.25,77.9,77.25,77.34,35755.0,76.3845,77.0272,76.3845,76.4735,35755.0
2020-07-29 09:40:00,77.36,77.58,77.25,77.49,13945.0,76.4933,76.7108,76.3845,76.6218,13945.0
2020-07-29 09:50:00,77.45,78.01,77.4,77.4,28345.0,76.5823,77.136,76.5328,76.5328,28345.0
2020-07-29 10:00:00,77.39,77.52,77.22,77.25,71497.0,76.5229,76.6515,76.3548,76.3845,71497.0
2020-07-29 10:10:00,77.2,77.57,77.12,77.27,36110.0,76.3351,76.7009,76.256,76.4043,36110.0
2020-07-29 10:20:00,77.27,77.37,77.1,77.1,18280.0,76.4043,76.5032,76.2362,76.2362,18280.0
2020-07-29 10:30:00,77.11,77.19,76.93,77.02,32045.0,76.2461,76.3252,76.0681,76.1571,32045.0
2020-07-29 10:40:00,77.03,77.39,77.02,77.27,19284.0,76.167,76.5229,76.1571,76.4043,19284.0
2020-07-29 10:50:00,77.29,77.38,77.13,77.24,19826.0,76.4241,76.513,76.2658,76.3746,19826.0
2020-07-29 11:00:00,77.28,77.42,77.11,77.11,18411.0,76.4142,76.5526,76.2461,76.2461,18411.0
2020-07-29 11:10:00,77.14,77.28,77.07,77.26,12977.0,76.2757,76.4142,76.2065,76.3944,12977.0
2020-07-29 11:20:00,77.28,77.36,77.01,77.3,9279.0,76.4142,76.4933,76.1472,76.4339,9279.0
2020-07-29 11:30:00,77.29,77.32,77.06,77.13,12595.0,76.4241,76.4537,76.1966,76.2658,12595.0
2020-07-29 11:40:00,77.12,77.13,76.98,77.01,7983.0,76.256,76.2658,76.1175,76.1472,7983.0
2020-07-29 11:50:00,77.02,77.16,76.99,77.15,12178.0,76.1571,76.2955,76.1274,76.2856,12178.0
2020-07-29 12:00:00,77.13,77.33,77.07,77.23,11232.0,76.2658,76.4636,76.2065,76.3647,11232.0
2020-07-29 12:10:00,77.26,77.3,77.08,77.23,19046.0,76.3944,76.4339,76.2164,76.3647,19046.0
2020-07-29 12:20:00,77.24,77.32,77.21,77.28,10056.0,76.3746,76.4537,76.3449,76.4142,10056.0
2020-07-29 12:30:00,77.26,77.54,77.26,77.39,169150.0,76.3944,76.6712,76.3944,76.5229,169150.0
2020-07-29 12:40:00,77.41,77.43,77.35,77.38,18799.0,76.5427,76.5625,76.4834,76.513,18799.0
2020-07-29 12:50:00,77.37,77.41,77.3,77.37,21589.0,76.5032,76.5427,76.4339,76.5032,21589.0
2020-07-29 13:00:00,77.38,77.41,77.22,77.22,31458.0,76.513,76.5427,76.3548,76.3548,31458.0
2020-07-29 13:10:00,77.22,77.25,77.03,77.2,22833.0,76.3548,76.3845,76.167,76.3351,22833.0
2020-07-29 13:20:00,77.21,77.24,77.07,77.12,15015.0,76.3449,76.3746,76.2065,76.256,15015.0
2020-07-29 13:30:00,77.13,77.21,77.06,77.19,20072.0,76.2658,76.3449,76.1966,76.3252,20072.0
2020-07-29 13:40:00,77.17,77.19,77.06,77.11,15280.0,76.3054,76.3252,76.1966,76.2461,15280.0
2020-07-29 13:50:00,77.11,77.32,77.06,77.06,46895.0,76.2461,76.4537,76.1966,76.1966,46895.0
2020-07-29 14:00:00,77.12,77.21,77.04,77.17,33882.0,76.256,76.3449,76.1769,76.3054,33882.0
2020-07-29 14:10:00,77.17,77.58,77.07,77.55,57493.0,76.3054,76.7108,76.2065,76.6811,57493.0
2020-07-29 14:20:00,77.55,77.78,77.53,77.62,36435.0,76.6811,76.9086,76.6614,76.7504,36435.0
2020-07-29 14:30:00,77.62,77.62,77.41,77.49,28767.0,76.7504,76.7504,76.5427,76.6218,28767.0
2020-07-29 14:40:00,77.47,77.48,77.3,77.42,24735.0,76.602,76.6119,76.4339,76.5526,24735.0
2020-07-29 14:50:00,77.44,77.5,77.29,77.32,19061.0,76.5724,76.6317,76.4241,76.4537,19061.0
2020-07-29 15:00:00,77.32,77.45,77.29,77.38,25548.0,76.4537,76.5823,76.4241,76.513,25548.0
2020-07-29 15:10:00,77.41,77.51,77.41,77.5,30488.0,76.5427,76.6416,76.5427,76.6317,30488.0
2020-07-29 15:20:00,77.5,77.54,77.36,77.48,40229.0,76.6317,76.6712,76.4933,76.6119,40229.0
2020-07-29 15:30:00,77.48,77.65,77.46,77.49,34527.0,76.6119,76.78,76.5921,76.6218,34527.0
2020-07-29 15:40:00,77.5,77.54,77.42,77.5,44384.0,76.6317,76.6712,76.5526,76.6317,44384.0
2020-07-29 15:50:00,77.49,77.5,77.38,77.39,93830.0,76.6218,76.6317,76.513,76.5229,93830.0
2020-07-30 09:30:00,76.5,76.96,76.26,76.34,47508.0,75.6429,76.0977,75.4056,75.4847,47508.0
2020-07-30 09:40:00,76.36,76.48,76.07,76.25,22775.0,75.5045,75.6231,75.2177,75.3957,22775.0
2020-07-30 09:50:00,76.23,76.23,75.6,75.64,14376.0,75.3759,75.3759,74.753,74.7925,14376.0
2020-07-30 10:00:00,75.58,75.71,75.38,75.71,40284.0,74.7332,74.8618,74.5354,74.8618,40284.0
2020-07-30 10:10:00,75.64,75.75,75.46,75.64,23354.0,74.7925,74.9013,74.6146,74.7925,23354.0
2020-07-30 10:20:00,75.67,75.67,75.43,75.61,56627.0,74.8222,74.8222,74.5849,74.7629,56627.0
2020-07-30 10:30:00,75.6,75.98,75.51,75.97,24070.0,74.753,75.1287,74.664,75.1188,24070.0
2020-07-30 10:40:00,75.93,76.03,75.73,75.75,27069.0,75.0793,75.1782,74.8815,74.9013,27069.0
2020-07-30 10:50:00,75.75,75.86,75.54,75.8,68839.0,74.9013,75.0101,74.6937,74.9507,68839.0
2020-07-30 11:00:00,75.86,76.21,75.84,76.15,36821.0,75.0101,75.3562,74.9903,75.2968,36821.0
2020-07-30 11:10:00,76.13,76.31,76.09,76.24,76828.0,75.277,75.455,75.2375,75.3858,76828.0
2020-07-30 11:20:00,76.27,76.41,76.12,76.14,39701.0,75.4155,75.5539,75.2672,75.2869,39701.0
2020-07-30 11:30:00,76.13,76.17,75.96,76.05,29278.0,75.277,75.3166,75.109,75.1979,29278.0
2020-07-30 11:40:00,76.07,76.17,76.01,76.07,22609.0,75.2177,75.3166,75.1584,75.2177,22609.0
2020-07-30 11:50:00,76.1,76.26,76.07,76.15,43354.0,75.2474,75.4056,75.2177,75.2968,43354.0
2020-07-30 12:00:00,76.17,76.23,76.04,76.19,15357.0,75.3166,75.3759,75.1881,75.3364,15357.0
2020-07-30 12:10:00,76.19,76.42,76.13,76.38,22540.0,75.3364,75.5638,75.277,75.5242,22540.0
2020-07-30 12:20:00,76.38,76.38,76.19,76.2,20968.0,75.5242,75.5242,75.3364,75.3463,20968.0
2020-07-30 12:30:00,76.19,76.31,76.19,76.25,10923.0,75.3364,75.455,75.3364,75.3957,10923.0
2020-07-30 12:40:00,76.24,76.24,76.06,76.15,9311.0,75.3858,75.3858,75.2078,75.2968,9311.0
2020-07-30 12:50:00,76.16,76.31,76.12,76.15,9437.0,75.3067,75.455,75.2672,75.2968,9437.0
2020-07-30 13:00:00,76.14,76.24,76.12,76.15,14997.0,75.2869,75.3858,75.2672,75.2968,14997.0
2020-07-30 13:10:00,76.12,76.17,76.03,76.13,13253.0,75.2672,75.3166,75.1782,75.277,13253.0
2020-07-30 13:20:00,76.08,76.08,76.0,76.04,24564.0,75.2276,75.2276,75.1485,75.1881,24564.0
2020-07-30 13:30:00,76.06,76.27,76.02,76.03,26841.0,75.2078,75.4155,75.1683,75.1782,26841.0
2020-07-30 13:40:00,76.04,76.21,76.04,76.11,32722.0,75.1881,75.3562,75.1881,75.2573,32722.0
2020-07-30 13:50:00,76.13,76.21,76.09,76.14,283746.0,75.277,75.3562,75.2375,75.2869,283746.0
2020-07-30 14:00:00,76.14,76.2,76.05,76.16,103668.0,75.2869,75.3463,75.1979,75.3067,103668.0
2020-07-30 14:10:00,76.15,76.19,76.09,76.17,54601.0,75.2968,75.3364,75.2375,75.3166,54601.0
2020-07-30 14:20:00,76.18,76.19,76.0,76.07,61434.0,75.3265,75.3364,75.1485,75.2177,61434.0
2020-07-30 14:30:00,76.08,76.09,75.91,75.95,33083.0,75.2276,75.2375,75.0595,75.0991,33083.0
2020-07-30 14:40:00,75.99,76.01,75.82,75.87,21357.0,75.1386,75.1584,74.9705,75.02,21357.0
2020-07-30 14:50:00,75.87,75.97,75.83,75.9,21524.0,75.02,75.1188,74.9804,75.0496,21524.0
2020-07-30 15:00:00,75.92,76.04,75.84,75.84,29103.0,75.0694,75.1881,74.9903,74.9903,29103.0
2020-07-30 15:10:00,75.85,75.88,75.75,75.84,42974.0,75.0002,75.0298,74.9013,74.9903,42974.0
2020-07-30 15:20:00,75.84,76.09,75.83,76.06,27231.0,74.9903,75.2375,74.9804,75.2078,27231.0
2020-07-30 15:30:00,76.06,76.12,75.99,76.0,55325.0,75.2078,75.2672,75.1386,75.1485,55325.0
2020-07-30 15:40:00,76.01,76.12,76.0,76.03,55699.0,75.1584,75.2672,75.1485,75.1782,55699.0
2020-07-30 15:50:00,76.01,76.18,76.0,76.1,230717.0,75.1584,75.3265,75.1485,75.2474,230717.0
2020-07-31 09:30:00,75.68,75.76,75.02,75.11,77579.0,74.8321,74.9112,74.1795,74.2685,77579.0
2020-07-31 09:40:00,75.06,75.1,74.52,74.62,115418.0,74.219,74.2586,73.6851,73.784,115418.0
2020-07-31 09:50:00,74.59,74.87,74.38,74.75,218691.0,73.7543,74.0312,73.5467,73.9125,218691.0
2020-07-31 10:00:00,74.76,74.76,74.22,74.48,122323.0,73.9224,73.9224,73.3884,73.6455,122323.0
2020-07-31 10:10:00,74.48,74.52,74.28,74.35,54615.0,73.6455,73.6851,73.4478,73.517,54615.0
2020-07-31 10:20:00,74.33,74.39,74.18,74.23,41943.0,73.4972,73.5565,73.3489,73.3983,41943.0
2020-07-31 10:30:00,74.26,74.54,74.23,74.42,48884.0,73.428,73.7049,73.3983,73.5862,48884.0
2020-07-31 10:40:00,74.38,74.38,74.16,74.28,24252.0,73.5467,73.5467,73.3291,73.4478,24252.0
2020-07-31 10:50:00,74.3,74.44,74.24,74.34,13223.0,73.4675,73.606,73.4082,73.5071,13223.0
2020-07-31 11:00:00,74.34,74.35,74.11,74.2,34816.0,73.5071,73.517,73.2797,73.3687,34816.0
2020-07-31 11:10:00,74.21,74.23,74.02,74.09,323962.0,73.3786,73.3983,73.1907,73.2599,323962.0
2020-07-31 11:20:00,74.11,74.48,74.06,74.45,181432.0,73.2797,73.6455,73.2302,73.6159,181432.0
2020-07-31 11:30:00,74.47,74.5,74.23,74.47,31752.0,73.6356,73.6653,73.3983,73.6356,31752.0
2020-07-31 11:40:00,74.45,75.01,74.44,74.95,51260.0,73.6159,74.1696,73.606,74.1103,51260.0
2020-07-31 11:50:00,74.95,75.19,74.81,74.82,48847.0,74.1103,74.3476,73.9718,73.9817,48847.0
2020-07-31 12:00:00,74.82,74.97,74.82,74.92,29174.0,73.9817,74.13,73.9817,74.0806,29174.0
2020-07-31 12:10:00,74.92,75.04,74.71,74.79,29947.0,74.0806,74.1993,73.873,73.9521,29947.0
2020-07-31 12:20:00,74.81,75.06,74.77,75.06,138194.0,73.9718,74.219,73.9323,74.219,138194.0
2020-07-31 12:30:00,75.03,75.07,74.82,74.87,19900.0,74.1894,74.2289,73.9817,74.0312,19900.0
2020-07-31 12:40:00,74.88,74.95,74.8,74.83,110111.0,74.0411,74.1103,73.9619,73.9916,110111.0
2020-07-31 12:50:00,74.84,75.08,74.84,75.03,14042.0,74.0015,74.2388,74.0015,74.1894,14042.0
2020-07-31 13:00:00,74.98,75.19,74.96,75.17,65302.0,74.1399,74.3476,74.1202,74.3278,65302.0
2020-07-31 13:10:00,75.21,75.3,74.91,74.98,120608.0,74.3674,74.4563,74.0707,74.1399,120608.0
2020-07-31 13:20:00,75.03,75.29,75.03,75.27,27746.0,74.1894,74.4465,74.1894,74.4267,27746.0
2020-07-31 13:30:00,75.29,75.33,75.12,75.26,48872.0,74.4465,74.486,74.2784,74.4168,48872.0
2020-07-31 13:40:00,75.31,75.35,75.21,75.35,41609.0,74.4662,74.5058,74.3674,74.5058,41609.0
2020-07-31 13:50:00,75.37,75.41,75.15,75.19,31534.0,74.5256,74.5651,74.308,74.3476,31534.0
2020-07-31 14:00:00,75.17,75.33,75.04,75.04,17456.0,74.3278,74.486,74.1993,74.1993,17456.0
2020-07-31 14:10:00,75.04,75.06,74.9,74.91,10868.0,74.1993,74.219,74.0608,74.0707,10868.0
2020-07-31 14:20:00,74.92,75.01,74.92,75.01,32332.0,74.0806,74.1696,74.0806,74.1696,32332.0
2020-07-31 14:30:00,75.02,75.04,74.92,75.0,14973.0,74.1795,74.1993,74.0806,74.1597,14973.0
2020-07-31 14:40:00,75.0,75.18,74.98,75.1,16521.0,74.1597,74.3377,74.1399,74.2586,16521.0
2020-07-31 14:50:00,75.07,75.35,74.97,75.33,40107.0,74.2289,74.5058,74.13,74.486,40107.0
2020-07-31 15:00:00,75.35,75.35,75.12,75.13,22387.0,74.5058,74.5058,74.2784,74.2883,22387.0
2020-07-31 15:10:00,75.13,75.13,74.87,75.01,36452.0,74.2883,74.2883,74.0312,74.1696,36452.0
2020-07-31 15:20:00,75.03,75.06,74.91,75.0,51166.0,74.1894,74.219,74.0707,74.1597,51166.0
2020-07-31 15:30:00,75.01,75.07,74.96,75.0,45595.0,74.1696,74.2289,74.1202,74.1597,45595.0
2020-07-31 15:40:00,74.98,75.2,74.92,75.11,84463.0,74.1399,74.3575,74.0806,74.2685,84463.0
2020-07-31 15:50:00,75.09,75.12,74.91,75.05,335498.0,74.2487,74.2784,74.0707,74.2091,335498.0
2020-08-03 09:30:00,74.4,74.85,73.76,73.91,66487.0,73.5664,74.0114,72.9336,73.0819,66487.0
2020-08-03 09:40:00,73.97,74.09,73.75,74.04,47122.0,73.1412,73.2599,72.9237,73.2105,47122.0
2020-08-03 09:50:00,74.01,74.16,73.5,73.86,61553.0,73.1808,73.3291,72.6765,73.0325,61553.0
2020-08-03 10:00:00,73.85,74.13,73.83,73.94,43075.0,73.0226,73.2995,73.0028,73.1116,43075.0
2020-08-03 10:10:00,73.95,74.2,73.85,74.2,38367.0,73.1215,73.3687,73.0226,73.3687,38367.0
2020-08-03 10:20:00,74.24,74.62,74.15,74.52,33067.0,73.4082,73.784,73.3192,73.6851,33067.0
2020-08-03 10:30:00,74.53,74.93,74.5,74.9,20769.0,73.695,74.0905,73.6653,74.0608,20769.0
2020-08-03 10:40:00,74.89,74.91,74.46,74.48,27837.0,74.0509,74.0707,73.6258,73.6455,27837.0
2020-08-03 10:50:00,74.48,74.6,74.44,74.59,35163.0,73.6455,73.7642,73.606,73.7543,35163.0
2020-08-03 11:00:00,74.6,74.79,74.53,74.7,41647.0,73.7642,73.9521,73.695,73.8631,41647.0
2020-08-03 11:10:00,74.69,74.89,74.67,74.87,21632.0,73.8532,74.0509,73.8334,74.0312,21632.0
2020-08-03 11:20:00,74.86,75.16,74.84,75.09,26394.0,74.0213,74.3179,74.0015,74.2487,26394.0
2020-08-03 11:30:00,75.15,75.29,75.02,75.26,24065.0,74.308,74.4465,74.1795,74.4168,24065.0
2020-08-03 11:40:00,75.28,75.36,75.21,75.27,17601.0,74.4366,74.5157,74.3674,74.4267,17601.0
2020-08-03 11:50:00,75.26,75.41,75.2,75.3,32055.0,74.4168,74.5651,74.3575,74.4563,32055.0
2020-08-03 12:00:00,75.33,75.42,75.27,75.39,19170.0,74.486,74.575,74.4267,74.5453,19170.0
2020-08-03 12:10:00,75.39,75.45,75.3,75.39,35671.0,74.5453,74.6047,74.4563,74.5453,35671.0
2020-08-03 12:20:00,75.4,75.53,75.35,75.48,55647.0,74.5552,74.6838,74.5058,74.6343,55647.0
2020-08-03 12:30:00,75.48,75.62,75.43,75.49,22148.0,74.6343,74.7728,74.5849,74.6442,22148.0
2020-08-03 12:40:00,75.47,75.62,75.46,75.6,14085.0,74.6244,74.7728,74.6146,74.753,14085.0
2020-08-03 12:50:00,75.55,75.57,75.4,75.42,15554.0,74.7035,74.7233,74.5552,74.575,15554.0
2020-08-03 13:00:00,75.42,75.44,75.3,75.36,46299.0,74.575,74.5948,74.4563,74.5157,46299.0
2020-08-03 13:10:00,75.34,75.39,75.32,75.34,18606.0,74.4959,74.5453,74.4761,74.4959,18606.0
2020-08-03 13:20:00,75.34,75.39,75.14,75.16,19831.0,74.4959,74.5453,74.2981,74.3179,19831.0
2020-08-03 13:30:00,75.14,75.24,75.11,75.14,14757.0,74.2981,74.397,74.2685,74.2981,14757.0
2020-08-03 13:40:00,75.14,75.16,74.9,75.02,20998.0,74.2981,74.3179,74.0608,74.1795,20998.0
2020-08-03 13:50:00,75.01,75.13,75.01,75.04,18339.0,74.1696,74.2883,74.1696,74.1993,18339.0
2020-08-03 14:00:00,75.07,75.15,74.99,75.06,30020.0,74.2289,74.308,74.1498,74.219,30020.0
2020-08-03 14:10:00,75.07,75.15,75.06,75.09,15198.0,74.2289,74.308,74.219,74.2487,15198.0
2020-08-03 14:20:00,75.09,75.13,74.94,74.99,25976.0,74.2487,74.2883,74.1004,74.1498,25976.0
2020-08-03 14:30:00,75.03,75.03,74.82,75.01,29437.0,74.1894,74.1894,73.9817,74.1696,29437.0
2020-08-03 14:40:00,75.01,75.16,75.01,75.06,34733.0,74.1696,74.3179,74.1696,74.219,34733.0
2020-08-03 14:50:00,75.06,75.12,74.91,74.95,23433.0,74.219,74.2784,74.0707,74.1103,23433.0
2020-08-03 15:00:00,74.97,74.97,74.75,74.84,24406.0,74.13,74.13,73.9125,74.0015,24406.0
2020-08-03 15:10:00,74.84,74.99,74.84,74.93,31151.0,74.0015,74.1498,74.0015,74.0905,31151.0
2020-08-03 15:20:00,74.96,75.0,74.88,74.89,21399.0,74.1202,74.1597,74.0411,74.0509,21399.0
2020-08-03 15:30:00,74.89,74.95,74.82,74.87,59233.0,74.0509,74.1103,73.9817,74.0312,59233.0
2020-08-03 15:40:00,74.87,75.11,74.85,74.98,111030.0,74.0312,74.2685,74.0114,74.1399,111030.0
2020-08-03 15:50:00,74.96,75.03,74.71,74.75,233503.0,74.1202,74.1894,73.873,73.9125,233503.0
2020-08-04 09:30:00,74.8,75.36,74.47,75.29,36295.0,73.9619,74.5157,73.6356,74.4465,36295.0
2020-08-04 09:40:00,75.31,75.61,75.17,75.39,29493.0,74.4662,74.7629,74.3278,74.5453,29493.0
2020-08-04 09:50:00,75.39,76.14,75.39,75.95,54370.0,74.5453,75.2869,74.5453,75.0991,54370.0
2020-08-04 10:00:00,75.92,76.14,75.71,76.14,192391.0,75.0694,75.2869,74.8618,75.2869,192391.0
2020-08-04 10:10:00,76.12,76.75,76.12,76.67,68708.0,75.2672,75.8901,75.2672,75.811,68708.0
2020-08-04 10:20:00,76.7,76.7,76.39,76.52,55670.0,75.8407,75.8407,75.5341,75.6627,55670.0
2020-08-04 10:30:00,76.52,76.8,76.43,76.79,54029.0,75.6627,75.9395,75.5737,75.9297,54029.0
2020-08-04 10:40:00,76.78,77.09,76.72,77.05,118758.0,75.9198,76.2263,75.8604,76.1867,118758.0
2020-08-04 10:50:00,77.07,77.28,77.0,77.18,41982.0,76.2065,76.4142,76.1373,76.3153,41982.0
2020-08-04 11:00:00,77.15,77.69,77.15,77.6,53459.0,76.2856,76.8196,76.2856,76.7306,53459.0
2020-08-04 11:10:00,77.6,77.72,77.35,77.42,141844.0,76.7306,76.8492,76.4834,76.5526,141844.0
2020-08-04 11:20:00,77.41,77.47,77.12,77.4,58689.0,76.5427,76.602,76.256,76.5328,58689.0
2020-08-04 11:30:00,77.41,77.56,77.39,77.45,58493.0,76.5427,76.691,76.5229,76.5823,58493.0
2020-08-04 11:40:00,77.47,77.72,77.47,77.7,21750.0,76.602,76.8492,76.602,76.8295,21750.0
2020-08-04 11:50:00,77.71,77.91,77.4,77.46,106542.0,76.8393,77.0371,76.5328,76.5921,106542.0
2020-08-04 12:00:00,77.44,77.52,77.26,77.3,40489.0,76.5724,76.6515,76.3944,76.4339,40489.0
2020-08-04 12:10:00,77.29,77.44,77.12,77.27,33964.0,76.4241,76.5724,76.256,76.4043,33964.0
2020-08-04 12:20:00,77.26,77.7,77.26,77.7,33113.0,76.3944,76.8295,76.3944,76.8295,33113.0
2020-08-04 12:30:00,77.74,77.99,77.72,77.94,40703.0,76.869,77.1162,76.8492,77.0668,40703.0
2020-08-04 12:40:00,77.93,77.93,77.62,77.62,51084.0,77.0569,77.0569,76.7504,76.7504,51084.0
2020-08-04 12:50:00,77.64,77.83,77.53,77.71,43365.0,76.7701,76.958,76.6614,76.8393,43365.0
2020-08-04 13:00:00,77.77,77.77,77.54,77.65,26412.0,76.8987,76.8987,76.6712,76.78,26412.0
2020-08-04 13:10:00,77.65,77.91,77.63,77.9,21429.0,76.78,77.0371,76.7602,77.0272,21429.0
2020-08-04 13:20:00,77.91,77.92,77.82,77.82,17337.0,77.0371,77.047,76.9481,76.9481,17337.0
2020-08-04 13:30:00,77.84,77.96,77.74,77.85,57110.0,76.9679,77.0865,76.869,76.9778,57110.0
2020-08-04 13:40:00,77.87,78.02,77.74,77.93,30895.0,76.9976,77.1459,76.869,77.0569,30895.0
2020-08-04 13:50:00,77.93,78.0,77.73,77.77,29102.0,77.0569,77.1261,76.8591,76.8987,29102.0
2020-08-04 14:00:00,77.78,78.01,77.78,77.95,53070.0,76.9086,77.136,76.9086,77.0767,53070.0
2020-08-04 14:10:00,77.95,78.11,77.85,77.99,39922.0,77.0767,77.2349,76.9778,77.1162,39922.0
2020-08-04 14:20:00,78.01,78.09,77.89,77.93,100739.0,77.136,77.2151,77.0173,77.0569,100739.0
2020-08-04 14:30:00,77.93,77.95,77.82,77.89,49493.0,77.0569,77.0767,76.9481,77.0173,49493.0
2020-08-04 14:40:00,77.89,78.17,77.88,78.15,31680.0,77.0173,77.2942,77.0074,77.2744,31680.0
2020-08-04 14:50:00,78.16,78.28,78.16,78.25,32878.0,77.2843,77.403,77.2843,77.3733,32878.0
2020-08-04 15:00:00,78.25,78.34,78.05,78.17,31273.0,77.3733,77.4623,77.1755,77.2942,31273.0
2020-08-04 15:10:00,78.18,78.23,78.11,78.23,21831.0,77.3041,77.3535,77.2349,77.3535,21831.0
2020-08-04 15:20:00,78.22,78.27,78.14,78.18,36210.0,77.3436,77.3931,77.2645,77.3041,36210.0
2020-08-04 15:30:00,78.19,78.22,78.06,78.16,36088.0,77.314,77.3436,77.1854,77.2843,36088.0
2020-08-04 15:40:00,78.16,78.32,78.13,78.29,113798.0,77.2843,77.4425,77.2546,77.4128,113798.0
2020-08-04 15:50:00,78.29,78.42,78.16,78.34,257133.0,77.4128,77.5414,77.2843,77.4623,257133.0
2020-08-05 09:30:00,79.61,79.79,78.08,78.81,95258.0,78.7181,78.896,77.2052,77.927,95258.0
2020-08-05 09:40:00,78.94,79.0,77.83,78.04,64725.0,78.0556,78.1149,76.958,77.1656,64725.0
2020-08-05 09:50:00,78.01,78.71,77.88,78.71,83864.0,77.136,77.8281,77.0074,77.8281,83864.0
2020-08-05 10:00:00,78.73,79.1,78.51,78.99,87567.0,77.8479,78.2138,77.6304,78.105,87567.0
2020-08-05 10:10:00,78.98,79.06,78.75,79.0,92794.0,78.0951,78.1742,77.8677,78.1149,92794.0
2020-08-05 10:20:00,78.98,78.99,78.59,78.67,85800.0,78.0951,78.105,77.7095,77.7886,85800.0
2020-08-05 10:30:00,78.68,78.76,77.92,77.92,72813.0,77.7985,77.8776,77.047,77.047,72813.0
2020-08-05 10:40:00,77.9,78.31,77.9,78.3,218793.0,77.0272,77.4326,77.0272,77.4227,218793.0
2020-08-05 10:50:00,78.31,78.31,77.88,78.0,105404.0,77.4326,77.4326,77.0074,77.1261,105404.0
2020-08-05 11:00:00,78.01,78.27,77.97,78.15,48300.0,77.136,77.3931,77.0964,77.2744,48300.0
2020-08-05 11:10:00,78.16,78.23,78.12,78.23,51099.0,77.2843,77.3535,77.2448,77.3535,51099.0
2020-08-05 11:20:00,78.25,78.47,78.14,78.39,68778.0,77.3733,77.5908,77.2645,77.5117,68778.0
2020-08-05 11:30:00,78.38,78.82,78.37,78.54,80805.0,77.5018,77.9369,77.4919,77.66,80805.0
2020-08-05 11:40:00,78.55,78.8,78.38,78.69,35470.0,77.6699,77.9171,77.5018,77.8084,35470.0
2020-08-05 11:50:00,78.7,78.72,78.57,78.64,28960.0,77.8183,77.838,77.6897,77.7589,28960.0
2020-08-05 12:00:00,78.6,78.67,78.46,78.6,30582.0,77.7194,77.7886,77.5809,77.7194,30582.0
2020-08-05 12:10:00,78.6,78.72,78.38,78.47,30478.0,77.7194,77.838,77.5018,77.5908,30478.0
2020-08-05 12:20:00,78.48,78.48,78.32,78.37,30082.0,77.6007,77.6007,77.4425,77.4919,30082.0
2020-08-05 12:30:00,78.35,78.38,78.11,78.2,28615.0,77.4722,77.5018,77.2349,77.3239,28615.0
2020-08-05 12:40:00,78.19,78.53,78.19,78.51,53683.0,77.314,77.6502,77.314,77.6304,53683.0
2020-08-05 12:50:00,78.54,78.65,78.47,78.61,81570.0,77.66,77.7688,77.5908,77.7293,81570.0
2020-08-05 13:00:00,78.61,78.61,78.32,78.37,65693.0,77.7293,77.7293,77.4425,77.4919,65693.0
2020-08-05 13:10:00,78.36,78.52,78.35,78.41,22401.0,77.4821,77.6403,77.4722,77.5315,22401.0
2020-08-05 13:20:00,78.41,78.83,78.36,78.83,34124.0,77.5315,77.9468,77.4821,77.9468,34124.0
2020-08-05 13:30:00,78.84,78.87,78.72,78.77,36304.0,77.9567,77.9863,77.838,77.8875,36304.0
2020-08-05 13:40:00,78.76,78.92,78.76,78.91,34625.0,77.8776,78.0358,77.8776,78.0259,34625.0
2020-08-05 13:50:00,78.92,79.04,78.92,78.95,41804.0,78.0358,78.1544,78.0358,78.0655,41804.0
2020-08-05 14:00:00,78.97,79.02,78.93,78.99,28146.0,78.0852,78.1347,78.0457,78.105,28146.0
2020-08-05 14:10:00,79.0,79.09,78.93,79.07,29942.0,78.1149,78.2039,78.0457,78.1841,29942.0
2020-08-05 14:20:00,79.06,79.22,78.99,79.19,28870.0,78.1742,78.3324,78.105,78.3028,28870.0
2020-08-05 14:30:00,79.18,79.28,79.13,79.26,23399.0,78.2929,78.3918,78.2434,78.372,23399.0
2020-08-05 14:40:00,79.24,79.56,79.18,79.34,45814.0,78.3522,78.6686,78.2929,78.4511,45814.0
2020-08-05 14:50:00,79.3,79.45,79.26,79.36,45061.0,78.4115,78.5598,78.372,78.4709,45061.0
2020-08-05 15:00:00,79.34,79.78,79.34,79.67,220634.0,78.4511,78.8862,78.4511,78.7774,220634.0
2020-08-05 15:10:00,79.67,79.68,79.36,79.37,85997.0,78.7774,78.7873,78.4709,78.4807,85997.0
2020-08-05 15:20:00,79.37,79.51,79.35,79.48,106029.0,78.4807,78.6192,78.461,78.5895,106029.0
2020-08-05 15:30:00,79.48,79.9,79.41,79.82,128360.0,78.5895,79.0048,78.5203,78.9257,128360.0
2020-08-05 15:40:00,79.83,79.98,79.68,79.68,222262.0,78.9356,79.0839,78.7873,78.7873,222262.0
2020-08-05 15:50:00,79.68,80.03,79.68,80.01,475232.0,78.7873,79.1334,78.7873,79.1136,475232.0
2020-08-06 09:30:00,79.3,79.42,78.31,78.65,146346.0,78.4115,78.5302,77.4326,77.7688,146346.0
2020-08-06 09:40:00,78.61,78.73,78.03,78.32,102415.0,77.7293,77.8479,77.1558,77.4425,102415.0
2020-08-06 09:50:00,78.28,79.4,78.28,79.37,97551.0,77.403,78.5104,77.403,78.4807,97551.0
2020-08-06 10:00:00,79.38,79.88,79.24,79.68,98512.0,78.4906,78.985,78.3522,78.7873,98512.0
2020-08-06 10:10:00,79.69,80.99,79.63,80.69,227789.0,78.7972,80.0826,78.7378,79.786,227789.0
2020-08-06 10:20:00,80.65,80.69,79.81,80.14,97381.0,79.7464,79.786,78.9158,79.2421,97381.0
2020-08-06 10:30:00,80.13,80.78,80.06,80.18,45288.0,79.2322,79.8749,79.163,79.2817,45288.0
2020-08-06 10:40:00,80.17,80.32,79.82,80.13,63145.0,79.2718,79.4201,78.9257,79.2322,63145.0
2020-08-06 10:50:00,80.18,80.6,80.01,80.38,58145.0,79.2817,79.697,79.1136,79.4794,58145.0
2020-08-06 11:00:00,80.41,80.79,80.33,80.63,101658.0,79.5091,79.8848,79.43,79.7266,101658.0
2020-08-06 11:10:00,80.66,80.79,80.46,80.58,50606.0,79.7563,79.8848,79.5585,79.6772,50606.0
2020-08-06 11:20:00,80.57,80.64,80.45,80.53,30635.0,79.6673,79.7365,79.5486,79.6277,30635.0
2020-08-06 11:30:00,80.49,80.63,80.4,80.56,51862.0,79.5882,79.7266,79.4992,79.6574,51862.0
2020-08-06 11:40:00,80.53,80.68,80.5,80.63,58369.0,79.6277,79.7761,79.5981,79.7266,58369.0
2020-08-06 11:50:00,80.64,80.68,80.45,80.64,76645.0,79.7365,79.7761,79.5486,79.7365,76645.0
2020-08-06 12:00:00,80.68,80.8,80.63,80.78,300645.0,79.7761,79.8947,79.7266,79.8749,300645.0
2020-08-06 12:10:00,80.77,81.13,80.45,80.51,95584.0,79.8651,80.221,79.5486,79.608,95584.0
2020-08-06 12:20:00,80.5,80.8,80.49,80.67,55057.0,79.5981,79.8947,79.5882,79.7662,55057.0
2020-08-06 12:30:00,80.67,80.82,80.61,80.66,20452.0,79.7662,79.9145,79.7069,79.7563,20452.0
2020-08-06 12:40:00,80.72,80.82,80.63,80.75,29878.0,79.8156,79.9145,79.7266,79.8453,29878.0
2020-08-06 12:50:00,80.75,80.88,80.74,80.86,69992.0,79.8453,79.9738,79.8354,79.9541,69992.0
2020-08-06 13:00:00,80.87,81.09,80.86,81.01,30652.0,79.9639,80.1815,79.9541,80.1024,30652.0
2020-08-06 13:10:00,81.03,81.1,80.8,80.86,49253.0,80.1221,80.1914,79.8947,79.9541,49253.0
2020-08-06 13:20:00,80.84,81.01,80.78,80.94,63510.0,79.9343,80.1024,79.8749,80.0332,63510.0
2020-08-06 13:30:00,80.95,81.04,80.7,80.72,39358.0,80.043,80.132,79.7958,79.8156,39358.0
2020-08-06 13:40:00,80.78,81.17,80.78,81.1,38161.0,79.8749,80.2606,79.8749,80.1914,38161.0
2020-08-06 13:50:00,81.1,81.13,80.99,81.09,32532.0,80.1914,80.221,80.0826,80.1815,32532.0
2020-08-06 14:00:00,81.08,82.54,81.07,82.2,303411.0,80.1716,81.6152,80.1617,81.279,303411.0
2020-08-06 14:10:00,82.2,83.19,82.16,83.07,210354.0,81.279,82.2579,81.2395,82.1393,210354.0
2020-08-06 14:20:00,83.05,83.17,82.83,82.91,171114.0,82.1195,82.2382,81.902,81.9811,171114.0
2020-08-06 14:30:00,82.92,83.44,82.79,83.43,106456.0,81.991,82.5051,81.8624,82.4953,106456.0
2020-08-06 14:40:00,83.41,83.45,83.14,83.34,80381.0,82.4755,82.515,82.2085,82.4063,80381.0
2020-08-06 14:50:00,83.36,83.59,83.2,83.29,94771.0,82.426,82.6535,82.2678,82.3568,94771.0
2020-08-06 15:00:00,83.25,83.6,82.67,82.68,85308.0,82.3173,82.6634,81.7438,81.7537,85308.0
2020-08-06 15:10:00,82.67,82.67,82.28,82.48,131566.0,81.7438,81.7438,81.3581,81.5559,131566.0
2020-08-06 15:20:00,82.48,82.78,82.43,82.61,100346.0,81.5559,81.8525,81.5065,81.6844,100346.0
2020-08-06 15:30:00,82.61,82.85,82.55,82.76,104834.0,81.6844,81.9218,81.6251,81.8328,104834.0
2020-08-06 15:40:00,82.76,82.8,82.53,82.68,166140.0,81.8328,81.8723,81.6053,81.7537,166140.0
2020-08-06 15:50:00,82.68,82.75,82.53,82.73,360279.0,81.7537,81.8229,81.6053,81.8031,360279.0
2020-08-07 09:30:00,82.35,83.02,82.1,82.22,76364.0,81.4274,82.0899,81.1802,81.2988,76364.0
2020-08-07 09:40:00,82.17,82.67,81.21,82.62,134608.0,81.2494,81.7438,80.3001,81.6943,134608.0
2020-08-07 09:50:00,82.58,83.04,82.45,82.95,68963.0,81.6548,82.1096,81.5262,82.0206,68963.0
2020-08-07 10:00:00,82.96,83.02,82.39,82.43,56803.0,82.0305,82.0899,81.4669,81.5065,56803.0
2020-08-07 10:10:00,82.41,82.5,82.27,82.38,71142.0,81.4867,81.5757,81.3483,81.457,71142.0
2020-08-07 10:20:00,82.4,82.5,82.3,82.5,65215.0,81.4768,81.5757,81.3779,81.5757,65215.0
2020-08-07 10:30:00,82.5,82.6,82.2,82.2,109130.0,81.5757,81.6746,81.279,81.279,109130.0
2020-08-07 10:40:00,82.24,82.49,82.03,82.08,64554.0,81.3186,81.5658,81.1109,81.1604,64554.0
2020-08-07 10:50:00,82.05,82.48,82.04,82.41,39607.0,81.1307,81.5559,81.1208,81.4867,39607.0
2020-08-07 11:00:00,82.43,82.66,82.37,82.41,58337.0,81.5065,81.7339,81.4471,81.4867,58337.0
2020-08-07 11:10:00,82.43,82.54,82.42,82.49,45599.0,81.5065,81.6152,81.4966,81.5658,45599.0
2020-08-07 11:20:00,82.51,82.8,82.37,82.37,50593.0,81.5856,81.8723,81.4471,81.4471,50593.0
2020-08-07 11:30:00,82.41,82.55,82.33,82.49,27474.0,81.4867,81.6251,81.4076,81.5658,27474.0
2020-08-07 11:40:00,82.5,82.54,82.38,82.47,28081.0,81.5757,81.6152,81.457,81.546,28081.0
2020-08-07 11:50:00,82.46,82.68,82.39,82.41,32949.0,81.5361,81.7537,81.4669,81.4867,32949.0
2020-08-07 12:00:00,82.39,82.54,82.39,82.51,38541.0,81.4669,81.6152,81.4669,81.5856,38541.0
2020-08-07 12:10:00,82.51,82.91,82.48,82.75,47163.0,81.5856,81.9811,81.5559,81.8229,47163.0
2020-08-07 12:20:00,82.74,83.26,82.74,83.26,22737.0,81.813,82.3272,81.813,82.3272,22737.0
2020-08-07 12:30:00,83.26,83.4,83.21,83.39,26403.0,82.3272,82.4656,82.2777,82.4557,26403.0
2020-08-07 12:40:00,83.37,83.65,83.33,83.6,55327.0,82.4359,82.7128,82.3964,82.6634,55327.0
2020-08-07 12:50:00,83.6,83.82,83.58,83.82,65216.0,82.6634,82.8809,82.6436,82.8809,65216.0
2020-08-07 13:00:00,83.85,83.86,83.0,83.14,69987.0,82.9106,82.9204,82.0701,82.2085,69987.0
2020-08-07 13:10:00,83.09,83.09,82.74,82.96,72601.0,82.1591,82.1591,81.813,82.0305,72601.0
2020-08-07 13:20:00,82.96,83.03,82.77,82.82,68626.0,82.0305,82.0997,81.8427,81.8921,68626.0
2020-08-07 13:30:00,82.83,82.93,82.72,82.89,18186.0,81.902,82.0009,81.7932,81.9613,18186.0
2020-08-07 13:40:00,82.9,83.22,82.86,83.12,69435.0,81.9712,82.2876,81.9316,82.1887,69435.0
2020-08-07 13:50:00,83.13,83.28,83.0,83.22,24511.0,82.1986,82.3469,82.0701,82.2876,24511.0
2020-08-07 14:00:00,83.23,83.36,83.15,83.28,37189.0,82.2975,82.426,82.2184,82.3469,37189.0
2020-08-07 14:10:00,83.28,83.28,82.9,82.96,28892.0,82.3469,82.3469,81.9712,82.0305,28892.0
2020-08-07 14:20:00,82.96,83.07,82.72,82.74,29270.0,82.0305,82.1393,81.7932,81.813,29270.0
2020-08-07 14:30:00,82.68,82.94,82.61,82.8,81239.0,81.7537,82.0107,81.6844,81.8723,81239.0
2020-08-07 14:40:00,82.8,82.94,82.74,82.85,28394.0,81.8723,82.0107,81.813,81.9218,28394.0
2020-08-07 14:50:00,82.85,83.07,82.79,82.99,22611.0,81.9218,82.1393,81.8624,82.0602,22611.0
2020-08-07 15:00:00,83.01,83.18,82.96,82.99,188406.0,82.08,82.2481,82.0305,82.0602,188406.0
2020-08-07 15:10:00,82.97,83.16,82.69,83.08,37308.0,82.0404,82.2283,81.7635,82.1492,37308.0
2020-08-07 15:20:00,83.08,83.25,82.8,82.81,43061.0,82.1492,82.3173,81.8723,81.8822,43061.0
2020-08-07 15:30:00,82.8,83.18,82.8,83.18,63948.0,81.8723,82.2481,81.8723,82.2481,63948.0
2020-08-07 15:40:00,83.17,83.47,83.03,83.44,87366.0,82.2382,82.5348,82.0997,82.5051,87366.0
2020-08-07 15:50:00,83.46,83.83,83.44,83.69,240382.0,82.5249,82.8908,82.5051,82.7523,240382.0
2020-08-10 09:30:00,84.53,85.55,84.33,84.76,119906.0,83.5829,84.5915,83.3852,83.8104,119906.0
2020-08-10 09:40:00,84.76,84.92,84.2,84.86,43862.0,83.8104,83.9686,83.2566,83.9092,43862.0
2020-08-10 09:50:00,84.88,84.97,84.34,84.68,77310.0,83.929,84.018,83.3951,83.7313,77310.0
2020-08-10 10:00:00,84.76,84.93,84.47,84.89,159750.0,83.8104,83.9785,83.5236,83.9389,159750.0
2020-08-10 10:10:00,84.89,85.29,84.62,85.26,132349.0,83.9389,84.3344,83.6719,84.3048,132349.0
2020-08-10 10:20:00,85.29,85.34,85.08,85.25,58052.0,84.3344,84.3839,84.1268,84.2949,58052.0
2020-08-10 10:30:00,85.26,85.55,84.95,85.52,97651.0,84.3048,84.5915,83.9982,84.5618,97651.0
2020-08-10 10:40:00,85.54,86.06,85.5,85.75,89801.0,84.5816,85.0958,84.5421,84.7893,89801.0
2020-08-10 10:50:00,85.71,85.77,85.02,85.12,58572.0,84.7497,84.809,84.0674,84.1663,58572.0
2020-08-10 11:00:00,85.14,85.58,85.12,85.42,45860.0,84.1861,84.6212,84.1663,84.463,45860.0
2020-08-10 11:10:00,85.44,85.5,84.93,85.29,60731.0,84.4827,84.5421,83.9785,84.3344,60731.0
2020-08-10 11:20:00,85.31,85.57,85.19,85.45,23905.0,84.3542,84.6113,84.2355,84.4926,23905.0
2020-08-10 11:30:00,85.44,85.67,85.43,85.5,25665.0,84.4827,84.7102,84.4729,84.5421,25665.0
2020-08-10 11:40:00,85.51,85.98,85.51,85.8,37950.0,84.552,85.0167,84.552,84.8387,37950.0
2020-08-10 11:50:00,85.8,85.94,85.71,85.92,30553.0,84.8387,84.9771,84.7497,84.9574,30553.0
2020-08-10 12:00:00,85.94,86.34,85.93,86.34,56268.0,84.9771,85.3727,84.9672,85.3727,56268.0
2020-08-10 12:10:00,86.36,86.89,86.24,86.77,170506.0,85.3924,85.9165,85.2738,85.7978,170506.0
2020-08-10 12:20:00,86.78,87.22,86.77,87.2,69520.0,85.8077,86.2428,85.7978,86.223,69520.0
2020-08-10 12:30:00,87.19,87.19,86.44,86.44,41244.0,86.2131,86.2131,85.4715,85.4715,41244.0
2020-08-10 12:40:00,86.45,86.62,86.35,86.35,126570.0,85.4814,85.6495,85.3825,85.3825,126570.0
2020-08-10 12:50:00,86.33,86.42,86.16,86.31,40774.0,85.3628,85.4518,85.1947,85.343,40774.0
2020-08-10 13:00:00,86.3,86.4,86.24,86.27,50715.0,85.3331,85.432,85.2738,85.3034,50715.0
2020-08-10 13:10:00,86.28,86.28,86.0,86.05,22490.0,85.3133,85.3133,85.0365,85.0859,22490.0
2020-08-10 13:20:00,86.06,86.06,85.89,85.92,29998.0,85.0958,85.0958,84.9277,84.9574,29998.0
2020-08-10 13:30:00,85.94,86.14,85.88,85.97,47137.0,84.9771,85.1749,84.9178,85.0068,47137.0
2020-08-10 13:40:00,85.97,86.05,85.82,85.9,33263.0,85.0068,85.0859,84.8585,84.9376,33263.0
2020-08-10 13:50:00,85.92,86.1,85.87,85.97,31505.0,84.9574,85.1353,84.9079,85.0068,31505.0
2020-08-10 14:00:00,85.98,86.12,85.87,85.91,33780.0,85.0167,85.1551,84.9079,84.9475,33780.0
2020-08-10 14:10:00,85.92,85.92,85.71,85.87,32564.0,84.9574,84.9574,84.7497,84.9079,32564.0
2020-08-10 14:20:00,85.85,86.03,85.82,86.01,35092.0,84.8881,85.0661,84.8585,85.0464,35092.0
2020-08-10 14:30:00,85.99,86.06,85.82,86.05,41509.0,85.0266,85.0958,84.8585,85.0859,41509.0
2020-08-10 14:40:00,86.05,86.07,85.91,86.04,48436.0,85.0859,85.1057,84.9475,85.076,48436.0
2020-08-10 14:50:00,86.05,86.09,85.92,85.98,42209.0,85.0859,85.1255,84.9574,85.0167,42209.0
2020-08-10 15:00:00,85.98,86.07,85.95,86.06,46928.0,85.0167,85.1057,84.987,85.0958,46928.0
2020-08-10 15:10:00,86.06,86.16,85.85,85.95,53646.0,85.0958,85.1947,84.8881,84.987,53646.0
2020-08-10 15:20:00,85.97,86.02,85.92,85.98,39500.0,85.0068,85.0562,84.9574,85.0167,39500.0
2020-08-10 15:30:00,85.97,86.24,85.95,86.24,62679.0,85.0068,85.2738,84.987,85.2738,62679.0
2020-08-10 15:40:00,86.25,86.5,86.24,86.5,79013.0,85.2837,85.5309,85.2738,85.5309,79013.0
2020-08-10 15:50:00,86.49,86.6,86.06,86.19,291826.0,85.521,85.6297,85.0958,85.2243,291826.0
2020-08-11 09:30:00,87.55,87.88,87.14,87.69,259237.0,86.5691,86.8954,86.1637,86.7075,259237.0
2020-08-11 09:40:00,87.7,87.76,87.14,87.29,167592.0,86.7174,86.7767,86.1637,86.312,167592.0
2020-08-11 09:50:00,87.28,87.58,87.07,87.4,157594.0,86.3021,86.5988,86.0945,86.4208,157594.0
2020-08-11 10:00:00,87.36,87.41,86.68,86.69,87140.0,86.3812,86.4307,85.7088,85.7187,87140.0
2020-08-11 10:10:00,86.67,86.95,86.67,86.84,90941.0,85.699,85.9758,85.699,85.8671,90941.0
2020-08-11 10:20:00,86.79,87.09,86.45,87.09,157626.0,85.8176,86.1143,85.4814,86.1143,157626.0
2020-08-11 10:30:00,87.06,87.24,86.93,86.97,58494.0,86.0846,86.2626,85.956,85.9956,58494.0
2020-08-11 10:40:00,86.95,87.08,86.81,86.83,32344.0,85.9758,86.1044,85.8374,85.8572,32344.0
2020-08-11 10:50:00,86.83,87.04,86.82,86.98,46938.0,85.8572,86.0648,85.8473,86.0055,46938.0
2020-08-11 11:00:00,86.98,87.14,86.91,86.95,44453.0,86.0055,86.1637,85.9363,85.9758,44453.0
2020-08-11 11:10:00,86.97,87.12,86.84,87.01,43860.0,85.9956,86.1439,85.8671,86.0351,43860.0
2020-08-11 11:20:00,86.99,87.07,86.93,87.02,25029.0,86.0154,86.0945,85.956,86.045,25029.0
2020-08-11 11:30:00,87.01,87.09,86.8,86.89,61357.0,86.0351,86.1143,85.8275,85.9165,61357.0
2020-08-11 11:40:00,86.9,87.05,86.9,87.0,17514.0,85.9264,86.0747,85.9264,86.0253,17514.0
2020-08-11 11:50:00,87.01,87.04,86.97,87.0,31129.0,86.0351,86.0648,85.9956,86.0253,31129.0
2020-08-11 12:00:00,86.99,87.04,86.81,87.01,35262.0,86.0154,86.0648,85.8374,86.0351,35262.0
2020-08-11 12:10:00,87.01,87.06,86.97,87.05,50338.0,86.0351,86.0846,85.9956,86.0747,50338.0
2020-08-11 12:20:00,87.05,87.06,86.93,87.03,42061.0,86.0747,86.0846,85.956,86.0549,42061.0
2020-08-11 12:30:00,87.04,87.12,86.89,86.98,88865.0,86.0648,86.1439,85.9165,86.0055,88865.0
2020-08-11 12:40:00,86.99,87.05,86.95,87.04,26347.0,86.0154,86.0747,85.9758,86.0648,26347.0
2020-08-11 12:50:00,87.05,87.19,86.96,87.17,96643.0,86.0747,86.2131,85.9857,86.1934,96643.0
2020-08-11 13:00:00,87.17,87.41,87.11,87.25,54100.0,86.1934,86.4307,86.134,86.2725,54100.0
2020-08-11 13:10:00,87.28,87.35,87.23,87.31,45551.0,86.3021,86.3713,86.2527,86.3318,45551.0
2020-08-11 13:20:00,87.29,87.55,87.28,87.5,44113.0,86.312,86.5691,86.3021,86.5197,44113.0
2020-08-11 13:30:00,87.5,87.54,87.46,87.53,22396.0,86.5197,86.5592,86.4801,86.5493,22396.0
2020-08-11 13:40:00,87.52,87.6,87.48,87.51,46612.0,86.5394,86.6185,86.4999,86.5295,46612.0
2020-08-11 13:50:00,87.52,87.64,87.48,87.57,78323.0,86.5394,86.6581,86.4999,86.5889,78323.0
2020-08-11 14:00:00,87.58,88.1,87.5,88.05,81866.0,86.5988,87.1129,86.5197,87.0635,81866.0
2020-08-11 14:10:00,88.02,88.25,87.95,88.02,34497.0,87.0338,87.2613,86.9646,87.0338,34497.0
2020-08-11 14:20:00,88.05,88.12,87.91,88.1,32335.0,87.0635,87.1327,86.9251,87.1129,32335.0
2020-08-11 14:30:00,88.09,88.4,88.06,88.37,37314.0,87.103,87.4096,87.0734,87.3799,37314.0
2020-08-11 14:40:00,88.37,88.46,88.1,88.16,142681.0,87.3799,87.4689,87.1129,87.1723,142681.0
2020-08-11 14:50:00,88.16,88.34,88.0,88.32,213560.0,87.1723,87.3502,87.0141,87.3305,213560.0
2020-08-11 15:00:00,88.32,88.32,87.82,87.94,34096.0,87.3305,87.3305,86.8361,86.9547,34096.0
2020-08-11 15:10:00,87.92,88.1,87.32,87.38,138322.0,86.935,87.1129,86.3417,86.401,138322.0
2020-08-11 15:20:00,87.42,87.76,87.35,87.73,92461.0,86.4406,86.7767,86.3713,86.7471,92461.0
2020-08-11 15:30:00,87.7,87.78,87.26,87.37,187413.0,86.7174,86.7965,86.2823,86.3911,187413.0
2020-08-11 15:40:00,87.38,87.51,87.28,87.4,119689.0,86.401,86.5295,86.3021,86.4208,119689.0
2020-08-11 15:50:00,87.4,87.42,87.02,87.07,449477.0,86.4208,86.4406,86.045,86.0945,449477.0
2020-08-12 09:30:00,88.61,88.7,87.8,87.89,92668.0,87.6172,87.7062,86.8163,86.9053,92668.0
2020-08-12 09:40:00,87.87,87.94,87.35,87.52,33839.0,86.8855,86.9547,86.3713,86.5394,33839.0
2020-08-12 09:50:00,87.48,87.51,87.15,87.23,39115.0,86.4999,86.5295,86.1736,86.2527,39115.0
2020-08-12 10:00:00,87.3,87.3,86.85,87.09,43036.0,86.3219,86.3219,85.8769,86.1143,43036.0
2020-08-12 10:10:00,87.09,87.43,87.01,87.32,47313.0,86.1143,86.4504,86.0351,86.3417,47313.0
2020-08-12 10:20:00,87.3,87.6,87.1,87.19,67057.0,86.3219,86.6185,86.1241,86.2131,67057.0
2020-08-12 10:30:00,87.14,87.31,86.82,86.86,86544.0,86.1637,86.3318,85.8473,85.8868,86544.0
2020-08-12 10:40:00,86.91,87.09,86.81,86.86,30027.0,85.9363,86.1143,85.8374,85.8868,30027.0
2020-08-12 10:50:00,86.89,86.91,86.59,86.62,25275.0,85.9165,85.9363,85.6199,85.6495,25275.0
2020-08-12 11:00:00,86.59,86.75,86.33,86.33,52247.0,85.6199,85.7781,85.3628,85.3628,52247.0
2020-08-12 11:10:00,86.39,86.39,85.94,86.12,40858.0,85.4221,85.4221,84.9771,85.1551,40858.0
2020-08-12 11:20:00,86.1,86.19,85.95,86.13,36049.0,85.1353,85.2243,84.987,85.165,36049.0
2020-08-12 11:30:00,86.12,86.22,85.76,85.76,22412.0,85.1551,85.254,84.7992,84.7992,22412.0
2020-08-12 11:40:00,85.79,86.03,85.76,85.83,36556.0,84.8288,85.0661,84.7992,84.8684,36556.0
2020-08-12 11:50:00,85.83,85.94,85.68,85.7,28527.0,84.8684,84.9771,84.72,84.7398,28527.0
2020-08-12 12:00:00,85.69,86.0,85.69,85.88,15127.0,84.7299,85.0365,84.7299,84.9178,15127.0
2020-08-12 12:10:00,85.86,86.0,85.76,86.0,17561.0,84.898,85.0365,84.7992,85.0365,17561.0
2020-08-12 12:20:00,85.99,86.1,85.91,86.05,44875.0,85.0266,85.1353,84.9475,85.0859,44875.0
2020-08-12 12:30:00,86.03,86.06,85.95,85.95,18398.0,85.0661,85.0958,84.987,84.987,18398.0
2020-08-12 12:40:00,85.97,86.01,85.77,85.77,11673.0,85.0068,85.0464,84.809,84.809,11673.0
2020-08-12 12:50:00,85.78,85.82,85.57,85.65,17804.0,84.8189,84.8585,84.6113,84.6904,17804.0
2020-08-12 13:00:00,85.64,85.69,85.53,85.61,12295.0,84.6805,84.7299,84.5717,84.6508,12295.0
2020-08-12 13:10:00,85.59,85.67,85.51,85.54,13604.0,84.6311,84.7102,84.552,84.5816,13604.0
2020-08-12 13:20:00,85.52,85.55,85.36,85.42,15386.0,84.5618,84.5915,84.4036,84.463,15386.0
2020-08-12 13:30:00,85.42,85.84,85.39,85.77,43460.0,84.463,84.8783,84.4333,84.809,43460.0
2020-08-12 13:40:00,85.78,85.79,85.68,85.76,28906.0,84.8189,84.8288,84.72,84.7992,28906.0
2020-08-12 13:50:00,85.78,85.94,85.77,85.86,17116.0,84.8189,84.9771,84.809,84.898,17116.0
2020-08-12 14:00:00,85.86,85.88,85.71,85.84,24689.0,84.898,84.9178,84.7497,84.8783,24689.0
2020-08-12 14:10:00,85.87,85.98,85.85,85.94,19611.0,84.9079,85.0167,84.8881,84.9771,19611.0
2020-08-12 14:20:00,85.93,85.96,85.81,85.82,22339.0,84.9672,84.9969,84.8486,84.8585,22339.0
2020-08-12 14:30:00,85.81,85.84,85.68,85.72,23596.0,84.8486,84.8783,84.72,84.7596,23596.0
2020-08-12 14:40:00,85.73,85.91,85.71,85.89,35190.0,84.7695,84.9475,84.7497,84.9277,35190.0
2020-08-12 14:50:00,85.88,85.93,85.76,85.84,40965.0,84.9178,84.9672,84.7992,84.8783,40965.0
2020-08-12 15:00:00,85.84,85.88,85.76,85.86,26969.0,84.8783,84.9178,84.7992,84.898,26969.0
2020-08-12 15:10:00,85.85,85.95,85.85,85.9,44618.0,84.8881,84.987,84.8881,84.9376,44618.0
2020-08-12 15:20:00,85.91,85.99,85.83,85.88,49164.0,84.9475,85.0266,84.8684,84.9178,49164.0
2020-08-12 15:30:00,85.87,86.0,85.71,86.0,55360.0,84.9079,85.0365,84.7497,85.0365,55360.0
2020-08-12 15:40:00,85.98,86.01,85.87,85.87,100568.0,85.0167,85.0464,84.9079,84.9079,100568.0
2020-08-12 15:50:00,85.88,86.01,85.84,85.9,196326.0,84.9178,85.0464,84.8783,84.9376,196326.0
2020-08-13 09:30:00,85.25,86.48,85.25,86.3,35190.0,84.2949,85.5111,84.2949,85.3331,35190.0
2020-08-13 09:40:00,86.3,86.41,86.02,86.28,40239.0,85.3331,85.4419,85.0562,85.3133,40239.0
2020-08-13 09:50:00,86.33,87.06,86.3,86.77,111358.0,85.3628,86.0846,85.3331,85.7978,111358.0
2020-08-13 10:00:00,86.76,86.89,86.35,86.46,115190.0,85.7879,85.9165,85.3825,85.4913,115190.0
2020-08-13 10:10:00,86.43,86.44,86.09,86.12,70640.0,85.4616,85.4715,85.1255,85.1551,70640.0
2020-08-13 10:20:00,86.11,86.21,85.93,85.93,35319.0,85.1452,85.2441,84.9672,84.9672,35319.0
2020-08-13 10:30:00,85.94,86.01,85.67,85.92,18767.0,84.9771,85.0464,84.7102,84.9574,18767.0
2020-08-13 10:40:00,85.91,86.06,85.9,85.96,28113.0,84.9475,85.0958,84.9376,84.9969,28113.0
2020-08-13 10:50:00,85.95,86.05,85.94,85.99,29278.0,84.987,85.0859,84.9771,85.0266,29278.0
2020-08-13 11:00:00,85.98,86.04,85.86,85.99,14446.0,85.0167,85.076,84.898,85.0266,14446.0
2020-08-13 11:10:00,85.98,86.04,85.88,85.88,15649.0,85.0167,85.076,84.9178,84.9178,15649.0
2020-08-13 11:20:00,85.85,85.85,85.64,85.66,13493.0,84.8881,84.8881,84.6805,84.7003,13493.0
2020-08-13 11:30:00,85.67,85.84,85.61,85.76,18002.0,84.7102,84.8783,84.6508,84.7992,18002.0
2020-08-13 11:40:00,85.75,85.85,85.71,85.81,13504.0,84.7893,84.8881,84.7497,84.8486,13504.0
2020-08-13 11:50:00,85.8,86.1,85.8,86.05,36262.0,84.8387,85.1353,84.8387,85.0859,36262.0
2020-08-13 12:00:00,86.07,86.12,85.97,86.02,20149.0,85.1057,85.1551,85.0068,85.0562,20149.0
2020-08-13 12:10:00,86.02,86.03,84.26,85.9,65904.0,85.0562,85.0661,83.316,84.9376,65904.0
2020-08-13 12:20:00,85.86,86.02,85.77,85.94,42752.0,84.898,85.0562,84.809,84.9771,42752.0
2020-08-13 12:30:00,85.94,86.07,85.86,85.9,14494.0,84.9771,85.1057,84.898,84.9376,14494.0
2020-08-13 12:40:00,85.92,86.06,85.85,86.03,16116.0,84.9574,85.0958,84.8881,85.0661,16116.0
2020-08-13 12:50:00,86.03,86.03,85.88,85.89,8537.0,85.0661,85.0661,84.9178,84.9277,8537.0
2020-08-13 13:00:00,85.9,85.93,85.7,85.72,17938.0,84.9376,84.9672,84.7398,84.7596,17938.0
2020-08-13 13:10:00,85.72,85.73,85.54,85.58,15427.0,84.7596,84.7695,84.5816,84.6212,15427.0
2020-08-13 13:20:00,85.58,85.6,85.41,85.47,19659.0,84.6212,84.6409,84.4531,84.5124,19659.0
2020-08-13 13:30:00,85.46,85.48,85.38,85.44,14076.0,84.5025,84.5223,84.4234,84.4827,14076.0
2020-08-13 13:40:00,85.43,85.62,85.36,85.61,12722.0,84.4729,84.6607,84.4036,84.6508,12722.0
2020-08-13 13:50:00,85.62,85.66,85.56,85.63,12178.0,84.6607,84.7003,84.6014,84.6706,12178.0
2020-08-13 14:00:00,85.63,85.7,85.49,85.57,16485.0,84.6706,84.7398,84.5322,84.6113,16485.0
2020-08-13 14:10:00,85.6,85.63,85.43,85.44,11029.0,84.6409,84.6706,84.4729,84.4827,11029.0
2020-08-13 14:20:00,85.42,85.53,85.18,85.47,17356.0,84.463,84.5717,84.2257,84.5124,17356.0
2020-08-13 14:30:00,85.48,85.56,85.34,85.44,10334.0,84.5223,84.6014,84.3839,84.4827,10334.0
2020-08-13 14:40:00,85.45,85.6,85.43,85.45,12714.0,84.4926,84.6409,84.4729,84.4926,12714.0
2020-08-13 14:50:00,85.44,85.48,85.27,85.39,12706.0,84.4827,84.5223,84.3146,84.4333,12706.0
2020-08-13 15:00:00,85.4,85.48,85.31,85.44,22978.0,84.4432,84.5223,84.3542,84.4827,22978.0
2020-08-13 15:10:00,85.41,85.53,85.3,85.52,37149.0,84.4531,84.5717,84.3443,84.5618,37149.0
2020-08-13 15:20:00,85.52,85.65,85.46,85.52,18106.0,84.5618,84.6904,84.5025,84.5618,18106.0
2020-08-13 15:30:00,85.52,85.6,85.47,85.47,47215.0,84.5618,84.6409,84.5124,84.5124,47215.0
2020-08-13 15:40:00,85.47,85.57,85.43,85.49,25595.0,84.5124,84.6113,84.4729,84.5322,25595.0
2020-08-13 15:50:00,85.48,85.58,85.4,85.5,132243.0,84.5223,84.6212,84.4432,84.5421,132243.0
2020-08-14 09:30:00,85.89,85.98,85.25,85.7,111830.0,84.9277,85.0167,84.2949,84.7398,111830.0
2020-08-14 09:40:00,85.65,86.08,85.55,85.9,50137.0,84.6904,85.1156,84.5915,84.9376,50137.0
2020-08-14 09:50:00,86.0,86.22,85.96,86.09,119543.0,85.0365,85.254,84.9969,85.1255,119543.0
2020-08-14 10:00:00,86.09,86.7,86.08,86.67,44281.0,85.1255,85.7286,85.1156,85.699,44281.0
2020-08-14 10:10:00,86.67,86.83,86.43,86.67,56377.0,85.699,85.8572,85.4616,85.699,56377.0
2020-08-14 10:20:00,86.67,86.68,86.4,86.59,39327.0,85.699,85.7088,85.432,85.6199,39327.0
2020-08-14 10:30:00,86.57,86.59,86.41,86.53,24680.0,85.6001,85.6199,85.4419,85.5605,24680.0
2020-08-14 10:40:00,86.54,86.56,86.31,86.42,27431.0,85.5704,85.5902,85.343,85.4518,27431.0
2020-08-14 10:50:00,86.45,86.48,86.3,86.46,26022.0,85.4814,85.5111,85.3331,85.4913,26022.0
2020-08-14 11:00:00,86.45,86.54,86.42,86.42,26249.0,85.4814,85.5704,85.4518,85.4518,26249.0
2020-08-14 11:10:00,86.4,86.62,86.36,86.54,25872.0,85.432,85.6495,85.3924,85.5704,25872.0
2020-08-14 11:20:00,86.59,86.67,86.57,86.66,14148.0,85.6199,85.699,85.6001,85.6891,14148.0
2020-08-14 11:30:00,86.67,86.8,86.61,86.8,16366.0,85.699,85.8275,85.6396,85.8275,16366.0
2020-08-14 11:40:00,86.83,86.84,86.59,86.7,14210.0,85.8572,85.8671,85.6199,85.7286,14210.0
2020-08-14 11:50:00,86.68,86.75,86.58,86.69,18846.0,85.7088,85.7781,85.61,85.7187,18846.0
2020-08-14 12:00:00,86.68,86.7,86.52,86.56,13568.0,85.7088,85.7286,85.5506,85.5902,13568.0
2020-08-14 12:10:00,86.54,86.59,86.43,86.47,12954.0,85.5704,85.6199,85.4616,85.5012,12954.0
2020-08-14 12:20:00,86.52,86.56,86.44,86.5,15455.0,85.5506,85.5902,85.4715,85.5309,15455.0
2020-08-14 12:30:00,86.52,86.63,86.37,86.61,21159.0,85.5506,85.6594,85.4023,85.6396,21159.0
2020-08-14 12:40:00,86.59,86.59,86.44,86.49,13780.0,85.6199,85.6199,85.4715,85.521,13780.0
2020-08-14 12:50:00,86.48,86.54,86.4,86.44,12670.0,85.5111,85.5704,85.432,85.4715,12670.0
2020-08-14 13:00:00,86.43,86.5,86.37,86.47,27248.0,85.4616,85.5309,85.4023,85.5012,27248.0
2020-08-14 13:10:00,86.47,86.54,86.46,86.5,16309.0,85.5012,85.5704,85.4913,85.5309,16309.0
2020-08-14 13:20:00,86.5,86.5,86.39,86.47,16282.0,85.5309,85.5309,85.4221,85.5012,16282.0
2020-08-14 13:30:00,86.46,86.69,86.42,86.62,61743.0,85.4913,85.7187,85.4518,85.6495,61743.0
2020-08-14 13:40:00,86.63,86.67,86.52,86.59,28862.0,85.6594,85.699,85.5506,85.6199,28862.0
2020-08-14 13:50:00,86.58,86.68,86.51,86.53,18869.0,85.61,85.7088,85.5408,85.5605,18869.0
2020-08-14 14:00:00,86.52,86.63,86.49,86.6,24059.0,85.5506,85.6594,85.521,85.6297,24059.0
2020-08-14 14:10:00,86.59,86.64,86.52,86.52,22761.0,85.6199,85.6693,85.5506,85.5506,22761.0
2020-08-14 14:20:00,86.54,86.54,86.36,86.36,15209.0,85.5704,85.5704,85.3924,85.3924,15209.0
2020-08-14 14:30:00,86.37,86.44,86.34,86.34,16621.0,85.4023,85.4715,85.3727,85.3727,16621.0
2020-08-14 14:40:00,86.32,86.37,86.12,86.15,19145.0,85.3529,85.4023,85.1551,85.1848,19145.0
2020-08-14 14:50:00,86.16,86.21,86.14,86.16,39121.0,85.1947,85.2441,85.1749,85.1947,39121.0
2020-08-14 15:00:00,86.16,86.2,86.06,86.1,25959.0,85.1947,85.2342,85.0958,85.1353,25959.0
2020-08-14 15:10:00,86.1,86.11,86.01,86.07,21083.0,85.1353,85.1452,85.0464,85.1057,21083.0
2020-08-14 15:20:00,86.06,86.17,85.98,86.13,27154.0,85.0958,85.2046,85.0167,85.165,27154.0
2020-08-14 15:30:00,86.13,86.13,85.95,85.95,36823.0,85.165,85.165,84.987,84.987,36823.0
2020-08-14 15:40:00,85.95,86.04,85.84,85.84,47423.0,84.987,85.076,84.8783,84.8783,47423.0
2020-08-14 15:50:00,85.85,86.19,85.85,86.01,243788.0,84.8881,85.2243,84.8881,85.0464,243788.0
2020-08-17 09:30:00,86.07,86.2,85.09,85.25,81262.0,85.1057,85.2342,84.1367,84.2949,81262.0
2020-08-17 09:40:00,85.25,85.25,84.54,84.56,107116.0,84.2949,84.2949,83.5928,83.6126,107116.0
2020-08-17 09:50:00,84.56,84.72,84.37,84.72,77243.0,83.6126,83.7708,83.4247,83.7708,77243.0
2020-08-17 10:00:00,84.68,84.68,84.19,84.36,59419.0,83.7313,83.7313,83.2467,83.4148,59419.0
2020-08-17 10:10:00,84.34,84.63,84.34,84.49,31741.0,83.3951,83.6818,83.3951,83.5434,31741.0
2020-08-17 10:20:00,84.49,84.83,84.49,84.77,42388.0,83.5434,83.8796,83.5434,83.8202,42388.0
2020-08-17 10:30:00,84.77,84.98,84.65,84.89,44567.0,83.8202,84.0279,83.7016,83.9389,44567.0
2020-08-17 10:40:00,84.91,85.14,84.88,84.97,34167.0,83.9587,84.1861,83.929,84.018,34167.0
2020-08-17 10:50:00,84.96,85.07,84.88,85.0,20974.0,84.0081,84.1169,83.929,84.0477,20974.0
2020-08-17 11:00:00,85.03,85.09,84.96,84.96,58532.0,84.0773,84.1367,84.0081,84.0081,58532.0
2020-08-17 11:10:00,84.99,85.23,84.97,85.2,22274.0,84.0378,84.2751,84.018,84.2454,22274.0
2020-08-17 11:20:00,85.23,85.33,85.1,85.12,14815.0,84.2751,84.374,84.1465,84.1663,14815.0
2020-08-17 11:30:00,85.12,85.21,85.07,85.18,12814.0,84.1663,84.2553,84.1169,84.2257,12814.0
2020-08-17 11:40:00,85.21,85.27,85.12,85.15,9509.0,84.2553,84.3146,84.1663,84.196,9509.0
2020-08-17 11:50:00,85.14,85.17,85.08,85.11,13723.0,84.1861,84.2158,84.1268,84.1564,13723.0
2020-08-17 12:00:00,85.1,85.24,85.07,85.13,12758.0,84.1465,84.285,84.1169,84.1762,12758.0
2020-08-17 12:10:00,85.14,85.17,85.05,85.14,14886.0,84.1861,84.2158,84.0971,84.1861,14886.0
2020-08-17 12:20:00,85.14,85.21,85.11,85.21,12414.0,84.1861,84.2553,84.1564,84.2553,12414.0
2020-08-17 12:30:00,85.24,85.26,85.12,85.12,6827.0,84.285,84.3048,84.1663,84.1663,6827.0
2020-08-17 12:40:00,85.13,85.27,85.11,85.26,30890.0,84.1762,84.3146,84.1564,84.3048,30890.0
2020-08-17 12:50:00,85.25,85.35,85.17,85.22,8835.0,84.2949,84.3937,84.2158,84.2652,8835.0
2020-08-17 13:00:00,85.21,85.27,85.08,85.12,10150.0,84.2553,84.3146,84.1268,84.1663,10150.0
2020-08-17 13:10:00,85.12,85.12,85.07,85.11,8979.0,84.1663,84.1663,84.1169,84.1564,8979.0
2020-08-17 13:20:00,85.11,85.18,85.09,85.12,7787.0,84.1564,84.2257,84.1367,84.1663,7787.0
2020-08-17 13:30:00,85.11,85.11,84.86,84.88,16757.0,84.1564,84.1564,83.9092,83.929,16757.0
2020-08-17 13:40:00,84.89,84.89,84.79,84.89,19031.0,83.9389,83.9389,83.84,83.9389,19031.0
2020-08-17 13:50:00,84.88,85.06,84.88,84.96,9785.0,83.929,84.107,83.929,84.0081,9785.0
2020-08-17 14:00:00,84.96,85.02,84.91,84.93,13107.0,84.0081,84.0674,83.9587,83.9785,13107.0
2020-08-17 14:10:00,84.94,85.02,84.88,84.99,34765.0,83.9883,84.0674,83.929,84.0378,34765.0
2020-08-17 14:20:00,84.99,85.07,84.92,84.96,21530.0,84.0378,84.1169,83.9686,84.0081,21530.0
2020-08-17 14:30:00,84.95,85.09,84.94,85.03,17511.0,83.9982,84.1367,83.9883,84.0773,17511.0
2020-08-17 14:40:00,85.04,85.11,85.03,85.09,13438.0,84.0872,84.1564,84.0773,84.1367,13438.0
2020-08-17 14:50:00,85.08,85.15,84.98,84.98,18795.0,84.1268,84.196,84.0279,84.0279,18795.0
2020-08-17 15:00:00,84.99,85.0,84.9,84.99,20337.0,84.0378,84.0477,83.9488,84.0378,20337.0
2020-08-17 15:10:00,84.98,85.08,84.95,85.05,22829.0,84.0279,84.1268,83.9982,84.0971,22829.0
2020-08-17 15:20:00,85.05,85.07,84.9,84.99,21248.0,84.0971,84.1169,83.9488,84.0378,21248.0
2020-08-17 15:30:00,84.99,85.06,84.93,84.98,36131.0,84.0378,84.107,83.9785,84.0279,36131.0
2020-08-17 15:40:00,84.99,85.25,84.98,85.2,82162.0,84.0378,84.2949,84.0279,84.2454,82162.0
2020-08-17 15:50:00,85.2,85.25,84.98,84.99,228267.0,84.2454,84.2949,84.0279,84.0378,228267.0
2020-08-18 09:30:00,85.01,85.22,84.29,84.45,83365.0,84.0576,84.2652,83.3456,83.5038,83365.0
2020-08-18 09:40:00,84.47,85.01,84.26,84.61,26822.0,83.5236,84.0576,83.316,83.662,26822.0
2020-08-18 09:50:00,84.56,84.56,84.21,84.32,33989.0,83.6126,83.6126,83.2665,83.3753,33989.0
2020-08-18 10:00:00,84.33,84.47,83.95,84.01,49845.0,83.3852,83.5236,83.0094,83.0688,49845.0
2020-08-18 10:10:00,84.05,84.13,83.75,84.13,38035.0,83.1083,83.1874,82.8117,83.1874,38035.0
2020-08-18 10:20:00,84.12,84.14,83.66,83.7,42820.0,83.1775,83.1973,82.7227,82.7622,42820.0
2020-08-18 10:30:00,83.64,83.81,83.45,83.51,20873.0,82.7029,82.871,82.515,82.5744,20873.0
2020-08-18 10:40:00,83.51,84.99,83.36,83.64,61848.0,82.5744,84.0378,82.426,82.7029,61848.0
2020-08-18 10:50:00,83.64,83.89,83.57,83.87,44746.0,82.7029,82.9501,82.6337,82.9303,44746.0
2020-08-18 11:00:00,83.81,84.12,83.81,83.96,23980.0,82.871,83.1775,82.871,83.0193,23980.0
2020-08-18 11:10:00,83.97,84.21,83.93,84.13,18661.0,83.0292,83.2665,82.9897,83.1874,18661.0
2020-08-18 11:20:00,84.15,84.26,84.11,84.2,17513.0,83.2072,83.316,83.1676,83.2566,17513.0
2020-08-18 11:30:00,84.22,84.25,84.02,84.02,16203.0,83.2764,83.3061,83.0786,83.0786,16203.0
2020-08-18 11:40:00,84.09,84.16,84.04,84.11,8682.0,83.1479,83.2171,83.0984,83.1676,8682.0
2020-08-18 11:50:00,84.1,84.1,84.03,84.06,10815.0,83.1578,83.1578,83.0885,83.1182,10815.0
2020-08-18 12:00:00,84.08,84.19,83.95,83.95,13430.0,83.138,83.2467,83.0094,83.0094,13430.0
2020-08-18 12:10:00,83.97,84.03,83.78,83.81,11235.0,83.0292,83.0885,82.8413,82.871,11235.0
2020-08-18 12:20:00,83.79,84.01,83.79,84.0,18749.0,82.8512,83.0688,82.8512,83.0589,18749.0
2020-08-18 12:30:00,83.99,84.0,83.84,83.98,9606.0,83.049,83.0589,82.9007,83.0391,9606.0
2020-08-18 12:40:00,84.02,84.12,83.97,83.97,16293.0,83.0786,83.1775,83.0292,83.0292,16293.0
2020-08-18 12:50:00,83.99,84.11,83.93,84.0,49026.0,83.049,83.1676,82.9897,83.0589,49026.0
2020-08-18 13:00:00,84.0,84.09,83.89,84.06,32476.0,83.0589,83.1479,82.9501,83.1182,32476.0
2020-08-18 13:10:00,84.09,84.18,84.0,84.03,30808.0,83.1479,83.2369,83.0589,83.0885,30808.0
2020-08-18 13:20:00,84.03,84.06,83.97,84.01,24589.0,83.0885,83.1182,83.0292,83.0688,24589.0
2020-08-18 13:30:00,84.02,84.1,83.98,84.06,64688.0,83.0786,83.1578,83.0391,83.1182,64688.0
2020-08-18 13:40:00,84.06,84.13,84.03,84.04,37754.0,83.1182,83.1874,83.0885,83.0984,37754.0
2020-08-18 13:50:00,84.05,84.22,84.04,84.16,27961.0,83.1083,83.2764,83.0984,83.2171,27961.0
2020-08-18 14:00:00,84.17,84.19,84.1,84.15,12973.0,83.227,83.2467,83.1578,83.2072,12973.0
2020-08-18 14:10:00,84.15,84.17,84.05,84.08,14020.0,83.2072,83.227,83.1083,83.138,14020.0
2020-08-18 14:20:00,84.09,84.14,84.03,84.04,21231.0,83.1479,83.1973,83.0885,83.0984,21231.0
2020-08-18 14:30:00,84.05,84.1,83.99,84.08,29584.0,83.1083,83.1578,83.049,83.138,29584.0
2020-08-18 14:40:00,84.09,84.12,84.0,84.04,30189.0,83.1479,83.1775,83.0589,83.0984,30189.0
2020-08-18 14:50:00,84.03,84.13,83.92,83.95,52307.0,83.0885,83.1874,82.9798,83.0094,52307.0
2020-08-18 15:00:00,83.95,84.0,83.84,83.87,23254.0,83.0094,83.0589,82.9007,82.9303,23254.0
2020-08-18 15:10:00,83.85,84.02,83.85,83.97,46607.0,82.9106,83.0786,82.9106,83.0292,46607.0
2020-08-18 15:20:00,83.99,84.1,83.92,84.08,35569.0,83.049,83.1578,82.9798,83.138,35569.0
2020-08-18 15:30:00,84.06,84.07,83.96,83.96,55262.0,83.1182,83.1281,83.0193,83.0193,55262.0
2020-08-18 15:40:00,83.97,84.06,83.97,84.04,45373.0,83.0292,83.1182,83.0292,83.0984,45373.0
2020-08-18 15:50:00,84.04,84.15,83.96,84.07,144349.0,83.0984,83.2072,83.0193,83.1281,144349.0
2020-08-19 09:30:00,84.6,84.6,83.88,84.13,53611.0,83.6521,83.6521,82.9402,83.1874,53611.0
2020-08-19 09:40:00,84.13,84.59,84.0,84.43,150446.0,83.1874,83.6423,83.0589,83.4841,150446.0
2020-08-19 09:50:00,84.45,85.4,84.34,85.4,83056.0,83.5038,84.4432,83.3951,84.4432,83056.0
2020-08-19 10:00:00,85.32,85.39,84.86,84.91,47528.0,84.3641,84.4333,83.9092,83.9587,47528.0
2020-08-19 10:10:00,84.93,85.04,84.71,84.78,54691.0,83.9785,84.0872,83.7609,83.8301,54691.0
2020-08-19 10:20:00,84.75,85.14,84.63,85.07,22354.0,83.8005,84.1861,83.6818,84.1169,22354.0
2020-08-19 10:30:00,85.06,85.19,84.98,85.01,21400.0,84.107,84.2355,84.0279,84.0576,21400.0
2020-08-19 10:40:00,85.02,85.21,84.95,85.13,62253.0,84.0674,84.2553,83.9982,84.1762,62253.0
2020-08-19 10:50:00,85.11,85.33,85.11,85.23,43083.0,84.1564,84.374,84.1564,84.2751,43083.0
2020-08-19 11:00:00,85.21,85.21,84.84,84.93,10018.0,84.2553,84.2553,83.8895,83.9785,10018.0
2020-08-19 11:10:00,84.98,85.08,84.97,85.05,15849.0,84.0279,84.1268,84.018,84.0971,15849.0
2020-08-19 11:20:00,85.05,85.12,84.96,85.03,14612.0,84.0971,84.1663,84.0081,84.0773,14612.0
2020-08-19 11:30:00,85.05,85.12,84.93,84.96,63831.0,84.0971,84.1663,83.9785,84.0081,63831.0
2020-08-19 11:40:00,84.95,85.0,84.72,84.78,20138.0,83.9982,84.0477,83.7708,83.8301,20138.0
2020-08-19 11:50:00,84.79,84.91,84.66,84.71,12685.0,83.84,83.9587,83.7115,83.7609,12685.0
2020-08-19 12:00:00,84.68,84.91,84.63,84.86,9707.0,83.7313,83.9587,83.6818,83.9092,9707.0
2020-08-19 12:10:00,84.89,84.94,84.76,84.87,78952.0,83.9389,83.9883,83.8104,83.9191,78952.0
2020-08-19 12:20:00,84.89,85.06,84.87,85.02,12562.0,83.9389,84.107,83.9191,84.0674,12562.0
2020-08-19 12:30:00,85.05,85.1,84.94,85.03,49879.0,84.0971,84.1465,83.9883,84.0773,49879.0
2020-08-19 12:40:00,85.04,85.19,84.99,85.15,17007.0,84.0872,84.2355,84.0378,84.196,17007.0
2020-08-19 12:50:00,85.14,85.15,85.03,85.11,8278.0,84.1861,84.196,84.0773,84.1564,8278.0
2020-08-19 13:00:00,85.13,85.21,85.07,85.13,21499.0,84.1762,84.2553,84.1169,84.1762,21499.0
2020-08-19 13:10:00,85.14,85.18,85.07,85.18,13671.0,84.1861,84.2257,84.1169,84.2257,13671.0
2020-08-19 13:20:00,85.18,85.24,85.04,85.06,12383.0,84.2257,84.285,84.0872,84.107,12383.0
2020-08-19 13:30:00,85.08,85.08,85.0,85.02,8390.0,84.1268,84.1268,84.0477,84.0674,8390.0
2020-08-19 13:40:00,85.02,85.09,84.98,85.04,37505.0,84.0674,84.1367,84.0279,84.0872,37505.0
2020-08-19 13:50:00,85.04,85.1,85.01,85.1,9011.0,84.0872,84.1465,84.0576,84.1465,9011.0
2020-08-19 14:00:00,85.08,85.12,84.96,84.98,112999.0,84.1268,84.1663,84.0081,84.0279,112999.0
2020-08-19 14:10:00,84.98,85.02,84.7,84.71,49949.0,84.0279,84.0674,83.751,83.7609,49949.0
2020-08-19 14:20:00,84.68,84.73,84.51,84.52,26991.0,83.7313,83.7807,83.5632,83.573,26991.0
2020-08-19 14:30:00,84.52,84.53,84.38,84.45,16866.0,83.573,83.5829,83.4346,83.5038,16866.0
2020-08-19 14:40:00,84.48,84.62,84.35,84.59,14358.0,83.5335,83.6719,83.405,83.6423,14358.0
2020-08-19 14:50:00,84.61,84.71,84.58,84.68,8289.0,83.662,83.7609,83.6324,83.7313,8289.0
2020-08-19 15:00:00,84.67,84.79,84.66,84.68,11528.0,83.7214,83.84,83.7115,83.7313,11528.0
2020-08-19 15:10:00,84.66,84.7,84.59,84.62,12208.0,83.7115,83.751,83.6423,83.6719,12208.0
2020-08-19 15:20:00,84.63,84.63,84.45,84.52,14830.0,83.6818,83.6818,83.5038,83.573,14830.0
2020-08-19 15:30:00,84.5,84.63,84.45,84.46,20907.0,83.5533,83.6818,83.5038,83.5137,20907.0
2020-08-19 15:40:00,84.47,84.55,84.32,84.34,31780.0,83.5236,83.6027,83.3753,83.3951,31780.0
2020-08-19 15:50:00,84.35,84.5,84.24,84.47,144286.0,83.405,83.5533,83.2962,83.5236,144286.0
2020-08-20 09:30:00,83.47,83.77,83.12,83.44,35286.0,82.5348,82.8314,82.1887,82.5051,35286.0
2020-08-20 09:40:00,83.37,83.8,83.34,83.77,70063.0,82.4359,82.8611,82.4063,82.8314,70063.0
2020-08-20 09:50:00,83.81,84.14,83.79,83.94,93099.0,82.871,83.1973,82.8512,82.9995,93099.0
2020-08-20 10:00:00,83.88,84.32,83.84,84.29,39531.0,82.9402,83.3753,82.9007,83.3456,39531.0
2020-08-20 10:10:00,84.29,84.74,84.23,84.66,38038.0,83.3456,83.7906,83.2863,83.7115,38038.0
2020-08-20 10:20:00,84.67,84.84,84.58,84.6,12877.0,83.7214,83.8895,83.6324,83.6521,12877.0
2020-08-20 10:30:00,84.64,84.71,84.49,84.55,6611.0,83.6917,83.7609,83.5434,83.6027,6611.0
2020-08-20 10:40:00,84.52,84.74,84.51,84.74,9012.0,83.573,83.7906,83.5632,83.7906,9012.0
2020-08-20 10:50:00,84.73,84.95,84.73,84.87,43517.0,83.7807,83.9982,83.7807,83.9191,43517.0
2020-08-20 11:00:00,84.87,85.08,84.85,84.98,42701.0,83.9191,84.1268,83.8993,84.0279,42701.0
2020-08-20 11:10:00,84.96,85.18,84.96,85.01,40275.0,84.0081,84.2257,84.0081,84.0576,40275.0
2020-08-20 11:20:00,84.97,85.12,84.93,85.08,10045.0,84.018,84.1663,83.9785,84.1268,10045.0
2020-08-20 11:30:00,85.11,85.25,85.06,85.24,13842.0,84.1564,84.2949,84.107,84.285,13842.0
2020-08-20 11:40:00,85.24,85.36,85.18,85.3,11039.0,84.285,84.4036,84.2257,84.3443,11039.0
2020-08-20 11:50:00,85.33,85.48,85.24,85.47,14213.0,84.374,84.5223,84.285,84.5124,14213.0
2020-08-20 12:00:00,85.46,85.53,85.37,85.39,23222.0,84.5025,84.5717,84.4135,84.4333,23222.0
2020-08-20 12:10:00,85.39,85.4,85.13,85.13,15459.0,84.4333,84.4432,84.1762,84.1762,15459.0
2020-08-20 12:20:00,85.14,85.3,85.12,85.2,85912.0,84.1861,84.3443,84.1663,84.2454,85912.0
2020-08-20 12:30:00,85.22,85.29,85.21,85.23,7139.0,84.2652,84.3344,84.2553,84.2751,7139.0
2020-08-20 12:40:00,85.26,85.47,85.25,85.42,10975.0,84.3048,84.5124,84.2949,84.463,10975.0
2020-08-20 12:50:00,85.43,85.45,85.24,85.29,12221.0,84.4729,84.4926,84.285,84.3344,12221.0
2020-08-20 13:00:00,85.32,85.71,85.32,85.48,36009.0,84.3641,84.7497,84.3641,84.5223,36009.0
2020-08-20 13:10:00,85.5,85.5,85.4,85.42,8122.0,84.5421,84.5421,84.4432,84.463,8122.0
2020-08-20 13:20:00,85.42,85.65,85.4,85.56,13477.0,84.463,84.6904,84.4432,84.6014,13477.0
2020-08-20 13:30:00,85.58,85.64,85.48,85.52,12315.0,84.6212,84.6805,84.5223,84.5618,12315.0
2020-08-20 13:40:00,85.54,85.56,85.44,85.44,12936.0,84.5816,84.6014,84.4827,84.4827,12936.0
2020-08-20 13:50:00,85.41,85.52,85.41,85.47,10612.0,84.4531,84.5618,84.4531,84.5124,10612.0
2020-08-20 14:00:00,85.49,85.69,85.44,85.6,51497.0,84.5322,84.7299,84.4827,84.6409,51497.0
2020-08-20 14:10:00,85.58,85.63,85.46,85.53,48255.0,84.6212,84.6706,84.5025,84.5717,48255.0
2020-08-20 14:20:00,85.51,85.56,85.43,85.53,18322.0,84.552,84.6014,84.4729,84.5717,18322.0
2020-08-20 14:30:00,85.54,85.58,85.43,85.46,8661.0,84.5816,84.6212,84.4729,84.5025,8661.0
2020-08-20 14:40:00,85.48,85.51,85.4,85.42,42865.0,84.5223,84.552,84.4432,84.463,42865.0
2020-08-20 14:50:00,85.42,85.43,85.35,85.39,23995.0,84.463,84.4729,84.3937,84.4333,23995.0
2020-08-20 15:00:00,85.42,85.61,85.42,85.56,16799.0,84.463,84.6508,84.463,84.6014,16799.0
2020-08-20 15:10:00,85.58,85.58,85.41,85.41,20091.0,84.6212,84.6212,84.4531,84.4531,20091.0
2020-08-20 15:20:00,85.41,85.43,85.22,85.29,18634.0,84.4531,84.4729,84.2652,84.3344,18634.0
2020-08-20 15:30:00,85.3,85.3,85.13,85.27,32212.0,84.3443,84.3443,84.1762,84.3146,32212.0
2020-08-20 15:40:00,85.28,85.43,85.18,85.18,62674.0,84.3245,84.4729,84.2257,84.2257,62674.0
2020-08-20 15:50:00,85.16,85.29,84.89,85.1,431199.0,84.2059,84.3344,83.9389,84.1465,431199.0
2020-08-21 09:30:00,85.5,86.0,85.16,85.61,87221.0,84.5421,85.0365,84.2059,84.6508,87221.0
2020-08-21 09:40:00,85.59,86.73,85.59,86.6,16131.0,84.6311,85.7583,84.6311,85.6297,16131.0
2020-08-21 09:50:00,86.56,86.56,86.01,86.01,24323.0,85.5902,85.5902,85.0464,85.0464,24323.0
2020-08-21 10:00:00,85.97,86.45,85.87,86.39,19130.0,85.0068,85.4814,84.9079,85.4221,19130.0
2020-08-21 10:10:00,86.45,86.54,86.15,86.27,14072.0,85.4814,85.5704,85.1848,85.3034,14072.0
2020-08-21 10:20:00,86.22,86.26,85.98,86.16,36773.0,85.254,85.2936,85.0167,85.1947,36773.0
2020-08-21 10:30:00,86.13,86.37,86.02,86.37,13478.0,85.165,85.4023,85.0562,85.4023,13478.0
2020-08-21 10:40:00,86.39,86.66,86.37,86.5,24587.0,85.4221,85.6891,85.4023,85.5309,24587.0
2020-08-21 10:50:00,86.49,86.78,86.42,86.67,46824.0,85.521,85.8077,85.4518,85.699,46824.0
2020-08-21 11:00:00,86.69,86.85,86.52,86.73,16246.0,85.7187,85.8769,85.5506,85.7583,16246.0
2020-08-21 11:10:00,86.75,86.77,86.62,86.71,18070.0,85.7781,85.7978,85.6495,85.7385,18070.0
2020-08-21 11:20:00,86.7,87.06,86.6,87.04,35438.0,85.7286,86.0846,85.6297,86.0648,35438.0
2020-08-21 11:30:00,87.04,87.11,86.74,86.81,74830.0,86.0648,86.134,85.7682,85.8374,74830.0
2020-08-21 11:40:00,86.79,86.79,86.34,86.35,15575.0,85.8176,85.8176,85.3727,85.3825,15575.0
2020-08-21 11:50:00,86.35,86.4,86.2,86.2,13436.0,85.3825,85.432,85.2342,85.2342,13436.0
2020-08-21 12:00:00,86.2,86.28,86.13,86.23,8725.0,85.2342,85.3133,85.165,85.2639,8725.0
2020-08-21 12:10:00,86.22,86.22,85.83,85.83,44001.0,85.254,85.254,84.8684,84.8684,44001.0
2020-08-21 12:20:00,85.85,86.06,85.84,85.99,20603.0,84.8881,85.0958,84.8783,85.0266,20603.0
2020-08-21 12:30:00,86.01,86.1,85.86,85.88,7024.0,85.0464,85.1353,84.898,84.9178,7024.0
2020-08-21 12:40:00,85.88,86.3,85.81,86.28,99538.0,84.9178,85.3331,84.8486,85.3133,99538.0
2020-08-21 12:50:00,86.29,86.34,86.14,86.2,144852.0,85.3232,85.3727,85.1749,85.2342,144852.0
2020-08-21 13:00:00,86.21,86.56,86.21,86.56,16431.0,85.2441,85.5902,85.2441,85.5902,16431.0
2020-08-21 13:10:00,86.56,86.67,86.55,86.65,16196.0,85.5902,85.699,85.5803,85.6792,16196.0
2020-08-21 13:20:00,86.62,86.74,86.51,86.73,22117.0,85.6495,85.7682,85.5408,85.7583,22117.0
2020-08-21 13:30:00,86.73,86.91,86.69,86.9,22055.0,85.7583,85.9363,85.7187,85.9264,22055.0
2020-08-21 13:40:00,86.91,87.1,86.79,86.99,35503.0,85.9363,86.1241,85.8176,86.0154,35503.0
2020-08-21 13:50:00,87.0,87.03,86.88,86.91,22066.0,86.0253,86.0549,85.9066,85.9363,22066.0
2020-08-21 14:00:00,86.93,86.97,86.85,86.97,18766.0,85.956,85.9956,85.8769,85.9956,18766.0
2020-08-21 14:10:00,86.97,87.15,86.92,87.14,35445.0,85.9956,86.1736,85.9462,86.1637,35445.0
2020-08-21 14:20:00,87.12,87.21,87.11,87.18,30752.0,86.1439,86.2329,86.134,86.2032,30752.0
2020-08-21 14:30:00,87.17,87.44,87.17,87.23,47262.0,86.1934,86.4603,86.1934,86.2527,47262.0
2020-08-21 14:40:00,87.25,87.27,86.93,86.98,27308.0,86.2725,86.2922,85.956,86.0055,27308.0
2020-08-21 14:50:00,87.0,87.2,86.99,87.11,46637.0,86.0253,86.223,86.0154,86.134,46637.0
2020-08-21 15:00:00,87.11,87.19,87.06,87.19,27015.0,86.134,86.2131,86.0846,86.2131,27015.0
2020-08-21 15:10:00,87.21,87.25,87.12,87.17,31201.0,86.2329,86.2725,86.1439,86.1934,31201.0
2020-08-21 15:20:00,87.17,87.24,87.12,87.15,34345.0,86.1934,86.2626,86.1439,86.1736,34345.0
2020-08-21 15:30:00,87.12,87.14,87.01,87.09,51339.0,86.1439,86.1637,86.0351,86.1143,51339.0
2020-08-21 15:40:00,87.1,87.11,87.0,87.04,79716.0,86.1241,86.134,86.0253,86.0648,79716.0
2020-08-21 15:50:00,87.03,87.44,87.02,87.34,305913.0,86.0549,86.4603,86.045,86.3615,305913.0
2020-08-24 09:30:00,87.85,88.3,87.11,87.12,45433.0,86.8657,87.3107,86.134,86.1439,45433.0
2020-08-24 09:40:00,87.03,87.79,86.8,87.79,35331.0,86.0549,86.8064,85.8275,86.8064,35331.0
2020-08-24 09:50:00,87.8,88.15,87.66,87.72,26321.0,86.8163,87.1624,86.6779,86.7372,26321.0
2020-08-24 10:00:00,87.72,88.55,87.58,88.5,60600.0,86.7372,87.5579,86.5988,87.5085,60600.0
2020-08-24 10:10:00,88.55,88.97,88.54,88.73,38297.0,87.5579,87.9732,87.548,87.7359,38297.0
2020-08-24 10:20:00,88.63,88.98,88.58,88.74,37632.0,87.637,87.9831,87.5876,87.7458,37632.0
2020-08-24 10:30:00,88.78,89.11,88.74,89.04,109717.0,87.7853,88.1116,87.7458,88.0424,109717.0
2020-08-24 10:40:00,89.01,89.14,88.64,88.91,51461.0,88.0127,88.1413,87.6469,87.9139,51461.0
2020-08-24 10:50:00,88.94,89.21,88.8,88.94,62457.0,87.9435,88.2105,87.8051,87.9435,62457.0
2020-08-24 11:00:00,88.92,88.92,88.38,88.41,18293.0,87.9237,87.9237,87.3898,87.4195,18293.0
2020-08-24 11:10:00,88.4,88.76,88.34,88.59,39142.0,87.4096,87.7655,87.3502,87.5974,39142.0
2020-08-24 11:20:00,88.59,88.82,88.59,88.75,43054.0,87.5974,87.8249,87.5974,87.7557,43054.0
2020-08-24 11:30:00,88.78,88.85,88.6,88.63,24768.0,87.7853,87.8545,87.6073,87.637,24768.0
2020-08-24 11:40:00,88.65,88.73,88.53,88.58,31490.0,87.6568,87.7359,87.5381,87.5876,31490.0
2020-08-24 11:50:00,88.59,88.81,88.54,88.64,14909.0,87.5974,87.815,87.548,87.6469,14909.0
2020-08-24 12:00:00,88.64,88.98,88.61,88.83,11511.0,87.6469,87.9831,87.6172,87.8348,11511.0
2020-08-24 12:10:00,88.75,88.86,88.66,88.67,9074.0,87.7557,87.8644,87.6667,87.6765,9074.0
2020-08-24 12:20:00,88.69,88.69,88.5,88.6,11524.0,87.6963,87.6963,87.5085,87.6073,11524.0
2020-08-24 12:30:00,88.6,88.74,88.6,88.71,21143.0,87.6073,87.7458,87.6073,87.7161,21143.0
2020-08-24 12:40:00,88.73,88.75,88.65,88.69,14007.0,87.7359,87.7557,87.6568,87.6963,14007.0
2020-08-24 12:50:00,88.7,88.75,88.65,88.67,19702.0,87.7062,87.7557,87.6568,87.6765,19702.0
2020-08-24 13:00:00,88.65,88.72,88.32,88.32,24548.0,87.6568,87.726,87.3305,87.3305,24548.0
2020-08-24 13:10:00,88.31,88.37,88.23,88.32,20140.0,87.3206,87.3799,87.2415,87.3305,20140.0
2020-08-24 13:20:00,88.33,88.37,88.24,88.3,32865.0,87.3404,87.3799,87.2514,87.3107,32865.0
2020-08-24 13:30:00,88.3,88.33,88.17,88.29,48369.0,87.3107,87.3404,87.1822,87.3008,48369.0
2020-08-24 13:40:00,88.27,88.34,88.21,88.21,12652.0,87.281,87.3502,87.2217,87.2217,12652.0
2020-08-24 13:50:00,88.2,88.32,88.12,88.29,15138.0,87.2118,87.3305,87.1327,87.3008,15138.0
2020-08-24 14:00:00,88.3,88.3,88.07,88.1,9640.0,87.3107,87.3107,87.0833,87.1129,9640.0
2020-08-24 14:10:00,88.1,88.2,88.09,88.09,11778.0,87.1129,87.2118,87.103,87.103,11778.0
2020-08-24 14:20:00,88.12,88.19,87.97,88.11,44019.0,87.1327,87.2019,86.9844,87.1228,44019.0
2020-08-24 14:30:00,88.1,88.15,88.05,88.1,117623.0,87.1129,87.1624,87.0635,87.1129,117623.0
2020-08-24 14:40:00,88.08,88.35,88.07,88.31,21864.0,87.0932,87.3601,87.0833,87.3206,21864.0
2020-08-24 14:50:00,88.3,88.31,88.06,88.08,15425.0,87.3107,87.3206,87.0734,87.0932,15425.0
2020-08-24 15:00:00,88.06,88.26,87.96,88.14,38989.0,87.0734,87.2711,86.9745,87.1525,38989.0
2020-08-24 15:10:00,88.14,88.52,88.13,88.52,27965.0,87.1525,87.5282,87.1426,87.5282,27965.0
2020-08-24 15:20:00,88.49,88.55,88.37,88.46,26402.0,87.4986,87.5579,87.3799,87.4689,26402.0
2020-08-24 15:30:00,88.45,88.67,88.34,88.52,215860.0,87.459,87.6765,87.3502,87.5282,215860.0
2020-08-24 15:40:00,88.52,88.59,88.41,88.5,62739.0,87.5282,87.5974,87.4195,87.5085,62739.0
2020-08-24 15:50:00,88.5,88.71,88.36,88.4,220883.0,87.5085,87.7161,87.37,87.4096,220883.0
2020-08-25 09:30:00,89.72,90.61,89.0,89.25,160635.0,88.7148,89.5948,88.0029,88.2501,160635.0
2020-08-25 09:40:00,89.25,89.88,88.92,89.85,69814.0,88.2501,88.873,87.9237,88.8433,69814.0
2020-08-25 09:50:00,89.86,89.95,89.35,89.39,52439.0,88.8532,88.9422,88.3489,88.3885,52439.0
2020-08-25 10:00:00,89.45,89.5,89.2,89.28,29444.0,88.4478,88.4973,88.2006,88.2797,29444.0
2020-08-25 10:10:00,89.26,89.42,88.85,89.17,28368.0,88.2599,88.4181,87.8545,88.1709,28368.0
2020-08-25 10:20:00,89.16,89.3,88.82,88.9,18921.0,88.1611,88.2995,87.8249,87.904,18921.0
2020-08-25 10:30:00,88.85,88.94,88.69,88.89,19656.0,87.8545,87.9435,87.6963,87.8941,19656.0
2020-08-25 10:40:00,88.92,88.92,88.72,88.75,15506.0,87.9237,87.9237,87.726,87.7557,15506.0
2020-08-25 10:50:00,88.75,88.83,88.58,88.62,21832.0,87.7557,87.8348,87.5876,87.6271,21832.0
2020-08-25 11:00:00,88.65,88.92,88.65,88.91,19764.0,87.6568,87.9237,87.6568,87.9139,19764.0
2020-08-25 11:10:00,88.93,88.93,88.57,88.67,51208.0,87.9336,87.9336,87.5777,87.6765,51208.0
2020-08-25 11:20:00,88.67,88.9,88.61,88.89,57437.0,87.6765,87.904,87.6172,87.8941,57437.0
2020-08-25 11:30:00,88.88,88.89,88.68,88.81,68613.0,87.8842,87.8941,87.6864,87.815,68613.0
2020-08-25 11:40:00,88.8,88.8,88.47,88.51,16407.0,87.8051,87.8051,87.4788,87.5183,16407.0
2020-08-25 11:50:00,88.52,88.83,88.52,88.66,12703.0,87.5282,87.8348,87.5282,87.6667,12703.0
2020-08-25 12:00:00,88.65,88.72,88.56,88.56,12118.0,87.6568,87.726,87.5678,87.5678,12118.0
2020-08-25 12:10:00,88.56,88.56,88.44,88.51,19334.0,87.5678,87.5678,87.4491,87.5183,19334.0
2020-08-25 12:20:00,88.49,88.76,88.49,88.65,16742.0,87.4986,87.7655,87.4986,87.6568,16742.0
2020-08-25 12:30:00,88.67,88.84,88.59,88.79,18454.0,87.6765,87.8446,87.5974,87.7952,18454.0
2020-08-25 12:40:00,88.78,88.83,88.71,88.75,22454.0,87.7853,87.8348,87.7161,87.7557,22454.0
2020-08-25 12:50:00,88.75,88.82,88.71,88.71,17976.0,87.7557,87.8249,87.7161,87.7161,17976.0
2020-08-25 13:00:00,88.71,88.75,88.6,88.72,14836.0,87.7161,87.7557,87.6073,87.726,14836.0
2020-08-25 13:10:00,88.7,88.81,88.67,88.79,32642.0,87.7062,87.815,87.6765,87.7952,32642.0
2020-08-25 13:20:00,88.79,88.83,88.67,88.67,66098.0,87.7952,87.8348,87.6765,87.6765,66098.0
2020-08-25 13:30:00,88.67,88.79,88.61,88.71,25077.0,87.6765,87.7952,87.6172,87.7161,25077.0
2020-08-25 13:40:00,88.7,88.81,88.69,88.76,15732.0,87.7062,87.815,87.6963,87.7655,15732.0
2020-08-25 13:50:00,88.77,88.8,88.69,88.7,15394.0,87.7754,87.8051,87.6963,87.7062,15394.0
2020-08-25 14:00:00,88.71,88.71,88.5,88.52,18197.0,87.7161,87.7161,87.5085,87.5282,18197.0
2020-08-25 14:10:00,88.54,88.54,88.36,88.46,15445.0,87.548,87.548,87.37,87.4689,15445.0
2020-08-25 14:20:00,88.45,88.63,88.44,88.5,43031.0,87.459,87.637,87.4491,87.5085,43031.0
2020-08-25 14:30:00,88.49,88.5,88.33,88.39,20084.0,87.4986,87.5085,87.3404,87.3997,20084.0
2020-08-25 14:40:00,88.38,88.42,88.29,88.42,22765.0,87.3898,87.4294,87.3008,87.4294,22765.0
2020-08-25 14:50:00,88.42,88.44,88.33,88.34,17623.0,87.4294,87.4491,87.3404,87.3502,17623.0
2020-08-25 15:00:00,88.36,88.39,88.27,88.37,55415.0,87.37,87.3997,87.281,87.3799,55415.0
2020-08-25 15:10:00,88.36,88.5,88.33,88.39,24660.0,87.37,87.5085,87.3404,87.3997,24660.0
2020-08-25 15:20:00,88.4,88.49,88.37,88.46,30713.0,87.4096,87.4986,87.3799,87.4689,30713.0
2020-08-25 15:30:00,88.46,88.49,88.38,88.47,62555.0,87.4689,87.4986,87.3898,87.4788,62555.0
2020-08-25 15:40:00,88.45,88.45,88.31,88.36,58956.0,87.459,87.459,87.3206,87.37,58956.0
2020-08-25 15:50:00,88.37,88.49,88.31,88.43,192320.0,87.3799,87.4986,87.3206,87.4392,192320.0
2020-08-26 09:30:00,88.21,88.21,87.35,87.48,55209.0,87.2217,87.2217,86.3713,86.4999,55209.0
2020-08-26 09:40:00,87.44,87.52,86.76,87.1,31222.0,86.4603,86.5394,85.7879,86.1241,31222.0
2020-08-26 09:50:00,87.08,87.59,86.99,87.53,32877.0,86.1044,86.6086,86.0154,86.5493,32877.0
2020-08-26 10:00:00,87.56,87.56,87.22,87.31,12263.0,86.579,86.579,86.2428,86.3318,12263.0
2020-08-26 10:10:00,87.32,87.52,87.13,87.24,13150.0,86.3417,86.5394,86.1538,86.2626,13150.0
2020-08-26 10:20:00,87.31,87.32,86.99,87.05,20321.0,86.3318,86.3417,86.0154,86.0747,20321.0
2020-08-26 10:30:00,87.09,87.37,87.04,87.34,53190.0,86.1143,86.3911,86.0648,86.3615,53190.0
2020-08-26 10:40:00,87.34,87.34,86.79,87.04,93302.0,86.3615,86.3615,85.8176,86.0648,93302.0
2020-08-26 10:50:00,87.17,87.2,87.0,87.0,32575.0,86.1934,86.223,86.0253,86.0253,32575.0
2020-08-26 11:00:00,86.99,87.12,86.88,87.07,50049.0,86.0154,86.1439,85.9066,86.0945,50049.0
2020-08-26 11:10:00,87.09,87.2,86.98,87.11,47134.0,86.1143,86.223,86.0055,86.134,47134.0
2020-08-26 11:20:00,87.08,87.16,86.77,86.79,51613.0,86.1044,86.1835,85.7978,85.8176,51613.0
2020-08-26 11:30:00,86.79,87.02,86.77,86.89,39916.0,85.8176,86.045,85.7978,85.9165,39916.0
2020-08-26 11:40:00,86.91,87.14,86.89,87.01,20026.0,85.9363,86.1637,85.9165,86.0351,20026.0
2020-08-26 11:50:00,87.01,87.07,86.89,86.97,26689.0,86.0351,86.0945,85.9165,85.9956,26689.0
2020-08-26 12:00:00,86.99,87.0,86.91,87.0,23338.0,86.0154,86.0253,85.9363,86.0253,23338.0
2020-08-26 12:10:00,86.99,87.05,86.95,87.04,15446.0,86.0154,86.0747,85.9758,86.0648,15446.0
2020-08-26 12:20:00,87.05,87.27,87.04,87.09,31879.0,86.0747,86.2922,86.0648,86.1143,31879.0
2020-08-26 12:30:00,87.09,87.09,86.87,86.87,25690.0,86.1143,86.1143,85.8967,85.8967,25690.0
2020-08-26 12:40:00,86.87,87.04,86.85,87.03,37619.0,85.8967,86.0648,85.8769,86.0549,37619.0
2020-08-26 12:50:00,87.03,87.29,86.97,87.2,137579.0,86.0549,86.312,85.9956,86.223,137579.0
2020-08-26 13:00:00,87.19,87.23,87.01,87.23,74552.0,86.2131,86.2527,86.0351,86.2527,74552.0
2020-08-26 13:10:00,87.22,87.3,87.05,87.12,86306.0,86.2428,86.3219,86.0747,86.1439,86306.0
2020-08-26 13:20:00,87.1,87.19,87.03,87.05,17294.0,86.1241,86.2131,86.0549,86.0747,17294.0
2020-08-26 13:30:00,87.05,87.11,87.01,87.09,17253.0,86.0747,86.134,86.0351,86.1143,17253.0
2020-08-26 13:40:00,87.09,87.23,87.04,87.17,17627.0,86.1143,86.2527,86.0648,86.1934,17627.0
2020-08-26 13:50:00,87.16,87.17,87.06,87.09,14944.0,86.1835,86.1934,86.0846,86.1143,14944.0
2020-08-26 14:00:00,87.08,87.14,86.95,86.98,21721.0,86.1044,86.1637,85.9758,86.0055,21721.0
2020-08-26 14:10:00,86.98,87.04,86.96,87.03,14088.0,86.0055,86.0648,85.9857,86.0549,14088.0
2020-08-26 14:20:00,87.05,87.06,87.0,87.01,19049.0,86.0747,86.0846,86.0253,86.0351,19049.0
2020-08-26 14:30:00,87.02,87.02,86.8,86.8,18722.0,86.045,86.045,85.8275,85.8275,18722.0
2020-08-26 14:40:00,86.81,86.89,86.7,86.79,27620.0,85.8374,85.9165,85.7286,85.8176,27620.0
2020-08-26 14:50:00,86.78,86.87,86.74,86.8,46880.0,85.8077,85.8967,85.7682,85.8275,46880.0
2020-08-26 15:00:00,86.78,87.05,86.73,86.9,48799.0,85.8077,86.0747,85.7583,85.9264,48799.0
2020-08-26 15:10:00,86.9,87.08,86.9,87.01,35916.0,85.9264,86.1044,85.9264,86.0351,35916.0
2020-08-26 15:20:00,87.0,87.07,86.97,86.99,39285.0,86.0253,86.0945,85.9956,86.0154,39285.0
2020-08-26 15:30:00,86.98,87.0,86.88,86.89,51086.0,86.0055,86.0253,85.9066,85.9165,51086.0
2020-08-26 15:40:00,86.88,87.0,86.87,86.94,69936.0,85.9066,86.0253,85.8967,85.9659,69936.0
2020-08-26 15:50:00,86.95,86.95,86.7,86.8,221362.0,85.9758,85.9758,85.7286,85.8275,221362.0
2020-08-27 09:30:00,87.66,89.0,87.58,88.92,104122.0,86.6779,88.0029,86.5988,87.9237,104122.0
2020-08-27 09:40:00,88.94,89.3,88.48,89.25,150688.0,87.9435,88.2995,87.4887,88.2501,150688.0
2020-08-27 09:50:00,89.25,89.29,88.84,89.01,221352.0,88.2501,88.2896,87.8446,88.0127,221352.0
2020-08-27 10:00:00,89.02,89.06,88.74,88.81,122629.0,88.0226,88.0622,87.7458,87.815,122629.0
2020-08-27 10:10:00,88.83,88.88,88.45,88.65,49570.0,87.8348,87.8842,87.459,87.6568,49570.0
2020-08-27 10:20:00,88.65,88.65,88.26,88.47,93087.0,87.6568,87.6568,87.2711,87.4788,93087.0
2020-08-27 10:30:00,88.47,89.02,88.38,88.72,114214.0,87.4788,88.0226,87.3898,87.726,114214.0
2020-08-27 10:40:00,88.69,88.86,88.53,88.76,47659.0,87.6963,87.8644,87.5381,87.7655,47659.0
2020-08-27 10:50:00,88.73,89.01,88.66,88.96,72744.0,87.7359,88.0127,87.6667,87.9633,72744.0
2020-08-27 11:00:00,88.97,89.0,88.7,88.9,94738.0,87.9732,88.0029,87.7062,87.904,94738.0
2020-08-27 11:10:00,88.9,88.98,88.75,88.86,70475.0,87.904,87.9831,87.7557,87.8644,70475.0
2020-08-27 11:20:00,88.87,88.96,88.62,88.8,41064.0,87.8743,87.9633,87.6271,87.8051,41064.0
2020-08-27 11:30:00,88.81,88.81,88.48,88.64,33056.0,87.815,87.815,87.4887,87.6469,33056.0
2020-08-27 11:40:00,88.65,88.76,88.65,88.71,27922.0,87.6568,87.7655,87.6568,87.7161,27922.0
2020-08-27 11:50:00,88.68,88.99,88.65,88.94,58348.0,87.6864,87.993,87.6568,87.9435,58348.0
2020-08-27 12:00:00,88.92,88.95,88.77,88.9,46058.0,87.9237,87.9534,87.7754,87.904,46058.0
2020-08-27 12:10:00,88.89,88.98,88.79,88.8,64987.0,87.8941,87.9831,87.7952,87.8051,64987.0
2020-08-27 12:20:00,88.8,88.91,88.72,88.85,15968.0,87.8051,87.9139,87.726,87.8545,15968.0
2020-08-27 12:30:00,88.84,88.85,88.59,88.72,30894.0,87.8446,87.8545,87.5974,87.726,30894.0
2020-08-27 12:40:00,88.73,88.81,88.64,88.75,19505.0,87.7359,87.815,87.6469,87.7557,19505.0
2020-08-27 12:50:00,88.75,88.75,88.51,88.6,31822.0,87.7557,87.7557,87.5183,87.6073,31822.0
2020-08-27 13:00:00,88.57,88.62,88.43,88.62,19455.0,87.5777,87.6271,87.4392,87.6271,19455.0
2020-08-27 13:10:00,88.62,88.74,88.54,88.56,15718.0,87.6271,87.7458,87.548,87.5678,15718.0
2020-08-27 13:20:00,88.58,88.71,88.53,88.65,24406.0,87.5876,87.7161,87.5381,87.6568,24406.0
2020-08-27 13:30:00,88.66,88.88,88.6,88.85,42379.0,87.6667,87.8842,87.6073,87.8545,42379.0
2020-08-27 13:40:00,88.84,88.84,88.51,88.52,20426.0,87.8446,87.8446,87.5183,87.5282,20426.0
2020-08-27 13:50:00,88.51,88.66,88.5,88.66,21884.0,87.5183,87.6667,87.5085,87.6667,21884.0
2020-08-27 14:00:00,88.64,88.75,88.61,88.62,21402.0,87.6469,87.7557,87.6172,87.6271,21402.0
2020-08-27 14:10:00,88.62,88.68,88.57,88.64,22575.0,87.6271,87.6864,87.5777,87.6469,22575.0
2020-08-27 14:20:00,88.65,88.75,88.56,88.74,25293.0,87.6568,87.7557,87.5678,87.7458,25293.0
2020-08-27 14:30:00,88.75,89.0,88.73,88.92,52070.0,87.7557,88.0029,87.7359,87.9237,52070.0
2020-08-27 14:40:00,88.91,88.99,88.82,88.84,63757.0,87.9139,87.993,87.8249,87.8446,63757.0
2020-08-27 14:50:00,88.86,89.01,88.86,88.98,130657.0,87.8644,88.0127,87.8644,87.9831,130657.0
2020-08-27 15:00:00,88.98,88.99,88.79,88.92,53587.0,87.9831,87.993,87.7952,87.9237,53587.0
2020-08-27 15:10:00,88.93,88.94,88.8,88.92,40665.0,87.9336,87.9435,87.8051,87.9237,40665.0
2020-08-27 15:20:00,88.92,88.99,88.91,88.94,74897.0,87.9237,87.993,87.9139,87.9435,74897.0
2020-08-27 15:30:00,88.95,89.01,88.92,88.95,87747.0,87.9534,88.0127,87.9237,87.9534,87747.0
2020-08-27 15:40:00,88.95,88.99,88.86,88.88,94199.0,87.9534,87.993,87.8644,87.8842,94199.0
2020-08-27 15:50:00,88.87,88.92,88.73,88.82,207743.0,87.8743,87.9237,87.7359,87.8249,207743.0
2020-08-28 09:30:00,89.21,89.91,89.11,89.77,198009.0,88.2105,88.9027,88.1116,88.7642,198009.0
2020-08-28 09:40:00,89.77,90.19,89.64,90.1,110409.0,88.7642,89.1795,88.6357,89.0905,110409.0
2020-08-28 09:50:00,90.1,90.29,89.64,89.64,52694.0,89.0905,89.2784,88.6357,88.6357,52694.0
2020-08-28 10:00:00,89.69,90.07,89.69,89.94,67393.0,88.6851,89.0609,88.6851,88.9323,67393.0
2020-08-28 10:10:00,90.0,90.2,89.83,90.01,142978.0,88.9916,89.1894,88.8236,89.0015,142978.0
2020-08-28 10:20:00,90.0,90.3,89.96,90.01,131329.0,88.9916,89.2883,88.9521,89.0015,131329.0
2020-08-28 10:30:00,90.07,90.07,89.67,89.79,61835.0,89.0609,89.0609,88.6653,88.784,61835.0
2020-08-28 10:40:00,89.78,89.98,89.52,89.97,100973.0,88.7741,88.9719,88.517,88.962,100973.0
2020-08-28 10:50:00,89.97,90.0,89.81,89.96,45409.0,88.962,88.9916,88.8038,88.9521,45409.0
2020-08-28 11:00:00,89.99,90.24,89.92,90.16,78166.0,88.9818,89.229,88.9125,89.1499,78166.0
2020-08-28 11:10:00,90.16,90.3,90.11,90.2,127134.0,89.1499,89.2883,89.1004,89.1894,127134.0
2020-08-28 11:20:00,90.2,90.31,90.17,90.25,178235.0,89.1894,89.2982,89.1597,89.2388,178235.0
2020-08-28 11:30:00,90.23,90.45,90.2,90.35,302881.0,89.2191,89.4366,89.1894,89.3377,302881.0
2020-08-28 11:40:00,90.35,90.65,90.26,90.64,298928.0,89.3377,89.6344,89.2487,89.6245,298928.0
2020-08-28 11:50:00,90.65,91.26,90.64,91.24,98029.0,89.6344,90.2375,89.6245,90.2178,98029.0
2020-08-28 12:00:00,91.23,91.42,91.02,91.33,28016.0,90.2079,90.3957,90.0002,90.3067,28016.0
2020-08-28 12:10:00,91.34,91.57,91.34,91.56,32603.0,90.3166,90.5441,90.3166,90.5342,32603.0
2020-08-28 12:20:00,91.63,91.77,91.4,91.45,51343.0,90.6034,90.7418,90.376,90.4254,51343.0
2020-08-28 12:30:00,91.44,91.44,91.08,91.12,41013.0,90.4155,90.4155,90.0595,90.0991,41013.0
2020-08-28 12:40:00,91.15,91.38,91.15,91.21,29456.0,90.1288,90.3562,90.1288,90.1881,29456.0
2020-08-28 12:50:00,91.19,91.24,91.06,91.11,41248.0,90.1683,90.2178,90.0398,90.0892,41248.0
2020-08-28 13:00:00,91.11,91.18,91.05,91.06,42234.0,90.0892,90.1584,90.0299,90.0398,42234.0
2020-08-28 13:10:00,91.08,91.21,90.89,91.06,92187.0,90.0595,90.1881,89.8717,90.0398,92187.0
2020-08-28 13:20:00,91.07,91.17,91.05,91.1,24129.0,90.0497,90.1485,90.0299,90.0793,24129.0
2020-08-28 13:30:00,91.1,91.27,91.05,91.19,40003.0,90.0793,90.2474,90.0299,90.1683,40003.0
2020-08-28 13:40:00,91.17,91.18,90.99,91.02,82327.0,90.1485,90.1584,89.9706,90.0002,82327.0
2020-08-28 13:50:00,91.03,91.15,91.03,91.15,38159.0,90.0101,90.1288,90.0101,90.1288,38159.0
2020-08-28 14:00:00,91.15,91.18,91.07,91.14,68530.0,90.1288,90.1584,90.0497,90.1189,68530.0
2020-08-28 14:10:00,91.14,91.3,91.09,91.26,177744.0,90.1189,90.2771,90.0694,90.2375,177744.0
2020-08-28 14:20:00,91.26,91.46,91.11,91.44,76501.0,90.2375,90.4353,90.0892,90.4155,76501.0
2020-08-28 14:30:00,91.43,91.45,91.27,91.42,25616.0,90.4056,90.4254,90.2474,90.3957,25616.0
2020-08-28 14:40:00,91.42,91.55,91.31,91.51,40362.0,90.3957,90.5243,90.287,90.4847,40362.0
2020-08-28 14:50:00,91.51,91.52,91.39,91.43,28064.0,90.4847,90.4946,90.3661,90.4056,28064.0
2020-08-28 15:00:00,91.44,91.6,91.35,91.58,43570.0,90.4155,90.5737,90.3265,90.5539,43570.0
2020-08-28 15:10:00,91.59,91.7,91.59,91.67,42433.0,90.5638,90.6726,90.5638,90.6429,42433.0
2020-08-28 15:20:00,91.69,91.81,91.66,91.78,43515.0,90.6627,90.7814,90.6331,90.7517,43515.0
2020-08-28 15:30:00,91.79,92.0,91.79,91.97,61039.0,90.7616,90.9692,90.7616,90.9396,61039.0
2020-08-28 15:40:00,91.97,92.06,91.9,91.9,75516.0,90.9396,91.0286,90.8704,90.8704,75516.0
2020-08-28 15:50:00,91.89,91.95,91.57,91.77,323269.0,90.8605,90.9198,90.5441,90.7418,323269.0
2020-08-31 09:30:00,91.61,91.69,90.69,91.21,111080.0,90.5836,90.6627,89.6739,90.1881,111080.0
2020-08-31 09:40:00,91.25,91.5,90.56,91.22,65961.0,90.2276,90.4748,89.5454,90.198,65961.0
2020-08-31 09:50:00,91.31,91.33,90.92,91.18,31788.0,90.287,90.3067,89.9013,90.1584,31788.0
2020-08-31 10:00:00,91.12,91.34,90.85,90.86,61526.0,90.0991,90.3166,89.8321,89.842,61526.0
2020-08-31 10:10:00,90.82,91.01,90.74,90.82,46173.0,89.8025,89.9903,89.7234,89.8025,46173.0
2020-08-31 10:20:00,90.79,90.9,90.1,90.13,129789.0,89.7728,89.8816,89.0905,89.1202,129789.0
2020-08-31 10:30:00,90.14,90.79,90.09,90.75,64921.0,89.1301,89.7728,89.0806,89.7332,64921.0
2020-08-31 10:40:00,90.73,90.77,90.36,90.42,253472.0,89.7135,89.753,89.3476,89.4069,253472.0
2020-08-31 10:50:00,90.44,90.55,89.95,90.18,60239.0,89.4267,89.5355,88.9422,89.1696,60239.0
2020-08-31 11:00:00,90.17,90.52,90.07,90.11,33442.0,89.1597,89.5058,89.0609,89.1004,33442.0
2020-08-31 11:10:00,90.11,90.28,89.99,90.05,29617.0,89.1004,89.2685,88.9818,89.0411,29617.0
2020-08-31 11:20:00,90.06,90.08,89.8,89.84,22273.0,89.051,89.0708,88.7939,88.8334,22273.0
2020-08-31 11:30:00,89.81,90.06,89.78,90.01,19857.0,88.8038,89.051,88.7741,89.0015,19857.0
2020-08-31 11:40:00,90.0,90.05,89.93,89.96,15178.0,88.9916,89.0411,88.9224,88.9521,15178.0
2020-08-31 11:50:00,90.01,90.12,89.83,89.94,69017.0,89.0015,89.1103,88.8236,88.9323,69017.0
2020-08-31 12:00:00,89.94,90.09,89.9,90.06,31942.0,88.9323,89.0806,88.8928,89.051,31942.0
2020-08-31 12:10:00,90.05,90.18,89.88,89.98,67768.0,89.0411,89.1696,88.873,88.9719,67768.0
2020-08-31 12:20:00,90.01,90.09,89.9,89.96,25644.0,89.0015,89.0806,88.8928,88.9521,25644.0
2020-08-31 12:30:00,89.95,90.04,89.92,90.03,14255.0,88.9422,89.0312,88.9125,89.0213,14255.0
2020-08-31 12:40:00,90.04,90.1,89.77,89.77,33511.0,89.0312,89.0905,88.7642,88.7642,33511.0
2020-08-31 12:50:00,89.78,89.9,89.76,89.88,16361.0,88.7741,88.8928,88.7543,88.873,16361.0
2020-08-31 13:00:00,89.86,89.89,89.48,89.62,78806.0,88.8532,88.8829,88.4775,88.6159,78806.0
2020-08-31 13:10:00,89.63,89.9,89.59,89.85,40730.0,88.6258,88.8928,88.5862,88.8433,40730.0
2020-08-31 13:20:00,89.84,89.98,89.78,89.96,14126.0,88.8334,88.9719,88.7741,88.9521,14126.0
2020-08-31 13:30:00,89.93,90.06,89.93,90.0,21443.0,88.9224,89.051,88.9224,88.9916,21443.0
2020-08-31 13:40:00,90.0,90.44,90.0,90.38,146434.0,88.9916,89.4267,88.9916,89.3674,146434.0
2020-08-31 13:50:00,90.38,90.67,90.38,90.67,21663.0,89.3674,89.6541,89.3674,89.6541,21663.0
2020-08-31 14:00:00,90.62,90.74,90.58,90.71,42605.0,89.6047,89.7234,89.5652,89.6937,42605.0
2020-08-31 14:10:00,90.7,90.72,90.61,90.69,198584.0,89.6838,89.7036,89.5948,89.6739,198584.0
2020-08-31 14:20:00,90.69,90.84,90.34,90.44,80521.0,89.6739,89.8222,89.3278,89.4267,80521.0
2020-08-31 14:30:00,90.44,90.57,90.3,90.31,74645.0,89.4267,89.5553,89.2883,89.2982,74645.0
2020-08-31 14:40:00,90.28,90.59,90.28,90.47,45996.0,89.2685,89.575,89.2685,89.4564,45996.0
2020-08-31 14:50:00,90.48,90.64,90.42,90.61,19088.0,89.4663,89.6245,89.4069,89.5948,19088.0
2020-08-31 15:00:00,90.63,90.63,90.47,90.5,34940.0,89.6146,89.6146,89.4564,89.486,34940.0
2020-08-31 15:10:00,90.52,90.58,90.38,90.58,73252.0,89.5058,89.5652,89.3674,89.5652,73252.0
2020-08-31 15:20:00,90.56,90.62,90.41,90.5,38441.0,89.5454,89.6047,89.3971,89.486,38441.0
2020-08-31 15:30:00,90.5,90.93,90.48,90.93,134279.0,89.486,89.9112,89.4663,89.9112,134279.0
2020-08-31 15:40:00,90.93,90.93,90.7,90.73,83114.0,89.9112,89.9112,89.6838,89.7135,83114.0
2020-08-31 15:50:00,90.71,90.84,90.34,90.34,368401.0,89.6937,89.8222,89.3278,89.3278,368401.0
2020-09-01 09:30:00,89.62,89.88,89.01,89.85,73602.0,88.6159,88.873,88.0127,88.8433,73602.0
2020-09-01 09:40:00,89.83,91.0,89.74,90.96,62320.0,88.8236,89.9804,88.7346,89.9409,62320.0
2020-09-01 09:50:00,90.99,91.39,90.86,91.32,37577.0,89.9706,90.3661,89.842,90.2969,37577.0
2020-09-01 10:00:00,91.39,91.58,91.28,91.42,33117.0,90.3661,90.5539,90.2573,90.3957,33117.0
2020-09-01 10:10:00,91.48,91.87,91.29,91.63,120011.0,90.4551,90.8407,90.2672,90.6034,120011.0
2020-09-01 10:20:00,91.64,92.16,91.64,91.97,17579.0,90.6133,91.1274,90.6133,90.9396,17579.0
2020-09-01 10:30:00,92.0,92.07,91.66,91.74,26183.0,90.9692,91.0385,90.6331,90.7122,26183.0
2020-09-01 10:40:00,91.76,91.92,91.52,91.61,14413.0,90.7319,90.8901,90.4946,90.5836,14413.0
2020-09-01 10:50:00,91.63,91.71,91.45,91.48,19024.0,90.6034,90.6825,90.4254,90.4551,19024.0
2020-09-01 11:00:00,91.5,91.56,91.19,91.53,23139.0,90.4748,90.5342,90.1683,90.5045,23139.0
2020-09-01 11:10:00,91.46,91.53,91.29,91.43,15167.0,90.4353,90.5045,90.2672,90.4056,15167.0
2020-09-01 11:20:00,91.45,91.6,91.34,91.36,17278.0,90.4254,90.5737,90.3166,90.3364,17278.0
2020-09-01 11:30:00,91.27,91.7,91.27,91.5,11286.0,90.2474,90.6726,90.2474,90.4748,11286.0
2020-09-01 11:40:00,91.51,91.51,91.17,91.22,10630.0,90.4847,90.4847,90.1485,90.198,10630.0
2020-09-01 11:50:00,91.26,91.41,91.18,91.2,16648.0,90.2375,90.3859,90.1584,90.1782,16648.0
2020-09-01 12:00:00,91.2,91.22,91.07,91.2,23199.0,90.1782,90.198,90.0497,90.1782,23199.0
2020-09-01 12:10:00,91.16,91.17,90.99,90.99,14442.0,90.1387,90.1485,89.9706,89.9706,14442.0
2020-09-01 12:20:00,90.97,91.09,90.94,90.96,15933.0,89.9508,90.0694,89.9211,89.9409,15933.0
2020-09-01 12:30:00,90.94,91.09,90.93,91.06,9461.0,89.9211,90.0694,89.9112,90.0398,9461.0
2020-09-01 12:40:00,91.1,91.16,90.97,90.99,8685.0,90.0793,90.1387,89.9508,89.9706,8685.0
2020-09-01 12:50:00,90.99,91.14,90.99,91.13,7607.0,89.9706,90.1189,89.9706,90.109,7607.0
2020-09-01 13:00:00,91.11,91.12,91.0,91.09,8760.0,90.0892,90.0991,89.9804,90.0694,8760.0
2020-09-01 13:10:00,91.1,91.15,90.94,90.94,12603.0,90.0793,90.1288,89.9211,89.9211,12603.0
2020-09-01 13:20:00,90.91,90.91,90.77,90.9,9884.0,89.8915,89.8915,89.753,89.8816,9884.0
2020-09-01 13:30:00,90.9,91.01,90.87,91.0,20268.0,89.8816,89.9903,89.8519,89.9804,20268.0
2020-09-01 13:40:00,91.01,91.2,90.96,91.2,14454.0,89.9903,90.1782,89.9409,90.1782,14454.0
2020-09-01 13:50:00,91.19,91.38,91.18,91.27,26510.0,90.1683,90.3562,90.1584,90.2474,26510.0
2020-09-01 14:00:00,91.28,91.32,91.23,91.28,18244.0,90.2573,90.2969,90.2079,90.2573,18244.0
2020-09-01 14:10:00,91.28,91.28,91.17,91.22,19005.0,90.2573,90.2573,90.1485,90.198,19005.0
2020-09-01 14:20:00,91.22,91.23,91.13,91.23,10739.0,90.198,90.2079,90.109,90.2079,10739.0
2020-09-01 14:30:00,91.22,91.37,91.15,91.17,29969.0,90.198,90.3463,90.1288,90.1485,29969.0
2020-09-01 14:40:00,91.17,91.23,91.02,91.08,14296.0,90.1485,90.2079,90.0002,90.0595,14296.0
2020-09-01 14:50:00,91.08,91.14,90.97,91.13,17557.0,90.0595,90.1189,89.9508,90.109,17557.0
2020-09-01 15:00:00,91.14,91.22,91.07,91.18,14943.0,90.1189,90.198,90.0497,90.1584,14943.0
2020-09-01 15:10:00,91.18,91.24,91.11,91.23,12171.0,90.1584,90.2178,90.0892,90.2079,12171.0
2020-09-01 15:20:00,91.25,91.32,91.19,91.24,22860.0,90.2276,90.2969,90.1683,90.2178,22860.0
2020-09-01 15:30:00,91.27,91.33,91.21,91.25,32181.0,90.2474,90.3067,90.1881,90.2276,32181.0
2020-09-01 15:40:00,91.26,91.54,91.26,91.44,45895.0,90.2375,90.5144,90.2375,90.4155,45895.0
2020-09-01 15:50:00,91.46,91.84,91.44,91.71,177727.0,90.4353,90.811,90.4155,90.6825,177727.0
2020-09-02 09:30:00,91.89,91.97,91.31,91.34,58795.0,90.8605,90.9396,90.287,90.3166,58795.0
2020-09-02 09:40:00,91.41,91.49,91.11,91.24,24869.0,90.3859,90.465,90.0892,90.2178,24869.0
2020-09-02 09:50:00,91.19,91.33,90.89,91.03,32604.0,90.1683,90.3067,89.8717,90.0101,32604.0
2020-09-02 10:00:00,91.02,91.09,90.81,90.96,38170.0,90.0002,90.0694,89.7926,89.9409,38170.0
2020-09-02 10:10:00,90.97,91.07,90.88,90.98,70585.0,89.9508,90.0497,89.8618,89.9607,70585.0
2020-09-02 10:20:00,90.96,90.97,90.66,90.87,54178.0,89.9409,89.9508,89.6443,89.8519,54178.0
2020-09-02 10:30:00,91.01,91.11,90.74,90.92,133382.0,89.9903,90.0892,89.7234,89.9013,133382.0
2020-09-02 10:40:00,90.97,91.04,90.42,90.52,58918.0,89.9508,90.02,89.4069,89.5058,58918.0
2020-09-02 10:50:00,90.54,90.68,90.38,90.55,27990.0,89.5256,89.664,89.3674,89.5355,27990.0
2020-09-02 11:00:00,90.6,90.75,90.55,90.63,20675.0,89.5849,89.7332,89.5355,89.6146,20675.0
2020-09-02 11:10:00,90.61,90.92,90.6,90.89,18976.0,89.5948,89.9013,89.5849,89.8717,18976.0
2020-09-02 11:20:00,90.91,90.91,90.64,90.83,24498.0,89.8915,89.8915,89.6245,89.8123,24498.0
2020-09-02 11:30:00,90.83,90.9,90.68,90.68,76976.0,89.8123,89.8816,89.664,89.664,76976.0
2020-09-02 11:40:00,90.63,90.71,90.54,90.69,39604.0,89.6146,89.6937,89.5256,89.6739,39604.0
2020-09-02 11:50:00,90.74,90.98,90.72,90.72,37119.0,89.7234,89.9607,89.7036,89.7036,37119.0
2020-09-02 12:00:00,90.68,90.82,90.63,90.71,36487.0,89.664,89.8025,89.6146,89.6937,36487.0
2020-09-02 12:10:00,90.7,91.07,90.7,90.97,22130.0,89.6838,90.0497,89.6838,89.9508,22130.0
2020-09-02 12:20:00,90.95,91.05,90.9,90.99,32772.0,89.931,90.0299,89.8816,89.9706,32772.0
2020-09-02 12:30:00,90.98,91.01,90.8,90.94,131822.0,89.9607,89.9903,89.7827,89.9211,131822.0
2020-09-02 12:40:00,90.93,91.13,90.9,90.97,35384.0,89.9112,90.109,89.8816,89.9508,35384.0
2020-09-02 12:50:00,90.97,91.0,90.9,90.94,32234.0,89.9508,89.9804,89.8816,89.9211,32234.0
2020-09-02 13:00:00,90.93,91.01,90.71,90.74,68842.0,89.9112,89.9903,89.6937,89.7234,68842.0
2020-09-02 13:10:00,90.75,91.02,90.7,91.01,35991.0,89.7332,90.0002,89.6838,89.9903,35991.0
2020-09-02 13:20:00,91.01,91.08,90.97,91.06,29084.0,89.9903,90.0595,89.9508,90.0398,29084.0
2020-09-02 13:30:00,91.07,91.1,90.82,90.96,98078.0,90.0497,90.0793,89.8025,89.9409,98078.0
2020-09-02 13:40:00,90.96,91.13,90.86,90.91,237994.0,89.9409,90.109,89.842,89.8915,237994.0
2020-09-02 13:50:00,90.9,91.03,90.89,90.99,318949.0,89.8816,90.0101,89.8717,89.9706,318949.0
2020-09-02 14:00:00,90.98,90.98,90.52,90.84,68108.0,89.9607,89.9607,89.5058,89.8222,68108.0
2020-09-02 14:10:00,90.81,90.97,90.63,90.93,51518.0,89.7926,89.9508,89.6146,89.9112,51518.0
2020-09-02 14:20:00,90.94,90.97,90.86,90.9,40536.0,89.9211,89.9508,89.842,89.8816,40536.0
2020-09-02 14:30:00,90.89,91.0,90.86,90.9,42895.0,89.8717,89.9804,89.842,89.8816,42895.0
2020-09-02 14:40:00,90.89,90.99,90.87,90.92,61243.0,89.8717,89.9706,89.8519,89.9013,61243.0
2020-09-02 14:50:00,90.92,91.0,90.86,90.96,43538.0,89.9013,89.9804,89.842,89.9409,43538.0
2020-09-02 15:00:00,90.97,91.02,90.85,90.89,155481.0,89.9508,90.0002,89.8321,89.8717,155481.0
2020-09-02 15:10:00,90.9,91.3,90.88,91.23,189281.0,89.8816,90.2771,89.8618,90.2079,189281.0
2020-09-02 15:20:00,91.23,91.58,91.05,91.44,446101.0,90.2079,90.5539,90.0299,90.4155,446101.0
2020-09-02 15:30:00,91.45,91.48,91.33,91.45,63146.0,90.4254,90.4551,90.3067,90.4254,63146.0
2020-09-02 15:40:00,91.44,91.69,91.44,91.67,84252.0,90.4155,90.6627,90.4155,90.6429,84252.0
2020-09-02 15:50:00,91.67,91.67,91.26,91.29,210422.0,90.6429,90.6429,90.2375,90.2672,210422.0
2020-09-03 09:30:00,91.93,92.59,91.77,92.47,169200.0,90.9,91.5526,90.7418,91.434,169200.0
2020-09-03 09:40:00,92.54,93.27,92.11,93.27,113700.0,91.5032,92.225,91.078,92.225,113700.0
2020-09-03 09:50:00,93.22,93.26,92.73,92.93,42153.0,92.1756,92.2151,91.6911,91.8888,42153.0
2020-09-03 10:00:00,92.89,93.66,92.88,93.18,161169.0,91.8493,92.6106,91.8394,92.136,161169.0
2020-09-03 10:10:00,93.17,93.85,93.17,93.77,82298.0,92.1261,92.7985,92.1261,92.7194,82298.0
2020-09-03 10:20:00,93.81,93.81,92.58,92.63,61234.0,92.759,92.759,91.5427,91.5922,61234.0
2020-09-03 10:30:00,92.66,92.78,91.69,91.82,69643.0,91.6218,91.7405,90.6627,90.7913,69643.0
2020-09-03 10:40:00,91.91,92.04,91.4,91.44,55638.0,90.8802,91.0088,90.376,90.4155,55638.0
2020-09-03 10:50:00,91.29,91.7,91.24,91.56,54271.0,90.2672,90.6726,90.2178,90.5342,54271.0
2020-09-03 11:00:00,91.59,91.83,91.22,91.38,62472.0,90.5638,90.8011,90.198,90.3562,62472.0
2020-09-03 11:10:00,91.33,91.56,90.56,90.61,48775.0,90.3067,90.5342,89.5454,89.5948,48775.0
2020-09-03 11:20:00,90.64,91.04,90.31,90.86,46895.0,89.6245,90.02,89.2982,89.842,46895.0
2020-09-03 11:30:00,90.87,91.51,90.84,91.42,27468.0,89.8519,90.4847,89.8222,90.3957,27468.0
2020-09-03 11:40:00,91.51,91.77,91.45,91.56,26991.0,90.4847,90.7418,90.4254,90.5342,26991.0
2020-09-03 11:50:00,91.62,91.76,91.46,91.6,24473.0,90.5935,90.7319,90.4353,90.5737,24473.0
2020-09-03 12:00:00,91.56,91.96,91.35,91.88,24637.0,90.5342,90.9297,90.3265,90.8506,24637.0
2020-09-03 12:10:00,91.87,92.03,91.72,91.97,22447.0,90.8407,90.9989,90.6924,90.9396,22447.0
2020-09-03 12:20:00,91.94,92.0,91.67,91.85,19111.0,90.9099,90.9692,90.6429,90.8209,19111.0
2020-09-03 12:30:00,91.82,91.98,91.54,91.92,23839.0,90.7913,90.9495,90.5144,90.8901,23839.0
2020-09-03 12:40:00,91.88,91.92,91.42,91.49,23165.0,90.8506,90.8901,90.3957,90.465,23165.0
2020-09-03 12:50:00,91.5,91.72,91.25,91.49,25058.0,90.4748,90.6924,90.2276,90.465,25058.0
2020-09-03 13:00:00,91.5,91.82,91.23,91.71,16136.0,90.4748,90.7913,90.2079,90.6825,16136.0
2020-09-03 13:10:00,91.69,92.0,91.58,91.58,26661.0,90.6627,90.9692,90.5539,90.5539,26661.0
2020-09-03 13:20:00,91.62,91.92,91.47,91.92,15730.0,90.5935,90.8901,90.4452,90.8901,15730.0
2020-09-03 13:30:00,91.88,91.88,91.3,91.37,16063.0,90.8506,90.8506,90.2771,90.3463,16063.0
2020-09-03 13:40:00,91.44,91.74,91.39,91.59,17171.0,90.4155,90.7122,90.3661,90.5638,17171.0
2020-09-03 13:50:00,91.59,91.94,91.59,91.76,30966.0,90.5638,90.9099,90.5638,90.7319,30966.0
2020-09-03 14:00:00,91.74,91.78,91.46,91.64,70551.0,90.7122,90.7517,90.4353,90.6133,70551.0
2020-09-03 14:10:00,91.67,91.81,91.36,91.38,18125.0,90.6429,90.7814,90.3364,90.3562,18125.0
2020-09-03 14:20:00,91.38,91.63,91.31,91.5,30094.0,90.3562,90.6034,90.287,90.4748,30094.0
2020-09-03 14:30:00,91.48,91.82,91.46,91.65,45405.0,90.4551,90.7913,90.4353,90.6232,45405.0
2020-09-03 14:40:00,91.63,91.69,91.38,91.47,20488.0,90.6034,90.6627,90.3562,90.4452,20488.0
2020-09-03 14:50:00,91.47,91.58,91.25,91.25,25983.0,90.4452,90.5539,90.2276,90.2276,25983.0
2020-09-03 15:00:00,91.23,91.43,91.1,91.29,29513.0,90.2079,90.4056,90.0793,90.2672,29513.0
2020-09-03 15:10:00,91.29,91.53,91.11,91.25,29045.0,90.2672,90.5045,90.0892,90.2276,29045.0
2020-09-03 15:20:00,91.23,91.25,90.77,90.85,42362.0,90.2079,90.2276,89.753,89.8321,42362.0
2020-09-03 15:30:00,90.84,91.25,90.77,91.13,52399.0,89.8222,90.2276,89.753,90.109,52399.0
2020-09-03 15:40:00,91.13,91.28,90.77,90.88,61381.0,90.109,90.2573,89.753,89.8618,61381.0
2020-09-03 15:50:00,90.89,91.49,90.75,91.39,152553.0,89.8717,90.465,89.7332,90.3661,152553.0
2020-09-04 09:30:00,92.68,93.36,92.37,92.82,57041.0,91.6416,92.314,91.3351,91.7801,57041.0
2020-09-04 09:40:00,92.97,93.39,92.85,92.99,27659.0,91.9284,92.3437,91.8097,91.9481,27659.0
2020-09-04 09:50:00,92.93,93.13,92.0,92.09,49711.0,91.8888,92.0866,90.9692,91.0582,49711.0
2020-09-04 10:00:00,92.31,92.87,92.22,92.77,97825.0,91.2758,91.8295,91.1868,91.7306,97825.0
2020-09-04 10:10:00,92.74,92.81,92.02,92.25,34945.0,91.7009,91.7702,90.989,91.2164,34945.0
2020-09-04 10:20:00,92.13,92.48,92.0,92.04,23590.0,91.0978,91.4439,90.9692,91.0088,23590.0
2020-09-04 10:30:00,92.01,92.36,91.53,91.83,39169.0,90.9791,91.3252,90.5045,90.8011,39169.0
2020-09-04 10:40:00,91.76,91.94,91.12,91.94,177517.0,90.7319,90.9099,90.0991,90.9099,177517.0
2020-09-04 10:50:00,91.9,92.07,91.55,91.56,51401.0,90.8704,91.0385,90.5243,90.5342,51401.0
2020-09-04 11:00:00,91.55,91.65,90.86,90.93,47786.0,90.5243,90.6232,89.842,89.9112,47786.0
2020-09-04 11:10:00,90.92,91.16,90.75,91.05,37783.0,89.9013,90.1387,89.7332,90.0299,37783.0
2020-09-04 11:20:00,91.05,91.09,90.81,90.98,47892.0,90.0299,90.0694,89.7926,89.9607,47892.0
2020-09-04 11:30:00,90.95,91.45,90.95,91.13,58625.0,89.931,90.4254,89.931,90.109,58625.0
2020-09-04 11:40:00,91.06,91.2,90.78,91.12,27856.0,90.0398,90.1782,89.7629,90.0991,27856.0
2020-09-04 11:50:00,91.09,91.53,90.95,91.39,90772.0,90.0694,90.5045,89.931,90.3661,90772.0
2020-09-04 12:00:00,91.39,91.71,91.39,91.6,76744.0,90.3661,90.6825,90.3661,90.5737,76744.0
2020-09-04 12:10:00,91.62,92.13,91.49,91.92,88481.0,90.5935,91.0978,90.465,90.8901,88481.0
2020-09-04 12:20:00,91.91,92.22,91.87,91.99,100628.0,90.8802,91.1868,90.8407,90.9594,100628.0
2020-09-04 12:30:00,92.09,92.19,91.64,91.84,31148.0,91.0582,91.1571,90.6133,90.811,31148.0
2020-09-04 12:40:00,91.9,92.42,91.78,92.21,23612.0,90.8704,91.3845,90.7517,91.1769,23612.0
2020-09-04 12:50:00,92.23,92.23,91.93,92.12,15418.0,91.1967,91.1967,90.9,91.0879,15418.0
2020-09-04 13:00:00,92.09,92.09,91.63,91.72,69311.0,91.0582,91.0582,90.6034,90.6924,69311.0
2020-09-04 13:10:00,91.75,91.78,91.4,91.4,35430.0,90.722,90.7517,90.376,90.376,35430.0
2020-09-04 13:20:00,91.42,91.55,91.28,91.46,137499.0,90.3957,90.5243,90.2573,90.4353,137499.0
2020-09-04 13:30:00,91.42,91.47,91.31,91.42,12079.0,90.3957,90.4452,90.287,90.3957,12079.0
2020-09-04 13:40:00,91.4,91.4,91.12,91.14,35666.0,90.376,90.376,90.0991,90.1189,35666.0
2020-09-04 13:50:00,91.13,91.34,91.07,91.26,63171.0,90.109,90.3166,90.0497,90.2375,63171.0
2020-09-04 14:00:00,91.24,91.41,91.16,91.3,31831.0,90.2178,90.3859,90.1387,90.2771,31831.0
2020-09-04 14:10:00,91.27,91.45,91.16,91.43,79551.0,90.2474,90.4254,90.1387,90.4056,79551.0
2020-09-04 14:20:00,91.42,91.54,91.25,91.54,29224.0,90.3957,90.5144,90.2276,90.5144,29224.0
2020-09-04 14:30:00,91.62,91.74,91.49,91.69,33610.0,90.5935,90.7122,90.465,90.6627,33610.0
2020-09-04 14:40:00,91.67,91.77,91.53,91.55,67799.0,90.6429,90.7418,90.5045,90.5243,67799.0
2020-09-04 14:50:00,91.57,91.73,91.41,91.66,63330.0,90.5441,90.7023,90.3859,90.6331,63330.0
2020-09-04 15:00:00,91.66,91.66,91.45,91.48,41803.0,90.6331,90.6331,90.4254,90.4551,41803.0
2020-09-04 15:10:00,91.48,91.62,91.36,91.43,66502.0,90.4551,90.5935,90.3364,90.4056,66502.0
2020-09-04 15:20:00,91.43,91.59,91.39,91.5,51681.0,90.4056,90.5638,90.3661,90.4748,51681.0
2020-09-04 15:30:00,91.48,91.57,91.06,91.27,63572.0,90.4551,90.5441,90.0398,90.2474,63572.0
2020-09-04 15:40:00,91.28,91.46,90.89,91.01,145895.0,90.2573,90.4353,89.8717,89.9903,145895.0
2020-09-04 15:50:00,90.97,91.16,90.91,90.92,419083.0,89.9508,90.1387,89.8915,89.9013,419083.0
2020-09-08 09:30:00,90.12,90.44,89.68,90.38,96012.0,89.1103,89.4267,88.6752,89.3674,96012.0
2020-09-08 09:40:00,90.34,90.54,89.91,90.18,47363.0,89.3278,89.5256,88.9027,89.1696,47363.0
2020-09-08 09:50:00,90.15,90.94,90.12,90.83,43724.0,89.14,89.9211,89.1103,89.8123,43724.0
2020-09-08 10:00:00,90.8,90.86,90.06,90.27,65323.0,89.7827,89.842,89.051,89.2586,65323.0
2020-09-08 10:10:00,90.27,90.77,90.11,90.67,59141.0,89.2586,89.753,89.1004,89.6541,59141.0
2020-09-08 10:20:00,90.65,91.24,90.42,91.18,66350.0,89.6344,90.2178,89.4069,90.1584,66350.0
2020-09-08 10:30:00,91.17,91.77,91.14,91.77,57713.0,90.1485,90.7418,90.1189,90.7418,57713.0
2020-09-08 10:40:00,91.75,92.21,91.72,91.84,59768.0,90.722,91.1769,90.6924,90.811,59768.0
2020-09-08 10:50:00,91.8,92.26,91.76,92.2,33969.0,90.7715,91.2263,90.7319,91.167,33969.0
2020-09-08 11:00:00,92.21,92.67,91.93,92.64,39599.0,91.1769,91.6317,90.9,91.6021,39599.0
2020-09-08 11:10:00,92.7,92.87,92.4,92.4,53216.0,91.6614,91.8295,91.3648,91.3648,53216.0
2020-09-08 11:20:00,92.42,92.49,92.06,92.46,60057.0,91.3845,91.4538,91.0286,91.4241,60057.0
2020-09-08 11:30:00,92.43,92.75,92.28,92.6,66127.0,91.3944,91.7108,91.2461,91.5625,66127.0
2020-09-08 11:40:00,92.59,92.98,92.57,92.93,78540.0,91.5526,91.9383,91.5329,91.8888,78540.0
2020-09-08 11:50:00,92.94,92.97,92.76,92.89,41059.0,91.8987,91.9284,91.7207,91.8493,41059.0
2020-09-08 12:00:00,92.89,93.04,92.84,93.01,26470.0,91.8493,91.9976,91.7998,91.9679,26470.0
2020-09-08 12:10:00,93.06,93.16,92.84,92.95,24147.0,92.0174,92.1162,91.7998,91.9086,24147.0
2020-09-08 12:20:00,92.96,93.19,92.96,93.02,16224.0,91.9185,92.1459,91.9185,91.9778,16224.0
2020-09-08 12:30:00,93.05,93.42,92.98,93.34,29831.0,92.0075,92.3733,91.9383,92.2942,29831.0
2020-09-08 12:40:00,93.32,93.42,93.04,93.14,35120.0,92.2745,92.3733,91.9976,92.0965,35120.0
2020-09-08 12:50:00,93.14,93.21,92.76,92.77,40672.0,92.0965,92.1657,91.7207,91.7306,40672.0
2020-09-08 13:00:00,92.79,92.8,92.56,92.63,25685.0,91.7504,91.7603,91.523,91.5922,25685.0
2020-09-08 13:10:00,92.59,92.75,92.59,92.7,30435.0,91.5526,91.7108,91.5526,91.6614,30435.0
2020-09-08 13:20:00,92.7,92.73,92.52,92.57,29136.0,91.6614,91.6911,91.4834,91.5329,29136.0
2020-09-08 13:30:00,92.55,92.95,92.46,92.93,61527.0,91.5131,91.9086,91.4241,91.8888,61527.0
2020-09-08 13:40:00,92.94,93.09,92.88,92.95,60852.0,91.8987,92.047,91.8394,91.9086,60852.0
2020-09-08 13:50:00,92.94,92.94,92.56,92.68,40610.0,91.8987,91.8987,91.523,91.6416,40610.0
2020-09-08 14:00:00,92.7,92.77,92.65,92.7,29949.0,91.6614,91.7306,91.612,91.6614,29949.0
2020-09-08 14:10:00,92.72,93.03,92.66,92.69,59222.0,91.6812,91.9877,91.6218,91.6515,59222.0
2020-09-08 14:20:00,92.7,92.7,92.56,92.56,39538.0,91.6614,91.6614,91.523,91.523,39538.0
2020-09-08 14:30:00,92.54,92.68,92.38,92.46,38771.0,91.5032,91.6416,91.345,91.4241,38771.0
2020-09-08 14:40:00,92.49,92.59,92.22,92.37,44739.0,91.4538,91.5526,91.1868,91.3351,44739.0
2020-09-08 14:50:00,92.35,92.54,92.01,92.46,41903.0,91.3153,91.5032,90.9791,91.4241,41903.0
2020-09-08 15:00:00,92.48,92.48,92.1,92.28,32144.0,91.4439,91.4439,91.0681,91.2461,32144.0
2020-09-08 15:10:00,92.27,92.53,92.27,92.41,36609.0,91.2362,91.4933,91.2362,91.3746,36609.0
2020-09-08 15:20:00,92.39,92.53,92.26,92.5,45086.0,91.3549,91.4933,91.2263,91.4636,45086.0
2020-09-08 15:30:00,92.48,92.59,92.29,92.38,48365.0,91.4439,91.5526,91.256,91.345,48365.0
2020-09-08 15:40:00,92.4,92.58,92.17,92.28,58176.0,91.3648,91.5427,91.1373,91.2461,58176.0
2020-09-08 15:50:00,92.26,92.33,91.72,91.93,262686.0,91.2263,91.2955,90.6924,90.9,262686.0
2020-09-09 09:30:00,91.7,91.88,91.14,91.19,36082.0,90.6726,90.8506,90.1189,90.1683,36082.0
2020-09-09 09:40:00,91.19,91.31,90.7,90.78,46385.0,90.1683,90.287,89.6838,89.7629,46385.0
2020-09-09 09:50:00,90.86,90.98,90.6,90.76,42077.0,89.842,89.9607,89.5849,89.7431,42077.0
2020-09-09 10:00:00,90.86,90.86,90.13,90.13,58997.0,89.842,89.842,89.1202,89.1202,58997.0
2020-09-09 10:10:00,90.15,90.64,90.14,90.61,45626.0,89.14,89.6245,89.1301,89.5948,45626.0
2020-09-09 10:20:00,90.65,90.73,90.5,90.54,38132.0,89.6344,89.7135,89.486,89.5256,38132.0
2020-09-09 10:30:00,90.6,91.02,90.35,90.94,38109.0,89.5849,90.0002,89.3377,89.9211,38109.0
2020-09-09 10:40:00,90.97,91.22,90.85,90.88,36168.0,89.9508,90.198,89.8321,89.8618,36168.0
2020-09-09 10:50:00,90.91,90.93,90.63,90.89,39993.0,89.8915,89.9112,89.6146,89.8717,39993.0
2020-09-09 11:00:00,90.92,91.22,90.78,90.82,76719.0,89.9013,90.198,89.7629,89.8025,76719.0
2020-09-09 11:10:00,90.83,90.83,90.36,90.43,76497.0,89.8123,89.8123,89.3476,89.4168,76497.0
2020-09-09 11:20:00,90.43,90.85,90.37,90.84,43893.0,89.4168,89.8321,89.3575,89.8222,43893.0
2020-09-09 11:30:00,90.84,90.94,90.7,90.88,19140.0,89.8222,89.9211,89.6838,89.8618,19140.0
2020-09-09 11:40:00,90.89,90.89,90.61,90.78,23698.0,89.8717,89.8717,89.5948,89.7629,23698.0
2020-09-09 11:50:00,90.78,90.81,90.56,90.68,14488.0,89.7629,89.7926,89.5454,89.664,14488.0
2020-09-09 12:00:00,90.65,90.78,90.58,90.67,29576.0,89.6344,89.7629,89.5652,89.6541,29576.0
2020-09-09 12:10:00,90.7,90.74,90.35,90.39,35308.0,89.6838,89.7234,89.3377,89.3773,35308.0
2020-09-09 12:20:00,90.36,90.58,90.26,90.58,27101.0,89.3476,89.5652,89.2487,89.5652,27101.0
2020-09-09 12:30:00,90.69,90.8,90.54,90.8,12017.0,89.6739,89.7827,89.5256,89.7827,12017.0
2020-09-09 12:40:00,90.8,90.84,90.61,90.77,21002.0,89.7827,89.8222,89.5948,89.753,21002.0
2020-09-09 12:50:00,90.77,90.77,90.5,90.71,39073.0,89.753,89.753,89.486,89.6937,39073.0
2020-09-09 13:00:00,90.73,91.03,90.7,91.03,22398.0,89.7135,90.0101,89.6838,90.0101,22398.0
2020-09-09 13:10:00,91.03,91.09,90.83,90.9,41343.0,90.0101,90.0694,89.8123,89.8816,41343.0
2020-09-09 13:20:00,90.89,90.98,90.8,90.93,23535.0,89.8717,89.9607,89.7827,89.9112,23535.0
2020-09-09 13:30:00,90.96,91.09,90.87,90.91,21692.0,89.9409,90.0694,89.8519,89.8915,21692.0
2020-09-09 13:40:00,90.92,90.99,90.77,90.91,15221.0,89.9013,89.9706,89.753,89.8915,15221.0
2020-09-09 13:50:00,90.92,91.13,90.92,91.05,13136.0,89.9013,90.109,89.9013,90.0299,13136.0
2020-09-09 14:00:00,91.07,91.27,90.93,91.27,20427.0,90.0497,90.2474,89.9112,90.2474,20427.0
2020-09-09 14:10:00,91.28,91.31,90.85,90.98,20218.0,90.2573,90.287,89.8321,89.9607,20218.0
2020-09-09 14:20:00,90.99,90.99,90.77,90.97,46138.0,89.9706,89.9706,89.753,89.9508,46138.0
2020-09-09 14:30:00,90.97,91.03,90.95,91.0,29972.0,89.9508,90.0101,89.931,89.9804,29972.0
2020-09-09 14:40:00,91.0,91.19,90.99,91.09,14409.0,89.9804,90.1683,89.9706,90.0694,14409.0
2020-09-09 14:50:00,91.11,91.11,90.92,91.03,19485.0,90.0892,90.0892,89.9013,90.0101,19485.0
2020-09-09 15:00:00,91.02,91.25,91.02,91.08,22572.0,90.0002,90.2276,90.0002,90.0595,22572.0
2020-09-09 15:10:00,91.08,91.14,90.99,91.11,24532.0,90.0595,90.1189,89.9706,90.0892,24532.0
2020-09-09 15:20:00,91.11,91.19,91.02,91.05,35985.0,90.0892,90.1683,90.0002,90.0299,35985.0
2020-09-09 15:30:00,91.02,91.08,90.76,90.79,42455.0,90.0002,90.0595,89.7431,89.7728,42455.0
2020-09-09 15:40:00,90.8,90.8,90.36,90.44,93075.0,89.7827,89.7827,89.3476,89.4267,93075.0
2020-09-09 15:50:00,90.46,90.57,90.32,90.4,178564.0,89.4465,89.5553,89.3081,89.3872,178564.0
2020-09-10 09:30:00,90.75,92.23,90.75,92.12,63293.0,89.7332,91.1967,89.7332,91.0879,63293.0
2020-09-10 09:40:00,92.15,93.14,92.14,93.14,30039.0,91.1176,92.0965,91.1077,92.0965,30039.0
2020-09-10 09:50:00,93.13,93.13,92.09,92.15,23123.0,92.0866,92.0866,91.0582,91.1176,23123.0
2020-09-10 10:00:00,92.1,92.52,92.03,92.45,33282.0,91.0681,91.4834,90.9989,91.4142,33282.0
2020-09-10 10:10:00,92.45,92.52,91.96,92.23,54077.0,91.4142,91.4834,90.9297,91.1967,54077.0
2020-09-10 10:20:00,92.18,92.21,91.6,91.61,19162.0,91.1472,91.1769,90.5737,90.5836,19162.0
2020-09-10 10:30:00,91.61,91.96,91.53,91.89,18050.0,90.5836,90.9297,90.5045,90.8605,18050.0
2020-09-10 10:40:00,91.89,92.01,91.37,91.51,19174.0,90.8605,90.9791,90.3463,90.4847,19174.0
2020-09-10 10:50:00,91.48,91.74,91.14,91.27,14121.0,90.4551,90.7122,90.1189,90.2474,14121.0
2020-09-10 11:00:00,91.15,91.39,90.74,91.16,51092.0,90.1288,90.3661,89.7234,90.1387,51092.0
2020-09-10 11:10:00,91.05,91.47,90.92,91.18,8112.0,90.0299,90.4452,89.9013,90.1584,8112.0
2020-09-10 11:20:00,91.22,91.53,91.2,91.36,22237.0,90.198,90.5045,90.1782,90.3364,22237.0
2020-09-10 11:30:00,91.38,91.4,91.15,91.28,10524.0,90.3562,90.376,90.1288,90.2573,10524.0
2020-09-10 11:40:00,91.27,91.53,91.26,91.53,8642.0,90.2474,90.5045,90.2375,90.5045,8642.0
2020-09-10 11:50:00,91.53,91.57,91.36,91.4,10545.0,90.5045,90.5441,90.3364,90.376,10545.0
2020-09-10 12:00:00,91.41,91.57,91.26,91.41,19084.0,90.3859,90.5441,90.2375,90.3859,19084.0
2020-09-10 12:10:00,91.47,91.63,91.33,91.33,8760.0,90.4452,90.6034,90.3067,90.3067,8760.0
2020-09-10 12:20:00,91.32,91.32,90.92,91.09,15036.0,90.2969,90.2969,89.9013,90.0694,15036.0
2020-09-10 12:30:00,91.13,91.36,90.94,90.95,9345.0,90.109,90.3364,89.9211,89.931,9345.0
2020-09-10 12:40:00,90.93,91.08,90.88,90.99,8785.0,89.9112,90.0595,89.8618,89.9706,8785.0
2020-09-10 12:50:00,91.03,91.24,91.03,91.17,12728.0,90.0101,90.2178,90.0101,90.1485,12728.0
2020-09-10 13:00:00,91.14,91.28,91.11,91.27,10603.0,90.1189,90.2573,90.0892,90.2474,10603.0
2020-09-10 13:10:00,91.29,91.41,91.2,91.41,8754.0,90.2672,90.3859,90.1782,90.3859,8754.0
2020-09-10 13:20:00,91.44,91.51,91.06,91.14,16459.0,90.4155,90.4847,90.0398,90.1189,16459.0
2020-09-10 13:30:00,91.16,91.38,91.16,91.32,8624.0,90.1387,90.3562,90.1387,90.2969,8624.0
2020-09-10 13:40:00,91.26,91.37,91.21,91.28,4846.0,90.2375,90.3463,90.1881,90.2573,4846.0
2020-09-10 13:50:00,91.33,91.37,90.91,91.03,19280.0,90.3067,90.3463,89.8915,90.0101,19280.0
2020-09-10 14:00:00,91.0,91.28,90.99,91.09,7188.0,89.9804,90.2573,89.9706,90.0694,7188.0
2020-09-10 14:10:00,91.13,91.15,90.5,90.64,40872.0,90.109,90.1288,89.486,89.6245,40872.0
2020-09-10 14:20:00,90.59,90.66,90.06,90.16,18549.0,89.575,89.6443,89.051,89.1499,18549.0
2020-09-10 14:30:00,90.17,90.56,90.06,90.56,22252.0,89.1597,89.5454,89.051,89.5454,22252.0
2020-09-10 14:40:00,90.57,90.57,90.25,90.54,24459.0,89.5553,89.5553,89.2388,89.5256,24459.0
2020-09-10 14:50:00,90.5,90.58,90.27,90.48,24862.0,89.486,89.5652,89.2586,89.4663,24862.0
2020-09-10 15:00:00,90.48,90.53,90.1,90.12,22861.0,89.4663,89.5157,89.0905,89.1103,22861.0
2020-09-10 15:10:00,90.1,90.11,89.62,89.62,20631.0,89.0905,89.1004,88.6159,88.6159,20631.0
2020-09-10 15:20:00,89.62,89.82,89.44,89.59,30557.0,88.6159,88.8137,88.4379,88.5862,30557.0
2020-09-10 15:30:00,89.57,89.67,89.42,89.55,33818.0,88.5665,88.6653,88.4181,88.5467,33818.0
2020-09-10 15:40:00,89.55,89.84,89.44,89.56,50999.0,88.5467,88.8334,88.4379,88.5566,50999.0
2020-09-10 15:50:00,89.51,89.75,89.27,89.35,181068.0,88.5071,88.7444,88.2698,88.3489,181068.0
2020-09-11 09:30:00,89.61,89.64,88.58,88.75,81538.0,88.606,88.6357,87.5876,87.7557,81538.0
2020-09-11 09:40:00,88.7,88.82,88.19,88.79,65453.0,87.7062,87.8249,87.2019,87.7952,65453.0
2020-09-11 09:50:00,88.72,88.72,87.29,88.01,70280.0,87.726,87.726,86.312,87.0239,70280.0
2020-09-11 10:00:00,88.04,88.17,87.9,87.95,104501.0,87.0536,87.1822,86.9152,86.9646,104501.0
2020-09-11 10:10:00,87.94,88.71,87.8,88.69,20970.0,86.9547,87.7161,86.8163,87.6963,20970.0
2020-09-11 10:20:00,88.66,88.76,88.5,88.61,17383.0,87.6667,87.7655,87.5085,87.6172,17383.0
2020-09-11 10:30:00,88.68,88.74,88.41,88.51,18223.0,87.6864,87.7458,87.4195,87.5183,18223.0
2020-09-11 10:40:00,88.47,88.65,88.38,88.63,17260.0,87.4788,87.6568,87.3898,87.637,17260.0
2020-09-11 10:50:00,88.6,88.65,88.37,88.41,23505.0,87.6073,87.6568,87.3799,87.4195,23505.0
2020-09-11 11:00:00,88.48,88.66,88.41,88.63,45540.0,87.4887,87.6667,87.4195,87.637,45540.0
2020-09-11 11:10:00,88.67,88.67,88.33,88.52,17790.0,87.6765,87.6765,87.3404,87.5282,17790.0
2020-09-11 11:20:00,88.47,88.49,88.01,88.04,24903.0,87.4788,87.4986,87.0239,87.0536,24903.0
2020-09-11 11:30:00,88.02,88.03,87.79,87.79,20582.0,87.0338,87.0437,86.8064,86.8064,20582.0
2020-09-11 11:40:00,87.81,87.94,87.76,87.88,8834.0,86.8262,86.9547,86.7767,86.8954,8834.0
2020-09-11 11:50:00,87.87,87.92,87.66,87.73,15114.0,86.8855,86.935,86.6779,86.7471,15114.0
2020-09-11 12:00:00,87.69,87.84,87.57,87.84,13329.0,86.7075,86.8558,86.5889,86.8558,13329.0
2020-09-11 12:10:00,87.82,88.12,87.8,88.1,16354.0,86.8361,87.1327,86.8163,87.1129,16354.0
2020-09-11 12:20:00,88.1,88.14,87.79,87.81,10827.0,87.1129,87.1525,86.8064,86.8262,10827.0
2020-09-11 12:30:00,87.75,87.77,87.32,87.43,16145.0,86.7669,86.7866,86.3417,86.4504,16145.0
2020-09-11 12:40:00,87.35,87.44,87.22,87.33,14830.0,86.3713,86.4603,86.2428,86.3516,14830.0
2020-09-11 12:50:00,87.36,87.45,87.05,87.08,21070.0,86.3812,86.4702,86.0747,86.1044,21070.0
2020-09-11 13:00:00,87.12,87.15,86.81,86.88,19369.0,86.1439,86.1736,85.8374,85.9066,19369.0
2020-09-11 13:10:00,86.89,86.94,86.41,86.61,34632.0,85.9165,85.9659,85.4419,85.6396,34632.0
2020-09-11 13:20:00,86.61,86.72,86.43,86.49,27099.0,85.6396,85.7484,85.4616,85.521,27099.0
2020-09-11 13:30:00,86.51,86.83,86.21,86.78,37335.0,85.5408,85.8572,85.2441,85.8077,37335.0
2020-09-11 13:40:00,86.76,87.02,86.74,86.9,15081.0,85.7879,86.045,85.7682,85.9264,15081.0
2020-09-11 13:50:00,86.88,87.06,86.76,86.8,31000.0,85.9066,86.0846,85.7879,85.8275,31000.0
2020-09-11 14:00:00,86.83,87.19,86.74,87.02,44482.0,85.8572,86.2131,85.7682,86.045,44482.0
2020-09-11 14:10:00,86.95,87.11,86.79,86.79,38945.0,85.9758,86.134,85.8176,85.8176,38945.0
2020-09-11 14:20:00,86.77,86.81,86.57,86.63,23293.0,85.7978,85.8374,85.6001,85.6594,23293.0
2020-09-11 14:30:00,86.63,86.93,86.63,86.87,36710.0,85.6594,85.956,85.6594,85.8967,36710.0
2020-09-11 14:40:00,86.85,86.93,86.72,86.83,28888.0,85.8769,85.956,85.7484,85.8572,28888.0
2020-09-11 14:50:00,86.84,87.29,86.84,87.18,31897.0,85.8671,86.312,85.8671,86.2032,31897.0
2020-09-11 15:00:00,87.15,87.17,86.86,86.87,24307.0,86.1736,86.1934,85.8868,85.8967,24307.0
2020-09-11 15:10:00,86.88,87.17,86.83,87.17,27791.0,85.9066,86.1934,85.8572,86.1934,27791.0
2020-09-11 15:20:00,87.15,87.34,87.09,87.32,20190.0,86.1736,86.3615,86.1143,86.3417,20190.0
2020-09-11 15:30:00,87.33,87.55,87.33,87.44,42267.0,86.3516,86.5691,86.3516,86.4603,42267.0
2020-09-11 15:40:00,87.42,87.6,87.34,87.55,68047.0,86.4406,86.6185,86.3615,86.5691,68047.0
2020-09-11 15:50:00,87.55,87.55,87.2,87.32,181808.0,86.5691,86.5691,86.223,86.3417,181808.0
2020-09-14 09:30:00,88.18,90.09,88.18,90.08,64645.0,87.192,89.0806,87.192,89.0708,64645.0
2020-09-14 09:40:00,90.07,91.1,90.04,90.98,151525.0,89.0609,90.0793,89.0312,89.9607,151525.0
2020-09-14 09:50:00,90.96,90.98,90.36,90.69,54513.0,89.9409,89.9607,89.3476,89.6739,54513.0
2020-09-14 10:00:00,90.7,90.77,90.21,90.31,50101.0,89.6838,89.753,89.1993,89.2982,50101.0
2020-09-14 10:10:00,90.29,90.91,90.27,90.84,72728.0,89.2784,89.8915,89.2586,89.8222,72728.0
2020-09-14 10:20:00,90.85,90.89,90.44,90.52,33337.0,89.8321,89.8717,89.4267,89.5058,33337.0
2020-09-14 10:30:00,90.55,90.83,90.55,90.65,27372.0,89.5355,89.8123,89.5355,89.6344,27372.0
2020-09-14 10:40:00,90.67,90.81,90.64,90.81,24010.0,89.6541,89.7926,89.6245,89.7926,24010.0
2020-09-14 10:50:00,90.79,90.94,90.72,90.9,22904.0,89.7728,89.9211,89.7036,89.8816,22904.0
2020-09-14 11:00:00,90.9,91.15,90.83,91.09,38450.0,89.8816,90.1288,89.8123,90.0694,38450.0
2020-09-14 11:10:00,91.09,91.09,90.81,91.07,18273.0,90.0694,90.0694,89.7926,90.0497,18273.0
2020-09-14 11:20:00,91.06,91.28,91.03,91.11,23141.0,90.0398,90.2573,90.0101,90.0892,23141.0
2020-09-14 11:30:00,91.09,91.29,91.09,91.26,16871.0,90.0694,90.2672,90.0694,90.2375,16871.0
2020-09-14 11:40:00,91.26,91.37,91.03,91.18,42390.0,90.2375,90.3463,90.0101,90.1584,42390.0
2020-09-14 11:50:00,91.17,91.17,90.9,90.9,20614.0,90.1485,90.1485,89.8816,89.8816,20614.0
2020-09-14 12:00:00,90.9,91.07,90.68,91.07,28699.0,89.8816,90.0497,89.664,90.0497,28699.0
2020-09-14 12:10:00,91.07,91.26,90.99,91.18,11787.0,90.0497,90.2375,89.9706,90.1584,11787.0
2020-09-14 12:20:00,91.17,91.34,91.04,91.29,22684.0,90.1485,90.3166,90.02,90.2672,22684.0
2020-09-14 12:30:00,91.35,91.37,91.21,91.24,16709.0,90.3265,90.3463,90.1881,90.2178,16709.0
2020-09-14 12:40:00,91.25,91.78,91.25,91.75,32211.0,90.2276,90.7517,90.2276,90.722,32211.0
2020-09-14 12:50:00,91.74,92.1,91.74,92.04,35586.0,90.7122,91.0681,90.7122,91.0088,35586.0
2020-09-14 13:00:00,92.04,92.08,91.8,91.83,35063.0,91.0088,91.0483,90.7715,90.8011,35063.0
2020-09-14 13:10:00,91.8,91.9,91.62,91.65,23860.0,90.7715,90.8704,90.5935,90.6232,23860.0
2020-09-14 13:20:00,91.66,91.7,91.5,91.61,26917.0,90.6331,90.6726,90.4748,90.5836,26917.0
2020-09-14 13:30:00,91.63,91.73,91.4,91.54,32686.0,90.6034,90.7023,90.376,90.5144,32686.0
2020-09-14 13:40:00,91.56,91.96,91.51,91.93,22141.0,90.5342,90.9297,90.4847,90.9,22141.0
2020-09-14 13:50:00,91.92,92.12,91.9,92.1,16136.0,90.8901,91.0879,90.8704,91.0681,16136.0
2020-09-14 14:00:00,92.1,92.32,92.06,92.26,29930.0,91.0681,91.2857,91.0286,91.2263,29930.0
2020-09-14 14:10:00,92.26,92.48,92.18,92.43,22092.0,91.2263,91.4439,91.1472,91.3944,22092.0
2020-09-14 14:20:00,92.42,92.44,92.17,92.29,46251.0,91.3845,91.4043,91.1373,91.256,46251.0
2020-09-14 14:30:00,92.29,92.38,92.14,92.31,16107.0,91.256,91.345,91.1077,91.2758,16107.0
2020-09-14 14:40:00,92.35,92.45,92.23,92.37,21896.0,91.3153,91.4142,91.1967,91.3351,21896.0
2020-09-14 14:50:00,92.38,92.57,92.19,92.37,30720.0,91.345,91.5329,91.1571,91.3351,30720.0
2020-09-14 15:00:00,92.4,92.45,92.28,92.42,18885.0,91.3648,91.4142,91.2461,91.3845,18885.0
2020-09-14 15:10:00,92.41,92.44,92.27,92.4,36000.0,91.3746,91.4043,91.2362,91.3648,36000.0
2020-09-14 15:20:00,92.39,92.41,92.12,92.33,26022.0,91.3549,91.3746,91.0879,91.2955,26022.0
2020-09-14 15:30:00,92.38,92.38,92.1,92.27,35453.0,91.345,91.345,91.0681,91.2362,35453.0
2020-09-14 15:40:00,92.28,92.57,92.26,92.56,59421.0,91.2461,91.5329,91.2263,91.523,59421.0
2020-09-14 15:50:00,92.56,92.56,92.25,92.26,160804.0,91.523,91.523,91.2164,91.2263,160804.0
2020-09-15 09:30:00,92.45,93.45,92.38,92.71,64569.0,91.4142,92.403,91.345,91.6713,64569.0
2020-09-15 09:40:00,92.75,93.13,92.07,92.42,51150.0,91.7108,92.0866,91.0385,91.3845,51150.0
2020-09-15 09:50:00,92.36,92.95,92.11,92.22,43616.0,91.3252,91.9086,91.078,91.1868,43616.0
2020-09-15 10:00:00,92.2,92.36,91.79,92.11,48653.0,91.167,91.3252,90.7616,91.078,48653.0
2020-09-15 10:10:00,92.06,92.16,91.85,92.12,48288.0,91.0286,91.1274,90.8209,91.0879,48288.0
2020-09-15 10:20:00,92.16,92.59,92.15,92.59,31953.0,91.1274,91.5526,91.1176,91.5526,31953.0
2020-09-15 10:30:00,92.64,92.82,92.41,92.53,25728.0,91.6021,91.7801,91.3746,91.4933,25728.0
2020-09-15 10:40:00,92.49,92.68,92.11,92.58,15491.0,91.4538,91.6416,91.078,91.5427,15491.0
2020-09-15 10:50:00,92.62,92.95,92.6,92.94,21751.0,91.5823,91.9086,91.5625,91.8987,21751.0
2020-09-15 11:00:00,92.93,93.24,92.74,93.17,84480.0,91.8888,92.1953,91.7009,92.1261,84480.0
2020-09-15 11:10:00,93.28,93.75,93.28,93.66,39765.0,92.2349,92.6996,92.2349,92.6106,39765.0
2020-09-15 11:20:00,93.64,93.78,93.21,93.47,26538.0,92.5909,92.7293,92.1657,92.4228,26538.0
2020-09-15 11:30:00,93.44,93.44,93.15,93.31,35187.0,92.3931,92.3931,92.1064,92.2646,35187.0
2020-09-15 11:40:00,93.29,93.32,93.02,93.05,28513.0,92.2448,92.2745,91.9778,92.0075,28513.0
2020-09-15 11:50:00,93.03,93.07,92.89,92.89,34944.0,91.9877,92.0273,91.8493,91.8493,34944.0
2020-09-15 12:00:00,92.92,93.02,92.83,92.9,20218.0,91.8789,91.9778,91.7899,91.8592,20218.0
2020-09-15 12:10:00,92.89,93.04,92.77,92.97,13814.0,91.8493,91.9976,91.7306,91.9284,13814.0
2020-09-15 12:20:00,92.95,92.96,92.76,92.83,11958.0,91.9086,91.9185,91.7207,91.7899,11958.0
2020-09-15 12:30:00,92.83,93.0,92.81,92.91,12969.0,91.7899,91.958,91.7702,91.869,12969.0
2020-09-15 12:40:00,92.92,93.02,92.82,92.91,12437.0,91.8789,91.9778,91.7801,91.869,12437.0
2020-09-15 12:50:00,92.94,93.02,92.9,93.01,14656.0,91.8987,91.9778,91.8592,91.9679,14656.0
2020-09-15 13:00:00,93.0,93.04,92.81,92.96,15322.0,91.958,91.9976,91.7702,91.9185,15322.0
2020-09-15 13:10:00,92.96,93.03,92.94,92.97,16660.0,91.9185,91.9877,91.8987,91.9284,16660.0
2020-09-15 13:20:00,92.98,93.01,92.8,92.81,17572.0,91.9383,91.9679,91.7603,91.7702,17572.0
2020-09-15 13:30:00,92.81,92.81,92.62,92.73,21250.0,91.7702,91.7702,91.5823,91.6911,21250.0
2020-09-15 13:40:00,92.71,92.71,92.53,92.6,22492.0,91.6713,91.6713,91.4933,91.5625,22492.0
2020-09-15 13:50:00,92.6,92.67,92.52,92.53,17426.0,91.5625,91.6317,91.4834,91.4933,17426.0
2020-09-15 14:00:00,92.54,92.57,92.29,92.31,13202.0,91.5032,91.5329,91.256,91.2758,13202.0
2020-09-15 14:10:00,92.3,92.43,92.3,92.42,23629.0,91.2659,91.3944,91.2659,91.3845,23629.0
2020-09-15 14:20:00,92.43,92.48,92.3,92.45,22501.0,91.3944,91.4439,91.2659,91.4142,22501.0
2020-09-15 14:30:00,92.42,92.49,92.25,92.46,30558.0,91.3845,91.4538,91.2164,91.4241,30558.0
2020-09-15 14:40:00,92.42,92.49,92.35,92.47,35032.0,91.3845,91.4538,91.3153,91.434,35032.0
2020-09-15 14:50:00,92.47,92.63,92.47,92.62,16652.0,91.434,91.5922,91.434,91.5823,16652.0
2020-09-15 15:00:00,92.6,92.72,92.39,92.51,18676.0,91.5625,91.6812,91.3549,91.4735,18676.0
2020-09-15 15:10:00,92.47,92.47,92.06,92.1,96268.0,91.434,91.434,91.0286,91.0681,96268.0
2020-09-15 15:20:00,92.11,92.26,91.98,91.98,37223.0,91.078,91.2263,90.9495,90.9495,37223.0
2020-09-15 15:30:00,92.0,92.04,91.86,91.97,40817.0,90.9692,91.0088,90.8308,90.9396,40817.0
2020-09-15 15:40:00,91.95,92.12,91.92,92.03,66016.0,90.9198,91.0879,90.8901,90.9989,66016.0
2020-09-15 15:50:00,92.0,92.05,91.89,91.94,192862.0,90.9692,91.0187,90.8605,90.9099,192862.0
2020-09-16 09:30:00,92.46,92.76,91.98,92.22,53065.0,91.4241,91.7207,90.9495,91.1868,53065.0
2020-09-16 09:40:00,92.15,92.48,91.81,91.88,23385.0,91.1176,91.4439,90.7814,90.8506,23385.0
2020-09-16 09:50:00,91.97,92.07,91.75,91.97,19951.0,90.9396,91.0385,90.722,90.9396,19951.0
2020-09-16 10:00:00,92.0,92.04,91.83,92.0,32663.0,90.9692,91.0088,90.8011,90.9692,32663.0
2020-09-16 10:10:00,92.01,92.45,91.98,92.12,30138.0,90.9791,91.4142,90.9495,91.0879,30138.0
2020-09-16 10:20:00,92.22,92.42,92.19,92.38,21969.0,91.1868,91.3845,91.1571,91.345,21969.0
2020-09-16 10:30:00,92.37,92.41,92.09,92.15,20671.0,91.3351,91.3746,91.0582,91.1176,20671.0
2020-09-16 10:40:00,92.12,92.12,91.7,91.76,16440.0,91.0879,91.0879,90.6726,90.7319,16440.0
2020-09-16 10:50:00,91.77,91.84,91.64,91.75,23672.0,90.7418,90.811,90.6133,90.722,23672.0
2020-09-16 11:00:00,91.73,92.27,91.72,92.24,44504.0,90.7023,91.2362,90.6924,91.2066,44504.0
2020-09-16 11:10:00,92.23,92.54,92.1,92.52,45950.0,91.1967,91.5032,91.0681,91.4834,45950.0
2020-09-16 11:20:00,92.52,92.88,92.43,92.88,54275.0,91.4834,91.8394,91.3944,91.8394,54275.0
2020-09-16 11:30:00,92.89,93.03,92.79,93.0,63335.0,91.8493,91.9877,91.7504,91.958,63335.0
2020-09-16 11:40:00,93.0,93.5,92.96,93.5,22958.0,91.958,92.4524,91.9185,92.4524,22958.0
2020-09-16 11:50:00,93.48,93.7,93.13,93.13,44184.0,92.4327,92.6502,92.0866,92.0866,44184.0
2020-09-16 12:00:00,93.11,93.14,92.64,92.71,17561.0,92.0668,92.0965,91.6021,91.6713,17561.0
2020-09-16 12:10:00,92.76,93.0,92.76,92.97,22223.0,91.7207,91.958,91.7207,91.9284,22223.0
2020-09-16 12:20:00,92.96,93.03,92.94,93.02,35732.0,91.9185,91.9877,91.8987,91.9778,35732.0
2020-09-16 12:30:00,93.06,93.13,92.92,93.01,17275.0,92.0174,92.0866,91.8789,91.9679,17275.0
2020-09-16 12:40:00,93.03,93.21,92.99,93.07,15079.0,91.9877,92.1657,91.9481,92.0273,15079.0
2020-09-16 12:50:00,93.05,93.08,92.96,93.01,78804.0,92.0075,92.0371,91.9185,91.9679,78804.0
2020-09-16 13:00:00,93.01,93.71,93.0,93.64,70891.0,91.9679,92.6601,91.958,92.5909,70891.0
2020-09-16 13:10:00,93.64,93.96,93.59,93.95,108230.0,92.5909,92.9073,92.5414,92.8974,108230.0
2020-09-16 13:20:00,93.98,94.62,93.97,94.53,87601.0,92.9271,93.5599,92.9172,93.4709,87601.0
2020-09-16 13:30:00,94.57,94.63,94.18,94.23,64028.0,93.5104,93.5698,93.1248,93.1743,64028.0
2020-09-16 13:40:00,94.23,94.25,93.88,94.06,42293.0,93.1743,93.194,92.8282,93.0062,42293.0
2020-09-16 13:50:00,94.08,94.26,94.02,94.23,32035.0,93.0259,93.2039,92.9666,93.1743,32035.0
2020-09-16 14:00:00,94.21,94.37,94.02,94.19,21380.0,93.1545,93.3127,92.9666,93.1347,21380.0
2020-09-16 14:10:00,94.22,94.5,94.16,94.28,32472.0,93.1644,93.4412,93.105,93.2237,32472.0
2020-09-16 14:20:00,94.28,94.59,94.28,94.56,34693.0,93.2237,93.5302,93.2237,93.5006,34693.0
2020-09-16 14:30:00,94.59,94.86,94.59,94.78,50671.0,93.5302,93.7972,93.5302,93.7181,50671.0
2020-09-16 14:40:00,94.77,95.08,94.72,94.94,97144.0,93.7082,94.0147,93.6588,93.8763,97144.0
2020-09-16 14:50:00,94.97,95.05,94.51,94.65,53775.0,93.906,93.9851,93.4511,93.5896,53775.0
2020-09-16 15:00:00,94.67,94.85,94.6,94.62,57008.0,93.6093,93.7873,93.5401,93.5599,57008.0
2020-09-16 15:10:00,94.58,94.61,94.06,94.37,47972.0,93.5203,93.55,93.0062,93.3127,47972.0
2020-09-16 15:20:00,94.37,94.38,94.12,94.17,86746.0,93.3127,93.3226,93.0655,93.1149,86746.0
2020-09-16 15:30:00,94.17,94.22,93.92,94.0,96169.0,93.1149,93.1644,92.8677,92.9468,96169.0
2020-09-16 15:40:00,93.99,94.4,93.92,94.22,112050.0,92.9369,93.3424,92.8677,93.1644,112050.0
2020-09-16 15:50:00,94.25,94.49,93.9,94.04,301500.0,93.194,93.4313,92.848,92.9864,301500.0
2020-09-17 09:30:00,92.68,92.83,91.3,91.3,96582.0,91.6416,91.7899,90.2771,90.2771,96582.0
2020-09-17 09:40:00,91.29,91.32,90.62,90.82,93901.0,90.2672,90.2969,89.6047,89.8025,93901.0
2020-09-17 09:50:00,90.85,91.41,90.67,91.2,52373.0,89.8321,90.3859,89.6541,90.1782,52373.0
2020-09-17 10:00:00,91.2,91.9,91.19,91.77,61554.0,90.1782,90.8704,90.1683,90.7418,61554.0
2020-09-17 10:10:00,91.75,92.01,91.44,91.96,54873.0,90.722,90.9791,90.4155,90.9297,54873.0
2020-09-17 10:20:00,91.95,92.44,91.95,92.36,47035.0,90.9198,91.4043,90.9198,91.3252,47035.0
2020-09-17 10:30:00,92.38,92.42,91.98,92.0,57178.0,91.345,91.3845,90.9495,90.9692,57178.0
2020-09-17 10:40:00,92.04,92.18,91.84,91.99,38748.0,91.0088,91.1472,90.811,90.9594,38748.0
2020-09-17 10:50:00,91.99,92.11,91.93,91.93,23303.0,90.9594,91.078,90.9,90.9,23303.0
2020-09-17 11:00:00,91.95,92.47,91.93,92.35,87543.0,90.9198,91.434,90.9,91.3153,87543.0
2020-09-17 11:10:00,92.27,93.1,92.26,92.74,42857.0,91.2362,92.0569,91.2263,91.7009,42857.0
2020-09-17 11:20:00,92.76,92.76,92.21,92.39,65003.0,91.7207,91.7207,91.1769,91.3549,65003.0
2020-09-17 11:30:00,92.4,92.47,92.11,92.19,39198.0,91.3648,91.434,91.078,91.1571,39198.0
2020-09-17 11:40:00,92.2,92.25,91.79,91.81,53858.0,91.167,91.2164,90.7616,90.7814,53858.0
2020-09-17 11:50:00,91.81,91.83,91.56,91.63,86308.0,90.7814,90.8011,90.5342,90.6034,86308.0
2020-09-17 12:00:00,91.58,91.68,91.38,91.45,60786.0,90.5539,90.6528,90.3562,90.4254,60786.0
2020-09-17 12:10:00,91.46,91.46,91.0,91.08,49015.0,90.4353,90.4353,89.9804,90.0595,49015.0
2020-09-17 12:20:00,91.06,91.17,90.81,91.0,46570.0,90.0398,90.1485,89.7926,89.9804,46570.0
2020-09-17 12:30:00,90.94,91.17,90.9,91.12,36504.0,89.9211,90.1485,89.8816,90.0991,36504.0
2020-09-17 12:40:00,91.09,91.1,90.78,90.85,29784.0,90.0694,90.0793,89.7629,89.8321,29784.0
2020-09-17 12:50:00,90.79,91.27,90.79,91.23,35744.0,89.7728,90.2474,89.7728,90.2079,35744.0
2020-09-17 13:00:00,91.26,91.27,90.89,90.93,12947.0,90.2375,90.2474,89.8717,89.9112,12947.0
2020-09-17 13:10:00,90.94,90.96,90.79,90.91,21738.0,89.9211,89.9409,89.7728,89.8915,21738.0
2020-09-17 13:20:00,90.9,91.17,90.9,91.17,15613.0,89.8816,90.1485,89.8816,90.1485,15613.0
2020-09-17 13:30:00,91.17,91.85,91.12,91.85,21810.0,90.1485,90.8209,90.0991,90.8209,21810.0
2020-09-17 13:40:00,91.83,92.05,91.77,91.96,48810.0,90.8011,91.0187,90.7418,90.9297,48810.0
2020-09-17 13:50:00,91.97,91.97,91.7,91.81,21871.0,90.9396,90.9396,90.6726,90.7814,21871.0
2020-09-17 14:00:00,91.82,91.9,91.7,91.73,25096.0,90.7913,90.8704,90.6726,90.7023,25096.0
2020-09-17 14:10:00,91.71,91.81,91.61,91.61,25248.0,90.6825,90.7814,90.5836,90.5836,25248.0
2020-09-17 14:20:00,91.62,91.62,91.29,91.3,72699.0,90.5935,90.5935,90.2672,90.2771,72699.0
2020-09-17 14:30:00,91.3,91.35,91.21,91.22,26101.0,90.2771,90.3265,90.1881,90.198,26101.0
2020-09-17 14:40:00,91.19,91.39,91.14,91.35,22198.0,90.1683,90.3661,90.1189,90.3265,22198.0
2020-09-17 14:50:00,91.34,91.38,91.16,91.17,17063.0,90.3166,90.3562,90.1387,90.1485,17063.0
2020-09-17 15:00:00,91.18,91.24,90.81,91.0,16524.0,90.1584,90.2178,89.7926,89.9804,16524.0
2020-09-17 15:10:00,90.99,91.19,90.92,90.92,14519.0,89.9706,90.1683,89.9013,89.9013,14519.0
2020-09-17 15:20:00,90.94,91.03,90.74,90.8,42858.0,89.9211,90.0101,89.7234,89.7827,42858.0
2020-09-17 15:30:00,90.79,91.26,90.73,91.25,94871.0,89.7728,90.2375,89.7135,90.2276,94871.0
2020-09-17 15:40:00,91.29,91.5,91.21,91.42,123003.0,90.2672,90.4748,90.1881,90.3957,123003.0
2020-09-17 15:50:00,91.41,91.55,91.13,91.18,183695.0,90.3859,90.5243,90.109,90.1584,183695.0
2020-09-18 09:30:00,90.34,91.13,90.17,91.1,236820.0,89.3278,90.109,89.1597,90.0793,236820.0
2020-09-18 09:40:00,91.12,91.27,90.69,90.74,342699.0,90.0991,90.2474,89.6739,89.7234,342699.0
2020-09-18 09:50:00,90.71,91.03,90.39,90.87,23336.0,89.6937,90.0101,89.3773,89.8519,23336.0
2020-09-18 10:00:00,90.87,91.33,90.83,91.03,25744.0,89.8519,90.3067,89.8123,90.0101,25744.0
2020-09-18 10:10:00,90.96,91.33,90.82,91.11,30802.0,89.9409,90.3067,89.8025,90.0892,30802.0
2020-09-18 10:20:00,91.22,91.34,90.96,91.15,30822.0,90.198,90.3166,89.9409,90.1288,30822.0
2020-09-18 10:30:00,91.14,91.17,90.67,90.76,18638.0,90.1189,90.1485,89.6541,89.7431,18638.0
2020-09-18 10:40:00,90.79,90.9,90.64,90.8,29668.0,89.7728,89.8816,89.6245,89.7827,29668.0
2020-09-18 10:50:00,90.79,90.82,90.64,90.73,20678.0,89.7728,89.8025,89.6245,89.7135,20678.0
2020-09-18 11:00:00,90.77,90.96,90.69,90.88,15210.0,89.753,89.9409,89.6739,89.8618,15210.0
2020-09-18 11:10:00,90.86,90.94,90.66,90.69,21727.0,89.842,89.9211,89.6443,89.6739,21727.0
2020-09-18 11:20:00,90.75,90.9,90.72,90.87,13609.0,89.7332,89.8816,89.7036,89.8519,13609.0
2020-09-18 11:30:00,90.89,90.89,90.59,90.71,28744.0,89.8717,89.8717,89.575,89.6937,28744.0
2020-09-18 11:40:00,90.72,90.96,90.65,90.92,23037.0,89.7036,89.9409,89.6344,89.9013,23037.0
2020-09-18 11:50:00,90.94,91.04,90.73,90.96,15597.0,89.9211,90.02,89.7135,89.9409,15597.0
2020-09-18 12:00:00,90.99,91.24,90.91,91.16,18301.0,89.9706,90.2178,89.8915,90.1387,18301.0
2020-09-18 12:10:00,91.16,91.25,90.92,90.92,52694.0,90.1387,90.2276,89.9013,89.9013,52694.0
2020-09-18 12:20:00,90.95,91.08,90.93,91.06,13682.0,89.931,90.0595,89.9112,90.0398,13682.0
2020-09-18 12:30:00,91.05,91.05,90.37,90.4,900561.0,90.0299,90.0299,89.3575,89.3872,900561.0
2020-09-18 12:40:00,90.39,90.46,89.93,90.09,73526.0,89.3773,89.4465,88.9224,89.0806,73526.0
2020-09-18 12:50:00,90.1,90.29,90.01,90.22,29778.0,89.0905,89.2784,89.0015,89.2092,29778.0
2020-09-18 13:00:00,90.19,90.51,90.19,90.34,27624.0,89.1795,89.4959,89.1795,89.3278,27624.0
2020-09-18 13:10:00,90.33,90.51,90.22,90.26,37085.0,89.318,89.4959,89.2092,89.2487,37085.0
2020-09-18 13:20:00,90.29,90.39,89.83,89.84,54758.0,89.2784,89.3773,88.8236,88.8334,54758.0
2020-09-18 13:30:00,89.83,89.83,89.27,89.47,92935.0,88.8236,88.8236,88.2698,88.4676,92935.0
2020-09-18 13:40:00,89.48,89.79,89.36,89.77,34018.0,88.4775,88.784,88.3588,88.7642,34018.0
2020-09-18 13:50:00,89.75,89.94,89.74,89.86,31940.0,88.7444,88.9323,88.7346,88.8532,31940.0
2020-09-18 14:00:00,89.85,89.95,89.77,89.85,32839.0,88.8433,88.9422,88.7642,88.8433,32839.0
2020-09-18 14:10:00,89.85,90.05,89.8,89.99,55594.0,88.8433,89.0411,88.7939,88.9818,55594.0
2020-09-18 14:20:00,90.0,90.14,89.86,90.02,19477.0,88.9916,89.1301,88.8532,89.0114,19477.0
2020-09-18 14:30:00,89.98,89.99,89.79,89.81,14478.0,88.9719,88.9818,88.784,88.8038,14478.0
2020-09-18 14:40:00,89.8,90.02,89.8,89.93,45643.0,88.7939,89.0114,88.7939,88.9224,45643.0
2020-09-18 14:50:00,89.92,89.95,89.72,89.85,76079.0,88.9125,88.9422,88.7148,88.8433,76079.0
2020-09-18 15:00:00,89.87,89.95,89.77,89.78,23701.0,88.8631,88.9422,88.7642,88.7741,23701.0
2020-09-18 15:10:00,89.8,89.84,89.56,89.67,33857.0,88.7939,88.8334,88.5566,88.6653,33857.0
2020-09-18 15:20:00,89.65,90.17,89.55,90.1,70669.0,88.6456,89.1597,88.5467,89.0905,70669.0
2020-09-18 15:30:00,90.1,90.24,90.02,90.19,40178.0,89.0905,89.229,89.0114,89.1795,40178.0
2020-09-18 15:40:00,90.2,90.23,89.72,89.74,57244.0,89.1894,89.2191,88.7148,88.7346,57244.0
2020-09-18 15:50:00,89.74,89.74,89.28,89.64,248349.0,88.7346,88.7346,88.2797,88.6357,248349.0
2020-09-21 09:30:00,87.2,87.3,85.21,85.24,165269.0,86.223,86.3219,84.2553,84.285,165269.0
2020-09-21 09:40:00,85.29,85.36,84.54,85.22,155825.0,84.3344,84.4036,83.5928,84.2652,155825.0
2020-09-21 09:50:00,85.16,85.6,85.06,85.4,81357.0,84.2059,84.6409,84.107,84.4432,81357.0
2020-09-21 10:00:00,85.38,85.68,85.19,85.36,87627.0,84.4234,84.72,84.2355,84.4036,87627.0
2020-09-21 10:10:00,85.35,85.46,85.16,85.4,72765.0,84.3937,84.5025,84.2059,84.4432,72765.0
2020-09-21 10:20:00,85.37,85.44,84.72,84.76,86782.0,84.4135,84.4827,83.7708,83.8104,86782.0
2020-09-21 10:30:00,84.72,84.77,84.52,84.67,72359.0,83.7708,83.8202,83.573,83.7214,72359.0
2020-09-21 10:40:00,84.63,84.84,84.56,84.7,75374.0,83.6818,83.8895,83.6126,83.751,75374.0
2020-09-21 10:50:00,84.7,84.7,84.28,84.36,160326.0,83.751,83.751,83.3357,83.4148,160326.0
2020-09-21 11:00:00,84.35,84.95,84.27,84.75,83961.0,83.405,83.9982,83.3258,83.8005,83961.0
2020-09-21 11:10:00,84.77,84.8,83.69,83.69,78749.0,83.8202,83.8499,82.7523,82.7523,78749.0
2020-09-21 11:20:00,83.73,83.91,83.56,83.67,37185.0,82.7919,82.9699,82.6238,82.7326,37185.0
2020-09-21 11:30:00,83.67,83.82,83.52,83.64,18504.0,82.7326,82.8809,82.5842,82.7029,18504.0
2020-09-21 11:40:00,83.63,84.13,83.56,84.11,26409.0,82.693,83.1874,82.6238,83.1676,26409.0
2020-09-21 11:50:00,84.11,84.74,83.96,84.7,52344.0,83.1676,83.7906,83.0193,83.751,52344.0
2020-09-21 12:00:00,84.67,85.24,84.65,84.91,70118.0,83.7214,84.285,83.7016,83.9587,70118.0
2020-09-21 12:10:00,84.86,84.86,84.2,84.32,52790.0,83.9092,83.9092,83.2566,83.3753,52790.0
2020-09-21 12:20:00,84.34,84.83,84.28,84.74,27922.0,83.3951,83.8796,83.3357,83.7906,27922.0
2020-09-21 12:30:00,84.69,84.86,84.38,84.8,47100.0,83.7411,83.9092,83.4346,83.8499,47100.0
2020-09-21 12:40:00,84.78,84.96,84.51,84.76,17939.0,83.8301,84.0081,83.5632,83.8104,17939.0
2020-09-21 12:50:00,84.74,84.76,84.45,84.65,20040.0,83.7906,83.8104,83.5038,83.7016,20040.0
2020-09-21 13:00:00,84.68,84.86,84.5,84.82,34845.0,83.7313,83.9092,83.5533,83.8697,34845.0
2020-09-21 13:10:00,84.83,85.18,84.76,85.09,23234.0,83.8796,84.2257,83.8104,84.1367,23234.0
2020-09-21 13:20:00,85.1,85.47,85.1,85.22,65738.0,84.1465,84.5124,84.1465,84.2652,65738.0
2020-09-21 13:30:00,85.19,85.33,84.94,84.97,19721.0,84.2355,84.374,83.9883,84.018,19721.0
2020-09-21 13:40:00,84.95,85.12,84.93,85.09,23550.0,83.9982,84.1663,83.9785,84.1367,23550.0
2020-09-21 13:50:00,85.11,85.27,85.08,85.25,53376.0,84.1564,84.3146,84.1268,84.2949,53376.0
2020-09-21 14:00:00,85.22,85.43,85.22,85.35,84009.0,84.2652,84.4729,84.2652,84.3937,84009.0
2020-09-21 14:10:00,85.33,85.42,85.24,85.38,61145.0,84.374,84.463,84.285,84.4234,61145.0
2020-09-21 14:20:00,85.42,85.58,85.41,85.5,27275.0,84.463,84.6212,84.4531,84.5421,27275.0
2020-09-21 14:30:00,85.5,85.51,85.21,85.5,66275.0,84.5421,84.552,84.2553,84.5421,66275.0
2020-09-21 14:40:00,85.49,85.53,85.16,85.41,91765.0,84.5322,84.5717,84.2059,84.4531,91765.0
2020-09-21 14:50:00,85.44,85.64,85.36,85.54,53999.0,84.4827,84.6805,84.4036,84.5816,53999.0
2020-09-21 15:00:00,85.51,85.61,85.35,85.45,28645.0,84.552,84.6508,84.3937,84.4926,28645.0
2020-09-21 15:10:00,85.47,85.47,85.24,85.31,36158.0,84.5124,84.5124,84.285,84.3542,36158.0
2020-09-21 15:20:00,85.3,85.5,85.23,85.33,25948.0,84.3443,84.5421,84.2751,84.374,25948.0
2020-09-21 15:30:00,85.34,85.37,84.93,85.04,234408.0,84.3839,84.4135,83.9785,84.0872,234408.0
2020-09-21 15:40:00,85.07,85.15,84.87,85.03,134799.0,84.1169,84.196,83.9191,84.0773,134799.0
2020-09-21 15:50:00,85.02,85.54,85.02,85.49,320027.0,84.0674,84.5816,84.0674,84.5322,320027.0
2020-09-22 09:30:00,85.16,85.79,85.01,85.33,75675.0,84.2059,84.8288,84.0576,84.374,75675.0
2020-09-22 09:40:00,85.37,85.83,84.56,84.62,60683.0,84.4135,84.8684,83.6126,83.6719,60683.0
2020-09-22 09:50:00,84.58,85.24,84.33,84.94,59961.0,83.6324,84.285,83.3852,83.9883,59961.0
2020-09-22 10:00:00,84.93,84.93,84.58,84.75,34821.0,83.9785,83.9785,83.6324,83.8005,34821.0
2020-09-22 10:10:00,84.77,85.3,84.75,85.3,18453.0,83.8202,84.3443,83.8005,84.3443,18453.0
2020-09-22 10:20:00,85.24,85.67,85.12,85.55,26531.0,84.285,84.7102,84.1663,84.5915,26531.0
2020-09-22 10:30:00,85.58,85.69,85.32,85.52,47085.0,84.6212,84.7299,84.3641,84.5618,47085.0
2020-09-22 10:40:00,85.43,85.43,84.59,84.59,34747.0,84.4729,84.4729,83.6423,83.6423,34747.0
2020-09-22 10:50:00,84.59,84.79,84.32,84.42,16537.0,83.6423,83.84,83.3753,83.4742,16537.0
2020-09-22 11:00:00,84.38,84.54,84.06,84.37,25939.0,83.4346,83.5928,83.1182,83.4247,25939.0
2020-09-22 11:10:00,84.44,84.88,84.42,84.83,23475.0,83.4939,83.929,83.4742,83.8796,23475.0
2020-09-22 11:20:00,84.79,84.97,84.73,84.85,40484.0,83.84,84.018,83.7807,83.8993,40484.0
2020-09-22 11:30:00,84.85,84.95,84.26,84.35,29348.0,83.8993,83.9982,83.316,83.405,29348.0
2020-09-22 11:40:00,84.37,84.61,84.36,84.37,15019.0,83.4247,83.662,83.4148,83.4247,15019.0
2020-09-22 11:50:00,84.39,84.73,84.32,84.7,22755.0,83.4445,83.7807,83.3753,83.751,22755.0
2020-09-22 12:00:00,84.71,84.74,84.37,84.38,69947.0,83.7609,83.7906,83.4247,83.4346,69947.0
2020-09-22 12:10:00,84.38,84.79,84.31,84.61,91380.0,83.4346,83.84,83.3654,83.662,91380.0
2020-09-22 12:20:00,84.6,84.88,84.54,84.78,25499.0,83.6521,83.929,83.5928,83.8301,25499.0
2020-09-22 12:30:00,84.79,84.8,84.57,84.6,34938.0,83.84,83.8499,83.6225,83.6521,34938.0
2020-09-22 12:40:00,84.6,84.61,84.38,84.4,39358.0,83.6521,83.662,83.4346,83.4544,39358.0
2020-09-22 12:50:00,84.37,84.55,84.27,84.49,42272.0,83.4247,83.6027,83.3258,83.5434,42272.0
2020-09-22 13:00:00,84.5,84.5,84.08,84.13,272445.0,83.5533,83.5533,83.138,83.1874,272445.0
2020-09-22 13:10:00,84.16,84.31,83.95,84.03,17935.0,83.2171,83.3654,83.0094,83.0885,17935.0
2020-09-22 13:20:00,83.99,84.18,83.99,84.12,18379.0,83.049,83.2369,83.049,83.1775,18379.0
2020-09-22 13:30:00,84.13,84.22,84.02,84.16,21879.0,83.1874,83.2764,83.0786,83.2171,21879.0
2020-09-22 13:40:00,84.18,84.22,84.07,84.22,20443.0,83.2369,83.2764,83.1281,83.2764,20443.0
2020-09-22 13:50:00,84.26,84.32,84.11,84.16,18955.0,83.316,83.3753,83.1676,83.2171,18955.0
2020-09-22 14:00:00,84.18,84.41,84.11,84.11,19017.0,83.2369,83.4643,83.1676,83.1676,19017.0
2020-09-22 14:10:00,84.08,84.19,84.07,84.18,20947.0,83.138,83.2467,83.1281,83.2369,20947.0
2020-09-22 14:20:00,84.16,84.55,84.14,84.55,30466.0,83.2171,83.6027,83.1973,83.6027,30466.0
2020-09-22 14:30:00,84.55,84.77,84.52,84.74,28607.0,83.6027,83.8202,83.573,83.7906,28607.0
2020-09-22 14:40:00,84.74,84.78,84.46,84.52,47357.0,83.7906,83.8301,83.5137,83.573,47357.0
2020-09-22 14:50:00,84.49,84.56,84.45,84.5,135886.0,83.5434,83.6126,83.5038,83.5533,135886.0
2020-09-22 15:00:00,84.49,84.56,84.45,84.45,134662.0,83.5434,83.6126,83.5038,83.5038,134662.0
2020-09-22 15:10:00,84.45,84.53,84.39,84.5,54855.0,83.5038,83.5829,83.4445,83.5533,54855.0
2020-09-22 15:20:00,84.49,84.68,84.35,84.51,34951.0,83.5434,83.7313,83.405,83.5632,34951.0
2020-09-22 15:30:00,84.53,84.54,84.36,84.5,61322.0,83.5829,83.5928,83.4148,83.5533,61322.0
2020-09-22 15:40:00,84.5,85.01,84.5,84.95,88740.0,83.5533,84.0576,83.5533,83.9982,88740.0
2020-09-22 15:50:00,84.92,85.26,84.73,85.24,420535.0,83.9686,84.3048,83.7807,84.285,420535.0
2020-09-23 09:30:00,85.69,86.7,85.69,86.3,51478.0,84.7299,85.7286,84.7299,85.3331,51478.0
2020-09-23 09:40:00,86.39,87.33,86.38,86.76,34319.0,85.4221,86.3516,85.4122,85.7879,34319.0
2020-09-23 09:50:00,86.72,86.78,85.77,85.77,14477.0,85.7484,85.8077,84.809,84.809,14477.0
2020-09-23 10:00:00,85.9,85.96,85.58,85.67,11208.0,84.9376,84.9969,84.6212,84.7102,11208.0
2020-09-23 10:10:00,85.66,85.72,85.28,85.35,16649.0,84.7003,84.7596,84.3245,84.3937,16649.0
2020-09-23 10:20:00,85.36,85.84,85.32,85.73,30090.0,84.4036,84.8783,84.3641,84.7695,30090.0
2020-09-23 10:30:00,85.74,85.84,85.32,85.42,65845.0,84.7794,84.8783,84.3641,84.463,65845.0
2020-09-23 10:40:00,85.42,85.96,85.42,85.86,50468.0,84.463,84.9969,84.463,84.898,50468.0
2020-09-23 10:50:00,85.87,85.98,85.68,85.7,24111.0,84.9079,85.0167,84.72,84.7398,24111.0
2020-09-23 11:00:00,85.68,86.12,85.52,85.76,22609.0,84.72,85.1551,84.5618,84.7992,22609.0
2020-09-23 11:10:00,85.74,85.74,85.35,85.44,18988.0,84.7794,84.7794,84.3937,84.4827,18988.0
2020-09-23 11:20:00,85.44,85.64,85.39,85.63,59719.0,84.4827,84.6805,84.4333,84.6706,59719.0
2020-09-23 11:30:00,85.63,85.79,85.55,85.76,37115.0,84.6706,84.8288,84.5915,84.7992,37115.0
2020-09-23 11:40:00,85.77,85.86,85.5,85.5,13436.0,84.809,84.898,84.5421,84.5421,13436.0
2020-09-23 11:50:00,85.48,85.51,85.27,85.36,39244.0,84.5223,84.552,84.3146,84.4036,39244.0
2020-09-23 12:00:00,85.3,85.58,85.29,85.56,9437.0,84.3443,84.6212,84.3344,84.6014,9437.0
2020-09-23 12:10:00,85.57,85.58,85.31,85.34,16463.0,84.6113,84.6212,84.3542,84.3839,16463.0
2020-09-23 12:20:00,85.36,85.63,85.28,85.58,17457.0,84.4036,84.6706,84.3245,84.6212,17457.0
2020-09-23 12:30:00,85.63,85.68,85.5,85.66,13548.0,84.6706,84.72,84.5421,84.7003,13548.0
2020-09-23 12:40:00,85.69,85.77,85.52,85.57,17102.0,84.7299,84.809,84.5618,84.6113,17102.0
2020-09-23 12:50:00,85.53,85.75,85.5,85.75,17780.0,84.5717,84.7893,84.5421,84.7893,17780.0
2020-09-23 13:00:00,85.75,85.8,85.59,85.76,15077.0,84.7893,84.8387,84.6311,84.7992,15077.0
2020-09-23 13:10:00,85.77,86.0,85.67,85.97,17345.0,84.809,85.0365,84.7102,85.0068,17345.0
2020-09-23 13:20:00,85.95,86.03,85.8,85.83,16309.0,84.987,85.0661,84.8387,84.8684,16309.0
2020-09-23 13:30:00,85.8,85.9,85.74,85.74,23374.0,84.8387,84.9376,84.7794,84.7794,23374.0
2020-09-23 13:40:00,85.67,85.68,85.56,85.61,21725.0,84.7102,84.72,84.6014,84.6508,21725.0
2020-09-23 13:50:00,85.59,85.78,85.56,85.71,33931.0,84.6311,84.8189,84.6014,84.7497,33931.0
2020-09-23 14:00:00,85.72,85.83,85.56,85.57,33242.0,84.7596,84.8684,84.6014,84.6113,33242.0
2020-09-23 14:10:00,85.57,85.57,85.08,85.08,72665.0,84.6113,84.6113,84.1268,84.1268,72665.0
2020-09-23 14:20:00,85.1,85.14,84.9,84.94,72496.0,84.1465,84.1861,83.9488,83.9883,72496.0
2020-09-23 14:30:00,84.92,84.95,84.74,84.85,16662.0,83.9686,83.9982,83.7906,83.8993,16662.0
2020-09-23 14:40:00,84.8,84.8,84.47,84.53,17242.0,83.8499,83.8499,83.5236,83.5829,17242.0
2020-09-23 14:50:00,84.52,84.64,84.32,84.44,27691.0,83.573,83.6917,83.3753,83.4939,27691.0
2020-09-23 15:00:00,84.44,84.56,84.26,84.39,38824.0,83.4939,83.6126,83.316,83.4445,38824.0
2020-09-23 15:10:00,84.39,84.69,84.31,84.51,31797.0,83.4445,83.7411,83.3654,83.5632,31797.0
2020-09-23 15:20:00,84.46,84.46,84.14,84.45,35952.0,83.5137,83.5137,83.1973,83.5038,35952.0
2020-09-23 15:30:00,84.4,84.52,84.1,84.35,83413.0,83.4544,83.573,83.1578,83.405,83413.0
2020-09-23 15:40:00,84.35,84.41,83.97,83.98,58525.0,83.405,83.4643,83.0292,83.0391,58525.0
2020-09-23 15:50:00,83.95,83.97,83.68,83.84,208195.0,83.0094,83.0292,82.7425,82.9007,208195.0
2020-09-24 09:30:00,83.37,83.37,81.94,82.05,40699.0,82.4359,82.4359,81.022,81.1307,40699.0
2020-09-24 09:40:00,82.0,82.61,81.48,82.5,56669.0,81.0813,81.6844,80.5671,81.5757,56669.0
2020-09-24 09:50:00,82.38,82.62,82.19,82.23,97028.0,81.457,81.6943,81.2692,81.3087,97028.0
2020-09-24 10:00:00,82.2,82.85,82.15,82.67,71267.0,81.279,81.9218,81.2296,81.7438,71267.0
2020-09-24 10:10:00,82.56,82.7,82.17,82.45,24407.0,81.635,81.7734,81.2494,81.5262,24407.0
2020-09-24 10:20:00,82.45,82.46,82.0,82.14,21791.0,81.5262,81.5361,81.0813,81.2197,21791.0
2020-09-24 10:30:00,82.09,82.16,81.91,81.99,104257.0,81.1703,81.2395,80.9923,81.0714,104257.0
2020-09-24 10:40:00,82.03,82.32,81.83,82.06,30815.0,81.1109,81.3977,80.9132,81.1406,30815.0
2020-09-24 10:50:00,82.06,82.24,81.92,82.11,148685.0,81.1406,81.3186,81.0022,81.19,148685.0
2020-09-24 11:00:00,82.1,82.1,81.58,81.66,39504.0,81.1802,81.1802,80.666,80.7451,39504.0
2020-09-24 11:10:00,81.64,81.91,81.59,81.6,218902.0,80.7253,80.9923,80.6759,80.6858,218902.0
2020-09-24 11:20:00,81.63,82.34,81.57,82.07,59819.0,80.7154,81.4175,80.6561,81.1505,59819.0
2020-09-24 11:30:00,82.06,82.32,81.99,82.31,56753.0,81.1406,81.3977,81.0714,81.3878,56753.0
2020-09-24 11:40:00,82.28,82.49,82.22,82.38,31279.0,81.3581,81.5658,81.2988,81.457,31279.0
2020-09-24 11:50:00,82.36,82.82,82.35,82.75,41355.0,81.4372,81.8921,81.4274,81.8229,41355.0
2020-09-24 12:00:00,82.77,83.41,82.77,83.12,38841.0,81.8427,82.4755,81.8427,82.1887,38841.0
2020-09-24 12:10:00,83.12,83.31,82.99,83.09,27360.0,82.1887,82.3766,82.0602,82.1591,27360.0
2020-09-24 12:20:00,83.12,83.41,83.0,83.18,41328.0,82.1887,82.4755,82.0701,82.2481,41328.0
2020-09-24 12:30:00,83.19,83.19,82.98,83.0,27316.0,82.2579,82.2579,82.0503,82.0701,27316.0
2020-09-24 12:40:00,82.99,83.25,82.94,83.25,26609.0,82.0602,82.3173,82.0107,82.3173,26609.0
2020-09-24 12:50:00,83.25,83.53,83.12,83.5,20134.0,82.3173,82.5941,82.1887,82.5645,20134.0
2020-09-24 13:00:00,83.5,83.69,83.45,83.61,221662.0,82.5645,82.7523,82.515,82.6732,221662.0
2020-09-24 13:10:00,83.63,84.08,83.63,83.83,37346.0,82.693,83.138,82.693,82.8908,37346.0
2020-09-24 13:20:00,83.86,84.18,83.78,84.09,64624.0,82.9204,83.2369,82.8413,83.1479,64624.0
2020-09-24 13:30:00,84.05,84.49,84.05,84.44,185177.0,83.1083,83.5434,83.1083,83.4939,185177.0
2020-09-24 13:40:00,84.46,84.75,84.44,84.64,112384.0,83.5137,83.8005,83.4939,83.6917,112384.0
2020-09-24 13:50:00,84.63,84.65,84.17,84.17,121608.0,83.6818,83.7016,83.227,83.227,121608.0
2020-09-24 14:00:00,84.2,84.26,84.03,84.07,33652.0,83.2566,83.316,83.0885,83.1281,33652.0
2020-09-24 14:10:00,84.06,84.07,83.76,83.82,40892.0,83.1182,83.1281,82.8216,82.8809,40892.0
2020-09-24 14:20:00,83.81,83.87,83.73,83.77,43930.0,82.871,82.9303,82.7919,82.8314,43930.0
2020-09-24 14:30:00,83.78,83.9,83.7,83.82,53365.0,82.8413,82.96,82.7622,82.8809,53365.0
2020-09-24 14:40:00,83.83,83.96,83.77,83.78,48737.0,82.8908,83.0193,82.8314,82.8413,48737.0
2020-09-24 14:50:00,83.78,83.85,83.68,83.75,65220.0,82.8413,82.9106,82.7425,82.8117,65220.0
2020-09-24 15:00:00,83.76,83.89,83.63,83.72,102813.0,82.8216,82.9501,82.693,82.782,102813.0
2020-09-24 15:10:00,83.71,83.8,83.61,83.66,56144.0,82.7721,82.8611,82.6732,82.7227,56144.0
2020-09-24 15:20:00,83.66,83.68,83.31,83.63,103599.0,82.7227,82.7425,82.3766,82.693,103599.0
2020-09-24 15:30:00,83.61,83.7,83.2,83.42,196705.0,82.6732,82.7622,82.2678,82.4854,196705.0
2020-09-24 15:40:00,83.39,83.55,83.22,83.27,166072.0,82.4557,82.6139,82.2876,82.3371,166072.0
2020-09-24 15:50:00,83.26,83.38,83.01,83.05,515423.0,82.3272,82.4458,82.08,82.1195,515423.0
2020-09-25 09:30:00,82.98,84.5,82.92,83.3,126857.0,82.0503,83.5533,81.991,82.3667,126857.0
2020-09-25 09:40:00,83.27,83.44,82.82,83.1,81012.0,82.3371,82.5051,81.8921,82.169,81012.0
2020-09-25 09:50:00,83.1,83.68,82.97,83.64,81963.0,82.169,82.7425,82.0404,82.7029,81963.0
2020-09-25 10:00:00,83.65,83.66,82.92,83.05,85868.0,82.7128,82.7227,81.991,82.1195,85868.0
2020-09-25 10:10:00,83.07,83.96,82.92,83.96,89018.0,82.1393,83.0193,81.991,83.0193,89018.0
2020-09-25 10:20:00,83.92,84.17,83.76,83.88,38963.0,82.9798,83.227,82.8216,82.9402,38963.0
2020-09-25 10:30:00,83.92,84.09,83.83,84.09,58704.0,82.9798,83.1479,82.8908,83.1479,58704.0
2020-09-25 10:40:00,84.11,84.52,83.97,84.41,134027.0,83.1676,83.573,83.0292,83.4643,134027.0
2020-09-25 10:50:00,84.41,84.43,84.12,84.2,25941.0,83.4643,83.4841,83.1775,83.2566,25941.0
2020-09-25 11:00:00,84.25,84.31,83.82,83.92,41345.0,83.3061,83.3654,82.8809,82.9798,41345.0
2020-09-25 11:10:00,83.9,84.24,83.8,84.24,71480.0,82.96,83.2962,82.8611,83.2962,71480.0
2020-09-25 11:20:00,84.21,84.38,84.02,84.02,59811.0,83.2665,83.4346,83.0786,83.0786,59811.0
2020-09-25 11:30:00,84.06,84.36,84.05,84.1,81902.0,83.1182,83.4148,83.1083,83.1578,81902.0
2020-09-25 11:40:00,84.1,84.39,83.92,84.06,110662.0,83.1578,83.4445,82.9798,83.1182,110662.0
2020-09-25 11:50:00,84.09,84.19,83.99,84.03,30354.0,83.1479,83.2467,83.049,83.0885,30354.0
2020-09-25 12:00:00,84.03,84.29,84.01,84.28,23429.0,83.0885,83.3456,83.0688,83.3357,23429.0
2020-09-25 12:10:00,84.29,84.4,84.24,84.27,71140.0,83.3456,83.4544,83.2962,83.3258,71140.0
2020-09-25 12:20:00,84.28,84.37,84.03,84.37,35918.0,83.3357,83.4247,83.0885,83.4247,35918.0
2020-09-25 12:30:00,84.37,84.65,84.32,84.62,26025.0,83.4247,83.7016,83.3753,83.6719,26025.0
2020-09-25 12:40:00,84.63,84.8,84.55,84.7,68039.0,83.6818,83.8499,83.6027,83.751,68039.0
2020-09-25 12:50:00,84.7,84.9,84.6,84.86,45073.0,83.751,83.9488,83.6521,83.9092,45073.0
2020-09-25 13:00:00,84.85,85.17,84.79,85.09,15646.0,83.8993,84.2158,83.84,84.1367,15646.0
2020-09-25 13:10:00,85.04,85.29,84.97,85.09,69175.0,84.0872,84.3344,84.018,84.1367,69175.0
2020-09-25 13:20:00,85.14,85.3,85.09,85.3,33452.0,84.1861,84.3443,84.1367,84.3443,33452.0
2020-09-25 13:30:00,85.33,85.4,84.98,85.02,43196.0,84.374,84.4432,84.0279,84.0674,43196.0
2020-09-25 13:40:00,85.04,85.1,84.8,84.86,25036.0,84.0872,84.1465,83.8499,83.9092,25036.0
2020-09-25 13:50:00,84.83,85.02,84.67,84.98,54295.0,83.8796,84.0674,83.7214,84.0279,54295.0
2020-09-25 14:00:00,84.97,85.08,84.85,85.05,49120.0,84.018,84.1268,83.8993,84.0971,49120.0
2020-09-25 14:10:00,85.04,85.13,84.99,85.13,29179.0,84.0872,84.1762,84.0378,84.1762,29179.0
2020-09-25 14:20:00,85.16,85.35,85.13,85.35,25799.0,84.2059,84.3937,84.1762,84.3937,25799.0
2020-09-25 14:30:00,85.33,85.36,85.19,85.24,19597.0,84.374,84.4036,84.2355,84.285,19597.0
2020-09-25 14:40:00,85.23,85.25,85.12,85.22,24147.0,84.2751,84.2949,84.1663,84.2652,24147.0
2020-09-25 14:50:00,85.23,85.46,85.21,85.45,37658.0,84.2751,84.5025,84.2553,84.4926,37658.0
2020-09-25 15:00:00,85.46,85.54,85.33,85.52,45657.0,84.5025,84.5816,84.374,84.5618,45657.0
2020-09-25 15:10:00,85.54,85.7,85.48,85.7,65851.0,84.5816,84.7398,84.5223,84.7398,65851.0
2020-09-25 15:20:00,85.69,86.06,85.63,86.0,147998.0,84.7299,85.0958,84.6706,85.0365,147998.0
2020-09-25 15:30:00,86.02,86.04,85.58,85.67,74475.0,85.0562,85.076,84.6212,84.7102,74475.0
2020-09-25 15:40:00,85.67,86.04,85.63,86.0,124993.0,84.7102,85.076,84.6706,85.0365,124993.0
2020-09-25 15:50:00,86.0,86.06,85.86,85.98,265980.0,85.0365,85.0958,84.898,85.0167,265980.0
2020-09-28 09:30:00,87.82,87.89,87.1,87.1,63011.0,86.8361,86.9053,86.1241,86.1241,63011.0
2020-09-28 09:40:00,87.09,87.56,86.8,87.37,44411.0,86.1143,86.579,85.8275,86.3911,44411.0
2020-09-28 09:50:00,87.39,87.39,86.88,87.09,43300.0,86.4109,86.4109,85.9066,86.1143,43300.0
2020-09-28 10:00:00,87.15,87.49,87.0,87.46,65841.0,86.1736,86.5098,86.0253,86.4801,65841.0
2020-09-28 10:10:00,87.46,87.55,87.14,87.53,34885.0,86.4801,86.5691,86.1637,86.5493,34885.0
2020-09-28 10:20:00,87.5,87.87,87.49,87.8,33610.0,86.5197,86.8855,86.5098,86.8163,33610.0
2020-09-28 10:30:00,87.78,88.22,87.73,87.9,49750.0,86.7965,87.2316,86.7471,86.9152,49750.0
2020-09-28 10:40:00,87.87,88.22,87.84,88.15,48886.0,86.8855,87.2316,86.8558,87.1624,48886.0
2020-09-28 10:50:00,88.16,88.26,87.98,88.14,34608.0,87.1723,87.2711,86.9943,87.1525,34608.0
2020-09-28 11:00:00,88.16,88.19,87.75,87.87,29596.0,87.1723,87.2019,86.7669,86.8855,29596.0
2020-09-28 11:10:00,87.91,88.42,87.91,88.39,50964.0,86.9251,87.4294,86.9251,87.3997,50964.0
2020-09-28 11:20:00,88.39,88.76,88.33,88.73,58684.0,87.3997,87.7655,87.3404,87.7359,58684.0
2020-09-28 11:30:00,88.74,89.32,88.6,89.26,64779.0,87.7458,88.3193,87.6073,88.2599,64779.0
2020-09-28 11:40:00,89.26,89.28,88.77,88.83,31221.0,88.2599,88.2797,87.7754,87.8348,31221.0
2020-09-28 11:50:00,88.85,88.96,88.68,88.88,27762.0,87.8545,87.9633,87.6864,87.8842,27762.0
2020-09-28 12:00:00,88.86,89.15,88.81,89.15,21025.0,87.8644,88.1512,87.815,88.1512,21025.0
2020-09-28 12:10:00,89.13,89.32,89.07,89.1,27472.0,88.1314,88.3193,88.0721,88.1017,27472.0
2020-09-28 12:20:00,89.13,89.37,89.01,89.35,24914.0,88.1314,88.3687,88.0127,88.3489,24914.0
2020-09-28 12:30:00,89.4,89.43,89.27,89.33,16882.0,88.3984,88.428,88.2698,88.3292,16882.0
2020-09-28 12:40:00,89.32,89.39,89.13,89.13,18069.0,88.3193,88.3885,88.1314,88.1314,18069.0
2020-09-28 12:50:00,89.16,89.32,89.12,89.32,16708.0,88.1611,88.3193,88.1215,88.3193,16708.0
2020-09-28 13:00:00,89.32,89.35,88.98,89.06,21543.0,88.3193,88.3489,87.9831,88.0622,21543.0
2020-09-28 13:10:00,89.06,89.34,89.06,89.26,9565.0,88.0622,88.339,88.0622,88.2599,9565.0
2020-09-28 13:20:00,89.25,89.38,89.21,89.3,12905.0,88.2501,88.3786,88.2105,88.2995,12905.0
2020-09-28 13:30:00,89.33,89.37,89.09,89.17,16846.0,88.3292,88.3687,88.0918,88.1709,16846.0
2020-09-28 13:40:00,89.17,89.17,88.93,89.0,26104.0,88.1709,88.1709,87.9336,88.0029,26104.0
2020-09-28 13:50:00,89.02,89.1,88.93,89.03,30716.0,88.0226,88.1017,87.9336,88.0325,30716.0
2020-09-28 14:00:00,89.03,89.04,88.74,88.74,51898.0,88.0325,88.0424,87.7458,87.7458,51898.0
2020-09-28 14:10:00,88.73,88.95,88.72,88.81,36851.0,87.7359,87.9534,87.726,87.815,36851.0
2020-09-28 14:20:00,88.81,88.96,88.73,88.93,23322.0,87.815,87.9633,87.7359,87.9336,23322.0
2020-09-28 14:30:00,88.94,89.24,88.94,89.24,34724.0,87.9435,88.2402,87.9435,88.2402,34724.0
2020-09-28 14:40:00,89.24,89.44,89.2,89.4,23545.0,88.2402,88.4379,88.2006,88.3984,23545.0
2020-09-28 14:50:00,89.4,89.43,89.1,89.29,30256.0,88.3984,88.428,88.1017,88.2896,30256.0
2020-09-28 15:00:00,89.29,89.38,88.96,89.04,21968.0,88.2896,88.3786,87.9633,88.0424,21968.0
2020-09-28 15:10:00,89.06,89.21,89.0,89.14,23676.0,88.0622,88.2105,88.0029,88.1413,23676.0
2020-09-28 15:20:00,89.14,89.26,89.04,89.17,27248.0,88.1413,88.2599,88.0424,88.1709,27248.0
2020-09-28 15:30:00,89.16,89.16,89.0,89.05,43585.0,88.1611,88.1611,88.0029,88.0523,43585.0
2020-09-28 15:40:00,89.05,89.14,89.03,89.05,63562.0,88.0523,88.1413,88.0325,88.0523,63562.0
2020-09-28 15:50:00,89.05,89.13,88.79,89.09,258711.0,88.0523,88.1314,87.7952,88.0918,258711.0
2020-09-29 09:30:00,88.9,88.98,88.32,88.56,59318.0,87.904,87.9831,87.3305,87.5678,59318.0
2020-09-29 09:40:00,88.44,88.49,87.61,87.85,54077.0,87.4491,87.4986,86.6284,86.8657,54077.0
2020-09-29 09:50:00,87.8,88.4,87.71,88.32,48850.0,86.8163,87.4096,86.7273,87.3305,48850.0
2020-09-29 10:00:00,88.2,88.61,88.15,88.43,31835.0,87.2118,87.6172,87.1624,87.4392,31835.0
2020-09-29 10:10:00,88.46,88.56,88.24,88.44,21143.0,87.4689,87.5678,87.2514,87.4491,21143.0
2020-09-29 10:20:00,88.46,88.51,88.17,88.26,23101.0,87.4689,87.5183,87.1822,87.2711,23101.0
2020-09-29 10:30:00,88.28,88.33,88.06,88.18,45006.0,87.2909,87.3404,87.0734,87.192,45006.0
2020-09-29 10:40:00,88.16,88.43,88.14,88.39,38122.0,87.1723,87.4392,87.1525,87.3997,38122.0
2020-09-29 10:50:00,88.39,88.44,87.98,87.98,52358.0,87.3997,87.4491,86.9943,86.9943,52358.0
2020-09-29 11:00:00,87.97,88.04,87.79,87.83,46412.0,86.9844,87.0536,86.8064,86.846,46412.0
2020-09-29 11:10:00,87.84,88.14,87.69,88.07,62089.0,86.8558,87.1525,86.7075,87.0833,62089.0
2020-09-29 11:20:00,88.1,88.14,87.95,87.96,69110.0,87.1129,87.1525,86.9646,86.9745,69110.0
2020-09-29 11:30:00,87.95,88.21,87.93,88.16,29576.0,86.9646,87.2217,86.9448,87.1723,29576.0
2020-09-29 11:40:00,88.15,88.15,87.8,87.81,41528.0,87.1624,87.1624,86.8163,86.8262,41528.0
2020-09-29 11:50:00,87.82,87.82,87.09,87.41,109755.0,86.8361,86.8361,86.1143,86.4307,109755.0
2020-09-29 12:00:00,87.4,87.48,87.07,87.38,37123.0,86.4208,86.4999,86.0945,86.401,37123.0
2020-09-29 12:10:00,87.38,87.49,87.29,87.47,92006.0,86.401,86.5098,86.312,86.49,92006.0
2020-09-29 12:20:00,87.48,87.62,87.31,87.37,76350.0,86.4999,86.6383,86.3318,86.3911,76350.0
2020-09-29 12:30:00,87.36,87.52,87.2,87.45,24029.0,86.3812,86.5394,86.223,86.4702,24029.0
2020-09-29 12:40:00,87.4,87.53,87.32,87.49,33272.0,86.4208,86.5493,86.3417,86.5098,33272.0
2020-09-29 12:50:00,87.49,87.53,87.31,87.34,340071.0,86.5098,86.5493,86.3318,86.3615,340071.0
2020-09-29 13:00:00,87.35,87.39,86.77,86.81,69572.0,86.3713,86.4109,85.7978,85.8374,69572.0
2020-09-29 13:10:00,86.81,86.82,86.59,86.7,59580.0,85.8374,85.8473,85.6199,85.7286,59580.0
2020-09-29 13:20:00,86.66,86.74,86.5,86.74,40165.0,85.6891,85.7682,85.5309,85.7682,40165.0
2020-09-29 13:30:00,86.75,86.81,86.58,86.6,26453.0,85.7781,85.8374,85.61,85.6297,26453.0
2020-09-29 13:40:00,86.6,86.67,86.49,86.62,43172.0,85.6297,85.699,85.521,85.6495,43172.0
2020-09-29 13:50:00,86.63,86.83,86.62,86.83,45681.0,85.6594,85.8572,85.6495,85.8572,45681.0
2020-09-29 14:00:00,86.81,86.87,86.63,86.64,30179.0,85.8374,85.8967,85.6594,85.6693,30179.0
2020-09-29 14:10:00,86.64,86.71,86.43,86.69,78652.0,85.6693,85.7385,85.4616,85.7187,78652.0
2020-09-29 14:20:00,86.69,86.82,86.6,86.79,55785.0,85.7187,85.8473,85.6297,85.8176,55785.0
2020-09-29 14:30:00,86.79,86.8,86.58,86.65,15782.0,85.8176,85.8275,85.61,85.6792,15782.0
2020-09-29 14:40:00,86.65,87.07,86.65,87.04,42653.0,85.6792,86.0945,85.6792,86.0648,42653.0
2020-09-29 14:50:00,87.03,87.17,86.95,86.95,52894.0,86.0549,86.1934,85.9758,85.9758,52894.0
2020-09-29 15:00:00,86.97,86.98,86.81,86.94,28317.0,85.9956,86.0055,85.8374,85.9659,28317.0
2020-09-29 15:10:00,86.94,87.02,86.77,86.99,62449.0,85.9659,86.045,85.7978,86.0154,62449.0
2020-09-29 15:20:00,87.0,87.23,87.0,87.14,79155.0,86.0253,86.2527,86.0253,86.1637,79155.0
2020-09-29 15:30:00,87.13,87.25,87.06,87.22,72753.0,86.1538,86.2725,86.0846,86.2428,72753.0
2020-09-29 15:40:00,87.21,87.22,86.85,87.0,108860.0,86.2329,86.2428,85.8769,86.0253,108860.0
2020-09-29 15:50:00,87.0,87.04,86.6,86.6,148704.0,86.0253,86.0648,85.6297,85.6297,148704.0
2020-09-30 09:30:00,87.54,88.88,87.24,88.31,71620.0,86.5592,87.8842,86.2626,87.3206,71620.0
2020-09-30 09:40:00,88.28,88.43,87.84,88.13,18570.0,87.2909,87.4392,86.8558,87.1426,18570.0
2020-09-30 09:50:00,88.17,88.4,87.96,88.16,27276.0,87.1822,87.4096,86.9745,87.1723,27276.0
2020-09-30 10:00:00,88.13,88.37,87.97,88.21,61481.0,87.1426,87.3799,86.9844,87.2217,61481.0
2020-09-30 10:10:00,88.24,88.27,87.84,87.98,23298.0,87.2514,87.281,86.8558,86.9943,23298.0
2020-09-30 10:20:00,87.97,88.32,87.9,88.14,31876.0,86.9844,87.3305,86.9152,87.1525,31876.0
2020-09-30 10:30:00,88.18,88.4,88.07,88.24,134308.0,87.192,87.4096,87.0833,87.2514,134308.0
2020-09-30 10:40:00,88.22,88.4,88.18,88.2,128959.0,87.2316,87.4096,87.192,87.2118,128959.0
2020-09-30 10:50:00,88.17,88.25,87.9,87.9,70979.0,87.1822,87.2613,86.9152,86.9152,70979.0
2020-09-30 11:00:00,87.89,87.91,87.33,87.36,57865.0,86.9053,86.9251,86.3516,86.3812,57865.0
2020-09-30 11:10:00,87.39,87.51,87.17,87.29,28163.0,86.4109,86.5295,86.1934,86.312,28163.0
2020-09-30 11:20:00,87.26,87.63,87.26,87.43,25878.0,86.2823,86.6482,86.2823,86.4504,25878.0
2020-09-30 11:30:00,87.36,87.56,87.33,87.47,17101.0,86.3812,86.579,86.3516,86.49,17101.0
2020-09-30 11:40:00,87.48,87.64,87.38,87.53,6876.0,86.4999,86.6581,86.401,86.5493,6876.0
2020-09-30 11:50:00,87.62,87.63,87.4,87.4,11622.0,86.6383,86.6482,86.4208,86.4208,11622.0
2020-09-30 12:00:00,87.4,87.55,87.29,87.46,55148.0,86.4208,86.5691,86.312,86.4801,55148.0
2020-09-30 12:10:00,87.45,87.48,87.27,87.3,18289.0,86.4702,86.4999,86.2922,86.3219,18289.0
2020-09-30 12:20:00,87.27,87.35,87.14,87.14,17911.0,86.2922,86.3713,86.1637,86.1637,17911.0
2020-09-30 12:30:00,87.13,87.17,86.78,86.81,16874.0,86.1538,86.1934,85.8077,85.8374,16874.0
2020-09-30 12:40:00,86.8,86.84,86.66,86.82,18866.0,85.8275,85.8671,85.6891,85.8473,18866.0
2020-09-30 12:50:00,86.8,86.96,86.78,86.96,12863.0,85.8275,85.9857,85.8077,85.9857,12863.0
2020-09-30 13:00:00,86.99,86.99,86.51,86.55,18305.0,86.0154,86.0154,85.5408,85.5803,18305.0
2020-09-30 13:10:00,86.55,86.76,86.5,86.59,23921.0,85.5803,85.7879,85.5309,85.6199,23921.0
2020-09-30 13:20:00,86.59,86.9,86.59,86.87,12772.0,85.6199,85.9264,85.6199,85.8967,12772.0
2020-09-30 13:30:00,86.88,87.07,86.85,87.03,7387.0,85.9066,86.0945,85.8769,86.0549,7387.0
2020-09-30 13:40:00,87.04,87.09,86.78,86.78,24150.0,86.0648,86.1143,85.8077,85.8077,24150.0
2020-09-30 13:50:00,86.78,86.85,86.75,86.82,12790.0,85.8077,85.8769,85.7781,85.8473,12790.0
2020-09-30 14:00:00,86.85,86.96,86.78,86.95,12201.0,85.8769,85.9857,85.8077,85.9758,12201.0
2020-09-30 14:10:00,86.94,87.02,86.77,86.77,13480.0,85.9659,86.045,85.7978,85.7978,13480.0
2020-09-30 14:20:00,86.79,86.9,86.23,86.23,48920.0,85.8176,85.9264,85.2639,85.2639,48920.0
2020-09-30 14:30:00,86.21,86.25,85.88,85.88,38930.0,85.2441,85.2837,84.9178,84.9178,38930.0
2020-09-30 14:40:00,85.88,85.94,85.34,85.47,41655.0,84.9178,84.9771,84.3839,84.5124,41655.0
2020-09-30 14:50:00,85.48,85.83,85.37,85.75,60931.0,84.5223,84.8684,84.4135,84.7893,60931.0
2020-09-30 15:00:00,85.74,85.86,85.47,85.72,47459.0,84.7794,84.898,84.5124,84.7596,47459.0
2020-09-30 15:10:00,85.72,85.81,85.53,85.69,163828.0,84.7596,84.8486,84.5717,84.7299,163828.0
2020-09-30 15:20:00,85.71,85.73,85.36,85.56,60582.0,84.7497,84.7695,84.4036,84.6014,60582.0
2020-09-30 15:30:00,85.56,85.56,85.21,85.24,46618.0,84.6014,84.6014,84.2553,84.285,46618.0
2020-09-30 15:40:00,85.25,85.49,85.17,85.35,116340.0,84.2949,84.5322,84.2158,84.3937,116340.0
2020-09-30 15:50:00,85.32,85.64,85.23,85.3,397597.0,84.3641,84.6805,84.2751,84.3443,397597.0
2020-10-01 09:30:00,85.92,87.09,85.55,86.77,98283.0,84.9574,86.1143,84.5915,85.7978,98283.0
2020-10-01 09:40:00,86.79,87.15,85.63,85.83,114257.0,85.8176,86.1736,84.6706,84.8684,114257.0
2020-10-01 09:50:00,85.84,86.03,85.55,86.01,37563.0,84.8783,85.0661,84.5915,85.0464,37563.0
2020-10-01 10:00:00,85.98,86.08,85.6,85.87,107424.0,85.0167,85.1156,84.6409,84.9079,107424.0
2020-10-01 10:10:00,85.87,86.34,85.67,86.19,16810.0,84.9079,85.3727,84.7102,85.2243,16810.0
2020-10-01 10:20:00,86.22,86.41,86.01,86.33,16441.0,85.254,85.4419,85.0464,85.3628,16441.0
2020-10-01 10:30:00,86.32,86.72,86.25,86.65,15796.0,85.3529,85.7484,85.2837,85.6792,15796.0
2020-10-01 10:40:00,86.65,86.65,86.22,86.27,23737.0,85.6792,85.6792,85.254,85.3034,23737.0
2020-10-01 10:50:00,86.29,86.29,85.95,86.13,15879.0,85.3232,85.3232,84.987,85.165,15879.0
2020-10-01 11:00:00,86.15,86.28,86.02,86.11,25166.0,85.1848,85.3133,85.0562,85.1452,25166.0
2020-10-01 11:10:00,86.12,86.44,85.91,86.19,17603.0,85.1551,85.4715,84.9475,85.2243,17603.0
2020-10-01 11:20:00,86.22,86.35,86.07,86.17,16391.0,85.254,85.3825,85.1057,85.2046,16391.0
2020-10-01 11:30:00,86.23,86.4,86.13,86.27,7479.0,85.2639,85.432,85.165,85.3034,7479.0
2020-10-01 11:40:00,86.24,86.48,86.24,86.44,45673.0,85.2738,85.5111,85.2738,85.4715,45673.0
2020-10-01 11:50:00,86.43,86.79,86.42,86.68,27869.0,85.4616,85.8176,85.4518,85.7088,27869.0
2020-10-01 12:00:00,86.7,86.89,86.54,86.73,14408.0,85.7286,85.9165,85.5704,85.7583,14408.0
2020-10-01 12:10:00,86.74,86.74,86.41,86.44,44569.0,85.7682,85.7682,85.4419,85.4715,44569.0
2020-10-01 12:20:00,86.44,86.63,86.44,86.62,38315.0,85.4715,85.6594,85.4715,85.6495,38315.0
2020-10-01 12:30:00,86.64,86.81,86.61,86.61,16732.0,85.6693,85.8374,85.6396,85.6396,16732.0
2020-10-01 12:40:00,86.61,86.91,86.6,86.78,21675.0,85.6396,85.9363,85.6297,85.8077,21675.0
2020-10-01 12:50:00,86.79,86.9,86.62,86.71,13955.0,85.8176,85.9264,85.6495,85.7385,13955.0
2020-10-01 13:00:00,86.7,86.89,86.61,86.84,9939.0,85.7286,85.9165,85.6396,85.8671,9939.0
2020-10-01 13:10:00,86.82,86.86,86.53,86.56,15784.0,85.8473,85.8868,85.5605,85.5902,15784.0
2020-10-01 13:20:00,86.54,86.67,86.42,86.51,14822.0,85.5704,85.699,85.4518,85.5408,14822.0
2020-10-01 13:30:00,86.55,86.63,86.46,86.55,11091.0,85.5803,85.6594,85.4913,85.5803,11091.0
2020-10-01 13:40:00,86.53,86.68,86.48,86.6,11708.0,85.5605,85.7088,85.5111,85.6297,11708.0
2020-10-01 13:50:00,86.62,86.81,86.49,86.59,20262.0,85.6495,85.8374,85.521,85.6199,20262.0
2020-10-01 14:00:00,86.58,86.7,86.03,86.03,17849.0,85.61,85.7286,85.0661,85.0661,17849.0
2020-10-01 14:10:00,86.07,86.24,86.02,86.19,11029.0,85.1057,85.2738,85.0562,85.2243,11029.0
2020-10-01 14:20:00,86.2,86.75,86.19,86.7,7752.0,85.2342,85.7781,85.2243,85.7286,7752.0
2020-10-01 14:30:00,86.7,87.18,86.69,87.16,51198.0,85.7286,86.2032,85.7187,86.1835,51198.0
2020-10-01 14:40:00,87.13,87.2,86.96,87.04,26920.0,86.1538,86.223,85.9857,86.0648,26920.0
2020-10-01 14:50:00,87.06,87.16,87.03,87.09,7139.0,86.0846,86.1835,86.0549,86.1143,7139.0
2020-10-01 15:00:00,87.09,87.21,87.05,87.06,11948.0,86.1143,86.2329,86.0747,86.0846,11948.0
2020-10-01 15:10:00,87.1,87.2,86.91,86.99,16809.0,86.1241,86.223,85.9363,86.0154,16809.0
2020-10-01 15:20:00,86.96,86.96,86.71,86.82,18889.0,85.9857,85.9857,85.7385,85.8473,18889.0
2020-10-01 15:30:00,86.77,87.11,86.77,87.09,32147.0,85.7978,86.134,85.7978,86.1143,32147.0
2020-10-01 15:40:00,87.08,87.1,86.76,86.81,29668.0,86.1044,86.1241,85.7879,85.8374,29668.0
2020-10-01 15:50:00,86.86,87.24,86.84,87.21,126954.0,85.8868,86.2626,85.8671,86.2329,126954.0
2020-10-02 09:30:00,84.91,86.15,84.61,86.11,71840.0,83.9587,85.1848,83.662,85.1452,71840.0
2020-10-02 09:40:00,86.16,86.36,85.36,85.76,18251.0,85.1947,85.3924,84.4036,84.7992,18251.0
2020-10-02 09:50:00,85.68,85.72,85.07,85.33,23071.0,84.72,84.7596,84.1169,84.374,23071.0
2020-10-02 10:00:00,85.32,86.11,85.27,86.05,16168.0,84.3641,85.1452,84.3146,85.0859,16168.0
2020-10-02 10:10:00,86.05,86.29,85.94,86.01,16679.0,85.0859,85.3232,84.9771,85.0464,16679.0
2020-10-02 10:20:00,86.0,86.27,85.8,86.19,10486.0,85.0365,85.3034,84.8387,85.2243,10486.0
2020-10-02 10:30:00,86.14,86.34,85.98,86.19,15865.0,85.1749,85.3727,85.0167,85.2243,15865.0
2020-10-02 10:40:00,86.18,86.32,85.96,86.29,32311.0,85.2144,85.3529,84.9969,85.3232,32311.0
2020-10-02 10:50:00,86.34,86.47,86.17,86.25,11348.0,85.3727,85.5012,85.2046,85.2837,11348.0
2020-10-02 11:00:00,86.12,86.47,86.02,86.34,17098.0,85.1551,85.5012,85.0562,85.3727,17098.0
2020-10-02 11:10:00,86.41,86.46,86.25,86.43,14434.0,85.4419,85.4913,85.2837,85.4616,14434.0
2020-10-02 11:20:00,86.46,86.67,86.44,86.67,15927.0,85.4913,85.699,85.4715,85.699,15927.0
2020-10-02 11:30:00,86.67,86.76,86.3,86.32,20031.0,85.699,85.7879,85.3331,85.3529,20031.0
2020-10-02 11:40:00,86.31,86.4,86.21,86.4,19709.0,85.343,85.432,85.2441,85.432,19709.0
2020-10-02 11:50:00,86.42,86.47,85.93,85.96,16332.0,85.4518,85.5012,84.9672,84.9969,16332.0
2020-10-02 12:00:00,85.9,86.98,85.86,86.98,33501.0,84.9376,86.0055,84.898,86.0055,33501.0
2020-10-02 12:10:00,86.98,87.31,86.8,87.31,30928.0,86.0055,86.3318,85.8275,86.3318,30928.0
2020-10-02 12:20:00,87.31,87.46,87.07,87.15,28350.0,86.3318,86.4801,86.0945,86.1736,28350.0
2020-10-02 12:30:00,87.18,87.35,86.96,87.35,20128.0,86.2032,86.3713,85.9857,86.3713,20128.0
2020-10-02 12:40:00,87.36,87.6,87.16,87.55,70169.0,86.3812,86.6185,86.1835,86.5691,70169.0
2020-10-02 12:50:00,87.5,87.74,87.43,87.54,27899.0,86.5197,86.757,86.4504,86.5592,27899.0
2020-10-02 13:00:00,87.54,87.62,87.17,87.27,35836.0,86.5592,86.6383,86.1934,86.2922,35836.0
2020-10-02 13:10:00,87.31,87.53,87.14,87.25,33978.0,86.3318,86.5493,86.1637,86.2725,33978.0
2020-10-02 13:20:00,87.22,87.34,87.09,87.09,33395.0,86.2428,86.3615,86.1143,86.1143,33395.0
2020-10-02 13:30:00,87.1,87.28,87.08,87.28,6159.0,86.1241,86.3021,86.1044,86.3021,6159.0
2020-10-02 13:40:00,87.23,87.23,86.83,86.9,11122.0,86.2527,86.2527,85.8572,85.9264,11122.0
2020-10-02 13:50:00,86.9,86.98,86.7,86.88,13255.0,85.9264,86.0055,85.7286,85.9066,13255.0
2020-10-02 14:00:00,86.91,87.26,86.89,87.24,6548.0,85.9363,86.2823,85.9165,86.2626,6548.0
2020-10-02 14:10:00,87.21,87.42,87.13,87.35,29285.0,86.2329,86.4406,86.1538,86.3713,29285.0
2020-10-02 14:20:00,87.39,87.41,87.23,87.33,12889.0,86.4109,86.4307,86.2527,86.3516,12889.0
2020-10-02 14:30:00,87.35,87.63,87.28,87.45,37484.0,86.3713,86.6482,86.3021,86.4702,37484.0
2020-10-02 14:40:00,87.44,87.68,87.23,87.6,13620.0,86.4603,86.6976,86.2527,86.6185,13620.0
2020-10-02 14:50:00,87.59,87.74,87.41,87.64,11744.0,86.6086,86.757,86.4307,86.6581,11744.0
2020-10-02 15:00:00,87.61,87.63,87.37,87.56,13034.0,86.6284,86.6482,86.3911,86.579,13034.0
2020-10-02 15:10:00,87.58,87.76,87.35,87.56,19424.0,86.5988,86.7767,86.3713,86.579,19424.0
2020-10-02 15:20:00,87.59,87.76,87.54,87.76,21241.0,86.6086,86.7767,86.5592,86.7767,21241.0
2020-10-02 15:30:00,87.74,88.02,87.69,87.83,27481.0,86.757,87.0338,86.7075,86.846,27481.0
2020-10-02 15:40:00,87.82,87.85,87.64,87.81,27466.0,86.8361,86.8657,86.6581,86.8262,27466.0
2020-10-02 15:50:00,87.84,88.02,87.69,87.93,225258.0,86.8558,87.0338,86.7075,86.9448,225258.0
2020-10-05 09:30:00,88.45,89.0,88.22,88.43,36534.0,87.459,88.0029,87.2316,87.4392,36534.0
2020-10-05 09:40:00,88.47,88.83,88.03,88.31,16431.0,87.4788,87.8348,87.0437,87.3206,16431.0
2020-10-05 09:50:00,88.46,88.5,87.86,87.95,53710.0,87.4689,87.5085,86.8756,86.9646,53710.0
2020-10-05 10:00:00,87.95,88.44,87.95,88.35,22684.0,86.9646,87.4491,86.9646,87.3601,22684.0
2020-10-05 10:10:00,88.39,88.87,88.22,88.84,20505.0,87.3997,87.8743,87.2316,87.8446,20505.0
2020-10-05 10:20:00,88.84,88.96,88.68,88.76,13611.0,87.8446,87.9633,87.6864,87.7655,13611.0
2020-10-05 10:30:00,88.79,88.94,88.73,88.8,15944.0,87.7952,87.9435,87.7359,87.8051,15944.0
2020-10-05 10:40:00,88.8,89.14,88.74,89.14,13569.0,87.8051,88.1413,87.7458,88.1413,13569.0
2020-10-05 10:50:00,89.13,89.17,88.76,88.86,16856.0,88.1314,88.1709,87.7655,87.8644,16856.0
2020-10-05 11:00:00,88.88,89.04,88.81,88.86,13924.0,87.8842,88.0424,87.815,87.8644,13924.0
2020-10-05 11:10:00,88.86,89.3,88.83,89.3,11182.0,87.8644,88.2995,87.8348,88.2995,11182.0
2020-10-05 11:20:00,89.26,89.37,89.13,89.15,9839.0,88.2599,88.3687,88.1314,88.1512,9839.0
2020-10-05 11:30:00,89.14,89.25,88.98,89.02,14403.0,88.1413,88.2501,87.9831,88.0226,14403.0
2020-10-05 11:40:00,88.98,89.12,88.84,89.08,28502.0,87.9831,88.1215,87.8446,88.082,28502.0
2020-10-05 11:50:00,89.07,89.27,89.06,89.14,6305.0,88.0721,88.2698,88.0622,88.1413,6305.0
2020-10-05 12:00:00,89.12,89.14,89.01,89.11,7081.0,88.1215,88.1413,88.0127,88.1116,7081.0
2020-10-05 12:10:00,89.1,89.23,89.07,89.12,6304.0,88.1017,88.2303,88.0721,88.1215,6304.0
2020-10-05 12:20:00,89.09,89.22,89.07,89.21,15762.0,88.0918,88.2204,88.0721,88.2105,15762.0
2020-10-05 12:30:00,89.21,89.27,89.13,89.27,7979.0,88.2105,88.2698,88.1314,88.2698,7979.0
2020-10-05 12:40:00,89.3,89.39,89.28,89.34,12094.0,88.2995,88.3885,88.2797,88.339,12094.0
2020-10-05 12:50:00,89.34,89.37,89.25,89.3,11145.0,88.339,88.3687,88.2501,88.2995,11145.0
2020-10-05 13:00:00,89.3,89.37,89.15,89.3,33536.0,88.2995,88.3687,88.1512,88.2995,33536.0
2020-10-05 13:10:00,89.3,89.38,89.23,89.34,13577.0,88.2995,88.3786,88.2303,88.339,13577.0
2020-10-05 13:20:00,89.3,89.36,89.13,89.35,31970.0,88.2995,88.3588,88.1314,88.3489,31970.0
2020-10-05 13:30:00,89.37,89.38,89.12,89.23,21018.0,88.3687,88.3786,88.1215,88.2303,21018.0
2020-10-05 13:40:00,89.19,89.22,88.84,88.92,21216.0,88.1907,88.2204,87.8446,87.9237,21216.0
2020-10-05 13:50:00,88.94,89.05,88.88,88.91,14096.0,87.9435,88.0523,87.8842,87.9139,14096.0
2020-10-05 14:00:00,88.95,89.02,88.76,89.02,8966.0,87.9534,88.0226,87.7655,88.0226,8966.0
2020-10-05 14:10:00,89.05,89.14,88.98,89.14,9587.0,88.0523,88.1413,87.9831,88.1413,9587.0
2020-10-05 14:20:00,89.11,89.19,89.03,89.11,9383.0,88.1116,88.1907,88.0325,88.1116,9383.0
2020-10-05 14:30:00,89.14,89.31,89.13,89.26,21438.0,88.1413,88.3094,88.1314,88.2599,21438.0
2020-10-05 14:40:00,89.22,89.45,89.22,89.39,13287.0,88.2204,88.4478,88.2204,88.3885,13287.0
2020-10-05 14:50:00,89.33,89.66,89.33,89.65,10179.0,88.3292,88.6555,88.3292,88.6456,10179.0
2020-10-05 15:00:00,89.66,89.66,89.5,89.64,15711.0,88.6555,88.6555,88.4973,88.6357,15711.0
2020-10-05 15:10:00,89.65,89.83,89.63,89.74,18706.0,88.6456,88.8236,88.6258,88.7346,18706.0
2020-10-05 15:20:00,89.76,89.93,89.73,89.91,14953.0,88.7543,88.9224,88.7247,88.9027,14953.0
2020-10-05 15:30:00,89.92,90.01,89.66,89.73,62480.0,88.9125,89.0015,88.6555,88.7247,62480.0
2020-10-05 15:40:00,89.73,89.73,89.47,89.61,48619.0,88.7247,88.7247,88.4676,88.606,48619.0
2020-10-05 15:50:00,89.62,89.63,89.27,89.31,136124.0,88.6159,88.6258,88.2698,88.3094,136124.0
2020-10-06 09:30:00,90.28,90.88,90.16,90.48,37659.0,89.2685,89.8618,89.1499,89.4663,37659.0
2020-10-06 09:40:00,90.54,91.0,89.98,91.0,34607.0,89.5256,89.9804,88.9719,89.9804,34607.0
2020-10-06 09:50:00,91.0,91.07,90.36,90.72,35961.0,89.9804,90.0497,89.3476,89.7036,35961.0
2020-10-06 10:00:00,90.77,90.91,90.57,90.67,24545.0,89.753,89.8915,89.5553,89.6541,24545.0
2020-10-06 10:10:00,90.69,91.29,90.68,91.16,31402.0,89.6739,90.2672,89.664,90.1387,31402.0
2020-10-06 10:20:00,91.16,91.5,91.1,91.42,31540.0,90.1387,90.4748,90.0793,90.3957,31540.0
2020-10-06 10:30:00,91.41,91.88,91.41,91.56,56976.0,90.3859,90.8506,90.3859,90.5342,56976.0
2020-10-06 10:40:00,91.56,92.04,91.51,91.98,52350.0,90.5342,91.0088,90.4847,90.9495,52350.0
2020-10-06 10:50:00,92.02,92.15,91.94,92.09,31141.0,90.989,91.1176,90.9099,91.0582,31141.0
2020-10-06 11:00:00,92.08,92.08,91.64,91.65,32290.0,91.0483,91.0483,90.6133,90.6232,32290.0
2020-10-06 11:10:00,91.69,91.78,91.36,91.37,61237.0,90.6627,90.7517,90.3364,90.3463,61237.0
2020-10-06 11:20:00,91.35,91.52,91.3,91.33,39268.0,90.3265,90.4946,90.2771,90.3067,39268.0
2020-10-06 11:30:00,91.33,91.79,91.28,91.68,14384.0,90.3067,90.7616,90.2573,90.6528,14384.0
2020-10-06 11:40:00,91.7,91.79,91.43,91.46,20220.0,90.6726,90.7616,90.4056,90.4353,20220.0
2020-10-06 11:50:00,91.37,91.4,91.02,91.11,50064.0,90.3463,90.376,90.0002,90.0892,50064.0
2020-10-06 12:00:00,91.12,91.32,91.08,91.09,26554.0,90.0991,90.2969,90.0595,90.0694,26554.0
2020-10-06 12:10:00,91.09,91.46,90.98,91.45,24096.0,90.0694,90.4353,89.9607,90.4254,24096.0
2020-10-06 12:20:00,91.43,91.53,91.37,91.41,13848.0,90.4056,90.5045,90.3463,90.3859,13848.0
2020-10-06 12:30:00,91.37,91.4,91.21,91.39,15388.0,90.3463,90.376,90.1881,90.3661,15388.0
2020-10-06 12:40:00,91.4,91.52,91.23,91.25,24858.0,90.376,90.4946,90.2079,90.2276,24858.0
2020-10-06 12:50:00,91.26,91.45,91.26,91.35,10833.0,90.2375,90.4254,90.2375,90.3265,10833.0
2020-10-06 13:00:00,91.38,91.58,91.35,91.58,14778.0,90.3562,90.5539,90.3265,90.5539,14778.0
2020-10-06 13:10:00,91.58,91.6,91.25,91.32,13660.0,90.5539,90.5737,90.2276,90.2969,13660.0
2020-10-06 13:20:00,91.34,91.63,91.28,91.63,16314.0,90.3166,90.6034,90.2573,90.6034,16314.0
2020-10-06 13:30:00,91.63,91.78,91.56,91.56,19614.0,90.6034,90.7517,90.5342,90.5342,19614.0
2020-10-06 13:40:00,91.58,91.64,91.45,91.61,20449.0,90.5539,90.6133,90.4254,90.5836,20449.0
2020-10-06 13:50:00,91.61,91.68,91.47,91.68,81753.0,90.5836,90.6528,90.4452,90.6528,81753.0
2020-10-06 14:00:00,91.67,91.8,91.61,91.74,34648.0,90.6429,90.7715,90.5836,90.7122,34648.0
2020-10-06 14:10:00,91.74,91.8,91.65,91.75,32133.0,90.7122,90.7715,90.6232,90.722,32133.0
2020-10-06 14:20:00,91.75,91.81,91.68,91.77,30606.0,90.722,90.7814,90.6528,90.7418,30606.0
2020-10-06 14:30:00,91.77,91.98,91.68,91.91,24498.0,90.7418,90.9495,90.6528,90.8802,24498.0
2020-10-06 14:40:00,91.94,92.39,91.94,92.0,55922.0,90.9099,91.3549,90.9099,90.9692,55922.0
2020-10-06 14:50:00,91.94,91.94,90.17,90.81,56488.0,90.9099,90.9099,89.1597,89.7926,56488.0
2020-10-06 15:00:00,90.72,90.72,89.77,90.22,80268.0,89.7036,89.7036,88.7642,89.2092,80268.0
2020-10-06 15:10:00,90.18,90.63,90.11,90.32,30739.0,89.1696,89.6146,89.1004,89.3081,30739.0
2020-10-06 15:20:00,90.31,90.53,90.11,90.47,32120.0,89.2982,89.5157,89.1004,89.4564,32120.0
2020-10-06 15:30:00,90.47,90.72,90.19,90.22,69934.0,89.4564,89.7036,89.1795,89.2092,69934.0
2020-10-06 15:40:00,90.23,90.26,89.52,89.97,66773.0,89.2191,89.2487,88.517,88.962,66773.0
2020-10-06 15:50:00,89.86,89.89,89.38,89.56,146954.0,88.8532,88.8829,88.3786,88.5566,146954.0
2020-10-07 09:30:00,90.41,91.84,90.41,91.76,158232.0,89.3971,90.811,89.3971,90.7319,158232.0
2020-10-07 09:40:00,91.78,92.15,91.1,91.13,78602.0,90.7517,91.1176,90.0793,90.109,78602.0
2020-10-07 09:50:00,91.07,91.41,90.85,90.96,29674.0,90.0497,90.3859,89.8321,89.9409,29674.0
2020-10-07 10:00:00,90.89,90.89,90.52,90.88,34283.0,89.8717,89.8717,89.5058,89.8618,34283.0
2020-10-07 10:10:00,90.8,90.84,90.55,90.84,25630.0,89.7827,89.8222,89.5355,89.8222,25630.0
2020-10-07 10:20:00,90.84,91.17,90.66,90.8,129202.0,89.8222,90.1485,89.6443,89.7827,129202.0
2020-10-07 10:30:00,90.79,90.89,90.45,90.59,46538.0,89.7728,89.8717,89.4366,89.575,46538.0
2020-10-07 10:40:00,90.65,90.74,90.44,90.63,24137.0,89.6344,89.7234,89.4267,89.6146,24137.0
2020-10-07 10:50:00,90.65,90.66,90.45,90.46,21968.0,89.6344,89.6443,89.4366,89.4465,21968.0
2020-10-07 11:00:00,90.48,90.76,90.46,90.72,20396.0,89.4663,89.7431,89.4465,89.7036,20396.0
2020-10-07 11:10:00,90.73,90.73,90.48,90.53,46550.0,89.7135,89.7135,89.4663,89.5157,46550.0
2020-10-07 11:20:00,90.53,90.6,90.41,90.42,17443.0,89.5157,89.5849,89.3971,89.4069,17443.0
2020-10-07 11:30:00,90.45,90.95,90.41,90.86,18196.0,89.4366,89.931,89.3971,89.842,18196.0
2020-10-07 11:40:00,90.81,90.88,90.62,90.71,15854.0,89.7926,89.8618,89.6047,89.6937,15854.0
2020-10-07 11:50:00,90.75,90.89,90.7,90.85,16213.0,89.7332,89.8717,89.6838,89.8321,16213.0
2020-10-07 12:00:00,90.87,90.91,90.82,90.9,20199.0,89.8519,89.8915,89.8025,89.8816,20199.0
2020-10-07 12:10:00,90.91,90.99,90.82,90.82,19370.0,89.8915,89.9706,89.8025,89.8025,19370.0
2020-10-07 12:20:00,90.79,90.93,90.51,90.66,30165.0,89.7728,89.9112,89.4959,89.6443,30165.0
2020-10-07 12:30:00,90.66,90.81,90.61,90.66,11590.0,89.6443,89.7926,89.5948,89.6443,11590.0
2020-10-07 12:40:00,90.65,90.89,90.57,90.73,63339.0,89.6344,89.8717,89.5553,89.7135,63339.0
2020-10-07 12:50:00,90.71,91.06,90.66,91.06,27098.0,89.6937,90.0398,89.6443,90.0398,27098.0
2020-10-07 13:00:00,91.03,91.21,91.03,91.09,22997.0,90.0101,90.1881,90.0101,90.0694,22997.0
2020-10-07 13:10:00,91.1,91.11,90.84,90.95,24753.0,90.0793,90.0892,89.8222,89.931,24753.0
2020-10-07 13:20:00,90.99,91.12,90.92,91.08,27081.0,89.9706,90.0991,89.9013,90.0595,27081.0
2020-10-07 13:30:00,91.08,91.52,91.05,91.38,43346.0,90.0595,90.4946,90.0299,90.3562,43346.0
2020-10-07 13:40:00,91.4,91.6,91.33,91.51,13021.0,90.376,90.5737,90.3067,90.4847,13021.0
2020-10-07 13:50:00,91.5,91.61,91.33,91.39,10908.0,90.4748,90.5836,90.3067,90.3661,10908.0
2020-10-07 14:00:00,91.41,91.53,91.28,91.42,15657.0,90.3859,90.5045,90.2573,90.3957,15657.0
2020-10-07 14:10:00,91.44,91.57,91.39,91.52,18898.0,90.4155,90.5441,90.3661,90.4946,18898.0
2020-10-07 14:20:00,91.53,91.61,91.42,91.58,13263.0,90.5045,90.5836,90.3957,90.5539,13263.0
2020-10-07 14:30:00,91.59,91.65,91.52,91.61,12828.0,90.5638,90.6232,90.4946,90.5836,12828.0
2020-10-07 14:40:00,91.62,91.69,91.52,91.69,13968.0,90.5935,90.6627,90.4946,90.6627,13968.0
2020-10-07 14:50:00,91.7,91.7,91.55,91.62,16319.0,90.6726,90.6726,90.5243,90.5935,16319.0
2020-10-07 15:00:00,91.6,91.64,91.48,91.64,11974.0,90.5737,90.6133,90.4551,90.6133,11974.0
2020-10-07 15:10:00,91.62,91.71,91.48,91.55,17486.0,90.5935,90.6825,90.4551,90.5243,17486.0
2020-10-07 15:20:00,91.56,91.61,91.51,91.59,15796.0,90.5342,90.5836,90.4847,90.5638,15796.0
2020-10-07 15:30:00,91.6,91.62,91.37,91.43,21076.0,90.5737,90.5935,90.3463,90.4056,21076.0
2020-10-07 15:40:00,91.44,91.64,91.4,91.62,35050.0,90.4155,90.6133,90.376,90.5935,35050.0
2020-10-07 15:50:00,91.62,91.83,91.54,91.72,263170.0,90.5935,90.8011,90.5144,90.6924,263170.0
2020-10-08 09:30:00,92.28,92.9,92.07,92.07,24693.0,91.2461,91.8592,91.0385,91.0385,24693.0
2020-10-08 09:40:00,92.15,92.34,91.86,92.25,28119.0,91.1176,91.3054,90.8308,91.2164,28119.0
2020-10-08 09:50:00,92.27,92.27,92.04,92.14,19107.0,91.2362,91.2362,91.0088,91.1077,19107.0
2020-10-08 10:00:00,92.16,92.16,91.53,91.81,67749.0,91.1274,91.1274,90.5045,90.7814,67749.0
2020-10-08 10:10:00,91.82,91.98,91.61,91.76,31842.0,90.7913,90.9495,90.5836,90.7319,31842.0
2020-10-08 10:20:00,91.76,91.9,91.68,91.72,56461.0,90.7319,90.8704,90.6528,90.6924,56461.0
2020-10-08 10:30:00,91.74,92.72,91.67,92.72,67887.0,90.7122,91.6812,90.6429,91.6812,67887.0
2020-10-08 10:40:00,92.65,92.81,92.3,92.7,164100.0,91.612,91.7702,91.2659,91.6614,164100.0
2020-10-08 10:50:00,92.78,92.93,92.3,92.33,47570.0,91.7405,91.8888,91.2659,91.2955,47570.0
2020-10-08 11:00:00,92.33,92.36,92.05,92.3,35704.0,91.2955,91.3252,91.0187,91.2659,35704.0
2020-10-08 11:10:00,92.31,92.36,92.12,92.16,43233.0,91.2758,91.3252,91.0879,91.1274,43233.0
2020-10-08 11:20:00,92.14,92.22,91.73,91.87,44227.0,91.1077,91.1868,90.7023,90.8407,44227.0
2020-10-08 11:30:00,91.82,91.88,91.49,91.78,59334.0,90.7913,90.8506,90.465,90.7517,59334.0
2020-10-08 11:40:00,91.74,91.84,91.3,91.38,37224.0,90.7122,90.811,90.2771,90.3562,37224.0
2020-10-08 11:50:00,91.38,91.59,91.14,91.52,58431.0,90.3562,90.5638,90.1189,90.4946,58431.0
2020-10-08 12:00:00,91.49,91.88,91.37,91.83,18131.0,90.465,90.8506,90.3463,90.8011,18131.0
2020-10-08 12:10:00,91.76,91.98,91.73,91.91,23535.0,90.7319,90.9495,90.7023,90.8802,23535.0
2020-10-08 12:20:00,91.9,92.15,91.84,92.02,26807.0,90.8704,91.1176,90.811,90.989,26807.0
2020-10-08 12:30:00,92.04,92.26,92.04,92.21,20584.0,91.0088,91.2263,91.0088,91.1769,20584.0
2020-10-08 12:40:00,92.27,92.27,92.1,92.14,12555.0,91.2362,91.2362,91.0681,91.1077,12555.0
2020-10-08 12:50:00,92.14,92.17,91.93,92.04,64814.0,91.1077,91.1373,90.9,91.0088,64814.0
2020-10-08 13:00:00,92.01,92.16,91.94,92.09,24141.0,90.9791,91.1274,90.9099,91.0582,24141.0
2020-10-08 13:10:00,92.11,92.13,91.85,91.92,18133.0,91.078,91.0978,90.8209,90.8901,18133.0
2020-10-08 13:20:00,91.95,91.99,91.83,91.88,11558.0,90.9198,90.9594,90.8011,90.8506,11558.0
2020-10-08 13:30:00,91.86,92.02,91.86,92.0,8174.0,90.8308,90.989,90.8308,90.9692,8174.0
2020-10-08 13:40:00,91.98,92.16,91.96,92.02,35313.0,90.9495,91.1274,90.9297,90.989,35313.0
2020-10-08 13:50:00,92.02,92.07,91.95,91.97,8114.0,90.989,91.0385,90.9198,90.9396,8114.0
2020-10-08 14:00:00,92.0,92.31,91.87,92.28,33393.0,90.9692,91.2758,90.8407,91.2461,33393.0
2020-10-08 14:10:00,92.28,92.28,92.08,92.12,16944.0,91.2461,91.2461,91.0483,91.0879,16944.0
2020-10-08 14:20:00,92.13,92.21,92.05,92.07,20606.0,91.0978,91.1769,91.0187,91.0385,20606.0
2020-10-08 14:30:00,92.07,92.16,92.0,92.13,17979.0,91.0385,91.1274,90.9692,91.0978,17979.0
2020-10-08 14:40:00,92.16,92.26,92.11,92.21,13097.0,91.1274,91.2263,91.078,91.1769,13097.0
2020-10-08 14:50:00,92.2,92.28,92.1,92.18,30449.0,91.167,91.2461,91.0681,91.1472,30449.0
2020-10-08 15:00:00,92.15,92.28,92.08,92.26,38213.0,91.1176,91.2461,91.0483,91.2263,38213.0
2020-10-08 15:10:00,92.28,92.37,92.18,92.24,38615.0,91.2461,91.3351,91.1472,91.2066,38615.0
2020-10-08 15:20:00,92.22,92.54,92.2,92.5,21017.0,91.1868,91.5032,91.167,91.4636,21017.0
2020-10-08 15:30:00,92.51,92.54,92.24,92.41,68404.0,91.4735,91.5032,91.2066,91.3746,68404.0
2020-10-08 15:40:00,92.39,92.54,92.36,92.52,56370.0,91.3549,91.5032,91.3252,91.4834,56370.0
2020-10-08 15:50:00,92.53,92.71,92.45,92.57,186933.0,91.4933,91.6713,91.4142,91.5329,186933.0
2020-10-09 09:30:00,93.0,93.74,92.88,93.62,31131.0,91.958,92.6897,91.8394,92.5711,31131.0
2020-10-09 09:40:00,93.62,94.1,93.55,93.9,15349.0,92.5711,93.0457,92.5019,92.848,15349.0
2020-10-09 09:50:00,93.87,93.87,92.94,93.19,29219.0,92.8183,92.8183,91.8987,92.1459,29219.0
2020-10-09 10:00:00,93.18,93.58,93.09,93.35,97514.0,92.136,92.5315,92.047,92.3041,97514.0
2020-10-09 10:10:00,93.31,93.46,92.92,93.28,25583.0,92.2646,92.4129,91.8789,92.2349,25583.0
2020-10-09 10:20:00,93.28,93.32,92.64,92.7,16785.0,92.2349,92.2745,91.6021,91.6614,16785.0
2020-10-09 10:30:00,92.7,92.74,92.55,92.7,22044.0,91.6614,91.7009,91.5131,91.6614,22044.0
2020-10-09 10:40:00,92.67,92.78,92.59,92.7,13558.0,91.6317,91.7405,91.5526,91.6614,13558.0
2020-10-09 10:50:00,92.65,92.7,92.45,92.48,11443.0,91.612,91.6614,91.4142,91.4439,11443.0
2020-10-09 11:00:00,92.52,92.74,92.51,92.59,12956.0,91.4834,91.7009,91.4735,91.5526,12956.0
2020-10-09 11:10:00,92.57,92.75,92.5,92.67,79327.0,91.5329,91.7108,91.4636,91.6317,79327.0
2020-10-09 11:20:00,92.62,92.72,92.53,92.56,47246.0,91.5823,91.6812,91.4933,91.523,47246.0
2020-10-09 11:30:00,92.52,92.64,92.16,92.22,15085.0,91.4834,91.6021,91.1274,91.1868,15085.0
2020-10-09 11:40:00,92.18,92.42,91.92,92.41,46579.0,91.1472,91.3845,90.8901,91.3746,46579.0
2020-10-09 11:50:00,92.42,92.52,92.29,92.51,29825.0,91.3845,91.4834,91.256,91.4735,29825.0
2020-10-09 12:00:00,92.48,92.6,92.4,92.44,25690.0,91.4439,91.5625,91.3648,91.4043,25690.0
2020-10-09 12:10:00,92.42,92.42,92.28,92.3,8936.0,91.3845,91.3845,91.2461,91.2659,8936.0
2020-10-09 12:20:00,92.31,92.34,92.03,92.05,14958.0,91.2758,91.3054,90.9989,91.0187,14958.0
2020-10-09 12:30:00,92.1,92.3,92.1,92.22,16401.0,91.0681,91.2659,91.0681,91.1868,16401.0
2020-10-09 12:40:00,92.23,92.25,92.06,92.25,12678.0,91.1967,91.2164,91.0286,91.2164,12678.0
2020-10-09 12:50:00,92.25,92.25,92.1,92.15,11789.0,91.2164,91.2164,91.0681,91.1176,11789.0
2020-10-09 13:00:00,92.1,92.32,92.1,92.29,22050.0,91.0681,91.2857,91.0681,91.256,22050.0
2020-10-09 13:10:00,92.29,92.29,92.06,92.19,24123.0,91.256,91.256,91.0286,91.1571,24123.0
2020-10-09 13:20:00,92.22,92.22,92.1,92.17,10415.0,91.1868,91.1868,91.0681,91.1373,10415.0
2020-10-09 13:30:00,92.2,92.22,92.15,92.15,9695.0,91.167,91.1868,91.1176,91.1176,9695.0
2020-10-09 13:40:00,92.2,92.27,92.08,92.22,14139.0,91.167,91.2362,91.0483,91.1868,14139.0
2020-10-09 13:50:00,92.22,92.3,92.18,92.21,23955.0,91.1868,91.2659,91.1472,91.1769,23955.0
2020-10-09 14:00:00,92.18,92.27,92.07,92.12,6251.0,91.1472,91.2362,91.0385,91.0879,6251.0
2020-10-09 14:10:00,92.12,92.12,91.94,92.02,18374.0,91.0879,91.0879,90.9099,90.989,18374.0
2020-10-09 14:20:00,92.05,92.09,91.97,92.06,7998.0,91.0187,91.0582,90.9396,91.0286,7998.0
2020-10-09 14:30:00,92.06,92.09,91.95,91.97,14117.0,91.0286,91.0582,90.9198,90.9396,14117.0
2020-10-09 14:40:00,91.97,92.05,91.92,91.99,16790.0,90.9396,91.0187,90.8901,90.9594,16790.0
2020-10-09 14:50:00,91.97,91.99,91.73,91.77,22281.0,90.9396,90.9594,90.7023,90.7418,22281.0
2020-10-09 15:00:00,91.75,91.8,91.54,91.63,25766.0,90.722,90.7715,90.5144,90.6034,25766.0
2020-10-09 15:10:00,91.61,91.65,91.54,91.59,18044.0,90.5836,90.6232,90.5144,90.5638,18044.0
2020-10-09 15:20:00,91.59,91.66,91.48,91.51,37974.0,90.5638,90.6331,90.4551,90.4847,37974.0
2020-10-09 15:30:00,91.51,91.55,91.33,91.43,29134.0,90.4847,90.5243,90.3067,90.4056,29134.0
2020-10-09 15:40:00,91.43,91.44,91.29,91.3,36101.0,90.4056,90.4155,90.2672,90.2771,36101.0
2020-10-09 15:50:00,91.29,91.5,91.25,91.34,135169.0,90.2672,90.4748,90.2276,90.3166,135169.0
2020-10-12 09:30:00,91.44,91.52,90.38,90.83,64167.0,90.4155,90.4946,89.3674,89.8123,64167.0
2020-10-12 09:40:00,90.83,90.96,90.57,90.79,17204.0,89.8123,89.9409,89.5553,89.7728,17204.0
2020-10-12 09:50:00,90.81,90.88,90.66,90.79,16096.0,89.7926,89.8618,89.6443,89.7728,16096.0
2020-10-12 10:00:00,90.8,90.99,90.74,90.83,30088.0,89.7827,89.9706,89.7234,89.8123,30088.0
2020-10-12 10:10:00,90.83,90.9,90.68,90.77,12770.0,89.8123,89.8816,89.664,89.753,12770.0
2020-10-12 10:20:00,90.74,90.76,90.55,90.62,22514.0,89.7234,89.7431,89.5355,89.6047,22514.0
2020-10-12 10:30:00,90.71,90.74,90.52,90.56,7941.0,89.6937,89.7234,89.5058,89.5454,7941.0
2020-10-12 10:40:00,90.55,90.69,90.51,90.56,7503.0,89.5355,89.6739,89.4959,89.5454,7503.0
2020-10-12 10:50:00,90.58,90.87,90.58,90.76,21032.0,89.5652,89.8519,89.5652,89.7431,21032.0
2020-10-12 11:00:00,90.73,90.88,90.73,90.76,10778.0,89.7135,89.8618,89.7135,89.7431,10778.0
2020-10-12 11:10:00,90.8,91.08,90.7,90.93,16412.0,89.7827,90.0595,89.6838,89.9112,16412.0
2020-10-12 11:20:00,90.94,91.16,90.93,91.06,21899.0,89.9211,90.1387,89.9112,90.0398,21899.0
2020-10-12 11:30:00,91.06,91.23,91.06,91.16,12690.0,90.0398,90.2079,90.0398,90.1387,12690.0
2020-10-12 11:40:00,91.18,91.23,91.06,91.08,10467.0,90.1584,90.2079,90.0398,90.0595,10467.0
2020-10-12 11:50:00,91.12,91.26,91.07,91.19,15942.0,90.0991,90.2375,90.0497,90.1683,15942.0
2020-10-12 12:00:00,91.17,91.41,91.16,91.39,21507.0,90.1485,90.3859,90.1387,90.3661,21507.0
2020-10-12 12:10:00,91.36,91.41,91.32,91.34,11368.0,90.3364,90.3859,90.2969,90.3166,11368.0
2020-10-12 12:20:00,91.38,91.51,91.3,91.49,39524.0,90.3562,90.4847,90.2771,90.465,39524.0
2020-10-12 12:30:00,91.47,91.48,91.35,91.42,10714.0,90.4452,90.4551,90.3265,90.3957,10714.0
2020-10-12 12:40:00,91.42,91.47,91.23,91.27,11951.0,90.3957,90.4452,90.2079,90.2474,11951.0
2020-10-12 12:50:00,91.27,91.29,91.16,91.27,7420.0,90.2474,90.2672,90.1387,90.2474,7420.0
2020-10-12 13:00:00,91.26,91.27,91.13,91.19,4104.0,90.2375,90.2474,90.109,90.1683,4104.0
2020-10-12 13:10:00,91.19,91.33,91.16,91.3,6714.0,90.1683,90.3067,90.1387,90.2771,6714.0
2020-10-12 13:20:00,91.3,91.34,91.2,91.3,31106.0,90.2771,90.3166,90.1782,90.2771,31106.0
2020-10-12 13:30:00,91.29,91.3,91.08,91.28,8589.0,90.2672,90.2771,90.0595,90.2573,8589.0
2020-10-12 13:40:00,91.24,91.28,91.17,91.2,6507.0,90.2178,90.2573,90.1485,90.1782,6507.0
2020-10-12 13:50:00,91.26,91.28,91.21,91.26,9759.0,90.2375,90.2573,90.1881,90.2375,9759.0
2020-10-12 14:00:00,91.23,91.38,91.23,91.33,24303.0,90.2079,90.3562,90.2079,90.3067,24303.0
2020-10-12 14:10:00,91.3,91.41,91.28,91.31,20073.0,90.2771,90.3859,90.2573,90.287,20073.0
2020-10-12 14:20:00,91.33,91.35,91.21,91.34,10156.0,90.3067,90.3265,90.1881,90.3166,10156.0
2020-10-12 14:30:00,91.33,91.35,91.2,91.28,10441.0,90.3067,90.3265,90.1782,90.2573,10441.0
2020-10-12 14:40:00,91.31,91.32,91.16,91.25,11522.0,90.287,90.2969,90.1387,90.2276,11522.0
2020-10-12 14:50:00,91.23,91.4,91.18,91.4,13498.0,90.2079,90.376,90.1584,90.376,13498.0
2020-10-12 15:00:00,91.43,91.56,91.38,91.52,10877.0,90.4056,90.5342,90.3562,90.4946,10877.0
2020-10-12 15:10:00,91.52,91.56,91.38,91.48,12674.0,90.4946,90.5342,90.3562,90.4551,12674.0
2020-10-12 15:20:00,91.54,91.76,91.47,91.51,20634.0,90.5144,90.7319,90.4452,90.4847,20634.0
2020-10-12 15:30:00,91.54,91.54,91.36,91.42,24011.0,90.5144,90.5144,90.3364,90.3957,24011.0
2020-10-12 15:40:00,91.41,91.67,91.37,91.49,124656.0,90.3859,90.6429,90.3463,90.465,124656.0
2020-10-12 15:50:00,91.54,91.78,91.29,91.35,144873.0,90.5144,90.7517,90.2672,90.3265,144873.0
2020-10-13 09:30:00,90.8,91.3,89.93,90.06,71076.0,89.7827,90.2771,88.9224,89.051,71076.0
2020-10-13 09:40:00,90.12,90.12,89.14,89.31,69413.0,89.1103,89.1103,88.1413,88.3094,69413.0
2020-10-13 09:50:00,89.34,89.7,89.22,89.58,47297.0,88.339,88.695,88.2204,88.5764,47297.0
2020-10-13 10:00:00,89.66,89.77,89.01,89.31,75522.0,88.6555,88.7642,88.0127,88.3094,75522.0
2020-10-13 10:10:00,89.24,89.83,89.21,89.62,50429.0,88.2402,88.8236,88.2105,88.6159,50429.0
2020-10-13 10:20:00,89.62,89.95,89.5,89.84,34472.0,88.6159,88.9422,88.4973,88.8334,34472.0
2020-10-13 10:30:00,89.8,89.92,89.58,89.92,30529.0,88.7939,88.9125,88.5764,88.9125,30529.0
2020-10-13 10:40:00,89.88,90.0,89.55,89.63,38009.0,88.873,88.9916,88.5467,88.6258,38009.0
2020-10-13 10:50:00,89.66,89.99,89.53,89.76,40107.0,88.6555,88.9818,88.5269,88.7543,40107.0
2020-10-13 11:00:00,89.79,89.96,89.74,89.8,25145.0,88.784,88.9521,88.7346,88.7939,25145.0
2020-10-13 11:10:00,89.81,89.94,89.61,89.64,30818.0,88.8038,88.9323,88.606,88.6357,30818.0
2020-10-13 11:20:00,89.61,89.76,89.31,89.32,16609.0,88.606,88.7543,88.3094,88.3193,16609.0
2020-10-13 11:30:00,89.38,89.39,89.04,89.09,33954.0,88.3786,88.3885,88.0424,88.0918,33954.0
2020-10-13 11:40:00,89.1,89.15,88.82,89.04,32209.0,88.1017,88.1512,87.8249,88.0424,32209.0
2020-10-13 11:50:00,89.04,89.25,88.98,89.19,16028.0,88.0424,88.2501,87.9831,88.1907,16028.0
2020-10-13 12:00:00,89.2,89.2,88.73,88.87,39647.0,88.2006,88.2006,87.7359,87.8743,39647.0
2020-10-13 12:10:00,88.92,88.92,88.46,88.54,32698.0,87.9237,87.9237,87.4689,87.548,32698.0
2020-10-13 12:20:00,88.5,88.77,88.46,88.52,16663.0,87.5085,87.7754,87.4689,87.5282,16663.0
2020-10-13 12:30:00,88.49,88.66,88.43,88.61,23755.0,87.4986,87.6667,87.4392,87.6172,23755.0
2020-10-13 12:40:00,88.61,88.98,88.6,88.89,34522.0,87.6172,87.9831,87.6073,87.8941,34522.0
2020-10-13 12:50:00,88.9,89.05,88.86,89.05,24965.0,87.904,88.0523,87.8644,88.0523,24965.0
2020-10-13 13:00:00,89.05,89.13,88.59,88.63,11928.0,88.0523,88.1314,87.5974,87.637,11928.0
2020-10-13 13:10:00,88.66,88.78,88.5,88.69,20110.0,87.6667,87.7853,87.5085,87.6963,20110.0
2020-10-13 13:20:00,88.67,88.95,88.61,88.95,14789.0,87.6765,87.9534,87.6172,87.9534,14789.0
2020-10-13 13:30:00,88.94,89.01,88.7,88.94,14045.0,87.9435,88.0127,87.7062,87.9435,14045.0
2020-10-13 13:40:00,88.94,89.14,88.93,89.02,31788.0,87.9435,88.1413,87.9336,88.0226,31788.0
2020-10-13 13:50:00,89.04,89.14,88.86,88.92,14839.0,88.0424,88.1413,87.8644,87.9237,14839.0
2020-10-13 14:00:00,88.89,89.07,88.83,89.03,17262.0,87.8941,88.0721,87.8348,88.0325,17262.0
2020-10-13 14:10:00,89.0,89.18,88.92,88.98,18789.0,88.0029,88.1808,87.9237,87.9831,18789.0
2020-10-13 14:20:00,89.01,89.01,88.75,88.79,13557.0,88.0127,88.0127,87.7557,87.7952,13557.0
2020-10-13 14:30:00,88.76,88.78,88.41,88.54,51219.0,87.7655,87.7853,87.4195,87.548,51219.0
2020-10-13 14:40:00,88.5,88.73,88.4,88.59,34733.0,87.5085,87.7359,87.4096,87.5974,34733.0
2020-10-13 14:50:00,88.62,88.74,88.38,88.54,23710.0,87.6271,87.7458,87.3898,87.548,23710.0
2020-10-13 15:00:00,88.52,88.77,88.36,88.43,76409.0,87.5282,87.7754,87.37,87.4392,76409.0
2020-10-13 15:10:00,88.48,88.54,88.3,88.36,38501.0,87.4887,87.548,87.3107,87.37,38501.0
2020-10-13 15:20:00,88.38,88.45,88.2,88.22,47471.0,87.3898,87.459,87.2118,87.2316,47471.0
2020-10-13 15:30:00,88.23,88.39,88.19,88.38,61317.0,87.2415,87.3997,87.2019,87.3898,61317.0
2020-10-13 15:40:00,88.38,88.65,88.37,88.4,69613.0,87.3898,87.6568,87.3799,87.4096,69613.0
2020-10-13 15:50:00,88.4,88.83,88.4,88.64,167034.0,87.4096,87.8348,87.4096,87.6469,167034.0
2020-10-14 09:30:00,89.0,90.23,88.71,89.6,75288.0,88.0029,89.2191,87.7161,88.5961,75288.0
2020-10-14 09:40:00,89.63,90.18,89.46,90.18,134276.0,88.6258,89.1696,88.4577,89.1696,134276.0
2020-10-14 09:50:00,90.1,90.12,89.35,89.35,72208.0,89.0905,89.1103,88.3489,88.3489,72208.0
2020-10-14 10:00:00,89.36,89.4,88.51,88.52,35509.0,88.3588,88.3984,87.5183,87.5282,35509.0
2020-10-14 10:10:00,88.49,88.55,87.99,88.13,68580.0,87.4986,87.5579,87.0042,87.1426,68580.0
2020-10-14 10:20:00,88.17,88.68,87.95,88.03,60783.0,87.1822,87.6864,86.9646,87.0437,60783.0
2020-10-14 10:30:00,88.1,88.41,87.8,88.18,94490.0,87.1129,87.4195,86.8163,87.192,94490.0
2020-10-14 10:40:00,88.2,88.5,88.17,88.2,14706.0,87.2118,87.5085,87.1822,87.2118,14706.0
2020-10-14 10:50:00,88.16,88.47,88.16,88.44,18175.0,87.1723,87.4788,87.1723,87.4491,18175.0
2020-10-14 11:00:00,88.41,88.43,88.18,88.42,52896.0,87.4195,87.4392,87.192,87.4294,52896.0
2020-10-14 11:10:00,88.38,88.66,88.33,88.37,37290.0,87.3898,87.6667,87.3404,87.3799,37290.0
2020-10-14 11:20:00,88.41,88.68,88.32,88.52,16913.0,87.4195,87.6864,87.3305,87.5282,16913.0
2020-10-14 11:30:00,88.53,88.69,88.34,88.54,29420.0,87.5381,87.6963,87.3502,87.548,29420.0
2020-10-14 11:40:00,88.5,88.68,87.97,88.14,17712.0,87.5085,87.6864,86.9844,87.1525,17712.0
2020-10-14 11:50:00,88.15,88.19,87.87,88.05,13949.0,87.1624,87.2019,86.8855,87.0635,13949.0
2020-10-14 12:00:00,88.09,88.69,88.08,88.48,34559.0,87.103,87.6963,87.0932,87.4887,34559.0
2020-10-14 12:10:00,88.46,88.46,88.09,88.09,8117.0,87.4689,87.4689,87.103,87.103,8117.0
2020-10-14 12:20:00,88.12,88.2,88.03,88.2,7302.0,87.1327,87.2118,87.0437,87.2118,7302.0
2020-10-14 12:30:00,88.18,88.3,88.01,88.21,12894.0,87.192,87.3107,87.0239,87.2217,12894.0
2020-10-14 12:40:00,88.21,88.45,88.21,88.32,9826.0,87.2217,87.459,87.2217,87.3305,9826.0
2020-10-14 12:50:00,88.38,88.55,88.35,88.44,20170.0,87.3898,87.5579,87.3601,87.4491,20170.0
2020-10-14 13:00:00,88.46,88.68,88.42,88.47,31614.0,87.4689,87.6864,87.4294,87.4788,31614.0
2020-10-14 13:10:00,88.5,88.6,88.38,88.55,12181.0,87.5085,87.6073,87.3898,87.5579,12181.0
2020-10-14 13:20:00,88.59,88.96,88.54,88.56,35124.0,87.5974,87.9633,87.548,87.5678,35124.0
2020-10-14 13:30:00,88.55,88.92,88.4,88.92,48004.0,87.5579,87.9237,87.4096,87.9237,48004.0
2020-10-14 13:40:00,88.9,88.91,88.67,88.74,6643.0,87.904,87.9139,87.6765,87.7458,6643.0
2020-10-14 13:50:00,88.74,88.74,88.64,88.64,7217.0,87.7458,87.7458,87.6469,87.6469,7217.0
2020-10-14 14:00:00,88.65,88.9,88.48,88.84,47755.0,87.6568,87.904,87.4887,87.8446,47755.0
2020-10-14 14:10:00,88.84,88.86,88.76,88.81,8679.0,87.8446,87.8644,87.7655,87.815,8679.0
2020-10-14 14:20:00,88.8,88.81,88.52,88.55,33756.0,87.8051,87.815,87.5282,87.5579,33756.0
2020-10-14 14:30:00,88.51,88.7,88.42,88.5,28019.0,87.5183,87.7062,87.4294,87.5085,28019.0
2020-10-14 14:40:00,88.51,88.72,88.5,88.72,8929.0,87.5183,87.726,87.5085,87.726,8929.0
2020-10-14 14:50:00,88.72,88.72,88.56,88.56,12228.0,87.726,87.726,87.5678,87.5678,12228.0
2020-10-14 15:00:00,88.61,88.88,88.54,88.79,13722.0,87.6172,87.8842,87.548,87.7952,13722.0
2020-10-14 15:10:00,88.8,88.95,88.75,88.9,17120.0,87.8051,87.9534,87.7557,87.904,17120.0
2020-10-14 15:20:00,88.87,89.01,88.87,88.99,57027.0,87.8743,88.0127,87.8743,87.993,57027.0
2020-10-14 15:30:00,88.97,89.18,88.83,88.88,67703.0,87.9732,88.1808,87.8348,87.8842,67703.0
2020-10-14 15:40:00,88.89,89.0,88.43,88.59,76266.0,87.8941,88.0029,87.4392,87.5974,76266.0
2020-10-14 15:50:00,88.58,88.83,88.29,88.3,202942.0,87.5876,87.8348,87.3008,87.3107,202942.0
2020-10-15 09:30:00,87.36,87.41,86.44,86.94,63925.0,86.3812,86.4307,85.4715,85.9659,63925.0
2020-10-15 09:40:00,87.07,87.15,86.48,86.48,39539.0,86.0945,86.1736,85.5111,85.5111,39539.0
2020-10-15 09:50:00,86.51,87.09,86.42,87.09,120143.0,85.5408,86.1143,85.4518,86.1143,120143.0
2020-10-15 10:00:00,87.08,87.08,86.71,86.77,17426.0,86.1044,86.1044,85.7385,85.7978,17426.0
2020-10-15 10:10:00,86.67,87.33,86.61,87.15,59726.0,85.699,86.3516,85.6396,86.1736,59726.0
2020-10-15 10:20:00,87.15,87.41,87.12,87.17,16811.0,86.1736,86.4307,86.1439,86.1934,16811.0
2020-10-15 10:30:00,87.17,87.61,87.16,87.53,18037.0,86.1934,86.6284,86.1835,86.5493,18037.0
2020-10-15 10:40:00,87.53,87.61,87.3,87.53,13580.0,86.5493,86.6284,86.3219,86.5493,13580.0
2020-10-15 10:50:00,87.53,87.53,87.18,87.5,11171.0,86.5493,86.5493,86.2032,86.5197,11171.0
2020-10-15 11:00:00,87.5,87.68,87.18,87.6,14852.0,86.5197,86.6976,86.2032,86.6185,14852.0
2020-10-15 11:10:00,87.5,87.77,87.36,87.77,18291.0,86.5197,86.7866,86.3812,86.7866,18291.0
2020-10-15 11:20:00,87.83,87.91,87.62,87.62,3031.0,86.846,86.9251,86.6383,86.6383,3031.0
2020-10-15 11:30:00,87.74,88.03,87.7,88.02,7103.0,86.757,87.0437,86.7174,87.0338,7103.0
2020-10-15 11:40:00,88.0,88.1,87.94,87.96,9368.0,87.0141,87.1129,86.9547,86.9745,9368.0
2020-10-15 11:50:00,88.0,88.22,87.86,88.08,21552.0,87.0141,87.2316,86.8756,87.0932,21552.0
2020-10-15 12:00:00,88.02,88.14,87.95,88.06,10942.0,87.0338,87.1525,86.9646,87.0734,10942.0
2020-10-15 12:10:00,88.05,88.33,88.0,88.24,23647.0,87.0635,87.3404,87.0141,87.2514,23647.0
2020-10-15 12:20:00,88.26,88.26,87.78,87.86,29753.0,87.2711,87.2711,86.7965,86.8756,29753.0
2020-10-15 12:30:00,87.86,87.99,87.78,87.83,5660.0,86.8756,87.0042,86.7965,86.846,5660.0
2020-10-15 12:40:00,87.86,87.99,87.78,87.86,12149.0,86.8756,87.0042,86.7965,86.8756,12149.0
2020-10-15 12:50:00,87.86,88.03,87.83,87.83,7727.0,86.8756,87.0437,86.846,86.846,7727.0
2020-10-15 13:00:00,87.85,87.88,87.67,87.67,40288.0,86.8657,86.8954,86.6878,86.6878,40288.0
2020-10-15 13:10:00,87.7,87.91,87.66,87.74,34548.0,86.7174,86.9251,86.6779,86.757,34548.0
2020-10-15 13:20:00,87.81,87.96,87.81,87.91,5061.0,86.8262,86.9745,86.8262,86.9251,5061.0
2020-10-15 13:30:00,87.91,87.91,87.75,87.75,8436.0,86.9251,86.9251,86.7669,86.7669,8436.0
2020-10-15 13:40:00,87.78,88.0,87.71,87.8,10935.0,86.7965,87.0141,86.7273,86.8163,10935.0
2020-10-15 13:50:00,87.82,87.82,87.68,87.75,10045.0,86.8361,86.8361,86.6976,86.7669,10045.0
2020-10-15 14:00:00,87.77,88.0,87.76,87.96,9152.0,86.7866,87.0141,86.7767,86.9745,9152.0
2020-10-15 14:10:00,87.97,88.02,87.83,87.95,18099.0,86.9844,87.0338,86.846,86.9646,18099.0
2020-10-15 14:20:00,87.97,88.02,87.91,88.01,15020.0,86.9844,87.0338,86.9251,87.0239,15020.0
2020-10-15 14:30:00,88.01,88.02,87.82,87.82,13511.0,87.0239,87.0338,86.8361,86.8361,13511.0
2020-10-15 14:40:00,87.84,87.87,87.59,87.59,29938.0,86.8558,86.8855,86.6086,86.6086,29938.0
2020-10-15 14:50:00,87.61,87.71,87.54,87.71,25726.0,86.6284,86.7273,86.5592,86.7273,25726.0
2020-10-15 15:00:00,87.7,88.04,87.7,87.9,25472.0,86.7174,87.0536,86.7174,86.9152,25472.0
2020-10-15 15:10:00,87.92,88.01,87.86,87.94,12548.0,86.935,87.0239,86.8756,86.9547,12548.0
2020-10-15 15:20:00,87.96,88.35,87.96,88.33,27616.0,86.9745,87.3601,86.9745,87.3404,27616.0
2020-10-15 15:30:00,88.34,88.43,88.29,88.42,34914.0,87.3502,87.4392,87.3008,87.4294,34914.0
2020-10-15 15:40:00,88.46,88.63,88.27,88.31,31051.0,87.4689,87.637,87.281,87.3206,31051.0
2020-10-15 15:50:00,88.28,88.7,88.28,88.68,97272.0,87.2909,87.7062,87.2909,87.6864,97272.0
2020-10-16 09:30:00,88.88,89.6,88.83,89.15,80909.0,87.8842,88.5961,87.8348,88.1512,80909.0
2020-10-16 09:40:00,89.0,89.33,88.81,88.96,19249.0,88.0029,88.3292,87.815,87.9633,19249.0
2020-10-16 09:50:00,88.85,88.97,88.63,88.9,55286.0,87.8545,87.9732,87.637,87.904,55286.0
2020-10-16 10:00:00,88.9,89.18,88.8,88.97,26225.0,87.904,88.1808,87.8051,87.9732,26225.0
2020-10-16 10:10:00,88.93,89.18,88.92,89.08,17468.0,87.9336,88.1808,87.9237,88.082,17468.0
2020-10-16 10:20:00,89.02,89.33,89.01,89.22,17264.0,88.0226,88.3292,88.0127,88.2204,17264.0
2020-10-16 10:30:00,89.23,89.35,89.08,89.09,22243.0,88.2303,88.3489,88.082,88.0918,22243.0
2020-10-16 10:40:00,89.15,89.43,89.14,89.27,13108.0,88.1512,88.428,88.1413,88.2698,13108.0
2020-10-16 10:50:00,89.25,89.29,89.07,89.16,17576.0,88.2501,88.2896,88.0721,88.1611,17576.0
2020-10-16 11:00:00,89.18,89.37,89.14,89.3,13333.0,88.1808,88.3687,88.1413,88.2995,13333.0
2020-10-16 11:10:00,89.3,89.32,89.14,89.21,11410.0,88.2995,88.3193,88.1413,88.2105,11410.0
2020-10-16 11:20:00,89.2,89.3,88.95,89.01,31624.0,88.2006,88.2995,87.9534,88.0127,31624.0
2020-10-16 11:30:00,88.95,89.02,88.71,88.83,26804.0,87.9534,88.0226,87.7161,87.8348,26804.0
2020-10-16 11:40:00,88.79,88.89,88.67,88.89,68867.0,87.7952,87.8941,87.6765,87.8941,68867.0
2020-10-16 11:50:00,88.92,89.06,88.86,88.95,26567.0,87.9237,88.0622,87.8644,87.9534,26567.0
2020-10-16 12:00:00,88.92,89.0,88.83,88.98,8546.0,87.9237,88.0029,87.8348,87.9831,8546.0
2020-10-16 12:10:00,88.99,89.13,88.96,89.1,27904.0,87.993,88.1314,87.9633,88.1017,27904.0
2020-10-16 12:20:00,89.14,89.37,89.03,89.32,38372.0,88.1413,88.3687,88.0325,88.3193,38372.0
2020-10-16 12:30:00,89.32,89.32,88.91,89.0,10238.0,88.3193,88.3193,87.9139,88.0029,10238.0
2020-10-16 12:40:00,88.94,88.97,88.52,88.84,60640.0,87.9435,87.9732,87.5282,87.8446,60640.0
2020-10-16 12:50:00,88.83,89.06,88.67,88.83,19427.0,87.8348,88.0622,87.6765,87.8348,19427.0
2020-10-16 13:00:00,88.8,89.05,88.73,89.05,37893.0,87.8051,88.0523,87.7359,88.0523,37893.0
2020-10-16 13:10:00,89.06,89.2,89.01,89.09,13208.0,88.0622,88.2006,88.0127,88.0918,13208.0
2020-10-16 13:20:00,89.15,89.34,89.11,89.13,19746.0,88.1512,88.339,88.1116,88.1314,19746.0
2020-10-16 13:30:00,89.13,89.25,89.0,89.11,19739.0,88.1314,88.2501,88.0029,88.1116,19739.0
2020-10-16 13:40:00,89.15,89.26,88.98,89.06,13521.0,88.1512,88.2599,87.9831,88.0622,13521.0
2020-10-16 13:50:00,89.07,89.3,89.07,89.25,12424.0,88.0721,88.2995,88.0721,88.2501,12424.0
2020-10-16 14:00:00,89.22,89.35,89.21,89.3,9359.0,88.2204,88.3489,88.2105,88.2995,9359.0
2020-10-16 14:10:00,89.31,89.38,89.27,89.34,30468.0,88.3094,88.3786,88.2698,88.339,30468.0
2020-10-16 14:20:00,89.35,89.51,89.29,89.48,17133.0,88.3489,88.5071,88.2896,88.4775,17133.0
2020-10-16 14:30:00,89.45,89.64,89.45,89.64,11069.0,88.4478,88.6357,88.4478,88.6357,11069.0
2020-10-16 14:40:00,89.61,89.65,89.48,89.52,9424.0,88.606,88.6456,88.4775,88.517,9424.0
2020-10-16 14:50:00,89.55,90.1,89.55,89.95,81869.0,88.5467,89.0905,88.5467,88.9422,81869.0
2020-10-16 15:00:00,89.91,89.94,89.56,89.61,24880.0,88.9027,88.9323,88.5566,88.606,24880.0
2020-10-16 15:10:00,89.62,89.62,89.38,89.46,10681.0,88.6159,88.6159,88.3786,88.4577,10681.0
2020-10-16 15:20:00,89.45,89.47,89.3,89.36,28104.0,88.4478,88.4676,88.2995,88.3588,28104.0
2020-10-16 15:30:00,89.35,89.63,89.33,89.57,49547.0,88.3489,88.6258,88.3292,88.5665,49547.0
2020-10-16 15:40:00,89.57,89.57,89.4,89.48,58811.0,88.5665,88.5665,88.3984,88.4775,58811.0
2020-10-16 15:50:00,89.45,89.58,89.24,89.5,168647.0,88.4478,88.5764,88.2402,88.4973,168647.0
2020-10-19 09:30:00,89.65,89.87,89.13,89.27,58388.0,88.6456,88.8631,88.1314,88.2698,58388.0
2020-10-19 09:40:00,89.36,89.99,89.29,89.95,19519.0,88.3588,88.9818,88.2896,88.9422,19519.0
2020-10-19 09:50:00,89.94,90.37,89.94,90.15,17965.0,88.9323,89.3575,88.9323,89.14,17965.0
2020-10-19 10:00:00,90.08,90.16,89.75,89.77,52315.0,89.0708,89.1499,88.7444,88.7642,52315.0
2020-10-19 10:10:00,89.73,90.29,89.65,90.28,28164.0,88.7247,89.2784,88.6456,89.2685,28164.0
2020-10-19 10:20:00,90.25,90.64,90.24,90.61,24629.0,89.2388,89.6245,89.229,89.5948,24629.0
2020-10-19 10:30:00,90.64,90.85,90.34,90.51,35650.0,89.6245,89.8321,89.3278,89.4959,35650.0
2020-10-19 10:40:00,90.49,90.71,90.17,90.32,30205.0,89.4762,89.6937,89.1597,89.3081,30205.0
2020-10-19 10:50:00,90.3,90.46,90.18,90.4,16123.0,89.2883,89.4465,89.1696,89.3872,16123.0
2020-10-19 11:00:00,90.41,90.49,90.19,90.19,11253.0,89.3971,89.4762,89.1795,89.1795,11253.0
2020-10-19 11:10:00,90.22,90.33,90.13,90.14,12541.0,89.2092,89.318,89.1202,89.1301,12541.0
2020-10-19 11:20:00,90.1,90.1,89.75,89.84,27511.0,89.0905,89.0905,88.7444,88.8334,27511.0
2020-10-19 11:30:00,89.86,89.9,89.5,89.51,13184.0,88.8532,88.8928,88.4973,88.5071,13184.0
2020-10-19 11:40:00,89.45,89.57,89.42,89.53,15216.0,88.4478,88.5665,88.4181,88.5269,15216.0
2020-10-19 11:50:00,89.51,89.63,89.42,89.58,13454.0,88.5071,88.6258,88.4181,88.5764,13454.0
2020-10-19 12:00:00,89.54,89.57,89.37,89.44,17946.0,88.5368,88.5665,88.3687,88.4379,17946.0
2020-10-19 12:10:00,89.44,89.44,89.27,89.32,7517.0,88.4379,88.4379,88.2698,88.3193,7517.0
2020-10-19 12:20:00,89.32,89.35,89.09,89.12,12143.0,88.3193,88.3489,88.0918,88.1215,12143.0
2020-10-19 12:30:00,89.11,89.22,88.94,88.97,18469.0,88.1116,88.2204,87.9435,87.9732,18469.0
2020-10-19 12:40:00,88.97,89.04,88.88,89.03,9930.0,87.9732,88.0424,87.8842,88.0325,9930.0
2020-10-19 12:50:00,89.04,89.06,88.9,88.98,16735.0,88.0424,88.0622,87.904,87.9831,16735.0
2020-10-19 13:00:00,88.97,89.0,88.83,88.89,12524.0,87.9732,88.0029,87.8348,87.8941,12524.0
2020-10-19 13:10:00,88.9,88.97,88.84,88.84,12718.0,87.904,87.9732,87.8446,87.8446,12718.0
2020-10-19 13:20:00,88.86,88.91,88.67,88.7,16299.0,87.8644,87.9139,87.6765,87.7062,16299.0
2020-10-19 13:30:00,88.7,88.78,88.62,88.63,13701.0,87.7062,87.7853,87.6271,87.637,13701.0
2020-10-19 13:40:00,88.73,88.73,88.33,88.36,30057.0,87.7359,87.7359,87.3404,87.37,30057.0
2020-10-19 13:50:00,88.39,88.47,88.26,88.34,28244.0,87.3997,87.4788,87.2711,87.3502,28244.0
2020-10-19 14:00:00,88.3,88.33,88.06,88.13,30862.0,87.3107,87.3404,87.0734,87.1426,30862.0
2020-10-19 14:10:00,88.13,88.44,88.09,88.38,23501.0,87.1426,87.4491,87.103,87.3898,23501.0
2020-10-19 14:20:00,88.38,88.46,88.37,88.4,10199.0,87.3898,87.4689,87.3799,87.4096,10199.0
2020-10-19 14:30:00,88.4,88.4,87.94,87.99,27924.0,87.4096,87.4096,86.9547,87.0042,27924.0
2020-10-19 14:40:00,87.94,88.06,87.7,87.7,36289.0,86.9547,87.0734,86.7174,86.7174,36289.0
2020-10-19 14:50:00,87.64,87.7,87.27,87.42,32557.0,86.6581,86.7174,86.2922,86.4406,32557.0
2020-10-19 15:00:00,87.43,87.43,86.97,87.13,22174.0,86.4504,86.4504,85.9956,86.1538,22174.0
2020-10-19 15:10:00,87.1,87.35,87.02,87.27,22052.0,86.1241,86.3713,86.045,86.2922,22052.0
2020-10-19 15:20:00,87.25,87.34,87.15,87.3,19620.0,86.2725,86.3615,86.1736,86.3219,19620.0
2020-10-19 15:30:00,87.29,87.55,87.29,87.54,31514.0,86.312,86.5691,86.312,86.5592,31514.0
2020-10-19 15:40:00,87.5,87.52,87.24,87.35,37134.0,86.5197,86.5394,86.2626,86.3713,37134.0
2020-10-19 15:50:00,87.31,87.56,87.18,87.46,83566.0,86.3318,86.579,86.2032,86.4801,83566.0
2020-10-20 09:30:00,88.41,88.53,87.86,88.26,26911.0,87.4195,87.5381,86.8756,87.2711,26911.0
2020-10-20 09:40:00,88.19,88.62,88.18,88.18,13441.0,87.2019,87.6271,87.192,87.192,13441.0
2020-10-20 09:50:00,88.26,88.43,88.12,88.28,15062.0,87.2711,87.4392,87.1327,87.2909,15062.0
2020-10-20 10:00:00,88.28,88.29,87.84,87.84,22607.0,87.2909,87.3008,86.8558,86.8558,22607.0
2020-10-20 10:10:00,87.77,88.17,87.77,88.11,15874.0,86.7866,87.1822,86.7866,87.1228,15874.0
2020-10-20 10:20:00,88.09,88.42,88.03,88.39,21380.0,87.103,87.4294,87.0437,87.3997,21380.0
2020-10-20 10:30:00,88.39,88.53,88.26,88.41,11630.0,87.3997,87.5381,87.2711,87.4195,11630.0
2020-10-20 10:40:00,88.44,88.73,88.41,88.73,17829.0,87.4491,87.7359,87.4195,87.7359,17829.0
2020-10-20 10:50:00,88.69,89.01,88.68,88.92,23358.0,87.6963,88.0127,87.6864,87.9237,23358.0
2020-10-20 11:00:00,88.92,88.99,88.59,88.98,20662.0,87.9237,87.993,87.5974,87.9831,20662.0
2020-10-20 11:10:00,88.98,89.17,88.84,89.17,12632.0,87.9831,88.1709,87.8446,88.1709,12632.0
2020-10-20 11:20:00,89.16,89.36,88.95,89.29,41189.0,88.1611,88.3588,87.9534,88.2896,41189.0
2020-10-20 11:30:00,89.28,89.53,89.15,89.51,48644.0,88.2797,88.5269,88.1512,88.5071,48644.0
2020-10-20 11:40:00,89.53,89.55,89.29,89.38,9639.0,88.5269,88.5467,88.2896,88.3786,9639.0
2020-10-20 11:50:00,89.37,89.48,89.33,89.41,12106.0,88.3687,88.4775,88.3292,88.4083,12106.0
2020-10-20 12:00:00,89.33,89.41,89.32,89.32,9225.0,88.3292,88.4083,88.3193,88.3193,9225.0
2020-10-20 12:10:00,89.33,89.55,89.22,89.42,32466.0,88.3292,88.5467,88.2204,88.4181,32466.0
2020-10-20 12:20:00,89.37,89.38,89.08,89.1,6303.0,88.3687,88.3786,88.082,88.1017,6303.0
2020-10-20 12:30:00,89.07,89.69,89.04,89.67,14361.0,88.0721,88.6851,88.0424,88.6653,14361.0
2020-10-20 12:40:00,89.69,89.81,89.62,89.69,12595.0,88.6851,88.8038,88.6159,88.6851,12595.0
2020-10-20 12:50:00,89.65,89.89,89.63,89.89,9565.0,88.6456,88.8829,88.6258,88.8829,9565.0
2020-10-20 13:00:00,89.89,90.04,89.84,89.88,29977.0,88.8829,89.0312,88.8334,88.873,29977.0
2020-10-20 13:10:00,89.89,90.31,89.85,90.15,26833.0,88.8829,89.2982,88.8433,89.14,26833.0
2020-10-20 13:20:00,90.11,90.42,90.04,90.4,28607.0,89.1004,89.4069,89.0312,89.3872,28607.0
2020-10-20 13:30:00,90.4,90.47,90.3,90.39,23352.0,89.3872,89.4564,89.2883,89.3773,23352.0
2020-10-20 13:40:00,90.41,90.45,90.21,90.27,15030.0,89.3971,89.4366,89.1993,89.2586,15030.0
2020-10-20 13:50:00,90.27,90.32,89.99,90.07,26841.0,89.2586,89.3081,88.9818,89.0609,26841.0
2020-10-20 14:00:00,90.04,90.16,89.98,89.98,14398.0,89.0312,89.1499,88.9719,88.9719,14398.0
2020-10-20 14:10:00,89.98,90.22,89.96,90.22,13081.0,88.9719,89.2092,88.9521,89.2092,13081.0
2020-10-20 14:20:00,90.2,90.2,90.0,90.0,11788.0,89.1894,89.1894,88.9916,88.9916,11788.0
2020-10-20 14:30:00,90.05,90.08,89.92,90.06,21002.0,89.0411,89.0708,88.9125,89.051,21002.0
2020-10-20 14:40:00,90.08,90.13,89.93,89.99,34388.0,89.0708,89.1202,88.9224,88.9818,34388.0
2020-10-20 14:50:00,89.96,90.14,89.88,90.06,21421.0,88.9521,89.1301,88.873,89.051,21421.0
2020-10-20 15:00:00,90.06,90.19,89.67,89.71,31389.0,89.051,89.1795,88.6653,88.7049,31389.0
2020-10-20 15:10:00,89.66,89.77,89.49,89.72,37471.0,88.6555,88.7642,88.4874,88.7148,37471.0
2020-10-20 15:20:00,89.69,89.94,89.65,89.91,22139.0,88.6851,88.9323,88.6456,88.9027,22139.0
2020-10-20 15:30:00,89.91,90.0,89.73,89.8,30830.0,88.9027,88.9916,88.7247,88.7939,30830.0
2020-10-20 15:40:00,89.83,90.14,89.77,89.77,32244.0,88.8236,89.1301,88.7642,88.7642,32244.0
2020-10-20 15:50:00,89.82,90.03,89.54,89.58,168619.0,88.8137,89.0213,88.5368,88.5764,168619.0
2020-10-21 09:30:00,89.33,89.4,88.51,88.83,26155.0,88.3292,88.3984,87.5183,87.8348,26155.0
2020-10-21 09:40:00,88.78,89.24,88.78,89.21,16290.0,87.7853,88.2402,87.7853,88.2105,16290.0
2020-10-21 09:50:00,89.19,89.5,89.05,89.43,40290.0,88.1907,88.4973,88.0523,88.428,40290.0
2020-10-21 10:00:00,89.34,89.63,89.03,89.59,14382.0,88.339,88.6258,88.0325,88.5862,14382.0
2020-10-21 10:10:00,89.55,89.57,89.22,89.34,19715.0,88.5467,88.5665,88.2204,88.339,19715.0
2020-10-21 10:20:00,89.34,89.35,89.17,89.33,5235.0,88.339,88.3489,88.1709,88.3292,5235.0
2020-10-21 10:30:00,89.31,89.6,89.31,89.48,15608.0,88.3094,88.5961,88.3094,88.4775,15608.0
2020-10-21 10:40:00,89.51,89.6,89.15,89.22,16288.0,88.5071,88.5961,88.1512,88.2204,16288.0
2020-10-21 10:50:00,89.16,89.2,88.78,88.84,22548.0,88.1611,88.2006,87.7853,87.8446,22548.0
2020-10-21 11:00:00,88.87,88.99,88.8,88.86,15532.0,87.8743,87.993,87.8051,87.8644,15532.0
2020-10-21 11:10:00,88.76,88.81,88.38,88.64,17331.0,87.7655,87.815,87.3898,87.6469,17331.0
2020-10-21 11:20:00,88.59,88.64,88.3,88.4,31533.0,87.5974,87.6469,87.3107,87.4096,31533.0
2020-10-21 11:30:00,88.4,88.86,88.36,88.86,21050.0,87.4096,87.8644,87.37,87.8644,21050.0
2020-10-21 11:40:00,88.85,88.97,88.75,88.8,17237.0,87.8545,87.9732,87.7557,87.8051,17237.0
2020-10-21 11:50:00,88.85,88.93,88.45,88.5,19069.0,87.8545,87.9336,87.459,87.5085,19069.0
2020-10-21 12:00:00,88.53,88.75,88.5,88.7,4949.0,87.5381,87.7557,87.5085,87.7062,4949.0
2020-10-21 12:10:00,88.73,88.73,88.35,88.38,10910.0,87.7359,87.7359,87.3601,87.3898,10910.0
2020-10-21 12:20:00,88.41,88.96,88.41,88.57,15150.0,87.4195,87.9633,87.4195,87.5777,15150.0
2020-10-21 12:30:00,88.59,88.59,88.31,88.5,9284.0,87.5974,87.5974,87.3206,87.5085,9284.0
2020-10-21 12:40:00,88.45,88.56,88.2,88.22,18850.0,87.459,87.5678,87.2118,87.2316,18850.0
2020-10-21 12:50:00,88.23,88.62,88.21,88.53,34127.0,87.2415,87.6271,87.2217,87.5381,34127.0
2020-10-21 13:00:00,88.68,88.73,88.49,88.62,121231.0,87.6864,87.7359,87.4986,87.6271,121231.0
2020-10-21 13:10:00,88.62,88.72,88.58,88.62,11660.0,87.6271,87.726,87.5876,87.6271,11660.0
2020-10-21 13:20:00,88.65,88.65,88.3,88.44,46018.0,87.6568,87.6568,87.3107,87.4491,46018.0
2020-10-21 13:30:00,88.4,88.52,88.35,88.39,9856.0,87.4096,87.5282,87.3601,87.3997,9856.0
2020-10-21 13:40:00,88.38,88.47,88.36,88.45,8485.0,87.3898,87.4788,87.37,87.459,8485.0
2020-10-21 13:50:00,88.49,88.64,88.39,88.39,71044.0,87.4986,87.6469,87.3997,87.3997,71044.0
2020-10-21 14:00:00,88.38,88.54,88.38,88.5,15808.0,87.3898,87.548,87.3898,87.5085,15808.0
2020-10-21 14:10:00,88.49,88.77,88.48,88.71,16496.0,87.4986,87.7754,87.4887,87.7161,16496.0
2020-10-21 14:20:00,88.74,88.74,88.5,88.66,17809.0,87.7458,87.7458,87.5085,87.6667,17809.0
2020-10-21 14:30:00,88.61,88.81,88.52,88.67,24387.0,87.6172,87.815,87.5282,87.6765,24387.0
2020-10-21 14:40:00,88.66,88.92,88.66,88.89,42477.0,87.6667,87.9237,87.6667,87.8941,42477.0
2020-10-21 14:50:00,88.89,89.06,88.8,88.99,8531.0,87.8941,88.0622,87.8051,87.993,8531.0
2020-10-21 15:00:00,89.04,89.13,88.97,89.0,14734.0,88.0424,88.1314,87.9732,88.0029,14734.0
2020-10-21 15:10:00,88.97,89.16,88.94,89.03,15010.0,87.9732,88.1611,87.9435,88.0325,15010.0
2020-10-21 15:20:00,89.04,89.31,89.02,89.29,25122.0,88.0424,88.3094,88.0226,88.2896,25122.0
2020-10-21 15:30:00,89.29,89.44,89.22,89.31,34731.0,88.2896,88.4379,88.2204,88.3094,34731.0
2020-10-21 15:40:00,89.32,89.35,89.08,89.15,56195.0,88.3193,88.3489,88.082,88.1512,56195.0
2020-10-21 15:50:00,89.18,89.43,88.95,88.96,199242.0,88.1808,88.428,87.9534,87.9633,199242.0
2020-10-22 09:30:00,90.21,91.65,89.7,90.69,68374.0,89.1993,90.6232,88.695,89.6739,68374.0
2020-10-22 09:40:00,90.72,91.48,90.7,91.33,46677.0,89.7036,90.4551,89.6838,90.3067,46677.0
2020-10-22 09:50:00,91.25,91.97,91.12,91.96,61129.0,90.2276,90.9396,90.0991,90.9297,61129.0
2020-10-22 10:00:00,91.99,92.74,91.98,92.59,123027.0,90.9594,91.7009,90.9495,91.5526,123027.0
2020-10-22 10:10:00,92.58,93.18,92.48,92.99,186842.0,91.5427,92.136,91.4439,91.9481,186842.0
2020-10-22 10:20:00,92.99,92.99,92.43,92.72,61671.0,91.9481,91.9481,91.3944,91.6812,61671.0
2020-10-22 10:30:00,92.73,92.99,92.59,92.66,71274.0,91.6911,91.9481,91.5526,91.6218,71274.0
2020-10-22 10:40:00,92.53,92.65,92.19,92.33,66091.0,91.4933,91.612,91.1571,91.2955,66091.0
2020-10-22 10:50:00,92.33,93.02,92.23,93.0,140653.0,91.2955,91.9778,91.1967,91.958,140653.0
2020-10-22 11:00:00,93.0,93.37,92.97,93.28,314550.0,91.958,92.3239,91.9284,92.2349,314550.0
2020-10-22 11:10:00,93.32,93.63,93.12,93.51,57980.0,92.2745,92.581,92.0767,92.4623,57980.0
2020-10-22 11:20:00,93.45,93.51,92.99,93.15,29616.0,92.403,92.4623,91.9481,92.1064,29616.0
2020-10-22 11:30:00,93.19,93.24,92.58,92.74,36719.0,92.1459,92.1953,91.5427,91.7009,36719.0
2020-10-22 11:40:00,92.7,92.71,92.45,92.47,22866.0,91.6614,91.6713,91.4142,91.434,22866.0
2020-10-22 11:50:00,92.52,92.76,92.46,92.51,34656.0,91.4834,91.7207,91.4241,91.4735,34656.0
2020-10-22 12:00:00,92.54,92.68,92.47,92.66,24614.0,91.5032,91.6416,91.434,91.6218,24614.0
2020-10-22 12:10:00,92.65,93.24,92.58,93.23,37426.0,91.612,92.1953,91.5427,92.1855,37426.0
2020-10-22 12:20:00,93.27,93.39,93.07,93.39,29999.0,92.225,92.3437,92.0273,92.3437,29999.0
2020-10-22 12:30:00,93.39,93.6,93.22,93.39,24521.0,92.3437,92.5513,92.1756,92.3437,24521.0
2020-10-22 12:40:00,93.39,93.58,93.25,93.55,23124.0,92.3437,92.5315,92.2052,92.5019,23124.0
2020-10-22 12:50:00,93.55,93.6,93.38,93.49,19283.0,92.5019,92.5513,92.3338,92.4425,19283.0
2020-10-22 13:00:00,93.47,93.68,93.47,93.61,18378.0,92.4228,92.6304,92.4228,92.5612,18378.0
2020-10-22 13:10:00,93.65,93.92,93.61,93.7,18995.0,92.6008,92.8677,92.5612,92.6502,18995.0
2020-10-22 13:20:00,93.68,93.68,93.43,93.54,20931.0,92.6304,92.6304,92.3832,92.492,20931.0
2020-10-22 13:30:00,93.61,93.79,93.58,93.67,19004.0,92.5612,92.7392,92.5315,92.6205,19004.0
2020-10-22 13:40:00,93.66,93.84,93.61,93.84,21740.0,92.6106,92.7886,92.5612,92.7886,21740.0
2020-10-22 13:50:00,93.87,94.22,93.84,93.89,43410.0,92.8183,93.1644,92.7886,92.8381,43410.0
2020-10-22 14:00:00,93.93,94.06,93.9,94.01,21996.0,92.8776,93.0062,92.848,92.9567,21996.0
2020-10-22 14:10:00,94.01,94.11,93.79,94.02,25094.0,92.9567,93.0556,92.7392,92.9666,25094.0
2020-10-22 14:20:00,94.04,94.17,94.01,94.04,31835.0,92.9864,93.1149,92.9567,92.9864,31835.0
2020-10-22 14:30:00,94.03,94.21,94.02,94.05,27178.0,92.9765,93.1545,92.9666,92.9963,27178.0
2020-10-22 14:40:00,94.04,94.11,93.97,94.01,28367.0,92.9864,93.0556,92.9172,92.9567,28367.0
2020-10-22 14:50:00,93.99,94.04,93.79,93.89,52377.0,92.9369,92.9864,92.7392,92.8381,52377.0
2020-10-22 15:00:00,93.95,93.99,93.83,93.89,39835.0,92.8974,92.9369,92.7787,92.8381,39835.0
2020-10-22 15:10:00,93.9,93.94,93.78,93.82,29292.0,92.848,92.8875,92.7293,92.7688,29292.0
2020-10-22 15:20:00,93.83,94.23,93.78,94.22,59773.0,92.7787,93.1743,92.7293,93.1644,59773.0
2020-10-22 15:30:00,94.22,94.43,94.21,94.22,70166.0,93.1644,93.372,93.1545,93.1644,70166.0
2020-10-22 15:40:00,94.25,94.3,94.1,94.15,147924.0,93.194,93.2435,93.0457,93.0952,147924.0
2020-10-22 15:50:00,94.15,94.42,94.09,94.38,316904.0,93.0952,93.3621,93.0358,93.3226,316904.0
2020-10-23 09:30:00,94.8,95.67,94.48,94.98,79937.0,93.7379,94.5981,93.4215,93.9159,79937.0
2020-10-23 09:40:00,94.99,95.67,94.92,95.26,84284.0,93.9257,94.5981,93.8565,94.1927,84284.0
2020-10-23 09:50:00,95.21,95.43,95.01,95.16,110518.0,94.1433,94.3608,93.9455,94.0938,110518.0
2020-10-23 10:00:00,95.2,95.57,95.03,95.3,270723.0,94.1334,94.4992,93.9653,94.2323,270723.0
2020-10-23 10:10:00,95.3,95.46,94.42,94.52,35360.0,94.2323,94.3905,93.3621,93.461,35360.0
2020-10-23 10:20:00,94.57,94.69,94.44,94.62,30739.0,93.5104,93.6291,93.3819,93.5599,30739.0
2020-10-23 10:30:00,94.65,94.96,94.59,94.91,19692.0,93.5896,93.8961,93.5302,93.8466,19692.0
2020-10-23 10:40:00,94.95,95.03,94.75,94.94,19106.0,93.8862,93.9653,93.6884,93.8763,19106.0
2020-10-23 10:50:00,94.93,95.03,94.85,94.88,77248.0,93.8664,93.9653,93.7873,93.817,77248.0
2020-10-23 11:00:00,94.92,94.93,94.61,94.8,17471.0,93.8565,93.8664,93.55,93.7379,17471.0
2020-10-23 11:10:00,94.86,95.05,94.78,95.0,14610.0,93.7972,93.9851,93.7181,93.9356,14610.0
2020-10-23 11:20:00,94.99,94.99,94.67,94.81,11635.0,93.9257,93.9257,93.6093,93.7478,11635.0
2020-10-23 11:30:00,94.77,94.84,94.59,94.61,20820.0,93.7082,93.7774,93.5302,93.55,20820.0
2020-10-23 11:40:00,94.57,94.67,94.33,94.37,35066.0,93.5104,93.6093,93.2731,93.3127,35066.0
2020-10-23 11:50:00,94.41,94.54,94.38,94.54,13040.0,93.3522,93.4808,93.3226,93.4808,13040.0
2020-10-23 12:00:00,94.53,94.61,94.39,94.49,27142.0,93.4709,93.55,93.3325,93.4313,27142.0
2020-10-23 12:10:00,94.47,94.7,94.39,94.45,66465.0,93.4116,93.639,93.3325,93.3918,66465.0
2020-10-23 12:20:00,94.48,94.6,94.36,94.51,10728.0,93.4215,93.5401,93.3028,93.4511,10728.0
2020-10-23 12:30:00,94.56,94.61,94.39,94.56,46286.0,93.5006,93.55,93.3325,93.5006,46286.0
2020-10-23 12:40:00,94.57,94.63,94.52,94.59,7019.0,93.5104,93.5698,93.461,93.5302,7019.0
2020-10-23 12:50:00,94.62,94.67,94.41,94.5,11151.0,93.5599,93.6093,93.3522,93.4412,11151.0
2020-10-23 13:00:00,94.48,94.6,94.46,94.54,4749.0,93.4215,93.5401,93.4017,93.4808,4749.0
2020-10-23 13:10:00,94.54,94.61,94.39,94.49,12172.0,93.4808,93.55,93.3325,93.4313,12172.0
2020-10-23 13:20:00,94.46,94.68,94.45,94.66,20387.0,93.4017,93.6192,93.3918,93.5994,20387.0
2020-10-23 13:30:00,94.65,94.78,94.63,94.77,13238.0,93.5896,93.7181,93.5698,93.7082,13238.0
2020-10-23 13:40:00,94.77,94.79,94.53,94.59,22843.0,93.7082,93.728,93.4709,93.5302,22843.0
2020-10-23 13:50:00,94.58,94.7,94.56,94.66,23918.0,93.5203,93.639,93.5006,93.5994,23918.0
2020-10-23 14:00:00,94.66,94.7,94.61,94.65,28475.0,93.5994,93.639,93.55,93.5896,28475.0
2020-10-23 14:10:00,94.64,94.64,94.53,94.57,18203.0,93.5797,93.5797,93.4709,93.5104,18203.0
2020-10-23 14:20:00,94.58,94.61,94.26,94.3,37243.0,93.5203,93.55,93.2039,93.2435,37243.0
2020-10-23 14:30:00,94.3,94.34,94.16,94.23,40322.0,93.2435,93.283,93.105,93.1743,40322.0
2020-10-23 14:40:00,94.22,94.29,94.19,94.26,15156.0,93.1644,93.2336,93.1347,93.2039,15156.0
2020-10-23 14:50:00,94.31,94.57,94.3,94.45,175290.0,93.2534,93.5104,93.2435,93.3918,175290.0
2020-10-23 15:00:00,94.45,94.86,94.44,94.74,30754.0,93.3918,93.7972,93.3819,93.6785,30754.0
2020-10-23 15:10:00,94.76,94.78,94.63,94.64,83300.0,93.6983,93.7181,93.5698,93.5797,83300.0
2020-10-23 15:20:00,94.64,94.67,94.53,94.54,22669.0,93.5797,93.6093,93.4709,93.4808,22669.0
2020-10-23 15:30:00,94.57,94.84,94.57,94.76,22150.0,93.5104,93.7774,93.5104,93.6983,22150.0
2020-10-23 15:40:00,94.74,94.83,94.72,94.81,61538.0,93.6785,93.7675,93.6588,93.7478,61538.0
2020-10-23 15:50:00,94.78,94.82,94.51,94.66,139344.0,93.7181,93.7576,93.4511,93.5994,139344.0
2020-10-26 09:30:00,92.92,93.0,91.21,91.33,112228.0,91.8789,91.958,90.1881,90.3067,112228.0
2020-10-26 09:40:00,91.33,91.55,91.14,91.48,35039.0,90.3067,90.5243,90.1189,90.4551,35039.0
2020-10-26 09:50:00,91.5,92.13,91.35,92.09,20787.0,90.4748,91.0978,90.3265,91.0582,20787.0
2020-10-26 10:00:00,92.05,92.17,91.54,91.79,28213.0,91.0187,91.1373,90.5144,90.7616,28213.0
2020-10-26 10:10:00,91.71,91.86,91.46,91.56,17841.0,90.6825,90.8308,90.4353,90.5342,17841.0
2020-10-26 10:20:00,91.55,91.6,90.94,91.01,18654.0,90.5243,90.5737,89.9211,89.9903,18654.0
2020-10-26 10:30:00,90.96,91.01,90.6,90.78,20489.0,89.9409,89.9903,89.5849,89.7629,20489.0
2020-10-26 10:40:00,90.75,90.82,89.98,90.18,39141.0,89.7332,89.8025,88.9719,89.1696,39141.0
2020-10-26 10:50:00,90.15,90.21,89.67,89.67,31928.0,89.14,89.1993,88.6653,88.6653,31928.0
2020-10-26 11:00:00,89.64,89.89,89.5,89.89,38275.0,88.6357,88.8829,88.4973,88.8829,38275.0
2020-10-26 11:10:00,89.89,90.08,89.47,89.58,42714.0,88.8829,89.0708,88.4676,88.5764,42714.0
2020-10-26 11:20:00,89.57,89.87,89.54,89.77,54859.0,88.5665,88.8631,88.5368,88.7642,54859.0
2020-10-26 11:30:00,89.77,89.91,89.49,89.87,26882.0,88.7642,88.9027,88.4874,88.8631,26882.0
2020-10-26 11:40:00,89.83,90.07,89.54,89.55,72446.0,88.8236,89.0609,88.5368,88.5467,72446.0
2020-10-26 11:50:00,89.54,89.67,89.3,89.42,25079.0,88.5368,88.6653,88.2995,88.4181,25079.0
2020-10-26 12:00:00,89.43,89.43,89.0,89.0,34245.0,88.428,88.428,88.0029,88.0029,34245.0
2020-10-26 12:10:00,88.98,89.07,88.76,89.0,40094.0,87.9831,88.0721,87.7655,88.0029,40094.0
2020-10-26 12:20:00,89.02,89.66,88.91,89.46,60065.0,88.0226,88.6555,87.9139,88.4577,60065.0
2020-10-26 12:30:00,89.43,89.43,88.85,88.93,36131.0,88.428,88.428,87.8545,87.9336,36131.0
2020-10-26 12:40:00,88.93,89.04,88.7,88.74,25045.0,87.9336,88.0424,87.7062,87.7458,25045.0
2020-10-26 12:50:00,88.76,88.87,88.64,88.87,14874.0,87.7655,87.8743,87.6469,87.8743,14874.0
2020-10-26 13:00:00,88.82,88.97,88.67,88.77,19630.0,87.8249,87.9732,87.6765,87.7754,19630.0
2020-10-26 13:10:00,88.77,89.0,88.59,88.6,18984.0,87.7754,88.0029,87.5974,87.6073,18984.0
2020-10-26 13:20:00,88.62,88.71,88.55,88.56,21817.0,87.6271,87.7161,87.5579,87.5678,21817.0
2020-10-26 13:30:00,88.56,88.98,88.47,88.98,18977.0,87.5678,87.9831,87.4788,87.9831,18977.0
2020-10-26 13:40:00,88.99,89.14,88.88,89.14,30122.0,87.993,88.1413,87.8842,88.1413,30122.0
2020-10-26 13:50:00,89.11,89.64,89.06,89.64,25295.0,88.1116,88.6357,88.0622,88.6357,25295.0
2020-10-26 14:00:00,89.65,90.09,89.53,90.06,64900.0,88.6456,89.0806,88.5269,89.051,64900.0
2020-10-26 14:10:00,90.13,90.26,89.8,90.03,87272.0,89.1202,89.2487,88.7939,89.0213,87272.0
2020-10-26 14:20:00,90.0,90.09,89.65,89.94,32975.0,88.9916,89.0806,88.6456,88.9323,32975.0
2020-10-26 14:30:00,89.91,90.03,89.78,89.83,14531.0,88.9027,89.0213,88.7741,88.8236,14531.0
2020-10-26 14:40:00,89.8,89.98,89.6,89.79,19361.0,88.7939,88.9719,88.5961,88.784,19361.0
2020-10-26 14:50:00,89.77,90.09,89.75,89.92,26021.0,88.7642,89.0806,88.7444,88.9125,26021.0
2020-10-26 15:00:00,89.93,89.99,89.63,89.69,14519.0,88.9224,88.9818,88.6258,88.6851,14519.0
2020-10-26 15:10:00,89.71,89.71,89.44,89.56,17979.0,88.7049,88.7049,88.4379,88.5566,17979.0
2020-10-26 15:20:00,89.55,89.87,89.53,89.84,14562.0,88.5467,88.8631,88.5269,88.8334,14562.0
2020-10-26 15:30:00,89.84,90.02,89.74,89.97,29479.0,88.8334,89.0114,88.7346,88.962,29479.0
2020-10-26 15:40:00,89.94,90.08,89.68,89.75,43466.0,88.9323,89.0708,88.6752,88.7444,43466.0
2020-10-26 15:50:00,89.78,90.42,89.75,90.37,128981.0,88.7741,89.4069,88.7444,89.3575,128981.0
2020-10-27 09:30:00,90.25,90.46,89.61,89.97,65730.0,89.2388,89.4465,88.606,88.962,65730.0
2020-10-27 09:40:00,89.94,89.96,89.46,89.82,50266.0,88.9323,88.9521,88.4577,88.8137,50266.0
2020-10-27 09:50:00,89.77,89.77,89.11,89.43,32376.0,88.7642,88.7642,88.1116,88.428,32376.0
2020-10-27 10:00:00,89.34,89.61,89.18,89.52,30509.0,88.339,88.606,88.1808,88.517,30509.0
2020-10-27 10:10:00,89.51,89.57,89.31,89.44,40541.0,88.5071,88.5665,88.3094,88.4379,40541.0
2020-10-27 10:20:00,89.44,89.52,89.15,89.19,18392.0,88.4379,88.517,88.1512,88.1907,18392.0
2020-10-27 10:30:00,89.24,89.64,89.23,89.55,11778.0,88.2402,88.6357,88.2303,88.5467,11778.0
2020-10-27 10:40:00,89.53,89.98,89.44,89.75,22145.0,88.5269,88.9719,88.4379,88.7444,22145.0
2020-10-27 10:50:00,89.72,90.01,89.61,89.79,27314.0,88.7148,89.0015,88.606,88.784,27314.0
2020-10-27 11:00:00,89.77,89.8,89.08,89.19,34987.0,88.7642,88.7939,88.082,88.1907,34987.0
2020-10-27 11:10:00,89.18,89.48,89.06,89.08,12895.0,88.1808,88.4775,88.0622,88.082,12895.0
2020-10-27 11:20:00,89.06,89.12,88.4,88.5,48042.0,88.0622,88.1215,87.4096,87.5085,48042.0
2020-10-27 11:30:00,88.5,88.73,88.34,88.73,55611.0,87.5085,87.7359,87.3502,87.7359,55611.0
2020-10-27 11:40:00,88.69,88.98,88.66,88.66,11172.0,87.6963,87.9831,87.6667,87.6667,11172.0
2020-10-27 11:50:00,88.65,88.9,88.63,88.9,8479.0,87.6568,87.904,87.637,87.904,8479.0
2020-10-27 12:00:00,88.87,88.95,88.66,88.69,10322.0,87.8743,87.9534,87.6667,87.6963,10322.0
2020-10-27 12:10:00,88.66,88.7,88.45,88.63,7612.0,87.6667,87.7062,87.459,87.637,7612.0
2020-10-27 12:20:00,88.64,88.74,88.38,88.38,12497.0,87.6469,87.7458,87.3898,87.3898,12497.0
2020-10-27 12:30:00,88.41,88.57,88.35,88.51,10155.0,87.4195,87.5777,87.3601,87.5183,10155.0
2020-10-27 12:40:00,88.5,88.51,87.92,87.92,39884.0,87.5085,87.5183,86.935,86.935,39884.0
2020-10-27 12:50:00,87.92,87.95,87.76,87.82,28095.0,86.935,86.9646,86.7767,86.8361,28095.0
2020-10-27 13:00:00,87.81,87.81,87.64,87.66,13282.0,86.8262,86.8262,86.6581,86.6779,13282.0
2020-10-27 13:10:00,87.7,87.87,87.65,87.75,26700.0,86.7174,86.8855,86.668,86.7669,26700.0
2020-10-27 13:20:00,87.78,88.28,87.77,88.28,15583.0,86.7965,87.2909,86.7866,87.2909,15583.0
2020-10-27 13:30:00,88.24,88.38,88.19,88.23,12239.0,87.2514,87.3898,87.2019,87.2415,12239.0
2020-10-27 13:40:00,88.2,88.33,88.19,88.23,7254.0,87.2118,87.3404,87.2019,87.2415,7254.0
2020-10-27 13:50:00,88.27,88.38,88.21,88.26,13841.0,87.281,87.3898,87.2217,87.2711,13841.0
2020-10-27 14:00:00,88.26,88.36,88.23,88.28,11018.0,87.2711,87.37,87.2415,87.2909,11018.0
2020-10-27 14:10:00,88.27,88.28,87.88,87.9,14564.0,87.281,87.2909,86.8954,86.9152,14564.0
2020-10-27 14:20:00,87.9,88.16,87.87,88.09,16859.0,86.9152,87.1723,86.8855,87.103,16859.0
2020-10-27 14:30:00,88.09,88.14,87.98,88.01,18144.0,87.103,87.1525,86.9943,87.0239,18144.0
2020-10-27 14:40:00,88.04,88.07,87.87,88.0,22469.0,87.0536,87.0833,86.8855,87.0141,22469.0
2020-10-27 14:50:00,87.98,88.03,87.88,87.95,13063.0,86.9943,87.0437,86.8954,86.9646,13063.0
2020-10-27 15:00:00,87.96,87.99,87.7,87.71,22354.0,86.9745,87.0042,86.7174,86.7273,22354.0
2020-10-27 15:10:00,87.78,87.87,87.7,87.72,19607.0,86.7965,86.8855,86.7174,86.7372,19607.0
2020-10-27 15:20:00,87.7,87.72,87.47,87.72,30011.0,86.7174,86.7372,86.49,86.7372,30011.0
2020-10-27 15:30:00,87.7,88.19,87.61,88.09,90859.0,86.7174,87.2019,86.6284,87.103,90859.0
2020-10-27 15:40:00,88.1,88.12,87.82,87.91,29516.0,87.1129,87.1327,86.8361,86.9251,29516.0
2020-10-27 15:50:00,87.9,88.03,87.52,87.66,210158.0,86.9152,87.0437,86.5394,86.6779,210158.0
2020-10-28 09:30:00,85.98,86.13,85.49,85.62,58789.0,85.0167,85.165,84.5322,84.6607,58789.0
2020-10-28 09:40:00,85.68,86.65,85.57,86.05,30804.0,84.72,85.6792,84.6113,85.0859,30804.0
2020-10-28 09:50:00,86.04,86.04,85.18,85.34,39671.0,85.076,85.076,84.2257,84.3839,39671.0
2020-10-28 10:00:00,85.34,85.41,84.95,85.02,58475.0,84.3839,84.4531,83.9982,84.0674,58475.0
2020-10-28 10:10:00,84.98,85.43,84.98,85.09,18859.0,84.0279,84.4729,84.0279,84.1367,18859.0
2020-10-28 10:20:00,85.12,85.27,84.93,85.02,56819.0,84.1663,84.3146,83.9785,84.0674,56819.0
2020-10-28 10:30:00,85.04,85.08,84.68,85.02,148598.0,84.0872,84.1268,83.7313,84.0674,148598.0
2020-10-28 10:40:00,84.97,85.07,84.33,84.33,140242.0,84.018,84.1169,83.3852,83.3852,140242.0
2020-10-28 10:50:00,84.27,84.49,83.84,84.13,39782.0,83.3258,83.5434,82.9007,83.1874,39782.0
2020-10-28 11:00:00,84.01,84.54,83.91,84.38,41825.0,83.0688,83.5928,82.9699,83.4346,41825.0
2020-10-28 11:10:00,84.37,84.59,84.22,84.55,16859.0,83.4247,83.6423,83.2764,83.6027,16859.0
2020-10-28 11:20:00,84.54,84.59,84.31,84.49,11097.0,83.5928,83.6423,83.3654,83.5434,11097.0
2020-10-28 11:30:00,84.39,84.45,84.16,84.38,16324.0,83.4445,83.5038,83.2171,83.4346,16324.0
2020-10-28 11:40:00,84.37,85.3,84.31,85.26,121742.0,83.4247,84.3443,83.3654,84.3048,121742.0
2020-10-28 11:50:00,85.3,85.72,85.18,85.47,20201.0,84.3443,84.7596,84.2257,84.5124,20201.0
2020-10-28 12:00:00,85.54,86.15,85.54,86.02,12341.0,84.5816,85.1848,84.5816,85.0562,12341.0
2020-10-28 12:10:00,86.0,86.13,85.94,86.11,14532.0,85.0365,85.165,84.9771,85.1452,14532.0
2020-10-28 12:20:00,86.04,86.12,85.64,85.73,14769.0,85.076,85.1551,84.6805,84.7695,14769.0
2020-10-28 12:30:00,85.74,85.79,85.27,85.27,9232.0,84.7794,84.8288,84.3146,84.3146,9232.0
2020-10-28 12:40:00,85.26,85.28,85.03,85.13,32710.0,84.3048,84.3245,84.0773,84.1762,32710.0
2020-10-28 12:50:00,85.13,85.33,84.95,85.25,9372.0,84.1762,84.374,83.9982,84.2949,9372.0
2020-10-28 13:00:00,85.23,85.39,84.95,85.17,88307.0,84.2751,84.4333,83.9982,84.2158,88307.0
2020-10-28 13:10:00,85.19,85.21,84.78,84.95,23178.0,84.2355,84.2553,83.8301,83.9982,23178.0
2020-10-28 13:20:00,84.93,85.09,84.69,85.05,23447.0,83.9785,84.1367,83.7411,84.0971,23447.0
2020-10-28 13:30:00,85.05,85.13,84.84,85.07,17465.0,84.0971,84.1762,83.8895,84.1169,17465.0
2020-10-28 13:40:00,85.06,85.18,84.87,85.17,21653.0,84.107,84.2257,83.9191,84.2158,21653.0
2020-10-28 13:50:00,85.1,85.34,85.07,85.31,20345.0,84.1465,84.3839,84.1169,84.3542,20345.0
2020-10-28 14:00:00,85.34,85.34,85.05,85.17,14380.0,84.3839,84.3839,84.0971,84.2158,14380.0
2020-10-28 14:10:00,85.18,85.2,84.96,85.03,30853.0,84.2257,84.2454,84.0081,84.0773,30853.0
2020-10-28 14:20:00,85.02,85.24,85.0,85.1,25020.0,84.0674,84.285,84.0477,84.1465,25020.0
2020-10-28 14:30:00,85.13,85.14,84.71,84.71,38315.0,84.1762,84.1861,83.7609,83.7609,38315.0
2020-10-28 14:40:00,84.75,84.87,84.69,84.81,33928.0,83.8005,83.9191,83.7411,83.8598,33928.0
2020-10-28 14:50:00,84.82,85.11,84.63,85.03,13294.0,83.8697,84.1564,83.6818,84.0773,13294.0
2020-10-28 15:00:00,85.04,85.05,84.64,84.69,30336.0,84.0872,84.0971,83.6917,83.7411,30336.0
2020-10-28 15:10:00,84.7,84.74,84.52,84.53,22888.0,83.751,83.7906,83.573,83.5829,22888.0
2020-10-28 15:20:00,84.54,84.81,84.52,84.55,71619.0,83.5928,83.8598,83.573,83.6027,71619.0
2020-10-28 15:30:00,84.53,84.78,84.45,84.45,33516.0,83.5829,83.8301,83.5038,83.5038,33516.0
2020-10-28 15:40:00,84.47,84.5,84.23,84.3,47354.0,83.5236,83.5533,83.2863,83.3555,47354.0
2020-10-28 15:50:00,84.27,84.31,83.89,84.03,158205.0,83.3258,83.3654,82.9501,83.0885,158205.0
2020-10-29 09:30:00,84.02,84.5,83.71,84.24,40583.0,83.0786,83.5533,82.7721,83.2962,40583.0
2020-10-29 09:40:00,84.1,84.12,83.62,84.0,36152.0,83.1578,83.1775,82.6831,83.0589,36152.0
2020-10-29 09:50:00,83.96,84.93,83.81,84.76,20534.0,83.0193,83.9785,82.871,83.8104,20534.0
2020-10-29 10:00:00,84.73,84.79,84.34,84.5,30533.0,83.7807,83.84,83.3951,83.5533,30533.0
2020-10-29 10:10:00,84.48,85.2,84.39,85.2,40044.0,83.5335,84.2454,83.4445,84.2454,40044.0
2020-10-29 10:20:00,85.2,85.86,85.1,85.79,26631.0,84.2454,84.898,84.1465,84.8288,26631.0
2020-10-29 10:30:00,85.85,86.71,85.81,86.71,85035.0,84.8881,85.7385,84.8486,85.7385,85035.0
2020-10-29 10:40:00,86.68,87.0,86.53,86.89,65359.0,85.7088,86.0253,85.5605,85.9165,65359.0
2020-10-29 10:50:00,86.97,87.29,86.08,86.16,43207.0,85.9956,86.312,85.1156,85.1947,43207.0
2020-10-29 11:00:00,86.17,86.24,85.82,86.02,64257.0,85.2046,85.2738,84.8585,85.0562,64257.0
2020-10-29 11:10:00,85.96,86.32,85.96,86.21,21474.0,84.9969,85.3529,84.9969,85.2441,21474.0
2020-10-29 11:20:00,86.2,86.34,85.97,85.97,22532.0,85.2342,85.3727,85.0068,85.0068,22532.0
2020-10-29 11:30:00,86.02,86.04,85.72,85.87,17698.0,85.0562,85.076,84.7596,84.9079,17698.0
2020-10-29 11:40:00,85.89,85.98,85.31,85.31,40271.0,84.9277,85.0167,84.3542,84.3542,40271.0
2020-10-29 11:50:00,85.29,85.45,85.05,85.21,51613.0,84.3344,84.4926,84.0971,84.2553,51613.0
2020-10-29 12:00:00,85.22,85.33,85.12,85.12,12959.0,84.2652,84.374,84.1663,84.1663,12959.0
2020-10-29 12:10:00,85.09,85.51,85.05,85.43,29101.0,84.1367,84.552,84.0971,84.4729,29101.0
2020-10-29 12:20:00,85.41,85.66,85.34,85.56,13963.0,84.4531,84.7003,84.3839,84.6014,13963.0
2020-10-29 12:30:00,85.54,85.7,85.48,85.63,12098.0,84.5816,84.7398,84.5223,84.6706,12098.0
2020-10-29 12:40:00,85.61,85.63,85.37,85.38,12745.0,84.6508,84.6706,84.4135,84.4234,12745.0
2020-10-29 12:50:00,85.4,85.41,85.21,85.26,12768.0,84.4432,84.4531,84.2553,84.3048,12768.0
2020-10-29 13:00:00,85.29,85.37,84.92,84.97,23927.0,84.3344,84.4135,83.9686,84.018,23927.0
2020-10-29 13:10:00,84.95,85.04,84.9,85.0,39901.0,83.9982,84.0872,83.9488,84.0477,39901.0
2020-10-29 13:20:00,85.01,85.49,84.97,85.48,21537.0,84.0576,84.5322,84.018,84.5223,21537.0
2020-10-29 13:30:00,85.5,85.72,85.47,85.6,18591.0,84.5421,84.7596,84.5124,84.6409,18591.0
2020-10-29 13:40:00,85.6,85.84,85.6,85.81,9734.0,84.6409,84.8783,84.6409,84.8486,9734.0
2020-10-29 13:50:00,85.78,86.2,85.77,86.18,14710.0,84.8189,85.2342,84.809,85.2144,14710.0
2020-10-29 14:00:00,86.16,86.83,86.16,86.65,41170.0,85.1947,85.8572,85.1947,85.6792,41170.0
2020-10-29 14:10:00,86.63,86.96,86.51,86.95,29134.0,85.6594,85.9857,85.5408,85.9758,29134.0
2020-10-29 14:20:00,86.93,86.96,86.71,86.88,36006.0,85.956,85.9857,85.7385,85.9066,36006.0
2020-10-29 14:30:00,86.87,86.91,86.65,86.7,29612.0,85.8967,85.9363,85.6792,85.7286,29612.0
2020-10-29 14:40:00,86.75,86.89,86.51,86.52,20754.0,85.7781,85.9165,85.5408,85.5506,20754.0
2020-10-29 14:50:00,86.52,86.84,86.52,86.79,19315.0,85.5506,85.8671,85.5506,85.8176,19315.0
2020-10-29 15:00:00,86.79,87.0,86.74,86.81,22217.0,85.8176,86.0253,85.7682,85.8374,22217.0
2020-10-29 15:10:00,86.8,86.81,86.3,86.5,21369.0,85.8275,85.8374,85.3331,85.5309,21369.0
2020-10-29 15:20:00,86.49,86.89,86.47,86.89,31188.0,85.521,85.9165,85.5012,85.9165,31188.0
2020-10-29 15:30:00,86.88,87.11,86.85,87.06,48069.0,85.9066,86.134,85.8769,86.0846,48069.0
2020-10-29 15:40:00,87.05,87.28,86.95,87.17,74266.0,86.0747,86.3021,85.9758,86.1934,74266.0
2020-10-29 15:50:00,87.18,87.45,86.51,86.53,343836.0,86.2032,86.4702,85.5408,85.5605,343836.0
2020-10-30 09:30:00,85.76,87.25,85.76,86.48,44068.0,84.7992,86.2725,84.7992,85.5111,44068.0
2020-10-30 09:40:00,86.48,86.48,85.49,85.49,23159.0,85.5111,85.5111,84.5322,84.5322,23159.0
2020-10-30 09:50:00,85.53,86.66,85.34,86.55,27075.0,84.5717,85.6891,84.3839,85.5803,27075.0
2020-10-30 10:00:00,86.46,86.99,86.38,86.89,18962.0,85.4913,86.0154,85.4122,85.9165,18962.0
2020-10-30 10:10:00,86.91,86.91,86.06,86.38,31097.0,85.9363,85.9363,85.0958,85.4122,31097.0
2020-10-30 10:20:00,86.39,86.39,85.45,85.59,31944.0,85.4221,85.4221,84.4926,84.6311,31944.0
2020-10-30 10:30:00,85.6,85.92,85.37,85.88,28124.0,84.6409,84.9574,84.4135,84.9178,28124.0
2020-10-30 10:40:00,85.81,85.81,85.04,85.06,43263.0,84.8486,84.8486,84.0872,84.107,43263.0
2020-10-30 10:50:00,85.09,85.41,84.78,84.93,102135.0,84.1367,84.4531,83.8301,83.9785,102135.0
2020-10-30 11:00:00,84.97,85.73,84.95,85.45,44017.0,84.018,84.7695,83.9982,84.4926,44017.0
2020-10-30 11:10:00,85.47,86.34,85.47,86.14,26076.0,84.5124,85.3727,84.5124,85.1749,26076.0
2020-10-30 11:20:00,86.17,86.58,85.99,86.34,49925.0,85.2046,85.61,85.0266,85.3727,49925.0
2020-10-30 11:30:00,86.31,86.57,86.3,86.47,38606.0,85.343,85.6001,85.3331,85.5012,38606.0
2020-10-30 11:40:00,86.43,86.67,86.22,86.63,44237.0,85.4616,85.699,85.254,85.6594,44237.0
2020-10-30 11:50:00,86.59,86.78,86.52,86.7,18759.0,85.6199,85.8077,85.5506,85.7286,18759.0
2020-10-30 12:00:00,86.7,87.14,86.7,87.03,13769.0,85.7286,86.1637,85.7286,86.0549,13769.0
2020-10-30 12:10:00,87.0,87.0,86.77,86.95,22851.0,86.0253,86.0253,85.7978,85.9758,22851.0
2020-10-30 12:20:00,86.99,86.99,86.58,86.81,40343.0,86.0154,86.0154,85.61,85.8374,40343.0
2020-10-30 12:30:00,86.78,86.78,86.48,86.61,15983.0,85.8077,85.8077,85.5111,85.6396,15983.0
2020-10-30 12:40:00,86.63,86.76,86.55,86.76,7986.0,85.6594,85.7879,85.5803,85.7879,7986.0
2020-10-30 12:50:00,86.73,86.76,86.49,86.63,13089.0,85.7583,85.7879,85.521,85.6594,13089.0
2020-10-30 13:00:00,86.6,86.75,86.53,86.57,10389.0,85.6297,85.7781,85.5605,85.6001,10389.0
2020-10-30 13:10:00,86.59,86.67,86.43,86.53,11772.0,85.6199,85.699,85.4616,85.5605,11772.0
2020-10-30 13:20:00,86.51,86.64,86.39,86.56,26997.0,85.5408,85.6693,85.4221,85.5902,26997.0
2020-10-30 13:30:00,86.54,86.54,86.01,86.14,11897.0,85.5704,85.5704,85.0464,85.1749,11897.0
2020-10-30 13:40:00,86.22,87.03,86.22,86.94,33976.0,85.254,86.0549,85.254,85.9659,33976.0
2020-10-30 13:50:00,86.95,87.48,86.75,87.42,48297.0,85.9758,86.4999,85.7781,86.4406,48297.0
2020-10-30 14:00:00,87.43,88.0,87.37,87.93,65797.0,86.4504,87.0141,86.3911,86.9448,65797.0
2020-10-30 14:10:00,88.0,88.08,87.32,87.84,38794.0,87.0141,87.0932,86.3417,86.8558,38794.0
2020-10-30 14:20:00,87.88,87.94,87.22,87.3,43936.0,86.8954,86.9547,86.2428,86.3219,43936.0
2020-10-30 14:30:00,87.27,87.49,87.1,87.33,22907.0,86.2922,86.5098,86.1241,86.3516,22907.0
2020-10-30 14:40:00,87.27,87.39,86.96,87.33,16319.0,86.2922,86.4109,85.9857,86.3516,16319.0
2020-10-30 14:50:00,87.33,87.44,87.19,87.23,19556.0,86.3516,86.4603,86.2131,86.2527,19556.0
2020-10-30 15:00:00,87.19,87.29,87.04,87.06,19662.0,86.2131,86.312,86.0648,86.0846,19662.0
2020-10-30 15:10:00,87.12,87.76,87.12,87.72,68525.0,86.1439,86.7767,86.1439,86.7372,68525.0
2020-10-30 15:20:00,87.74,87.87,87.62,87.66,95803.0,86.757,86.8855,86.6383,86.6779,95803.0
2020-10-30 15:30:00,87.64,87.67,87.1,87.31,36906.0,86.6581,86.6878,86.1241,86.3318,36906.0
2020-10-30 15:40:00,87.34,87.65,87.24,87.28,74120.0,86.3615,86.668,86.2626,86.3021,74120.0
2020-10-30 15:50:00,87.27,87.85,87.23,87.81,170497.0,86.2922,86.8657,86.2527,86.8262,170497.0
2020-11-02 09:30:00,88.0,88.1,87.1,87.28,51052.0,87.0141,87.1129,86.1241,86.3021,51052.0
2020-11-02 09:40:00,87.32,87.32,86.52,86.95,77419.0,86.3417,86.3417,85.5506,85.9758,77419.0
2020-11-02 09:50:00,86.95,87.2,86.55,87.05,61192.0,85.9758,86.223,85.5803,86.0747,61192.0
2020-11-02 10:00:00,87.11,88.08,87.09,88.06,35305.0,86.134,87.0932,86.1143,87.0734,35305.0
2020-11-02 10:10:00,87.94,88.51,87.9,88.51,31584.0,86.9547,87.5183,86.9152,87.5183,31584.0
2020-11-02 10:20:00,88.43,88.43,87.89,87.89,29112.0,87.4392,87.4392,86.9053,86.9053,29112.0
2020-11-02 10:30:00,87.95,88.08,87.28,87.34,60075.0,86.9646,87.0932,86.3021,86.3615,60075.0
2020-11-02 10:40:00,87.31,87.39,86.97,87.03,73908.0,86.3318,86.4109,85.9956,86.0549,73908.0
2020-11-02 10:50:00,87.03,87.21,86.94,87.13,30945.0,86.0549,86.2329,85.9659,86.1538,30945.0
2020-11-02 11:00:00,87.08,87.36,86.72,87.3,37630.0,86.1044,86.3812,85.7484,86.3219,37630.0
2020-11-02 11:10:00,87.33,87.33,87.03,87.18,29005.0,86.3516,86.3516,86.0549,86.2032,29005.0
2020-11-02 11:20:00,87.14,87.52,86.95,87.35,30437.0,86.1637,86.5394,85.9758,86.3713,30437.0
2020-11-02 11:30:00,87.37,87.57,87.28,87.38,24448.0,86.3911,86.5889,86.3021,86.401,24448.0
2020-11-02 11:40:00,87.45,87.59,87.33,87.48,38752.0,86.4702,86.6086,86.3516,86.4999,38752.0
2020-11-02 11:50:00,87.44,87.52,87.31,87.42,28876.0,86.4603,86.5394,86.3318,86.4406,28876.0
2020-11-02 12:00:00,87.4,87.81,87.38,87.76,28630.0,86.4208,86.8262,86.401,86.7767,28630.0
2020-11-02 12:10:00,87.77,87.82,87.53,87.63,15196.0,86.7866,86.8361,86.5493,86.6482,15196.0
2020-11-02 12:20:00,87.68,87.85,87.51,87.85,29217.0,86.6976,86.8657,86.5295,86.8657,29217.0
2020-11-02 12:30:00,87.87,87.9,87.42,87.42,15294.0,86.8855,86.9152,86.4406,86.4406,15294.0
2020-11-02 12:40:00,87.42,87.45,86.73,86.73,31319.0,86.4406,86.4702,85.7583,85.7583,31319.0
2020-11-02 12:50:00,86.73,87.17,86.65,87.17,42120.0,85.7583,86.1934,85.6792,86.1934,42120.0
2020-11-02 13:00:00,87.16,87.31,86.99,87.26,15213.0,86.1835,86.3318,86.0154,86.2823,15213.0
2020-11-02 13:10:00,87.26,87.26,86.94,86.98,17704.0,86.2823,86.2823,85.9659,86.0055,17704.0
2020-11-02 13:20:00,86.98,87.06,86.83,87.0,24711.0,86.0055,86.0846,85.8572,86.0253,24711.0
2020-11-02 13:30:00,86.97,87.38,86.96,87.1,18549.0,85.9956,86.401,85.9857,86.1241,18549.0
2020-11-02 13:40:00,87.14,87.34,87.12,87.22,19887.0,86.1637,86.3615,86.1439,86.2428,19887.0
2020-11-02 13:50:00,87.21,87.21,86.7,86.83,19862.0,86.2329,86.2329,85.7286,85.8572,19862.0
2020-11-02 14:00:00,86.77,87.11,86.77,87.05,22767.0,85.7978,86.134,85.7978,86.0747,22767.0
2020-11-02 14:10:00,87.06,87.19,86.95,87.17,19782.0,86.0846,86.2131,85.9758,86.1934,19782.0
2020-11-02 14:20:00,87.17,87.58,87.09,87.48,23357.0,86.1934,86.5988,86.1143,86.4999,23357.0
2020-11-02 14:30:00,87.53,87.61,87.38,87.53,41635.0,86.5493,86.6284,86.401,86.5493,41635.0
2020-11-02 14:40:00,87.54,87.96,87.48,87.79,28683.0,86.5592,86.9745,86.4999,86.8064,28683.0
2020-11-02 14:50:00,87.82,87.91,87.61,87.86,16137.0,86.8361,86.9251,86.6284,86.8756,16137.0
2020-11-02 15:00:00,87.83,88.0,87.63,87.83,18209.0,86.846,87.0141,86.6482,86.846,18209.0
2020-11-02 15:10:00,87.83,88.12,87.82,88.06,27432.0,86.846,87.1327,86.8361,87.0734,27432.0
2020-11-02 15:20:00,88.04,88.08,87.95,87.99,27310.0,87.0536,87.0932,86.9646,87.0042,27310.0
2020-11-02 15:30:00,88.0,88.12,87.7,87.8,36385.0,87.0141,87.1327,86.7174,86.8163,36385.0
2020-11-02 15:40:00,87.79,88.03,87.6,87.92,46501.0,86.8064,87.0437,86.6185,86.935,46501.0
2020-11-02 15:50:00,87.97,88.1,87.77,87.98,140576.0,86.9844,87.1129,86.7866,86.9943,140576.0
2020-11-03 09:30:00,88.75,89.42,88.75,89.08,28475.0,87.7557,88.4181,87.7557,88.082,28475.0
2020-11-03 09:40:00,89.19,89.99,89.08,89.86,63137.0,88.1907,88.9818,88.082,88.8532,63137.0
2020-11-03 09:50:00,89.95,90.54,89.82,90.48,32110.0,88.9422,89.5256,88.8137,89.4663,32110.0
2020-11-03 10:00:00,90.48,90.62,90.05,90.11,49230.0,89.4663,89.6047,89.0411,89.1004,49230.0
2020-11-03 10:10:00,90.11,90.14,89.73,90.01,23039.0,89.1004,89.1301,88.7247,89.0015,23039.0
2020-11-03 10:20:00,90.0,90.55,89.98,90.47,28304.0,88.9916,89.5355,88.9719,89.4564,28304.0
2020-11-03 10:30:00,90.42,90.55,90.0,90.07,30028.0,89.4069,89.5355,88.9916,89.0609,30028.0
2020-11-03 10:40:00,90.1,90.35,89.92,90.0,54555.0,89.0905,89.3377,88.9125,88.9916,54555.0
2020-11-03 10:50:00,90.08,90.64,90.02,90.61,15127.0,89.0708,89.6245,89.0114,89.5948,15127.0
2020-11-03 11:00:00,90.67,90.79,90.34,90.43,25745.0,89.6541,89.7728,89.3278,89.4168,25745.0
2020-11-03 11:10:00,90.43,90.55,90.19,90.45,24327.0,89.4168,89.5355,89.1795,89.4366,24327.0
2020-11-03 11:20:00,90.48,90.48,89.87,89.97,22829.0,89.4663,89.4663,88.8631,88.962,22829.0
2020-11-03 11:30:00,90.05,90.13,89.85,89.85,8387.0,89.0411,89.1202,88.8433,88.8433,8387.0
2020-11-03 11:40:00,89.86,90.17,89.8,90.15,35978.0,88.8532,89.1597,88.7939,89.14,35978.0
2020-11-03 11:50:00,90.13,90.13,89.87,89.97,30299.0,89.1202,89.1202,88.8631,88.962,30299.0
2020-11-03 12:00:00,90.0,90.12,89.64,89.89,45484.0,88.9916,89.1103,88.6357,88.8829,45484.0
2020-11-03 12:10:00,89.94,90.02,89.85,90.0,23526.0,88.9323,89.0114,88.8433,88.9916,23526.0
2020-11-03 12:20:00,90.0,90.2,89.93,90.08,44456.0,88.9916,89.1894,88.9224,89.0708,44456.0
2020-11-03 12:30:00,90.11,90.32,90.04,90.28,19161.0,89.1004,89.3081,89.0312,89.2685,19161.0
2020-11-03 12:40:00,90.27,90.5,90.22,90.4,73341.0,89.2586,89.486,89.2092,89.3872,73341.0
2020-11-03 12:50:00,90.4,90.54,90.19,90.44,19683.0,89.3872,89.5256,89.1795,89.4267,19683.0
2020-11-03 13:00:00,90.5,90.88,90.35,90.65,42449.0,89.486,89.8618,89.3377,89.6344,42449.0
2020-11-03 13:10:00,90.75,90.91,90.72,90.85,14569.0,89.7332,89.8915,89.7036,89.8321,14569.0
2020-11-03 13:20:00,90.84,90.92,90.71,90.9,24669.0,89.8222,89.9013,89.6937,89.8816,24669.0
2020-11-03 13:30:00,90.95,90.95,90.68,90.73,16223.0,89.931,89.931,89.664,89.7135,16223.0
2020-11-03 13:40:00,90.72,90.9,90.69,90.79,11542.0,89.7036,89.8816,89.6739,89.7728,11542.0
2020-11-03 13:50:00,90.77,90.8,90.17,90.2,48400.0,89.753,89.7827,89.1597,89.1894,48400.0
2020-11-03 14:00:00,90.15,90.81,90.14,90.79,85975.0,89.14,89.7926,89.1301,89.7728,85975.0
2020-11-03 14:10:00,90.77,91.1,90.76,91.03,40122.0,89.753,90.0793,89.7431,90.0101,40122.0
2020-11-03 14:20:00,90.98,91.12,90.89,90.91,16671.0,89.9607,90.0991,89.8717,89.8915,16671.0
2020-11-03 14:30:00,90.94,91.3,90.9,91.19,21665.0,89.9211,90.2771,89.8816,90.1683,21665.0
2020-11-03 14:40:00,91.19,91.34,90.96,91.33,19289.0,90.1683,90.3166,89.9409,90.3067,19289.0
2020-11-03 14:50:00,91.32,91.4,91.24,91.27,24581.0,90.2969,90.376,90.2178,90.2474,24581.0
2020-11-03 15:00:00,91.25,91.29,90.92,90.92,21757.0,90.2276,90.2672,89.9013,89.9013,21757.0
2020-11-03 15:10:00,90.96,91.11,90.9,91.06,27070.0,89.9409,90.0892,89.8816,90.0398,27070.0
2020-11-03 15:20:00,91.08,91.16,90.75,91.05,47829.0,90.0595,90.1387,89.7332,90.0299,47829.0
2020-11-03 15:30:00,91.04,91.78,91.04,91.66,67777.0,90.02,90.7517,90.02,90.6331,67777.0
2020-11-03 15:40:00,91.67,91.91,91.62,91.88,70088.0,90.6429,90.8802,90.5935,90.8506,70088.0
2020-11-03 15:50:00,91.92,91.95,90.96,91.12,275890.0,90.8901,90.9198,89.9409,90.0991,275890.0
2020-11-04 09:30:00,91.27,92.4,90.58,91.62,61014.0,90.2474,91.3648,89.5652,90.5935,61014.0
2020-11-04 09:40:00,91.77,93.17,90.82,92.93,52860.0,90.7418,92.1261,89.8025,91.8888,52860.0
2020-11-04 09:50:00,92.94,94.21,92.87,94.07,55619.0,91.8987,93.1545,91.8295,93.016,55619.0
2020-11-04 10:00:00,94.09,94.41,93.59,94.3,38949.0,93.0358,93.3522,92.5414,93.2435,38949.0
2020-11-04 10:10:00,94.36,95.41,93.87,95.28,61018.0,93.3028,94.341,92.8183,94.2125,61018.0
2020-11-04 10:20:00,95.4,96.08,94.55,94.65,118828.0,94.3311,95.0035,93.4907,93.5896,118828.0
2020-11-04 10:30:00,94.79,95.45,94.3,94.73,192271.0,93.728,94.3806,93.2435,93.6687,192271.0
2020-11-04 10:40:00,94.73,95.53,94.73,95.18,47114.0,93.6687,94.4597,93.6687,94.1136,47114.0
2020-11-04 10:50:00,95.17,95.3,94.81,95.18,27459.0,94.1037,94.2323,93.7478,94.1136,27459.0
2020-11-04 11:00:00,95.15,95.21,94.42,94.87,27106.0,94.0839,94.1433,93.3621,93.8071,27106.0
2020-11-04 11:10:00,94.86,94.86,94.35,94.8,47490.0,93.7972,93.7972,93.2929,93.7379,47490.0
2020-11-04 11:20:00,94.73,95.31,94.57,95.31,41151.0,93.6687,94.2422,93.5104,94.2422,41151.0
2020-11-04 11:30:00,95.41,95.64,94.79,94.89,40400.0,94.341,94.5685,93.728,93.8269,40400.0
2020-11-04 11:40:00,94.95,95.5,94.83,95.31,24940.0,93.8862,94.43,93.7675,94.2422,24940.0
2020-11-04 11:50:00,95.36,96.62,95.26,96.25,65463.0,94.2916,95.5375,94.1927,95.1716,65463.0
2020-11-04 12:00:00,96.16,96.16,95.2,95.26,23104.0,95.0826,95.0826,94.1334,94.1927,23104.0
2020-11-04 12:10:00,95.15,95.44,95.03,95.44,19846.0,94.0839,94.3707,93.9653,94.3707,19846.0
2020-11-04 12:20:00,95.33,95.75,95.29,95.37,19172.0,94.2619,94.6772,94.2224,94.3015,19172.0
2020-11-04 12:30:00,95.37,95.46,95.0,95.19,13602.0,94.3015,94.3905,93.9356,94.1235,13602.0
2020-11-04 12:40:00,95.23,95.68,95.14,95.59,15792.0,94.1631,94.608,94.0741,94.519,15792.0
2020-11-04 12:50:00,95.6,95.68,95.24,95.41,15413.0,94.5289,94.608,94.1729,94.341,15413.0
2020-11-04 13:00:00,95.41,95.46,94.96,95.17,25284.0,94.341,94.3905,93.8961,94.1037,25284.0
2020-11-04 13:10:00,95.05,95.27,95.0,95.14,24578.0,93.9851,94.2026,93.9356,94.0741,24578.0
2020-11-04 13:20:00,95.04,95.05,94.71,94.98,40681.0,93.9752,93.9851,93.6489,93.9159,40681.0
2020-11-04 13:30:00,94.95,95.65,94.89,95.55,33588.0,93.8862,94.5783,93.8269,94.4795,33588.0
2020-11-04 13:40:00,95.5,95.52,94.54,94.67,77154.0,94.43,94.4498,93.4808,93.6093,77154.0
2020-11-04 13:50:00,94.64,95.09,94.56,94.77,25543.0,93.5797,94.0246,93.5006,93.7082,25543.0
2020-11-04 14:00:00,94.79,94.83,94.43,94.61,30335.0,93.728,93.7675,93.372,93.55,30335.0
2020-11-04 14:10:00,94.67,94.73,94.52,94.68,18576.0,93.6093,93.6687,93.461,93.6192,18576.0
2020-11-04 14:20:00,94.64,95.28,94.63,94.64,32726.0,93.5797,94.2125,93.5698,93.5797,32726.0
2020-11-04 14:30:00,94.67,94.68,94.14,94.14,31733.0,93.6093,93.6192,93.0853,93.0853,31733.0
2020-11-04 14:40:00,94.18,94.19,93.34,93.44,67585.0,93.1248,93.1347,92.2942,92.3931,67585.0
2020-11-04 14:50:00,93.38,93.85,93.16,93.16,49305.0,92.3338,92.7985,92.1162,92.1162,49305.0
2020-11-04 15:00:00,93.22,93.47,92.95,93.46,36826.0,92.1756,92.4228,91.9086,92.4129,36826.0
2020-11-04 15:10:00,93.42,93.71,93.37,93.45,61615.0,92.3733,92.6601,92.3239,92.403,61615.0
2020-11-04 15:20:00,93.42,93.56,93.04,93.16,65586.0,92.3733,92.5118,91.9976,92.1162,65586.0
2020-11-04 15:30:00,93.15,93.53,93.11,93.35,62450.0,92.1064,92.4821,92.0668,92.3041,62450.0
2020-11-04 15:40:00,93.38,93.7,93.3,93.34,45429.0,92.3338,92.6502,92.2547,92.2942,45429.0
2020-11-04 15:50:00,93.32,93.48,92.94,93.09,201397.0,92.2745,92.4327,91.8987,92.047,201397.0
2020-11-05 09:30:00,93.33,94.81,93.07,93.91,104424.0,92.2843,93.7478,92.0273,92.8578,104424.0
2020-11-05 09:40:00,93.92,96.08,93.38,95.97,80237.0,92.8677,95.0035,92.3338,94.8948,80237.0
2020-11-05 09:50:00,95.86,96.07,95.22,95.3,44685.0,94.786,94.9936,94.1532,94.2323,44685.0
2020-11-05 10:00:00,95.24,95.89,95.14,95.39,48869.0,94.1729,94.8157,94.0741,94.3213,48869.0
2020-11-05 10:10:00,95.54,95.77,95.31,95.44,38964.0,94.4696,94.697,94.2422,94.3707,38964.0
2020-11-05 10:20:00,95.43,95.73,95.0,95.03,87895.0,94.3608,94.6575,93.9356,93.9653,87895.0
2020-11-05 10:30:00,95.1,95.35,94.25,94.26,61045.0,94.0345,94.2817,93.194,93.2039,61045.0
2020-11-05 10:40:00,94.26,94.4,94.01,94.31,81190.0,93.2039,93.3424,92.9567,93.2534,81190.0
2020-11-05 10:50:00,94.26,94.31,93.92,94.31,69209.0,93.2039,93.2534,92.8677,93.2534,69209.0
2020-11-05 11:00:00,94.37,94.79,94.33,94.57,30781.0,93.3127,93.728,93.2731,93.5104,30781.0
2020-11-05 11:10:00,94.54,95.16,94.41,95.14,47737.0,93.4808,94.0938,93.3522,94.0741,47737.0
2020-11-05 11:20:00,95.14,95.52,95.1,95.31,74523.0,94.0741,94.4498,94.0345,94.2422,74523.0
2020-11-05 11:30:00,95.35,95.44,94.86,94.89,32174.0,94.2817,94.3707,93.7972,93.8269,32174.0
2020-11-05 11:40:00,94.84,94.96,94.64,94.9,35737.0,93.7774,93.8961,93.5797,93.8367,35737.0
2020-11-05 11:50:00,95.0,95.03,94.66,94.75,16637.0,93.9356,93.9653,93.5994,93.6884,16637.0
2020-11-05 12:00:00,94.75,94.83,94.33,94.42,17069.0,93.6884,93.7675,93.2731,93.3621,17069.0
2020-11-05 12:10:00,94.52,94.52,94.06,94.28,51305.0,93.461,93.461,93.0062,93.2237,51305.0
2020-11-05 12:20:00,94.31,94.43,93.97,94.2,19195.0,93.2534,93.372,92.9172,93.1446,19195.0
2020-11-05 12:30:00,94.26,94.33,94.11,94.19,17518.0,93.2039,93.2731,93.0556,93.1347,17518.0
2020-11-05 12:40:00,94.19,94.21,94.0,94.04,30071.0,93.1347,93.1545,92.9468,92.9864,30071.0
2020-11-05 12:50:00,94.07,94.23,93.96,94.21,38175.0,93.016,93.1743,92.9073,93.1545,38175.0
2020-11-05 13:00:00,94.23,94.36,94.2,94.34,23169.0,93.1743,93.3028,93.1446,93.283,23169.0
2020-11-05 13:10:00,94.39,94.48,94.09,94.18,31079.0,93.3325,93.4215,93.0358,93.1248,31079.0
2020-11-05 13:20:00,94.2,94.27,93.98,94.14,29783.0,93.1446,93.2138,92.9271,93.0853,29783.0
2020-11-05 13:30:00,94.12,94.46,94.12,94.38,37506.0,93.0655,93.4017,93.0655,93.3226,37506.0
2020-11-05 13:40:00,94.4,94.58,94.4,94.46,23835.0,93.3424,93.5203,93.3424,93.4017,23835.0
2020-11-05 13:50:00,94.51,94.92,94.51,94.86,29440.0,93.4511,93.8565,93.4511,93.7972,29440.0
2020-11-05 14:00:00,94.9,94.98,94.77,94.83,23718.0,93.8367,93.9159,93.7082,93.7675,23718.0
2020-11-05 14:10:00,94.82,94.86,94.31,94.51,35278.0,93.7576,93.7972,93.2534,93.4511,35278.0
2020-11-05 14:20:00,94.43,94.54,94.43,94.49,25261.0,93.372,93.4808,93.372,93.4313,25261.0
2020-11-05 14:30:00,94.5,94.55,94.05,94.14,31367.0,93.4412,93.4907,92.9963,93.0853,31367.0
2020-11-05 14:40:00,94.14,94.52,94.11,94.45,19523.0,93.0853,93.461,93.0556,93.3918,19523.0
2020-11-05 14:50:00,94.41,94.52,94.16,94.33,26752.0,93.3522,93.461,93.105,93.2731,26752.0
2020-11-05 15:00:00,94.32,94.42,94.21,94.31,52181.0,93.2632,93.3621,93.1545,93.2534,52181.0
2020-11-05 15:10:00,94.33,94.39,93.89,94.0,32859.0,93.2731,93.3325,92.8381,92.9468,32859.0
2020-11-05 15:20:00,94.0,94.25,93.96,94.1,26847.0,92.9468,93.194,92.9073,93.0457,26847.0
2020-11-05 15:30:00,94.13,94.13,93.79,93.95,38261.0,93.0754,93.0754,92.7392,92.8974,38261.0
2020-11-05 15:40:00,93.97,94.22,93.86,93.95,55778.0,92.9172,93.1644,92.8084,92.8974,55778.0
2020-11-05 15:50:00,93.94,94.3,93.91,94.01,127584.0,92.8875,93.2435,92.8578,92.9567,127584.0
2020-11-06 09:30:00,93.65,93.88,92.9,93.66,68230.0,92.6008,92.8282,91.8592,92.6106,68230.0
2020-11-06 09:40:00,93.61,94.4,93.55,94.02,43785.0,92.5612,93.3424,92.5019,92.9666,43785.0
2020-11-06 09:50:00,94.1,94.1,93.17,93.73,35626.0,93.0457,93.0457,92.1261,92.6799,35626.0
2020-11-06 10:00:00,93.81,94.58,93.66,94.5,50240.0,92.759,93.5203,92.6106,93.4412,50240.0
2020-11-06 10:10:00,94.52,94.61,94.19,94.45,30090.0,93.461,93.55,93.1347,93.3918,30090.0
2020-11-06 10:20:00,94.55,95.06,94.48,94.75,91361.0,93.4907,93.995,93.4215,93.6884,91361.0
2020-11-06 10:30:00,94.73,95.05,94.49,94.83,35125.0,93.6687,93.9851,93.4313,93.7675,35125.0
2020-11-06 10:40:00,94.8,94.94,94.67,94.84,14018.0,93.7379,93.8763,93.6093,93.7774,14018.0
2020-11-06 10:50:00,94.81,94.94,93.25,94.05,134563.0,93.7478,93.8763,92.2052,92.9963,134563.0
2020-11-06 11:00:00,94.05,94.35,93.94,94.32,25811.0,92.9963,93.2929,92.8875,93.2632,25811.0
2020-11-06 11:10:00,94.35,94.35,92.47,92.96,253862.0,93.2929,93.2929,91.434,91.9185,253862.0
2020-11-06 11:20:00,93.01,93.43,92.84,93.1,52238.0,91.9679,92.3832,91.7998,92.0569,52238.0
2020-11-06 11:30:00,93.19,93.45,93.09,93.45,28465.0,92.1459,92.403,92.047,92.403,28465.0
2020-11-06 11:40:00,93.45,93.58,93.21,93.5,21085.0,92.403,92.5315,92.1657,92.4524,21085.0
2020-11-06 11:50:00,93.51,93.79,93.32,93.36,33237.0,92.4623,92.7392,92.2745,92.314,33237.0
2020-11-06 12:00:00,93.31,93.58,93.06,93.31,21408.0,92.2646,92.5315,92.0174,92.2646,21408.0
2020-11-06 12:10:00,93.39,93.45,93.18,93.29,20065.0,92.3437,92.403,92.136,92.2448,20065.0
2020-11-06 12:20:00,93.32,93.42,92.91,93.0,25542.0,92.2745,92.3733,91.869,91.958,25542.0
2020-11-06 12:30:00,93.0,93.1,92.92,92.96,21300.0,91.958,92.0569,91.8789,91.9185,21300.0
2020-11-06 12:40:00,92.97,93.34,92.93,93.34,27250.0,91.9284,92.2942,91.8888,92.2942,27250.0
2020-11-06 12:50:00,93.28,93.34,92.98,93.08,22985.0,92.2349,92.2942,91.9383,92.0371,22985.0
2020-11-06 13:00:00,93.1,93.26,92.99,93.17,63590.0,92.0569,92.2151,91.9481,92.1261,63590.0
2020-11-06 13:10:00,93.13,93.35,93.12,93.23,30878.0,92.0866,92.3041,92.0767,92.1855,30878.0
2020-11-06 13:20:00,93.21,93.37,93.02,93.37,22404.0,92.1657,92.3239,91.9778,92.3239,22404.0
2020-11-06 13:30:00,93.34,93.37,93.16,93.25,18249.0,92.2942,92.3239,92.1162,92.2052,18249.0
2020-11-06 13:40:00,93.25,93.31,93.16,93.28,32915.0,92.2052,92.2646,92.1162,92.2349,32915.0
2020-11-06 13:50:00,93.28,93.33,93.08,93.22,36524.0,92.2349,92.2843,92.0371,92.1756,36524.0
2020-11-06 14:00:00,93.23,93.24,93.05,93.15,27202.0,92.1855,92.1953,92.0075,92.1064,27202.0
2020-11-06 14:10:00,93.13,93.15,92.94,93.03,43217.0,92.0866,92.1064,91.8987,91.9877,43217.0
2020-11-06 14:20:00,93.0,93.05,92.87,92.92,30321.0,91.958,92.0075,91.8295,91.8789,30321.0
2020-11-06 14:30:00,92.88,93.0,92.85,92.85,39522.0,91.8394,91.958,91.8097,91.8097,39522.0
2020-11-06 14:40:00,92.83,93.06,92.75,92.77,23848.0,91.7899,92.0174,91.7108,91.7306,23848.0
2020-11-06 14:50:00,92.78,92.89,92.61,92.65,51555.0,91.7405,91.8493,91.5724,91.612,51555.0
2020-11-06 15:00:00,92.61,92.62,92.28,92.44,41435.0,91.5724,91.5823,91.2461,91.4043,41435.0
2020-11-06 15:10:00,92.39,93.08,92.29,92.81,135480.0,91.3549,92.0371,91.256,91.7702,135480.0
2020-11-06 15:20:00,92.84,92.9,92.61,92.76,56266.0,91.7998,91.8592,91.5724,91.7207,56266.0
2020-11-06 15:30:00,92.76,92.87,92.67,92.78,89733.0,91.7207,91.8295,91.6317,91.7405,89733.0
2020-11-06 15:40:00,92.79,92.97,92.64,92.95,111852.0,91.7504,91.9284,91.6021,91.9086,111852.0
2020-11-06 15:50:00,92.97,93.03,92.48,92.77,271112.0,91.9284,91.9877,91.4439,91.7306,271112.0
2020-11-09 09:30:00,112.39,116.73,110.27,112.61,451708.0,111.1308,115.4222,109.0345,111.3483,451708.0
2020-11-09 09:40:00,112.61,112.81,105.59,106.07,565965.0,111.3483,111.5461,104.407,104.8816,565965.0
2020-11-09 09:50:00,106.07,106.41,104.21,104.48,400990.0,104.8816,105.2178,103.0424,103.3094,400990.0
2020-11-09 10:00:00,104.48,105.0,103.72,104.3,308490.0,103.3094,103.8236,102.5579,103.1314,308490.0
2020-11-09 10:10:00,104.21,104.23,103.27,103.66,261424.0,103.0424,103.0622,102.113,102.4986,261424.0
2020-11-09 10:20:00,103.7,104.36,102.6,103.95,197845.0,102.5382,103.1908,101.4505,102.7854,197845.0
2020-11-09 10:30:00,103.95,104.49,103.29,103.29,296891.0,102.7854,103.3193,102.1327,102.1327,296891.0
2020-11-09 10:40:00,103.34,104.4,103.34,104.13,221332.0,102.1822,103.2303,102.1822,102.9633,221332.0
2020-11-09 10:50:00,104.09,104.26,103.29,103.38,154788.0,102.9238,103.0919,102.1327,102.2217,154788.0
2020-11-09 11:00:00,103.4,103.65,102.74,103.33,103703.0,102.2415,102.4887,101.5889,102.1723,103703.0
2020-11-09 11:10:00,103.35,103.73,103.05,103.43,104199.0,102.1921,102.5678,101.8954,102.2712,104199.0
2020-11-09 11:20:00,103.48,104.05,103.32,104.01,312208.0,102.3206,102.8842,102.1624,102.8447,312208.0
2020-11-09 11:30:00,104.01,105.2,103.86,105.05,95273.0,102.8447,104.0213,102.6964,103.873,95273.0
2020-11-09 11:40:00,105.05,105.81,104.71,105.34,201955.0,103.873,104.6245,103.5368,104.1598,201955.0
2020-11-09 11:50:00,105.39,105.98,105.13,105.73,169677.0,104.2092,104.7926,103.9521,104.5454,169677.0
2020-11-09 12:00:00,105.73,105.86,103.9,103.9,204080.0,104.5454,104.674,102.7359,102.7359,204080.0
2020-11-09 12:10:00,103.99,104.38,103.79,103.88,78663.0,102.8249,103.2105,102.6271,102.7161,78663.0
2020-11-09 12:20:00,103.93,104.63,103.91,104.0,138623.0,102.7656,103.4577,102.7458,102.8348,138623.0
2020-11-09 12:30:00,104.06,104.18,103.75,104.04,111124.0,102.8941,103.0128,102.5876,102.8743,111124.0
2020-11-09 12:40:00,104.02,104.73,103.88,104.69,93170.0,102.8546,103.5566,102.7161,103.5171,93170.0
2020-11-09 12:50:00,104.75,105.08,104.7,105.04,73303.0,103.5764,103.9027,103.527,103.8631,73303.0
2020-11-09 13:00:00,105.1,105.92,105.07,105.8,69388.0,103.9225,104.7333,103.8928,104.6146,69388.0
2020-11-09 13:10:00,105.91,106.22,104.83,104.83,73110.0,104.7234,105.0299,103.6555,103.6555,73110.0
2020-11-09 13:20:00,104.92,105.75,104.81,105.32,252851.0,103.7445,104.5652,103.6357,104.14,252851.0
2020-11-09 13:30:00,105.45,105.81,105.36,105.38,81168.0,104.2685,104.6245,104.1796,104.1993,81168.0
2020-11-09 13:40:00,105.49,106.05,105.29,105.75,97323.0,104.3081,104.8618,104.1103,104.5652,97323.0
2020-11-09 13:50:00,105.75,106.18,105.35,105.59,47973.0,104.5652,104.9904,104.1697,104.407,47973.0
2020-11-09 14:00:00,105.61,106.15,105.56,105.97,46804.0,104.4268,104.9607,104.3773,104.7827,46804.0
2020-11-09 14:10:00,105.97,106.07,105.6,105.95,130182.0,104.7827,104.8816,104.4169,104.7629,130182.0
2020-11-09 14:20:00,105.97,106.02,105.38,105.42,183796.0,104.7827,104.8322,104.1993,104.2389,183796.0
2020-11-09 14:30:00,105.32,105.81,105.21,105.74,59988.0,104.14,104.6245,104.0312,104.5553,59988.0
2020-11-09 14:40:00,105.73,105.76,105.34,105.6,47140.0,104.5454,104.5751,104.1598,104.4169,47140.0
2020-11-09 14:50:00,105.6,105.65,105.2,105.23,79081.0,104.4169,104.4663,104.0213,104.051,79081.0
2020-11-09 15:00:00,105.28,105.42,104.98,105.21,89623.0,104.1005,104.2389,103.8038,104.0312,89623.0
2020-11-09 15:10:00,105.25,105.33,104.82,104.82,154425.0,104.0708,104.1499,103.6456,103.6456,154425.0
2020-11-09 15:20:00,104.87,104.87,104.06,104.28,444303.0,103.695,103.695,102.8941,103.1117,444303.0
2020-11-09 15:30:00,104.29,105.47,104.26,105.31,146992.0,103.1215,104.2883,103.0919,104.1301,146992.0
2020-11-09 15:40:00,105.3,105.85,105.13,105.82,270598.0,104.1202,104.6641,103.9521,104.6344,270598.0
2020-11-09 15:50:00,105.81,105.83,104.03,104.36,795133.0,104.6245,104.6443,102.8645,103.1908,795133.0
2020-11-10 09:30:00,105.0,105.94,103.67,103.87,151172.0,103.8236,104.7531,102.5085,102.7063,151172.0
2020-11-10 09:40:00,104.04,104.07,102.81,103.98,117368.0,102.8743,102.904,101.6581,102.815,117368.0
2020-11-10 09:50:00,103.96,104.17,103.25,103.49,119988.0,102.7952,103.0029,102.0932,102.3305,119988.0
2020-11-10 10:00:00,103.41,103.51,103.0,103.16,111927.0,102.2514,102.3503,101.846,102.0042,111927.0
2020-11-10 10:10:00,103.16,103.66,102.74,103.54,173504.0,102.0042,102.4986,101.5889,102.3799,173504.0
2020-11-10 10:20:00,103.49,103.56,102.92,103.3,106622.0,102.3305,102.3997,101.7669,102.1426,106622.0
2020-11-10 10:30:00,103.3,103.61,103.01,103.59,110945.0,102.1426,102.4492,101.8559,102.4294,110945.0
2020-11-10 10:40:00,103.58,104.19,103.44,104.13,39469.0,102.4195,103.0227,102.2811,102.9633,39469.0
2020-11-10 10:50:00,104.13,104.16,103.32,104.12,68510.0,102.9633,102.993,102.1624,102.9534,68510.0
2020-11-10 11:00:00,104.11,104.94,104.07,104.36,37456.0,102.9436,103.7643,102.904,103.1908,37456.0
2020-11-10 11:10:00,104.36,104.98,104.32,104.84,39600.0,103.1908,103.8038,103.1512,103.6654,39600.0
2020-11-10 11:20:00,104.79,105.5,104.7,105.28,169966.0,103.6159,104.318,103.527,104.1005,169966.0
2020-11-10 11:30:00,105.22,105.39,105.08,105.29,58528.0,104.0411,104.2092,103.9027,104.1103,58528.0
2020-11-10 11:40:00,105.29,105.67,105.26,105.47,73210.0,104.1103,104.4861,104.0807,104.2883,73210.0
2020-11-10 11:50:00,105.45,105.91,105.41,105.8,171029.0,104.2685,104.7234,104.229,104.6146,171029.0
2020-11-10 12:00:00,105.74,106.38,105.73,106.15,38993.0,104.5553,105.1881,104.5454,104.9607,38993.0
2020-11-10 12:10:00,106.1,106.45,106.1,106.34,73560.0,104.9113,105.2573,104.9113,105.1486,73560.0
2020-11-10 12:20:00,106.31,106.31,105.83,105.84,49194.0,105.1189,105.1189,104.6443,104.6542,49194.0
2020-11-10 12:30:00,105.84,105.92,105.58,105.8,64146.0,104.6542,104.7333,104.3971,104.6146,64146.0
2020-11-10 12:40:00,105.8,106.28,105.71,106.21,17462.0,104.6146,105.0892,104.5256,105.02,17462.0
2020-11-10 12:50:00,106.17,106.28,105.92,106.2,25580.0,104.9805,105.0892,104.7333,105.0101,25580.0
2020-11-10 13:00:00,106.17,106.24,105.65,105.76,23373.0,104.9805,105.0497,104.4663,104.5751,23373.0
2020-11-10 13:10:00,105.78,105.88,105.55,105.88,24044.0,104.5949,104.6937,104.3674,104.6937,24044.0
2020-11-10 13:20:00,105.89,105.92,104.99,105.22,27308.0,104.7036,104.7333,103.8137,104.0411,27308.0
2020-11-10 13:30:00,105.25,105.56,104.95,105.56,31334.0,104.0708,104.3773,103.7742,104.3773,31334.0
2020-11-10 13:40:00,105.51,105.51,105.2,105.33,15627.0,104.3279,104.3279,104.0213,104.1499,15627.0
2020-11-10 13:50:00,105.37,105.56,105.24,105.45,18196.0,104.1894,104.3773,104.0609,104.2685,18196.0
2020-11-10 14:00:00,105.5,105.89,105.42,105.6,27819.0,104.318,104.7036,104.2389,104.4169,27819.0
2020-11-10 14:10:00,105.6,105.62,105.18,105.33,124610.0,104.4169,104.4366,104.0016,104.1499,124610.0
2020-11-10 14:20:00,105.33,105.39,104.74,104.8,73622.0,104.1499,104.2092,103.5665,103.6258,73622.0
2020-11-10 14:30:00,104.84,104.94,104.2,104.58,50342.0,103.6654,103.7643,103.0326,103.4083,50342.0
2020-11-10 14:40:00,104.56,104.86,104.27,104.39,32301.0,103.3885,103.6852,103.1018,103.2204,32301.0
2020-11-10 14:50:00,104.39,104.68,104.29,104.43,76548.0,103.2204,103.5072,103.1215,103.26,76548.0
2020-11-10 15:00:00,104.44,104.55,104.08,104.34,45852.0,103.2699,103.3786,102.9139,103.171,45852.0
2020-11-10 15:10:00,104.38,104.7,104.22,104.64,29185.0,103.2105,103.527,103.0523,103.4676,29185.0
2020-11-10 15:20:00,104.7,104.85,104.53,104.82,38507.0,103.527,103.6753,103.3589,103.6456,38507.0
2020-11-10 15:30:00,104.83,104.83,103.56,103.67,74937.0,103.6555,103.6555,102.3997,102.5085,74937.0
2020-11-10 15:40:00,103.64,104.16,103.57,103.75,136057.0,102.4788,102.993,102.4096,102.5876,136057.0
2020-11-10 15:50:00,103.77,104.24,103.74,104.14,368309.0,102.6074,103.0721,102.5777,102.9732,368309.0
2020-11-11 09:30:00,104.65,104.68,102.0,102.73,113474.0,103.4775,103.5072,100.8572,101.579,113474.0
2020-11-11 09:40:00,102.73,103.31,102.57,102.92,89929.0,101.579,102.1525,101.4208,101.7669,89929.0
2020-11-11 09:50:00,102.83,103.3,102.37,102.66,62997.0,101.6779,102.1426,101.2231,101.5098,62997.0
2020-11-11 10:00:00,102.63,102.7,102.06,102.13,115997.0,101.4801,101.5494,100.9165,100.9857,115997.0
2020-11-11 10:10:00,102.13,102.34,101.61,101.84,54815.0,100.9857,101.1934,100.4716,100.699,54815.0
2020-11-11 10:20:00,101.84,102.0,101.44,101.73,102604.0,100.699,100.8572,100.3035,100.5902,102604.0
2020-11-11 10:30:00,101.8,102.15,101.75,102.09,82318.0,100.6594,101.0055,100.61,100.9462,82318.0
2020-11-11 10:40:00,102.14,102.4,101.97,102.26,68833.0,100.9956,101.2527,100.8275,101.1143,68833.0
2020-11-11 10:50:00,102.29,102.9,102.28,102.8,82129.0,101.144,101.7471,101.1341,101.6482,82129.0
2020-11-11 11:00:00,102.87,103.5,102.8,103.49,53297.0,101.7175,102.3404,101.6482,102.3305,53297.0
2020-11-11 11:10:00,103.47,103.83,103.36,103.83,127616.0,102.3107,102.6667,102.202,102.6667,127616.0
2020-11-11 11:20:00,103.84,104.34,103.72,104.2,57504.0,102.6766,103.171,102.5579,103.0326,57504.0
2020-11-11 11:30:00,104.22,104.5,103.93,104.02,80577.0,103.0523,103.3292,102.7656,102.8546,80577.0
2020-11-11 11:40:00,104.04,104.24,103.97,104.15,32297.0,102.8743,103.0721,102.8051,102.9831,32297.0
2020-11-11 11:50:00,104.15,104.32,103.94,104.15,45591.0,102.9831,103.1512,102.7755,102.9831,45591.0
2020-11-11 12:00:00,104.16,104.29,103.92,104.18,40514.0,102.993,103.1215,102.7557,103.0128,40514.0
2020-11-11 12:10:00,104.14,104.28,104.0,104.09,20004.0,102.9732,103.1117,102.8348,102.9238,20004.0
2020-11-11 12:20:00,104.07,104.25,103.96,104.12,34670.0,102.904,103.082,102.7952,102.9534,34670.0
2020-11-11 12:30:00,104.12,104.16,103.96,104.12,40397.0,102.9534,102.993,102.7952,102.9534,40397.0
2020-11-11 12:40:00,104.14,104.59,104.13,104.45,29872.0,102.9732,103.4182,102.9633,103.2798,29872.0
2020-11-11 12:50:00,104.47,104.53,104.28,104.46,17290.0,103.2995,103.3589,103.1117,103.2896,17290.0
2020-11-11 13:00:00,104.45,104.76,104.26,104.52,76562.0,103.2798,103.5863,103.0919,103.349,76562.0
2020-11-11 13:10:00,104.47,104.65,104.21,104.32,25437.0,103.2995,103.4775,103.0424,103.1512,25437.0
2020-11-11 13:20:00,104.35,104.61,104.32,104.4,29707.0,103.1809,103.438,103.1512,103.2303,29707.0
2020-11-11 13:30:00,104.43,104.49,104.28,104.46,20965.0,103.26,103.3193,103.1117,103.2896,20965.0
2020-11-11 13:40:00,104.5,104.63,104.32,104.32,51970.0,103.3292,103.4577,103.1512,103.1512,51970.0
2020-11-11 13:50:00,104.3,104.32,103.92,104.15,135266.0,103.1314,103.1512,102.7557,102.9831,135266.0
2020-11-11 14:00:00,104.15,104.37,104.0,104.14,90281.0,102.9831,103.2006,102.8348,102.9732,90281.0
2020-11-11 14:10:00,104.18,104.37,104.0,104.0,84308.0,103.0128,103.2006,102.8348,102.8348,84308.0
2020-11-11 14:20:00,103.95,104.05,103.76,103.86,56206.0,102.7854,102.8842,102.5975,102.6964,56206.0
2020-11-11 14:30:00,103.9,104.23,103.86,103.97,63895.0,102.7359,103.0622,102.6964,102.8051,63895.0
2020-11-11 14:40:00,103.97,103.98,103.73,103.83,49999.0,102.8051,102.815,102.5678,102.6667,49999.0
2020-11-11 14:50:00,103.87,104.05,103.66,103.95,81022.0,102.7063,102.8842,102.4986,102.7854,81022.0
2020-11-11 15:00:00,103.96,104.06,103.81,103.95,94862.0,102.7952,102.8941,102.6469,102.7854,94862.0
2020-11-11 15:10:00,103.97,104.03,103.9,104.02,48472.0,102.8051,102.8645,102.7359,102.8546,48472.0
2020-11-11 15:20:00,104.02,104.02,103.4,103.4,37161.0,102.8546,102.8546,102.2415,102.2415,37161.0
2020-11-11 15:30:00,103.34,103.53,103.19,103.52,69588.0,102.1822,102.3701,102.0339,102.3602,69588.0
2020-11-11 15:40:00,103.52,103.63,103.38,103.6,80510.0,102.3602,102.4689,102.2217,102.4393,80510.0
2020-11-11 15:50:00,103.57,103.97,103.49,103.75,282713.0,102.4096,102.8051,102.3305,102.5876,282713.0
2020-11-12 09:30:00,102.34,102.41,100.83,101.23,103197.0,101.1934,101.2626,99.7003,100.0958,103197.0
2020-11-12 09:40:00,101.28,101.86,100.87,101.57,71094.0,100.1453,100.7188,99.7399,100.432,71094.0
2020-11-12 09:50:00,101.49,102.28,101.49,101.89,55141.0,100.3529,101.1341,100.3529,100.7484,55141.0
2020-11-12 10:00:00,101.89,102.28,101.77,102.21,38587.0,100.7484,101.1341,100.6298,101.0648,38587.0
2020-11-12 10:10:00,102.26,103.0,102.15,102.83,59134.0,101.1143,101.846,101.0055,101.6779,59134.0
2020-11-12 10:20:00,102.78,102.78,102.15,102.29,53269.0,101.6285,101.6285,101.0055,101.144,53269.0
2020-11-12 10:30:00,102.34,102.74,102.34,102.73,26345.0,101.1934,101.5889,101.1934,101.579,26345.0
2020-11-12 10:40:00,102.73,103.07,102.61,102.61,60527.0,101.579,101.9152,101.4604,101.4604,60527.0
2020-11-12 10:50:00,102.61,102.71,102.24,102.66,34828.0,101.4604,101.5592,101.0945,101.5098,34828.0
2020-11-12 11:00:00,102.64,102.64,102.17,102.61,44913.0,101.49,101.49,101.0253,101.4604,44913.0
2020-11-12 11:10:00,102.62,102.66,102.13,102.35,31733.0,101.4703,101.5098,100.9857,101.2033,31733.0
2020-11-12 11:20:00,102.35,102.95,102.35,102.93,33511.0,101.2033,101.7966,101.2033,101.7768,33511.0
2020-11-12 11:30:00,102.96,103.27,102.75,102.79,40243.0,101.8064,102.113,101.5988,101.6384,40243.0
2020-11-12 11:40:00,102.77,102.85,102.71,102.85,28955.0,101.6186,101.6977,101.5592,101.6977,28955.0
2020-11-12 11:50:00,102.78,103.04,102.77,102.88,15919.0,101.6285,101.8855,101.6186,101.7273,15919.0
2020-11-12 12:00:00,102.87,102.89,102.54,102.64,17353.0,101.7175,101.7372,101.3912,101.49,17353.0
2020-11-12 12:10:00,102.64,102.78,102.47,102.47,17593.0,101.49,101.6285,101.3219,101.3219,17593.0
2020-11-12 12:20:00,102.53,102.72,102.49,102.49,29131.0,101.3813,101.5691,101.3417,101.3417,29131.0
2020-11-12 12:30:00,102.51,102.67,102.32,102.36,9401.0,101.3615,101.5197,101.1736,101.2132,9401.0
2020-11-12 12:40:00,102.45,102.45,102.12,102.12,36497.0,101.3022,101.3022,100.9759,100.9759,36497.0
2020-11-12 12:50:00,102.13,102.39,101.94,102.39,46551.0,100.9857,101.2428,100.7979,101.2428,46551.0
2020-11-12 13:00:00,102.32,102.5,102.28,102.46,18405.0,101.1736,101.3516,101.1341,101.312,18405.0
2020-11-12 13:10:00,102.47,102.48,101.96,101.96,110008.0,101.3219,101.3318,100.8176,100.8176,110008.0
2020-11-12 13:20:00,101.99,102.16,101.91,102.06,40448.0,100.8473,101.0154,100.7682,100.9165,40448.0
2020-11-12 13:30:00,102.08,102.23,101.83,102.2,102606.0,100.9363,101.0846,100.6891,101.055,102606.0
2020-11-12 13:40:00,102.24,102.25,101.94,102.08,98532.0,101.0945,101.1044,100.7979,100.9363,98532.0
2020-11-12 13:50:00,102.08,102.64,102.07,102.62,102324.0,100.9363,101.49,100.9264,101.4703,102324.0
2020-11-12 14:00:00,102.62,102.8,102.49,102.58,23258.0,101.4703,101.6482,101.3417,101.4307,23258.0
2020-11-12 14:10:00,102.58,102.68,102.15,102.17,43499.0,101.4307,101.5296,101.0055,101.0253,43499.0
2020-11-12 14:20:00,102.22,102.27,101.96,102.03,14398.0,101.0747,101.1242,100.8176,100.8869,14398.0
2020-11-12 14:30:00,102.06,102.34,101.94,101.94,17124.0,100.9165,101.1934,100.7979,100.7979,17124.0
2020-11-12 14:40:00,101.94,101.95,101.38,101.4,13710.0,100.7979,100.8078,100.2441,100.2639,13710.0
2020-11-12 14:50:00,101.43,101.45,101.13,101.18,27216.0,100.2936,100.3134,99.9969,100.0464,27216.0
2020-11-12 15:00:00,101.14,101.18,100.83,101.15,54000.0,100.0068,100.0464,99.7003,100.0167,54000.0
2020-11-12 15:10:00,101.16,101.54,101.1,101.45,43960.0,100.0266,100.4024,99.9673,100.3134,43960.0
2020-11-12 15:20:00,101.49,101.49,101.17,101.29,39111.0,100.3529,100.3529,100.0365,100.1552,39111.0
2020-11-12 15:30:00,101.3,101.5,101.15,101.5,32904.0,100.165,100.3628,100.0167,100.3628,32904.0
2020-11-12 15:40:00,101.5,101.5,101.15,101.36,65827.0,100.3628,100.3628,100.0167,100.2244,65827.0
2020-11-12 15:50:00,101.34,102.07,101.34,102.02,267161.0,100.2046,100.9264,100.2046,100.877,267161.0
2020-11-13 09:30:00,102.91,103.75,102.65,103.41,43695.0,101.757,102.5876,101.4999,102.2514,43695.0
2020-11-13 09:40:00,103.32,103.66,102.83,103.21,20863.0,102.1624,102.4986,101.6779,102.0536,20863.0
2020-11-13 09:50:00,103.27,103.53,102.98,103.53,19041.0,102.113,102.3701,101.8262,102.3701,19041.0
2020-11-13 10:00:00,103.5,103.5,102.9,103.31,17752.0,102.3404,102.3404,101.7471,102.1525,17752.0
2020-11-13 10:10:00,103.27,103.43,102.94,103.08,13376.0,102.113,102.2712,101.7867,101.9251,13376.0
2020-11-13 10:20:00,103.03,103.14,102.82,103.09,27930.0,101.8757,101.9844,101.668,101.935,27930.0
2020-11-13 10:30:00,103.15,103.34,102.72,102.86,48815.0,101.9943,102.1822,101.5691,101.7076,48815.0
2020-11-13 10:40:00,102.86,103.34,102.86,103.26,30931.0,101.7076,102.1822,101.7076,102.1031,30931.0
2020-11-13 10:50:00,103.26,103.68,103.07,103.62,129947.0,102.1031,102.5184,101.9152,102.4591,129947.0
2020-11-13 11:00:00,103.65,104.27,103.58,104.09,119947.0,102.4887,103.1018,102.4195,102.9238,119947.0
2020-11-13 11:10:00,104.16,104.32,103.96,104.07,32156.0,102.993,103.1512,102.7952,102.904,32156.0
2020-11-13 11:20:00,104.1,104.16,103.54,103.7,51468.0,102.9337,102.993,102.3799,102.5382,51468.0
2020-11-13 11:30:00,103.68,104.16,103.63,104.13,34354.0,102.5184,102.993,102.4689,102.9633,34354.0
2020-11-13 11:40:00,104.09,104.32,104.01,104.27,104768.0,102.9238,103.1512,102.8447,103.1018,104768.0
2020-11-13 11:50:00,104.2,104.35,104.08,104.2,27726.0,103.0326,103.1809,102.9139,103.0326,27726.0
2020-11-13 12:00:00,104.25,104.51,104.18,104.51,66160.0,103.082,103.3391,103.0128,103.3391,66160.0
2020-11-13 12:10:00,104.56,104.66,104.45,104.63,21083.0,103.3885,103.4874,103.2798,103.4577,21083.0
2020-11-13 12:20:00,104.57,104.57,104.27,104.3,10624.0,103.3984,103.3984,103.1018,103.1314,10624.0
2020-11-13 12:30:00,104.34,104.48,104.26,104.45,12450.0,103.171,103.3094,103.0919,103.2798,12450.0
2020-11-13 12:40:00,104.46,104.46,104.23,104.27,11027.0,103.2896,103.2896,103.0622,103.1018,11027.0
2020-11-13 12:50:00,104.29,104.38,104.2,104.36,25968.0,103.1215,103.2105,103.0326,103.1908,25968.0
2020-11-13 13:00:00,104.38,104.43,104.26,104.41,13753.0,103.2105,103.26,103.0919,103.2402,13753.0
2020-11-13 13:10:00,104.37,104.4,103.85,103.97,32291.0,103.2006,103.2303,102.6865,102.8051,32291.0
2020-11-13 13:20:00,103.94,104.3,103.92,104.24,45359.0,102.7755,103.1314,102.7557,103.0721,45359.0
2020-11-13 13:30:00,104.3,104.56,104.25,104.55,29128.0,103.1314,103.3885,103.082,103.3786,29128.0
2020-11-13 13:40:00,104.53,104.89,104.52,104.77,25417.0,103.3589,103.7148,103.349,103.5962,25417.0
2020-11-13 13:50:00,104.79,105.08,104.72,105.08,26533.0,103.6159,103.9027,103.5467,103.9027,26533.0
2020-11-13 14:00:00,105.1,105.31,104.75,104.79,26040.0,103.9225,104.1301,103.5764,103.6159,26040.0
2020-11-13 14:10:00,104.79,105.06,104.73,104.94,92554.0,103.6159,103.8829,103.5566,103.7643,92554.0
2020-11-13 14:20:00,105.0,105.28,104.91,104.95,15016.0,103.8236,104.1005,103.7346,103.7742,15016.0
2020-11-13 14:30:00,104.95,105.18,104.9,105.17,20747.0,103.7742,104.0016,103.7247,103.9917,20747.0
2020-11-13 14:40:00,105.18,105.18,104.95,104.97,15366.0,104.0016,104.0016,103.7742,103.7939,15366.0
2020-11-13 14:50:00,104.99,105.33,104.99,105.27,54111.0,103.8137,104.1499,103.8137,104.0906,54111.0
2020-11-13 15:00:00,105.27,105.54,105.2,105.34,85544.0,104.0906,104.3575,104.0213,104.1598,85544.0
2020-11-13 15:10:00,105.35,105.6,105.25,105.51,131670.0,104.1697,104.4169,104.0708,104.3279,131670.0
2020-11-13 15:20:00,105.51,105.61,105.45,105.52,56033.0,104.3279,104.4268,104.2685,104.3378,56033.0
2020-11-13 15:30:00,105.51,105.74,105.5,105.61,88761.0,104.3279,104.5553,104.318,104.4268,88761.0
2020-11-13 15:40:00,105.6,105.88,105.6,105.8,120259.0,104.4169,104.6937,104.4169,104.6146,120259.0
2020-11-13 15:50:00,105.82,105.92,105.54,105.79,279796.0,104.6344,104.7333,104.3575,104.6047,279796.0
2020-11-16 09:30:00,109.53,109.71,106.74,107.54,249253.0,108.3028,108.4808,105.5441,106.3351,249253.0
2020-11-16 09:40:00,107.5,108.02,107.21,108.01,236280.0,106.2956,106.8098,106.0088,106.7999,236280.0
2020-11-16 09:50:00,108.04,108.63,107.2,107.46,274006.0,106.8295,107.4129,105.9989,106.256,274006.0
2020-11-16 10:00:00,107.5,108.59,107.5,108.51,245430.0,106.2956,107.3734,106.2956,107.2943,245430.0
2020-11-16 10:10:00,108.5,108.58,107.83,108.4,232367.0,107.2844,107.3635,106.6219,107.1855,232367.0
2020-11-16 10:20:00,108.37,109.24,108.23,109.23,192534.0,107.1558,108.0161,107.0174,108.0062,192534.0
2020-11-16 10:30:00,109.2,109.47,109.03,109.19,82141.0,107.9765,108.2435,107.8084,107.9666,82141.0
2020-11-16 10:40:00,109.23,109.51,108.93,108.96,47089.0,108.0062,108.2831,107.7096,107.7392,47089.0
2020-11-16 10:50:00,108.96,109.03,108.06,108.37,43491.0,107.7392,107.8084,106.8493,107.1558,43491.0
2020-11-16 11:00:00,108.38,108.6,108.01,108.18,37420.0,107.1657,107.3833,106.7999,106.968,37420.0
2020-11-16 11:10:00,108.18,108.64,108.07,108.35,40426.0,106.968,107.4228,106.8592,107.1361,40426.0
2020-11-16 11:20:00,108.34,108.56,108.24,108.25,50263.0,107.1262,107.3437,107.0273,107.0372,50263.0
2020-11-16 11:30:00,108.24,108.24,108.0,108.01,40312.0,107.0273,107.0273,106.79,106.7999,40312.0
2020-11-16 11:40:00,108.0,108.33,107.95,108.02,45532.0,106.79,107.1163,106.7405,106.8098,45532.0
2020-11-16 11:50:00,108.06,108.28,107.91,108.12,32983.0,106.8493,107.0668,106.701,106.9086,32983.0
2020-11-16 12:00:00,108.12,108.5,107.91,108.21,90167.0,106.9086,107.2844,106.701,106.9976,90167.0
2020-11-16 12:10:00,108.23,108.31,108.07,108.1,55915.0,107.0174,107.0965,106.8592,106.8889,55915.0
2020-11-16 12:20:00,108.1,108.31,108.08,108.31,37674.0,106.8889,107.0965,106.8691,107.0965,37674.0
2020-11-16 12:30:00,108.31,108.33,107.91,108.23,24769.0,107.0965,107.1163,106.701,107.0174,24769.0
2020-11-16 12:40:00,108.22,108.32,108.07,108.2,18969.0,107.0075,107.1064,106.8592,106.9877,18969.0
2020-11-16 12:50:00,108.23,108.27,107.95,108.13,17430.0,107.0174,107.057,106.7405,106.9185,17430.0
2020-11-16 13:00:00,108.13,108.13,107.8,107.89,32328.0,106.9185,106.9185,106.5922,106.6812,32328.0
2020-11-16 13:10:00,107.92,108.13,107.89,107.98,24711.0,106.7109,106.9185,106.6812,106.7702,24711.0
2020-11-16 13:20:00,107.94,107.95,107.27,107.29,39796.0,106.7307,106.7405,106.0682,106.0879,39796.0
2020-11-16 13:30:00,107.32,107.58,107.13,107.47,27522.0,106.1176,106.3747,105.9297,106.2659,27522.0
2020-11-16 13:40:00,107.43,107.43,106.92,106.98,79462.0,106.2264,106.2264,105.7221,105.7814,79462.0
2020-11-16 13:50:00,106.98,107.2,106.94,106.98,29209.0,105.7814,105.9989,105.7419,105.7814,29209.0
2020-11-16 14:00:00,106.92,106.98,106.68,106.94,27245.0,105.7221,105.7814,105.4848,105.7419,27245.0
2020-11-16 14:10:00,106.92,107.41,106.84,107.4,36630.0,105.7221,106.2066,105.643,106.1967,36630.0
2020-11-16 14:20:00,107.42,107.69,107.39,107.57,33889.0,106.2165,106.4835,106.1868,106.3648,33889.0
2020-11-16 14:30:00,107.6,107.7,107.25,107.3,25972.0,106.3945,106.4933,106.0484,106.0978,25972.0
2020-11-16 14:40:00,107.29,107.29,107.05,107.13,63548.0,106.0879,106.0879,105.8506,105.9297,63548.0
2020-11-16 14:50:00,107.17,107.25,107.1,107.22,50377.0,105.9693,106.0484,105.9001,106.0187,50377.0
2020-11-16 15:00:00,107.23,107.25,106.84,106.97,29238.0,106.0286,106.0484,105.643,105.7715,29238.0
2020-11-16 15:10:00,107.0,107.03,106.68,106.72,84795.0,105.8012,105.8308,105.4848,105.5243,84795.0
2020-11-16 15:20:00,106.72,106.88,106.55,106.64,74068.0,105.5243,105.6825,105.3562,105.4452,74068.0
2020-11-16 15:30:00,106.65,107.0,106.62,106.75,166814.0,105.4551,105.8012,105.4254,105.554,166814.0
2020-11-16 15:40:00,106.76,107.03,106.67,106.67,118321.0,105.5639,105.8308,105.4749,105.4749,118321.0
2020-11-16 15:50:00,106.66,106.75,106.26,106.59,304089.0,105.465,105.554,105.0695,105.3958,304089.0
2020-11-17 09:30:00,104.56,104.95,103.51,103.75,114261.0,103.3885,103.7742,102.3503,102.5876,114261.0
2020-11-17 09:40:00,103.87,103.89,102.75,103.67,82662.0,102.7063,102.726,101.5988,102.5085,82662.0
2020-11-17 09:50:00,103.63,103.7,102.54,102.57,54017.0,102.4689,102.5382,101.3912,101.4208,54017.0
2020-11-17 10:00:00,102.72,103.05,102.58,102.82,77217.0,101.5691,101.8954,101.4307,101.668,77217.0
2020-11-17 10:10:00,102.82,102.96,102.63,102.75,175021.0,101.668,101.8064,101.4801,101.5988,175021.0
2020-11-17 10:20:00,102.74,102.94,102.68,102.82,140570.0,101.5889,101.7867,101.5296,101.668,140570.0
2020-11-17 10:30:00,102.83,102.9,102.57,102.79,94847.0,101.6779,101.7471,101.4208,101.6384,94847.0
2020-11-17 10:40:00,102.79,103.37,102.75,103.14,67079.0,101.6384,102.2119,101.5988,101.9844,67079.0
2020-11-17 10:50:00,103.12,103.22,103.08,103.15,57711.0,101.9647,102.0635,101.9251,101.9943,57711.0
2020-11-17 11:00:00,103.15,103.7,102.98,103.3,60610.0,101.9943,102.5382,101.8262,102.1426,60610.0
2020-11-17 11:10:00,103.34,103.63,103.11,103.52,50803.0,102.1822,102.4689,101.9548,102.3602,50803.0
2020-11-17 11:20:00,103.53,104.33,103.52,104.21,48392.0,102.3701,103.1611,102.3602,103.0424,48392.0
2020-11-17 11:30:00,104.23,104.47,104.0,104.2,18889.0,103.0622,103.2995,102.8348,103.0326,18889.0
2020-11-17 11:40:00,104.22,104.22,104.02,104.11,27841.0,103.0523,103.0523,102.8546,102.9436,27841.0
2020-11-17 11:50:00,104.11,104.15,103.85,104.15,43144.0,102.9436,102.9831,102.6865,102.9831,43144.0
2020-11-17 12:00:00,104.15,104.26,104.0,104.24,27837.0,102.9831,103.0919,102.8348,103.0721,27837.0
2020-11-17 12:10:00,104.23,104.68,104.16,104.49,15556.0,103.0622,103.5072,102.993,103.3193,15556.0
2020-11-17 12:20:00,104.47,105.1,104.42,105.07,46447.0,103.2995,103.9225,103.2501,103.8928,46447.0
2020-11-17 12:30:00,105.07,105.21,104.72,104.74,36460.0,103.8928,104.0312,103.5467,103.5665,36460.0
2020-11-17 12:40:00,104.73,104.79,104.52,104.73,17029.0,103.5566,103.6159,103.349,103.5566,17029.0
2020-11-17 12:50:00,104.73,104.76,104.26,104.36,8949.0,103.5566,103.5863,103.0919,103.1908,8949.0
2020-11-17 13:00:00,104.33,104.35,104.09,104.16,16506.0,103.1611,103.1809,102.9238,102.993,16506.0
2020-11-17 13:10:00,104.16,104.21,104.02,104.05,8614.0,102.993,103.0424,102.8546,102.8842,8614.0
2020-11-17 13:20:00,104.04,104.04,103.83,103.86,11543.0,102.8743,102.8743,102.6667,102.6964,11543.0
2020-11-17 13:30:00,103.88,104.0,103.82,103.98,23993.0,102.7161,102.8348,102.6568,102.815,23993.0
2020-11-17 13:40:00,103.98,104.04,103.89,103.94,12291.0,102.815,102.8743,102.726,102.7755,12291.0
2020-11-17 13:50:00,103.93,103.93,103.69,103.81,14702.0,102.7656,102.7656,102.5283,102.6469,14702.0
2020-11-17 14:00:00,103.86,104.09,103.84,104.05,26483.0,102.6964,102.9238,102.6766,102.8842,26483.0
2020-11-17 14:10:00,104.04,104.38,104.04,104.23,15784.0,102.8743,103.2105,102.8743,103.0622,15784.0
2020-11-17 14:20:00,104.26,104.32,104.16,104.29,14240.0,103.0919,103.1512,102.993,103.1215,14240.0
2020-11-17 14:30:00,104.32,104.47,104.24,104.25,18280.0,103.1512,103.2995,103.0721,103.082,18280.0
2020-11-17 14:40:00,104.27,104.3,104.14,104.14,13589.0,103.1018,103.1314,102.9732,102.9732,13589.0
2020-11-17 14:50:00,104.13,104.35,104.0,104.35,20944.0,102.9633,103.1809,102.8348,103.1809,20944.0
2020-11-17 15:00:00,104.37,104.38,103.84,103.85,25213.0,103.2006,103.2105,102.6766,102.6865,25213.0
2020-11-17 15:10:00,103.85,103.87,103.64,103.7,24540.0,102.6865,102.7063,102.4788,102.5382,24540.0
2020-11-17 15:20:00,103.69,103.76,103.47,103.6,38787.0,102.5283,102.5975,102.3107,102.4393,38787.0
2020-11-17 15:30:00,103.62,103.71,103.4,103.54,51734.0,102.4591,102.548,102.2415,102.3799,51734.0
2020-11-17 15:40:00,103.55,103.62,103.44,103.53,82310.0,102.3898,102.4591,102.2811,102.3701,82310.0
2020-11-17 15:50:00,103.46,103.62,103.31,103.35,279866.0,102.3008,102.4591,102.1525,102.1921,279866.0
2020-11-18 09:30:00,103.37,103.77,102.9,103.48,48119.0,102.2119,102.6074,101.7471,102.3206,48119.0
2020-11-18 09:40:00,103.49,104.07,103.35,103.91,23316.0,102.3305,102.904,102.1921,102.7458,23316.0
2020-11-18 09:50:00,103.75,104.39,103.72,104.22,21256.0,102.5876,103.2204,102.5579,103.0523,21256.0
2020-11-18 10:00:00,104.27,104.92,104.27,104.46,32652.0,103.1018,103.7445,103.1018,103.2896,32652.0
2020-11-18 10:10:00,104.5,104.68,104.04,104.11,55131.0,103.3292,103.5072,102.8743,102.9436,55131.0
2020-11-18 10:20:00,104.01,104.67,103.97,104.39,13444.0,102.8447,103.4973,102.8051,103.2204,13444.0
2020-11-18 10:30:00,104.3,104.35,103.58,103.87,20957.0,103.1314,103.1809,102.4195,102.7063,20957.0
2020-11-18 10:40:00,103.88,103.91,103.33,103.64,29679.0,102.7161,102.7458,102.1723,102.4788,29679.0
2020-11-18 10:50:00,103.57,103.84,103.41,103.69,9880.0,102.4096,102.6766,102.2514,102.5283,9880.0
2020-11-18 11:00:00,103.64,103.9,103.4,103.69,15456.0,102.4788,102.7359,102.2415,102.5283,15456.0
2020-11-18 11:10:00,103.75,103.93,103.66,103.79,8991.0,102.5876,102.7656,102.4986,102.6271,8991.0
2020-11-18 11:20:00,103.73,103.85,103.45,103.75,19094.0,102.5678,102.6865,102.291,102.5876,19094.0
2020-11-18 11:30:00,103.73,103.88,103.31,103.43,37143.0,102.5678,102.7161,102.1525,102.2712,37143.0
2020-11-18 11:40:00,103.46,104.13,103.43,103.74,65478.0,102.3008,102.9633,102.2712,102.5777,65478.0
2020-11-18 11:50:00,103.74,103.99,103.74,103.86,41229.0,102.5777,102.8249,102.5777,102.6964,41229.0
2020-11-18 12:00:00,103.85,104.42,103.85,104.41,73575.0,102.6865,103.2501,102.6865,103.2402,73575.0
2020-11-18 12:10:00,104.38,104.47,104.05,104.09,22629.0,103.2105,103.2995,102.8842,102.9238,22629.0
2020-11-18 12:20:00,104.19,104.23,104.06,104.15,11608.0,103.0227,103.0622,102.8941,102.9831,11608.0
2020-11-18 12:30:00,104.12,104.19,103.97,104.02,11139.0,102.9534,103.0227,102.8051,102.8546,11139.0
2020-11-18 12:40:00,104.02,104.44,104.02,104.37,10101.0,102.8546,103.2699,102.8546,103.2006,10101.0
2020-11-18 12:50:00,104.44,104.65,104.4,104.47,13058.0,103.2699,103.4775,103.2303,103.2995,13058.0
2020-11-18 13:00:00,104.45,105.33,104.36,105.07,50827.0,103.2798,104.1499,103.1908,103.8928,50827.0
2020-11-18 13:10:00,104.98,105.25,104.84,104.84,21796.0,103.8038,104.0708,103.6654,103.6654,21796.0
2020-11-18 13:20:00,104.86,105.3,104.86,105.07,31575.0,103.6852,104.1202,103.6852,103.8928,31575.0
2020-11-18 13:30:00,104.98,105.53,104.98,105.41,20649.0,103.8038,104.3477,103.8038,104.229,20649.0
2020-11-18 13:40:00,105.38,105.63,105.23,105.31,32042.0,104.1993,104.4465,104.051,104.1301,32042.0
2020-11-18 13:50:00,105.26,105.29,104.97,105.1,15279.0,104.0807,104.1103,103.7939,103.9225,15279.0
2020-11-18 14:00:00,105.05,105.47,105.05,105.31,26588.0,103.873,104.2883,103.873,104.1301,26588.0
2020-11-18 14:10:00,105.29,105.31,104.6,104.6,12223.0,104.1103,104.1301,103.4281,103.4281,12223.0
2020-11-18 14:20:00,104.59,104.68,104.27,104.41,39056.0,103.4182,103.5072,103.1018,103.2402,39056.0
2020-11-18 14:30:00,104.39,104.59,104.3,104.46,17288.0,103.2204,103.4182,103.1314,103.2896,17288.0
2020-11-18 14:40:00,104.46,105.05,104.46,104.7,26596.0,103.2896,103.873,103.2896,103.527,26596.0
2020-11-18 14:50:00,104.78,104.88,104.51,104.52,13453.0,103.6061,103.7049,103.3391,103.349,13453.0
2020-11-18 15:00:00,104.53,104.76,104.35,104.73,23574.0,103.3589,103.5863,103.1809,103.5566,23574.0
2020-11-18 15:10:00,104.74,104.94,104.63,104.64,21862.0,103.5665,103.7643,103.4577,103.4676,21862.0
2020-11-18 15:20:00,104.59,104.63,104.1,104.11,32660.0,103.4182,103.4577,102.9337,102.9436,32660.0
2020-11-18 15:30:00,104.08,104.09,103.51,103.79,69150.0,102.9139,102.9238,102.3503,102.6271,69150.0
2020-11-18 15:40:00,103.83,104.04,103.67,103.81,49864.0,102.6667,102.8743,102.5085,102.6469,49864.0
2020-11-18 15:50:00,103.85,103.9,103.35,103.42,121195.0,102.6865,102.7359,102.1921,102.2613,121195.0
2020-11-19 09:30:00,102.33,103.43,102.33,103.07,43126.0,101.1835,102.2712,101.1835,101.9152,43126.0
2020-11-19 09:40:00,103.17,103.51,102.78,103.4,15233.0,102.0141,102.3503,101.6285,102.2415,15233.0
2020-11-19 09:50:00,103.34,103.59,103.01,103.36,14407.0,102.1822,102.4294,101.8559,102.202,14407.0
2020-11-19 10:00:00,103.29,103.31,102.5,102.6,11878.0,102.1327,102.1525,101.3516,101.4505,11878.0
2020-11-19 10:10:00,102.55,102.61,102.2,102.35,37804.0,101.401,101.4604,101.055,101.2033,37804.0
2020-11-19 10:20:00,102.25,102.52,102.01,102.27,18315.0,101.1044,101.3714,100.8671,101.1242,18315.0
2020-11-19 10:30:00,102.27,102.37,102.11,102.31,7126.0,101.1242,101.2231,100.966,101.1637,7126.0
2020-11-19 10:40:00,102.37,103.22,102.36,103.01,61737.0,101.2231,102.0635,101.2132,101.8559,61737.0
2020-11-19 10:50:00,103.1,103.24,102.53,102.74,22661.0,101.9449,102.0833,101.3813,101.5889,22661.0
2020-11-19 11:00:00,102.69,102.74,102.18,102.36,29027.0,101.5395,101.5889,101.0352,101.2132,29027.0
2020-11-19 11:10:00,102.45,102.52,102.07,102.33,17643.0,101.3022,101.3714,100.9264,101.1835,17643.0
2020-11-19 11:20:00,102.32,102.67,102.31,102.48,20237.0,101.1736,101.5197,101.1637,101.3318,20237.0
2020-11-19 11:30:00,102.44,102.75,102.07,102.33,37801.0,101.2923,101.5988,100.9264,101.1835,37801.0
2020-11-19 11:40:00,102.39,102.84,102.35,102.72,14897.0,101.2428,101.6878,101.2033,101.5691,14897.0
2020-11-19 11:50:00,102.7,102.91,102.63,102.82,30264.0,101.5494,101.757,101.4801,101.668,30264.0
2020-11-19 12:00:00,102.79,102.92,102.59,102.76,19117.0,101.6384,101.7669,101.4406,101.6087,19117.0
2020-11-19 12:10:00,102.8,103.03,102.53,102.54,14435.0,101.6482,101.8757,101.3813,101.3912,14435.0
2020-11-19 12:20:00,102.54,102.63,102.3,102.37,22106.0,101.3912,101.4801,101.1538,101.2231,22106.0
2020-11-19 12:30:00,102.33,102.64,102.33,102.64,13208.0,101.1835,101.49,101.1835,101.49,13208.0
2020-11-19 12:40:00,102.61,102.75,102.43,102.68,16368.0,101.4604,101.5988,101.2824,101.5296,16368.0
2020-11-19 12:50:00,102.64,103.05,102.62,103.01,14076.0,101.49,101.8954,101.4703,101.8559,14076.0
2020-11-19 13:00:00,103.03,103.21,103.02,103.05,15509.0,101.8757,102.0536,101.8658,101.8954,15509.0
2020-11-19 13:10:00,103.03,103.03,102.7,102.77,62200.0,101.8757,101.8757,101.5494,101.6186,62200.0
2020-11-19 13:20:00,102.82,103.26,102.81,103.12,18184.0,101.668,102.1031,101.6581,101.9647,18184.0
2020-11-19 13:30:00,103.13,103.35,102.94,103.01,25879.0,101.9745,102.1921,101.7867,101.8559,25879.0
2020-11-19 13:40:00,103.01,103.07,102.87,103.01,13096.0,101.8559,101.9152,101.7175,101.8559,13096.0
2020-11-19 13:50:00,103.02,103.13,102.95,103.0,21485.0,101.8658,101.9745,101.7966,101.846,21485.0
2020-11-19 14:00:00,103.03,103.3,102.89,103.27,21415.0,101.8757,102.1426,101.7372,102.113,21415.0
2020-11-19 14:10:00,103.25,103.26,102.85,102.87,20066.0,102.0932,102.1031,101.6977,101.7175,20066.0
2020-11-19 14:20:00,102.95,103.03,102.9,102.91,7063.0,101.7966,101.8757,101.7471,101.757,7063.0
2020-11-19 14:30:00,102.88,103.22,102.88,103.14,13628.0,101.7273,102.0635,101.7273,101.9844,13628.0
2020-11-19 14:40:00,103.17,103.29,102.85,103.0,163182.0,102.0141,102.1327,101.6977,101.846,163182.0
2020-11-19 14:50:00,103.05,103.45,103.05,103.38,12102.0,101.8954,102.291,101.8954,102.2217,12102.0
2020-11-19 15:00:00,103.35,103.36,103.13,103.2,11294.0,102.1921,102.202,101.9745,102.0438,11294.0
2020-11-19 15:10:00,103.22,103.53,103.2,103.21,12041.0,102.0635,102.3701,102.0438,102.0536,12041.0
2020-11-19 15:20:00,103.12,103.24,102.86,102.91,26591.0,101.9647,102.0833,101.7076,101.757,26591.0
2020-11-19 15:30:00,102.95,102.97,102.69,102.85,52028.0,101.7966,101.8163,101.5395,101.6977,52028.0
2020-11-19 15:40:00,102.87,103.07,102.8,102.94,33652.0,101.7175,101.9152,101.6482,101.7867,33652.0
2020-11-19 15:50:00,102.95,103.25,102.77,102.8,154372.0,101.7966,102.0932,101.6186,101.6482,154372.0
2020-11-20 09:30:00,102.85,103.09,102.38,102.86,57920.0,101.6977,101.935,101.2329,101.7076,57920.0
2020-11-20 09:40:00,102.86,103.29,102.47,102.75,46683.0,101.7076,102.1327,101.3219,101.5988,46683.0
2020-11-20 09:50:00,102.69,102.84,102.05,102.57,50758.0,101.5395,101.6878,100.9066,101.4208,50758.0
2020-11-20 10:00:00,102.58,103.0,102.47,102.83,51231.0,101.4307,101.846,101.3219,101.6779,51231.0
2020-11-20 10:10:00,102.83,102.95,102.55,102.87,63078.0,101.6779,101.7966,101.401,101.7175,63078.0
2020-11-20 10:20:00,102.9,103.07,102.7,103.04,34001.0,101.7471,101.9152,101.5494,101.8855,34001.0
2020-11-20 10:30:00,103.0,103.22,102.86,103.22,71199.0,101.846,102.0635,101.7076,102.0635,71199.0
2020-11-20 10:40:00,103.22,103.37,102.97,103.19,26081.0,102.0635,102.2119,101.8163,102.0339,26081.0
2020-11-20 10:50:00,103.2,103.24,102.95,102.95,35622.0,102.0438,102.0833,101.7966,101.7966,35622.0
2020-11-20 11:00:00,102.95,103.06,102.31,102.46,64140.0,101.7966,101.9053,101.1637,101.312,64140.0
2020-11-20 11:10:00,102.45,102.76,102.42,102.51,44078.0,101.3022,101.6087,101.2725,101.3615,44078.0
2020-11-20 11:20:00,102.48,103.0,102.42,103.0,29754.0,101.3318,101.846,101.2725,101.846,29754.0
2020-11-20 11:30:00,102.94,102.95,102.45,102.5,20591.0,101.7867,101.7966,101.3022,101.3516,20591.0
2020-11-20 11:40:00,102.46,102.78,102.27,102.27,18204.0,101.312,101.6285,101.1242,101.1242,18204.0
2020-11-20 11:50:00,102.27,102.51,102.24,102.46,11931.0,101.1242,101.3615,101.0945,101.312,11931.0
2020-11-20 12:00:00,102.5,102.58,102.37,102.46,15824.0,101.3516,101.4307,101.2231,101.312,15824.0
2020-11-20 12:10:00,102.47,102.56,102.37,102.42,20260.0,101.3219,101.4109,101.2231,101.2725,20260.0
2020-11-20 12:20:00,102.43,102.52,102.37,102.52,15313.0,101.2824,101.3714,101.2231,101.3714,15313.0
2020-11-20 12:30:00,102.48,102.53,102.34,102.36,14482.0,101.3318,101.3813,101.1934,101.2132,14482.0
2020-11-20 12:40:00,102.36,102.52,102.26,102.34,14165.0,101.2132,101.3714,101.1143,101.1934,14165.0
2020-11-20 12:50:00,102.31,102.37,102.13,102.36,9931.0,101.1637,101.2231,100.9857,101.2132,9931.0
2020-11-20 13:00:00,102.35,102.43,102.24,102.32,15352.0,101.2033,101.2824,101.0945,101.1736,15352.0
2020-11-20 13:10:00,102.33,102.38,102.22,102.38,13415.0,101.1835,101.2329,101.0747,101.2329,13415.0
2020-11-20 13:20:00,102.41,102.46,102.24,102.29,15284.0,101.2626,101.312,101.0945,101.144,15284.0
2020-11-20 13:30:00,102.33,102.41,102.22,102.33,10551.0,101.1835,101.2626,101.0747,101.1835,10551.0
2020-11-20 13:40:00,102.31,102.38,102.23,102.38,8287.0,101.1637,101.2329,101.0846,101.2329,8287.0
2020-11-20 13:50:00,102.4,102.43,102.24,102.4,15713.0,101.2527,101.2824,101.0945,101.2527,15713.0
2020-11-20 14:00:00,102.42,102.42,102.12,102.18,15643.0,101.2725,101.2725,100.9759,101.0352,15643.0
2020-11-20 14:10:00,102.16,102.23,102.03,102.07,15939.0,101.0154,101.0846,100.8869,100.9264,15939.0
2020-11-20 14:20:00,102.07,102.17,101.95,102.15,15587.0,100.9264,101.0253,100.8078,101.0055,15587.0
2020-11-20 14:30:00,102.16,102.47,102.16,102.41,19510.0,101.0154,101.3219,101.0154,101.2626,19510.0
2020-11-20 14:40:00,102.41,102.41,101.95,102.2,21344.0,101.2626,101.2626,100.8078,101.055,21344.0
2020-11-20 14:50:00,102.2,102.23,102.06,102.14,18640.0,101.055,101.0846,100.9165,100.9956,18640.0
2020-11-20 15:00:00,102.14,102.16,101.83,101.83,20904.0,100.9956,101.0154,100.6891,100.6891,20904.0
2020-11-20 15:10:00,101.82,101.88,101.59,101.77,29125.0,100.6792,100.7385,100.4518,100.6298,29125.0
2020-11-20 15:20:00,101.73,101.81,101.67,101.7,27357.0,100.5902,100.6693,100.5309,100.5606,27357.0
2020-11-20 15:30:00,101.69,101.97,101.6,101.94,43553.0,100.5507,100.8275,100.4617,100.7979,43553.0
2020-11-20 15:40:00,101.94,102.16,101.86,102.16,44040.0,100.7979,101.0154,100.7188,101.0154,44040.0
2020-11-20 15:50:00,102.1,102.12,101.45,101.73,201561.0,100.9561,100.9759,100.3134,100.5902,201561.0
2020-11-23 09:30:00,102.89,103.32,102.69,103.09,51843.0,101.7372,102.1624,101.5395,101.935,51843.0
2020-11-23 09:40:00,103.1,103.68,102.41,102.56,76658.0,101.9449,102.5184,101.2626,101.4109,76658.0
2020-11-23 09:50:00,102.66,103.35,102.6,102.93,26101.0,101.5098,102.1921,101.4505,101.7768,26101.0
2020-11-23 10:00:00,102.91,103.04,102.58,102.81,71592.0,101.757,101.8855,101.4307,101.6581,71592.0
2020-11-23 10:10:00,102.82,103.48,102.68,103.26,81075.0,101.668,102.3206,101.5296,102.1031,81075.0
2020-11-23 10:20:00,103.24,103.38,102.7,102.74,36286.0,102.0833,102.2217,101.5494,101.5889,36286.0
2020-11-23 10:30:00,102.73,103.54,102.63,103.54,32440.0,101.579,102.3799,101.4801,102.3799,32440.0
2020-11-23 10:40:00,103.57,103.85,103.4,103.6,28521.0,102.4096,102.6865,102.2415,102.4393,28521.0
2020-11-23 10:50:00,103.6,103.67,103.26,103.35,15842.0,102.4393,102.5085,102.1031,102.1921,15842.0
2020-11-23 11:00:00,103.41,103.56,103.23,103.35,34059.0,102.2514,102.3997,102.0734,102.1921,34059.0
2020-11-23 11:10:00,103.29,103.3,102.87,103.17,27896.0,102.1327,102.1426,101.7175,102.0141,27896.0
2020-11-23 11:20:00,103.16,103.38,103.12,103.2,24746.0,102.0042,102.2217,101.9647,102.0438,24746.0
2020-11-23 11:30:00,103.22,103.26,102.83,103.09,48156.0,102.0635,102.1031,101.6779,101.935,48156.0
2020-11-23 11:40:00,103.03,103.12,102.94,103.1,15626.0,101.8757,101.9647,101.7867,101.9449,15626.0
2020-11-23 11:50:00,103.06,103.18,102.92,103.04,27586.0,101.9053,102.024,101.7669,101.8855,27586.0
2020-11-23 12:00:00,103.05,103.09,102.73,102.77,14313.0,101.8954,101.935,101.579,101.6186,14313.0
2020-11-23 12:10:00,102.77,102.94,102.71,102.82,28066.0,101.6186,101.7867,101.5592,101.668,28066.0
2020-11-23 12:20:00,102.8,103.15,102.79,103.13,31003.0,101.6482,101.9943,101.6384,101.9745,31003.0
2020-11-23 12:30:00,103.13,103.62,103.13,103.54,323896.0,101.9745,102.4591,101.9745,102.3799,323896.0
2020-11-23 12:40:00,103.54,104.0,103.46,103.99,16854.0,102.3799,102.8348,102.3008,102.8249,16854.0
2020-11-23 12:50:00,103.96,104.34,103.86,104.33,15833.0,102.7952,103.171,102.6964,103.1611,15833.0
2020-11-23 13:00:00,104.29,104.61,104.19,104.31,52199.0,103.1215,103.438,103.0227,103.1413,52199.0
2020-11-23 13:10:00,104.22,104.34,104.03,104.28,15609.0,103.0523,103.171,102.8645,103.1117,15609.0
2020-11-23 13:20:00,104.3,104.49,104.13,104.25,28513.0,103.1314,103.3193,102.9633,103.082,28513.0
2020-11-23 13:30:00,104.23,104.33,104.0,104.04,14019.0,103.0622,103.1611,102.8348,102.8743,14019.0
2020-11-23 13:40:00,103.98,104.09,103.89,104.0,10463.0,102.815,102.9238,102.726,102.8348,10463.0
2020-11-23 13:50:00,103.92,104.03,103.92,103.97,15617.0,102.7557,102.8645,102.7557,102.8051,15617.0
2020-11-23 14:00:00,103.94,103.97,103.71,103.73,14793.0,102.7755,102.8051,102.548,102.5678,14793.0
2020-11-23 14:10:00,103.73,103.9,103.66,103.8,31674.0,102.5678,102.7359,102.4986,102.637,31674.0
2020-11-23 14:20:00,103.85,104.07,103.83,104.02,21172.0,102.6865,102.904,102.6667,102.8546,21172.0
2020-11-23 14:30:00,104.04,104.31,104.02,104.23,22137.0,102.8743,103.1413,102.8546,103.0622,22137.0
2020-11-23 14:40:00,104.24,104.3,104.09,104.23,34040.0,103.0721,103.1314,102.9238,103.0622,34040.0
2020-11-23 14:50:00,104.18,104.52,104.09,104.45,62974.0,103.0128,103.349,102.9238,103.2798,62974.0
2020-11-23 15:00:00,104.48,104.72,104.46,104.68,35978.0,103.3094,103.5467,103.2896,103.5072,35978.0
2020-11-23 15:10:00,104.67,105.02,104.64,104.87,66965.0,103.4973,103.8434,103.4676,103.695,66965.0
2020-11-23 15:20:00,104.82,104.85,104.48,104.57,32796.0,103.6456,103.6753,103.3094,103.3984,32796.0
2020-11-23 15:30:00,104.56,104.7,104.44,104.62,43881.0,103.3885,103.527,103.2699,103.4478,43881.0
2020-11-23 15:40:00,104.61,104.99,104.6,104.83,81797.0,103.438,103.8137,103.4281,103.6555,81797.0
2020-11-23 15:50:00,104.82,105.05,104.68,105.04,224206.0,103.6456,103.873,103.5072,103.8631,224206.0
2020-11-24 09:30:00,107.97,108.0,107.03,107.27,96852.0,106.7603,106.79,105.8308,106.0682,96852.0
2020-11-24 09:40:00,107.38,107.52,107.04,107.08,33987.0,106.1769,106.3154,105.8407,105.8803,33987.0
2020-11-24 09:50:00,107.18,108.04,107.18,107.91,60080.0,105.9792,106.8295,105.9792,106.701,60080.0
2020-11-24 10:00:00,107.96,108.18,107.62,107.68,59186.0,106.7504,106.968,106.4142,106.4736,59186.0
2020-11-24 10:10:00,107.62,108.22,107.53,107.78,49458.0,106.4142,107.0075,106.3252,106.5724,49458.0
2020-11-24 10:20:00,107.76,108.17,107.48,108.09,91315.0,106.5527,106.9581,106.2758,106.879,91315.0
2020-11-24 10:30:00,108.02,108.25,107.97,108.19,51687.0,106.8098,107.0372,106.7603,106.9778,51687.0
2020-11-24 10:40:00,108.19,108.48,108.14,108.48,29734.0,106.9778,107.2646,106.9284,107.2646,29734.0
2020-11-24 10:50:00,108.49,108.65,108.35,108.53,37703.0,107.2745,107.4327,107.1361,107.314,37703.0
2020-11-24 11:00:00,108.5,108.65,108.25,108.42,49802.0,107.2844,107.4327,107.0372,107.2053,49802.0
2020-11-24 11:10:00,108.41,108.55,108.17,108.18,41761.0,107.1954,107.3338,106.9581,106.968,41761.0
2020-11-24 11:20:00,108.2,108.59,108.18,108.32,29484.0,106.9877,107.3734,106.968,107.1064,29484.0
2020-11-24 11:30:00,108.32,108.83,108.31,108.76,36310.0,107.1064,107.6107,107.0965,107.5415,36310.0
2020-11-24 11:40:00,108.79,109.03,108.75,108.93,41793.0,107.5711,107.8084,107.5316,107.7096,41793.0
2020-11-24 11:50:00,108.97,109.13,108.81,109.06,47487.0,107.7491,107.9073,107.5909,107.8381,47487.0
2020-11-24 12:00:00,109.08,109.1,108.87,108.87,14504.0,107.8579,107.8777,107.6502,107.6502,14504.0
2020-11-24 12:10:00,108.89,109.12,108.81,109.11,17926.0,107.67,107.8974,107.5909,107.8875,17926.0
2020-11-24 12:20:00,109.09,109.11,108.89,108.94,19995.0,107.8678,107.8875,107.67,107.7194,19995.0
2020-11-24 12:30:00,108.96,109.24,108.94,109.06,31895.0,107.7392,108.0161,107.7194,107.8381,31895.0
2020-11-24 12:40:00,109.05,109.24,108.89,108.92,18772.0,107.8282,108.0161,107.67,107.6997,18772.0
2020-11-24 12:50:00,108.93,109.01,108.79,108.87,46463.0,107.7096,107.7887,107.5711,107.6502,46463.0
2020-11-24 13:00:00,108.91,109.13,108.87,109.02,25564.0,107.6898,107.9073,107.6502,107.7986,25564.0
2020-11-24 13:10:00,108.97,109.06,108.91,108.95,12224.0,107.7491,107.8381,107.6898,107.7293,12224.0
2020-11-24 13:20:00,108.93,109.33,108.86,109.25,29953.0,107.7096,108.1051,107.6403,108.026,29953.0
2020-11-24 13:30:00,109.25,109.27,109.01,109.03,17246.0,108.026,108.0457,107.7887,107.8084,17246.0
2020-11-24 13:40:00,109.03,109.4,109.03,109.25,23937.0,107.8084,108.1743,107.8084,108.026,23937.0
2020-11-24 13:50:00,109.28,109.37,109.15,109.29,31455.0,108.0556,108.1446,107.9271,108.0655,31455.0
2020-11-24 14:00:00,109.32,109.42,109.14,109.15,24946.0,108.0952,108.1941,107.9172,107.9271,24946.0
2020-11-24 14:10:00,109.15,109.37,109.09,109.37,26351.0,107.9271,108.1446,107.8678,108.1446,26351.0
2020-11-24 14:20:00,109.38,109.45,109.27,109.27,19741.0,108.1545,108.2237,108.0457,108.0457,19741.0
2020-11-24 14:30:00,109.3,109.38,109.09,109.34,22604.0,108.0754,108.1545,107.8678,108.115,22604.0
2020-11-24 14:40:00,109.34,109.49,109.27,109.41,45375.0,108.115,108.2633,108.0457,108.1842,45375.0
2020-11-24 14:50:00,109.41,109.62,109.39,109.56,23398.0,108.1842,108.3918,108.1644,108.3325,23398.0
2020-11-24 15:00:00,109.55,109.58,109.13,109.18,73888.0,108.3226,108.3523,107.9073,107.9568,73888.0
2020-11-24 15:10:00,109.21,109.23,108.84,108.84,124332.0,107.9864,108.0062,107.6206,107.6206,124332.0
2020-11-24 15:20:00,108.86,108.97,108.77,108.83,33418.0,107.6403,107.7491,107.5514,107.6107,33418.0
2020-11-24 15:30:00,108.83,109.03,108.67,108.77,37858.0,107.6107,107.8084,107.4525,107.5514,37858.0
2020-11-24 15:40:00,108.77,108.84,108.62,108.77,50094.0,107.5514,107.6206,107.403,107.5514,50094.0
2020-11-24 15:50:00,108.74,109.2,108.63,109.03,303403.0,107.5217,107.9765,107.4129,107.8084,303403.0
2020-11-25 09:30:00,108.0,108.15,106.58,107.08,82638.0,106.79,106.9383,105.3859,105.8803,82638.0
2020-11-25 09:40:00,107.13,107.78,106.75,107.36,30778.0,105.9297,106.5724,105.554,106.1571,30778.0
2020-11-25 09:50:00,107.26,107.37,106.64,106.93,21635.0,106.0583,106.167,105.4452,105.732,21635.0
2020-11-25 10:00:00,106.93,107.1,106.52,106.85,26458.0,105.732,105.9001,105.3266,105.6529,26458.0
2020-11-25 10:10:00,106.85,107.2,106.32,106.34,54886.0,105.6529,105.9989,105.1288,105.1486,54886.0
2020-11-25 10:20:00,106.34,106.8,106.22,106.8,18516.0,105.1486,105.6034,105.0299,105.6034,18516.0
2020-11-25 10:30:00,106.73,107.13,106.61,107.07,24966.0,105.5342,105.9297,105.4156,105.8704,24966.0
2020-11-25 10:40:00,107.02,107.25,106.87,107.09,17740.0,105.821,106.0484,105.6726,105.8902,17740.0
2020-11-25 10:50:00,107.09,107.13,106.55,106.7,35206.0,105.8902,105.9297,105.3562,105.5045,35206.0
2020-11-25 11:00:00,106.74,106.96,106.66,106.82,17204.0,105.5441,105.7616,105.465,105.6232,17204.0
2020-11-25 11:10:00,106.82,106.82,106.58,106.78,10547.0,105.6232,105.6232,105.3859,105.5836,10547.0
2020-11-25 11:20:00,106.8,107.03,106.75,107.0,51082.0,105.6034,105.8308,105.554,105.8012,51082.0
2020-11-25 11:30:00,106.97,107.15,106.91,107.15,19683.0,105.7715,105.9495,105.7122,105.9495,19683.0
2020-11-25 11:40:00,107.12,107.34,107.03,107.27,13091.0,105.9198,106.1374,105.8308,106.0682,13091.0
2020-11-25 11:50:00,107.3,107.71,107.29,107.47,33487.0,106.0978,106.5032,106.0879,106.2659,33487.0
2020-11-25 12:00:00,107.47,107.56,107.42,107.53,20744.0,106.2659,106.3549,106.2165,106.3252,20744.0
2020-11-25 12:10:00,107.49,107.65,107.4,107.45,14217.0,106.2857,106.4439,106.1967,106.2461,14217.0
2020-11-25 12:20:00,107.45,107.54,107.33,107.44,8633.0,106.2461,106.3351,106.1275,106.2363,8633.0
2020-11-25 12:30:00,107.43,107.53,107.15,107.15,24896.0,106.2264,106.3252,105.9495,105.9495,24896.0
2020-11-25 12:40:00,107.12,107.39,107.08,107.34,21058.0,105.9198,106.1868,105.8803,106.1374,21058.0
2020-11-25 12:50:00,107.36,107.36,107.06,107.17,17737.0,106.1571,106.1571,105.8605,105.9693,17737.0
2020-11-25 13:00:00,107.22,107.34,107.16,107.28,24129.0,106.0187,106.1374,105.9594,106.078,24129.0
2020-11-25 13:10:00,107.29,107.37,107.11,107.2,24058.0,106.0879,106.167,105.9099,105.9989,24058.0
2020-11-25 13:20:00,107.2,107.44,107.03,107.04,57031.0,105.9989,106.2363,105.8308,105.8407,57031.0
2020-11-25 13:30:00,107.08,107.25,107.07,107.16,22978.0,105.8803,106.0484,105.8704,105.9594,22978.0
2020-11-25 13:40:00,107.18,107.2,106.87,106.92,23642.0,105.9792,105.9989,105.6726,105.7221,23642.0
2020-11-25 13:50:00,106.95,107.03,106.87,106.87,16127.0,105.7517,105.8308,105.6726,105.6726,16127.0
2020-11-25 14:00:00,106.86,106.87,106.62,106.63,12147.0,105.6628,105.6726,105.4254,105.4353,12147.0
2020-11-25 14:10:00,106.65,106.68,106.42,106.63,11038.0,105.4551,105.4848,105.2277,105.4353,11038.0
2020-11-25 14:20:00,106.63,106.81,106.57,106.77,17236.0,105.4353,105.6133,105.376,105.5738,17236.0
2020-11-25 14:30:00,106.75,106.79,106.63,106.72,10248.0,105.554,105.5935,105.4353,105.5243,10248.0
2020-11-25 14:40:00,106.75,106.87,106.72,106.84,11311.0,105.554,105.6726,105.5243,105.643,11311.0
2020-11-25 14:50:00,106.83,106.89,106.78,106.88,12213.0,105.6331,105.6924,105.5836,105.6825,12213.0
2020-11-25 15:00:00,106.86,107.0,106.84,106.99,19210.0,105.6628,105.8012,105.643,105.7913,19210.0
2020-11-25 15:10:00,106.99,107.22,106.87,106.88,35062.0,105.7913,106.0187,105.6726,105.6825,35062.0
2020-11-25 15:20:00,106.9,106.99,106.75,106.83,27918.0,105.7023,105.7913,105.554,105.6331,27918.0
2020-11-25 15:30:00,106.83,106.86,106.49,106.5,57759.0,105.6331,105.6628,105.2969,105.3068,57759.0
2020-11-25 15:40:00,106.5,106.65,106.47,106.53,76595.0,105.3068,105.4551,105.2771,105.3364,76595.0
2020-11-25 15:50:00,106.51,106.64,106.3,106.3,256448.0,105.3167,105.4452,105.109,105.109,256448.0
2020-11-27 09:30:00,106.62,107.0,105.85,106.61,65119.0,105.4254,105.8012,104.6641,105.4156,65119.0
2020-11-27 09:40:00,106.6,106.68,105.71,105.99,42763.0,105.4057,105.4848,104.5256,104.8025,42763.0
2020-11-27 09:50:00,105.96,106.58,105.84,106.24,44189.0,104.7728,105.3859,104.6542,105.0497,44189.0
2020-11-27 10:00:00,106.27,106.73,106.06,106.18,31944.0,105.0794,105.5342,104.8717,104.9904,31944.0
2020-11-27 10:10:00,106.17,106.28,105.59,105.6,13179.0,104.9805,105.0892,104.407,104.4169,13179.0
2020-11-27 10:20:00,105.59,105.76,105.44,105.71,15517.0,104.407,104.5751,104.2587,104.5256,15517.0
2020-11-27 10:30:00,105.56,105.59,105.34,105.41,15516.0,104.3773,104.407,104.1598,104.229,15516.0
2020-11-27 10:40:00,105.38,105.54,105.24,105.48,20391.0,104.1993,104.3575,104.0609,104.2982,20391.0
2020-11-27 10:50:00,105.52,105.88,105.51,105.77,11385.0,104.3378,104.6937,104.3279,104.585,11385.0
2020-11-27 11:00:00,105.75,105.76,105.09,105.09,10838.0,104.5652,104.5751,103.9126,103.9126,10838.0
2020-11-27 11:10:00,105.11,105.28,104.98,105.06,20810.0,103.9324,104.1005,103.8038,103.8829,20810.0
2020-11-27 11:20:00,105.14,105.21,104.78,104.92,16849.0,103.962,104.0312,103.6061,103.7445,16849.0
2020-11-27 11:30:00,104.91,105.16,104.75,104.86,11917.0,103.7346,103.9818,103.5764,103.6852,11917.0
2020-11-27 11:40:00,104.86,104.91,104.69,104.8,20694.0,103.6852,103.7346,103.5171,103.6258,20694.0
2020-11-27 11:50:00,104.81,104.93,104.64,104.83,25420.0,103.6357,103.7544,103.4676,103.6555,25420.0
2020-11-27 12:00:00,104.88,104.91,104.68,104.69,26259.0,103.7049,103.7346,103.5072,103.5171,26259.0
2020-11-27 12:10:00,104.68,104.85,104.61,104.79,24600.0,103.5072,103.6753,103.438,103.6159,24600.0
2020-11-27 12:20:00,104.79,104.79,104.54,104.58,28194.0,103.6159,103.6159,103.3687,103.4083,28194.0
2020-11-27 12:30:00,104.56,104.64,104.37,104.53,41368.0,103.3885,103.4676,103.2006,103.3589,41368.0
2020-11-27 12:40:00,104.53,104.56,104.24,104.27,42664.0,103.3589,103.3885,103.0721,103.1018,42664.0
2020-11-27 12:50:00,104.29,104.57,104.17,104.57,92048.0,103.1215,103.3984,103.0029,103.3984,92048.0
2020-11-30 09:30:00,104.04,104.28,102.91,104.09,88544.0,102.8743,103.1117,101.757,102.9238,88544.0
2020-11-30 09:40:00,104.08,104.17,103.71,103.74,29439.0,102.9139,103.0029,102.548,102.5777,29439.0
2020-11-30 09:50:00,103.67,103.7,103.2,103.53,48109.0,102.5085,102.5382,102.0438,102.3701,48109.0
2020-11-30 10:00:00,103.6,103.67,103.05,103.48,197130.0,102.4393,102.5085,101.8954,102.3206,197130.0
2020-11-30 10:10:00,103.43,103.52,102.58,102.58,127320.0,102.2712,102.3602,101.4307,101.4307,127320.0
2020-11-30 10:20:00,102.6,102.89,102.55,102.77,46604.0,101.4505,101.7372,101.401,101.6186,46604.0
2020-11-30 10:30:00,102.79,102.88,102.01,102.1,66480.0,101.6384,101.7273,100.8671,100.9561,66480.0
2020-11-30 10:40:00,102.14,102.33,101.77,102.3,105246.0,100.9956,101.1835,100.6298,101.1538,105246.0
2020-11-30 10:50:00,102.29,102.98,102.26,102.78,46036.0,101.144,101.8262,101.1143,101.6285,46036.0
2020-11-30 11:00:00,102.84,103.24,102.78,103.19,35751.0,101.6878,102.0833,101.6285,102.0339,35751.0
2020-11-30 11:10:00,103.24,103.43,103.09,103.15,28918.0,102.0833,102.2712,101.935,101.9943,28918.0
2020-11-30 11:20:00,103.12,103.28,102.98,103.08,45849.0,101.9647,102.1229,101.8262,101.9251,45849.0
2020-11-30 11:30:00,103.02,103.23,102.9,103.11,37236.0,101.8658,102.0734,101.7471,101.9548,37236.0
2020-11-30 11:40:00,103.08,103.48,102.92,103.45,15922.0,101.9251,102.3206,101.7669,102.291,15922.0
2020-11-30 11:50:00,103.45,103.85,103.29,103.44,37552.0,102.291,102.6865,102.1327,102.2811,37552.0
2020-11-30 12:00:00,103.41,103.54,103.33,103.54,27894.0,102.2514,102.3799,102.1723,102.3799,27894.0
2020-11-30 12:10:00,103.48,103.66,103.44,103.46,34934.0,102.3206,102.4986,102.2811,102.3008,34934.0
2020-11-30 12:20:00,103.43,103.81,103.35,103.59,23388.0,102.2712,102.6469,102.1921,102.4294,23388.0
2020-11-30 12:30:00,103.59,103.82,103.53,103.82,32186.0,102.4294,102.6568,102.3701,102.6568,32186.0
2020-11-30 12:40:00,103.75,103.82,103.37,103.6,29093.0,102.5876,102.6568,102.2119,102.4393,29093.0
2020-11-30 12:50:00,103.55,103.81,103.31,103.76,16991.0,102.3898,102.6469,102.1525,102.5975,16991.0
2020-11-30 13:00:00,103.72,103.81,103.58,103.6,13062.0,102.5579,102.6469,102.4195,102.4393,13062.0
2020-11-30 13:10:00,103.62,103.63,103.47,103.51,12643.0,102.4591,102.4689,102.3107,102.3503,12643.0
2020-11-30 13:20:00,103.45,103.57,103.28,103.34,12583.0,102.291,102.4096,102.1229,102.1822,12583.0
2020-11-30 13:30:00,103.34,103.34,103.2,103.34,26636.0,102.1822,102.1822,102.0438,102.1822,26636.0
2020-11-30 13:40:00,103.36,103.63,103.33,103.6,11648.0,102.202,102.4689,102.1723,102.4393,11648.0
2020-11-30 13:50:00,103.56,103.59,103.31,103.47,11301.0,102.3997,102.4294,102.1525,102.3107,11301.0
2020-11-30 14:00:00,103.37,103.54,103.18,103.43,8982.0,102.2119,102.3799,102.024,102.2712,8982.0
2020-11-30 14:10:00,103.43,103.72,103.37,103.61,9862.0,102.2712,102.5579,102.2119,102.4492,9862.0
2020-11-30 14:20:00,103.59,103.64,103.34,103.41,13359.0,102.4294,102.4788,102.1822,102.2514,13359.0
2020-11-30 14:30:00,103.43,103.46,103.18,103.24,12713.0,102.2712,102.3008,102.024,102.0833,12713.0
2020-11-30 14:40:00,103.33,103.33,103.09,103.25,13501.0,102.1723,102.1723,101.935,102.0932,13501.0
2020-11-30 14:50:00,103.23,103.86,103.05,103.83,21823.0,102.0734,102.6964,101.8954,102.6667,21823.0
2020-11-30 15:00:00,103.88,104.06,103.68,103.77,37871.0,102.7161,102.8941,102.5184,102.6074,37871.0
2020-11-30 15:10:00,103.71,103.8,103.5,103.75,28490.0,102.548,102.637,102.3404,102.5876,28490.0
2020-11-30 15:20:00,103.72,103.75,103.54,103.61,34977.0,102.5579,102.5876,102.3799,102.4492,34977.0
2020-11-30 15:30:00,103.59,103.79,103.57,103.64,50486.0,102.4294,102.6271,102.4096,102.4788,50486.0
2020-11-30 15:40:00,103.66,103.83,103.57,103.73,107524.0,102.4986,102.6667,102.4096,102.5678,107524.0
2020-11-30 15:50:00,103.73,103.97,103.47,103.63,210240.0,102.5678,102.8051,102.3107,102.4689,210240.0
2020-12-01 09:30:00,105.26,105.29,103.87,104.78,73140.0,104.0807,104.1103,102.7063,103.6061,73140.0
2020-12-01 09:40:00,104.97,105.39,104.69,105.01,36866.0,103.7939,104.2092,103.5171,103.8335,36866.0
2020-12-01 09:50:00,105.16,105.16,104.48,105.06,23801.0,103.9818,103.9818,103.3094,103.8829,23801.0
2020-12-01 10:00:00,105.11,105.33,104.78,104.86,40683.0,103.9324,104.1499,103.6061,103.6852,40683.0
2020-12-01 10:10:00,104.8,104.97,104.69,104.94,31867.0,103.6258,103.7939,103.5171,103.7643,31867.0
2020-12-01 10:20:00,104.95,105.23,104.83,105.14,26713.0,103.7742,104.051,103.6555,103.962,26713.0
2020-12-01 10:30:00,105.21,105.31,104.81,104.88,47107.0,104.0312,104.1301,103.6357,103.7049,47107.0
2020-12-01 10:40:00,104.84,105.12,104.78,105.12,38038.0,103.6654,103.9422,103.6061,103.9422,38038.0
2020-12-01 10:50:00,105.18,105.26,104.92,105.07,19714.0,104.0016,104.0807,103.7445,103.8928,19714.0
2020-12-01 11:00:00,105.08,105.45,105.07,105.4,34282.0,103.9027,104.2685,103.8928,104.2191,34282.0
2020-12-01 11:10:00,105.38,105.44,104.9,105.15,23684.0,104.1993,104.2587,103.7247,103.9719,23684.0
2020-12-01 11:20:00,105.17,105.41,105.06,105.3,20790.0,103.9917,104.229,103.8829,104.1202,20790.0
2020-12-01 11:30:00,105.33,105.4,104.83,104.97,30216.0,104.1499,104.2191,103.6555,103.7939,30216.0
2020-12-01 11:40:00,104.99,105.08,104.88,104.91,27082.0,103.8137,103.9027,103.7049,103.7346,27082.0
2020-12-01 11:50:00,104.9,104.93,104.55,104.67,52430.0,103.7247,103.7544,103.3786,103.4973,52430.0
2020-12-01 12:00:00,104.66,104.86,104.65,104.76,12868.0,103.4874,103.6852,103.4775,103.5863,12868.0
2020-12-01 12:10:00,104.71,104.75,104.48,104.61,41329.0,103.5368,103.5764,103.3094,103.438,41329.0
2020-12-01 12:20:00,104.65,104.83,104.61,104.79,18580.0,103.4775,103.6555,103.438,103.6159,18580.0
2020-12-01 12:30:00,104.79,104.89,104.62,104.82,19233.0,103.6159,103.7148,103.4478,103.6456,19233.0
2020-12-01 12:40:00,104.82,105.07,104.75,105.02,13093.0,103.6456,103.8928,103.5764,103.8434,13093.0
2020-12-01 12:50:00,105.05,105.1,104.84,104.84,20881.0,103.873,103.9225,103.6654,103.6654,20881.0
2020-12-01 13:00:00,104.9,105.27,104.83,105.19,15107.0,103.7247,104.0906,103.6555,104.0115,15107.0
2020-12-01 13:10:00,105.24,105.28,104.96,105.15,14533.0,104.0609,104.1005,103.784,103.9719,14533.0
2020-12-01 13:20:00,105.16,105.28,104.99,105.05,15050.0,103.9818,104.1005,103.8137,103.873,15050.0
2020-12-01 13:30:00,105.09,105.25,104.96,105.23,18107.0,103.9126,104.0708,103.784,104.051,18107.0
2020-12-01 13:40:00,105.23,105.38,105.15,105.15,19717.0,104.051,104.1993,103.9719,103.9719,19717.0
2020-12-01 13:50:00,105.15,105.4,105.13,105.39,15147.0,103.9719,104.2191,103.9521,104.2092,15147.0
2020-12-01 14:00:00,105.39,105.48,105.25,105.34,17841.0,104.2092,104.2982,104.0708,104.1598,17841.0
2020-12-01 14:10:00,105.33,105.64,105.23,105.61,25232.0,104.1499,104.4564,104.051,104.4268,25232.0
2020-12-01 14:20:00,105.58,105.61,105.36,105.48,14058.0,104.3971,104.4268,104.1796,104.2982,14058.0
2020-12-01 14:30:00,105.5,105.52,105.21,105.27,14097.0,104.318,104.3378,104.0312,104.0906,14097.0
2020-12-01 14:40:00,105.27,105.42,105.2,105.37,14699.0,104.0906,104.2389,104.0213,104.1894,14699.0
2020-12-01 14:50:00,105.37,105.37,104.97,104.98,17422.0,104.1894,104.1894,103.7939,103.8038,17422.0
2020-12-01 15:00:00,104.96,104.99,104.58,104.72,24224.0,103.784,103.8137,103.4083,103.5467,24224.0
2020-12-01 15:10:00,104.7,105.02,104.69,105.0,52694.0,103.527,103.8434,103.5171,103.8236,52694.0
2020-12-01 15:20:00,104.98,105.06,104.96,105.02,29685.0,103.8038,103.8829,103.784,103.8434,29685.0
2020-12-01 15:30:00,105.03,105.16,104.97,104.99,36539.0,103.8533,103.9818,103.7939,103.8137,36539.0
2020-12-01 15:40:00,104.99,105.01,104.52,104.77,61271.0,103.8137,103.8335,103.349,103.5962,61271.0
2020-12-01 15:50:00,104.76,104.91,104.69,104.85,149728.0,103.5863,103.7346,103.5171,103.6753,149728.0
2020-12-02 09:30:00,104.3,105.06,104.3,105.0,65976.0,103.1314,103.8829,103.1314,103.8236,65976.0
2020-12-02 09:40:00,105.13,105.32,103.8,104.38,33690.0,103.9521,104.14,102.637,103.2105,33690.0
2020-12-02 09:50:00,104.18,105.14,104.02,105.14,28735.0,103.0128,103.962,102.8546,103.962,28735.0
2020-12-02 10:00:00,105.23,106.0,105.04,105.49,82227.0,104.051,104.8124,103.8631,104.3081,82227.0
2020-12-02 10:10:00,105.5,105.85,105.25,105.59,53622.0,104.318,104.6641,104.0708,104.407,53622.0
2020-12-02 10:20:00,105.68,105.93,105.14,105.84,31919.0,104.496,104.7432,103.962,104.6542,31919.0
2020-12-02 10:30:00,105.93,106.15,105.6,106.06,33230.0,104.7432,104.9607,104.4169,104.8717,33230.0
2020-12-02 10:40:00,106.05,106.05,105.6,105.61,15760.0,104.8618,104.8618,104.4169,104.4268,15760.0
2020-12-02 10:50:00,105.61,106.03,105.55,106.03,25915.0,104.4268,104.842,104.3674,104.842,25915.0
2020-12-02 11:00:00,106.06,106.3,105.92,106.18,31390.0,104.8717,105.109,104.7333,104.9904,31390.0
2020-12-02 11:10:00,106.18,106.43,105.83,106.19,50306.0,104.9904,105.2376,104.6443,105.0003,50306.0
2020-12-02 11:20:00,106.15,106.32,105.89,105.99,22453.0,104.9607,105.1288,104.7036,104.8025,22453.0
2020-12-02 11:30:00,105.98,106.09,105.88,105.98,13026.0,104.7926,104.9014,104.6937,104.7926,13026.0
2020-12-02 11:40:00,105.98,106.11,105.97,106.07,17014.0,104.7926,104.9212,104.7827,104.8816,17014.0
2020-12-02 11:50:00,106.03,106.03,105.84,106.0,11483.0,104.842,104.842,104.6542,104.8124,11483.0
2020-12-02 12:00:00,106.03,106.03,105.91,105.98,24867.0,104.842,104.842,104.7234,104.7926,24867.0
2020-12-02 12:10:00,105.98,106.1,105.98,106.05,11976.0,104.7926,104.9113,104.7926,104.8618,11976.0
2020-12-02 12:20:00,106.05,106.14,106.01,106.09,12715.0,104.8618,104.9508,104.8223,104.9014,12715.0
2020-12-02 12:30:00,106.12,106.32,106.06,106.32,35907.0,104.931,105.1288,104.8717,105.1288,35907.0
2020-12-02 12:40:00,106.34,107.03,106.3,106.66,72642.0,105.1486,105.8308,105.109,105.465,72642.0
2020-12-02 12:50:00,106.66,106.86,106.38,106.48,28566.0,105.465,105.6628,105.1881,105.287,28566.0
2020-12-02 13:00:00,106.51,106.74,106.45,106.62,18892.0,105.3167,105.5441,105.2573,105.4254,18892.0
2020-12-02 13:10:00,106.65,106.65,106.37,106.65,29960.0,105.4551,105.4551,105.1782,105.4551,29960.0
2020-12-02 13:20:00,106.66,106.8,106.55,106.61,35888.0,105.465,105.6034,105.3562,105.4156,35888.0
2020-12-02 13:30:00,106.65,106.77,106.61,106.75,25901.0,105.4551,105.5738,105.4156,105.554,25901.0
2020-12-02 13:40:00,106.76,106.76,106.56,106.7,43663.0,105.5639,105.5639,105.3661,105.5045,43663.0
2020-12-02 13:50:00,106.7,107.0,106.68,106.7,18590.0,105.5045,105.8012,105.4848,105.5045,18590.0
2020-12-02 14:00:00,106.7,106.76,106.59,106.59,12774.0,105.5045,105.5639,105.3958,105.3958,12774.0
2020-12-02 14:10:00,106.56,106.58,106.24,106.53,13166.0,105.3661,105.3859,105.0497,105.3364,13166.0
2020-12-02 14:20:00,106.55,106.84,106.48,106.82,15885.0,105.3562,105.643,105.287,105.6232,15885.0
2020-12-02 14:30:00,106.87,107.09,106.87,107.0,10222.0,105.6726,105.8902,105.6726,105.8012,10222.0
2020-12-02 14:40:00,107.0,107.08,106.83,106.9,12837.0,105.8012,105.8803,105.6331,105.7023,12837.0
2020-12-02 14:50:00,106.88,107.01,106.76,106.88,13797.0,105.6825,105.8111,105.5639,105.6825,13797.0
2020-12-02 15:00:00,106.9,107.13,106.82,106.87,39669.0,105.7023,105.9297,105.6232,105.6726,39669.0
2020-12-02 15:10:00,106.88,107.08,106.83,107.08,28687.0,105.6825,105.8803,105.6331,105.8803,28687.0
2020-12-02 15:20:00,107.09,107.15,107.0,107.03,26615.0,105.8902,105.9495,105.8012,105.8308,26615.0
2020-12-02 15:30:00,107.06,107.17,107.0,107.05,33702.0,105.8605,105.9693,105.8012,105.8506,33702.0
2020-12-02 15:40:00,107.06,107.19,106.92,106.99,49758.0,105.8605,105.9891,105.7221,105.7913,49758.0
2020-12-02 15:50:00,107.0,107.18,106.71,106.76,213643.0,105.8012,105.9792,105.5144,105.5639,213643.0
2020-12-03 09:30:00,107.13,108.58,107.13,108.3,53468.0,105.9297,107.3635,105.9297,107.0866,53468.0
2020-12-03 09:40:00,108.43,109.28,108.17,109.04,79718.0,107.2152,108.0556,106.9581,107.8183,79718.0
2020-12-03 09:50:00,109.04,110.0,108.9,109.2,85494.0,107.8183,108.7676,107.6799,107.9765,85494.0
2020-12-03 10:00:00,109.2,109.27,107.72,107.96,67700.0,107.9765,108.0457,106.5131,106.7504,67700.0
2020-12-03 10:10:00,108.0,108.16,107.53,107.77,59857.0,106.79,106.9482,106.3252,106.5626,59857.0
2020-12-03 10:20:00,107.82,108.52,107.8,108.25,66068.0,106.612,107.3042,106.5922,107.0372,66068.0
2020-12-03 10:30:00,108.2,108.76,107.89,108.53,100856.0,106.9877,107.5415,106.6812,107.314,100856.0
2020-12-03 10:40:00,108.59,109.58,108.47,109.38,92991.0,107.3734,108.3523,107.2547,108.1545,92991.0
2020-12-03 10:50:00,109.4,110.34,109.36,110.16,97155.0,108.1743,109.1038,108.1347,108.9258,97155.0
2020-12-03 11:00:00,110.08,110.46,109.34,109.54,103356.0,108.8467,109.2224,108.115,108.3127,103356.0
2020-12-03 11:10:00,109.61,109.99,109.25,109.95,59551.0,108.3819,108.7577,108.026,108.7181,59551.0
2020-12-03 11:20:00,109.98,110.57,109.72,110.48,126276.0,108.7478,109.3312,108.4907,109.2422,126276.0
2020-12-03 11:30:00,110.57,110.76,110.02,110.36,85270.0,109.3312,109.5191,108.7873,109.1235,85270.0
2020-12-03 11:40:00,110.35,110.92,110.33,110.63,65829.0,109.1136,109.6773,109.0939,109.3905,65829.0
2020-12-03 11:50:00,110.63,111.11,110.49,111.09,56401.0,109.3905,109.8651,109.2521,109.8454,56401.0
2020-12-03 12:00:00,111.08,111.54,110.74,110.95,82070.0,109.8355,110.2903,109.4993,109.7069,82070.0
2020-12-03 12:10:00,111.0,111.22,110.69,110.72,24336.0,109.7564,109.9739,109.4498,109.4795,24336.0
2020-12-03 12:20:00,110.79,110.91,110.6,110.6,13538.0,109.5487,109.6674,109.3608,109.3608,13538.0
2020-12-03 12:30:00,110.49,110.68,110.05,110.13,41282.0,109.2521,109.44,108.817,108.8961,41282.0
2020-12-03 12:40:00,110.12,110.14,109.66,109.99,29341.0,108.8862,108.906,108.4314,108.7577,29341.0
2020-12-03 12:50:00,109.94,109.96,109.65,109.85,21898.0,108.7082,108.728,108.4215,108.6193,21898.0
2020-12-03 13:00:00,109.91,110.19,109.83,110.09,37316.0,108.6786,108.9554,108.5995,108.8566,37316.0
2020-12-03 13:10:00,110.04,110.41,110.04,110.17,14121.0,108.8071,109.173,108.8071,108.9357,14121.0
2020-12-03 13:20:00,110.19,110.7,110.17,110.69,29227.0,108.9554,109.4597,108.9357,109.4498,29227.0
2020-12-03 13:30:00,110.64,110.9,110.32,110.36,14657.0,109.4004,109.6575,109.084,109.1235,14657.0
2020-12-03 13:40:00,110.36,110.39,110.09,110.28,10499.0,109.1235,109.1532,108.8566,109.0444,10499.0
2020-12-03 13:50:00,110.26,110.4,109.84,109.87,13234.0,109.0247,109.1631,108.6094,108.639,13234.0
2020-12-03 14:00:00,109.94,110.28,109.87,109.9,63973.0,108.7082,109.0444,108.639,108.6687,63973.0
2020-12-03 14:10:00,109.91,110.17,109.85,109.99,7709.0,108.6786,108.9357,108.6193,108.7577,7709.0
2020-12-03 14:20:00,109.99,110.13,109.93,110.13,116360.0,108.7577,108.8961,108.6984,108.8961,116360.0
2020-12-03 14:30:00,110.13,110.65,110.07,110.57,46524.0,108.8961,109.4103,108.8368,109.3312,46524.0
2020-12-03 14:40:00,110.6,110.6,110.3,110.51,16377.0,109.3608,109.3608,109.0642,109.2719,16377.0
2020-12-03 14:50:00,110.44,110.54,110.3,110.43,33251.0,109.2026,109.3015,109.0642,109.1928,33251.0
2020-12-03 15:00:00,110.46,110.73,110.26,110.28,50710.0,109.2224,109.4894,109.0247,109.0444,50710.0
2020-12-03 15:10:00,110.26,110.57,110.19,110.47,19339.0,109.0247,109.3312,108.9554,109.2323,19339.0
2020-12-03 15:20:00,110.48,110.6,110.24,110.28,45284.0,109.2422,109.3608,109.0049,109.0444,45284.0
2020-12-03 15:30:00,110.3,110.45,109.79,109.79,105163.0,109.0642,109.2125,108.5599,108.5599,105163.0
2020-12-03 15:40:00,109.73,109.76,108.83,109.37,115429.0,108.5006,108.5303,107.6107,108.1446,115429.0
2020-12-03 15:50:00,109.62,109.62,108.76,109.12,198198.0,108.3918,108.3918,107.5415,107.8974,198198.0
2020-12-04 09:30:00,109.87,110.04,109.3,109.97,40747.0,108.639,108.8071,108.0754,108.7379,40747.0
2020-12-04 09:40:00,109.98,109.99,109.22,109.62,14201.0,108.7478,108.7577,107.9963,108.3918,14201.0
2020-12-04 09:50:00,109.67,110.3,109.65,110.05,33391.0,108.4413,109.0642,108.4215,108.817,33391.0
2020-12-04 10:00:00,109.82,109.88,109.1,109.66,24156.0,108.5896,108.6489,107.8777,108.4314,24156.0
2020-12-04 10:10:00,109.62,110.01,108.76,108.76,26939.0,108.3918,108.7775,107.5415,107.5415,26939.0
2020-12-04 10:20:00,108.77,109.48,108.62,109.31,17930.0,107.5514,108.2534,107.403,108.0853,17930.0
2020-12-04 10:30:00,109.43,110.09,109.29,110.0,17065.0,108.204,108.8566,108.0655,108.7676,17065.0
2020-12-04 10:40:00,109.95,110.08,109.72,110.04,13487.0,108.7181,108.8467,108.4907,108.8071,13487.0
2020-12-04 10:50:00,110.06,110.06,109.85,109.85,15118.0,108.8269,108.8269,108.6193,108.6193,15118.0
2020-12-04 11:00:00,109.85,110.12,109.77,110.07,16483.0,108.6193,108.8862,108.5401,108.8368,16483.0
2020-12-04 11:10:00,110.11,110.15,109.84,109.99,10783.0,108.8763,108.9159,108.6094,108.7577,10783.0
2020-12-04 11:20:00,110.03,110.05,109.85,109.96,10520.0,108.7972,108.817,108.6193,108.728,10520.0
2020-12-04 11:30:00,109.89,109.94,109.45,109.5,12502.0,108.6588,108.7082,108.2237,108.2732,12502.0
2020-12-04 11:40:00,109.51,110.0,109.5,109.94,16283.0,108.2831,108.7676,108.2732,108.7082,16283.0
2020-12-04 11:50:00,109.96,109.98,109.68,109.82,15659.0,108.728,108.7478,108.4512,108.5896,15659.0
2020-12-04 12:00:00,109.78,110.18,109.78,110.03,11573.0,108.55,108.9456,108.55,108.7972,11573.0
2020-12-04 12:10:00,110.03,110.06,109.81,109.94,23054.0,108.7972,108.8269,108.5797,108.7082,23054.0
2020-12-04 12:20:00,109.92,110.04,109.88,109.92,12574.0,108.6885,108.8071,108.6489,108.6885,12574.0
2020-12-04 12:30:00,109.9,110.05,109.78,109.88,4432.0,108.6687,108.817,108.55,108.6489,4432.0
2020-12-04 12:40:00,109.89,110.09,109.83,110.08,13614.0,108.6588,108.8566,108.5995,108.8467,13614.0
2020-12-04 12:50:00,109.97,110.04,109.83,110.04,2092.0,108.7379,108.8071,108.5995,108.8071,2092.0
2020-12-04 13:00:00,110.08,110.28,109.99,110.28,10309.0,108.8467,109.0444,108.7577,109.0444,10309.0
2020-12-04 13:10:00,110.29,110.47,110.23,110.44,28853.0,109.0543,109.2323,108.995,109.2026,28853.0
2020-12-04 13:20:00,110.39,110.47,110.31,110.47,6530.0,109.1532,109.2323,109.0741,109.2323,6530.0
2020-12-04 13:30:00,110.48,110.68,110.42,110.68,3107.0,109.2422,109.44,109.1829,109.44,3107.0
2020-12-04 13:40:00,110.7,110.91,110.67,110.9,16746.0,109.4597,109.6674,109.4301,109.6575,16746.0
2020-12-04 13:50:00,110.93,111.05,110.75,110.84,7082.0,109.6872,109.8058,109.5092,109.5982,7082.0
2020-12-04 14:00:00,110.78,110.95,110.73,110.86,10078.0,109.5388,109.7069,109.4894,109.6179,10078.0
2020-12-04 14:10:00,110.84,111.01,110.78,110.81,22779.0,109.5982,109.7663,109.5388,109.5685,22779.0
2020-12-04 14:20:00,110.86,111.09,110.86,110.92,12907.0,109.6179,109.8454,109.6179,109.6773,12907.0
2020-12-04 14:30:00,111.03,111.11,110.7,110.7,15421.0,109.786,109.8651,109.4597,109.4597,15421.0
2020-12-04 14:40:00,110.73,110.96,110.68,110.76,22410.0,109.4894,109.7168,109.44,109.5191,22410.0
2020-12-04 14:50:00,110.75,110.76,110.5,110.65,43860.0,109.5092,109.5191,109.262,109.4103,43860.0
2020-12-04 15:00:00,110.67,110.79,110.63,110.77,14470.0,109.4301,109.5487,109.3905,109.5289,14470.0
2020-12-04 15:10:00,110.74,110.82,110.64,110.76,9884.0,109.4993,109.5784,109.4004,109.5191,9884.0
2020-12-04 15:20:00,110.7,110.73,110.46,110.59,25152.0,109.4597,109.4894,109.2224,109.351,25152.0
2020-12-04 15:30:00,110.62,111.09,110.56,111.06,40527.0,109.3806,109.8454,109.3213,109.8157,40527.0
2020-12-04 15:40:00,111.06,111.24,110.99,110.99,29876.0,109.8157,109.9937,109.7465,109.7465,29876.0
2020-12-04 15:50:00,111.07,111.2,110.83,110.85,161057.0,109.8256,109.9541,109.5883,109.608,161057.0
2020-12-07 09:30:00,109.5,109.5,109.5,109.5,0.0,108.2732,108.2732,108.2732,108.2732,0.0
2020-12-07 09:40:00,109.51,110.12,108.94,109.59,57145.0,108.2831,108.8862,107.7194,108.3622,57145.0
2020-12-07 09:50:00,109.66,109.8,108.94,109.52,50628.0,108.4314,108.5698,107.7194,108.2929,50628.0
2020-12-07 10:00:00,109.39,109.57,108.82,109.55,20306.0,108.1644,108.3424,107.6008,108.3226,20306.0
2020-12-07 10:10:00,109.6,110.23,109.6,110.06,29709.0,108.3721,108.995,108.3721,108.8269,29709.0
2020-12-07 10:20:00,110.14,110.23,109.77,110.23,19543.0,108.906,108.995,108.5401,108.995,19543.0
2020-12-07 10:30:00,110.21,110.38,110.08,110.38,16181.0,108.9752,109.1433,108.8467,109.1433,16181.0
2020-12-07 10:40:00,110.35,110.41,109.17,109.41,34673.0,109.1136,109.173,107.9469,108.1842,34673.0
2020-12-07 10:50:00,109.42,110.05,109.39,109.84,23880.0,108.1941,108.817,108.1644,108.6094,23880.0
2020-12-07 11:00:00,109.82,109.94,109.45,109.45,13721.0,108.5896,108.7082,108.2237,108.2237,13721.0
2020-12-07 11:10:00,109.52,109.68,109.39,109.51,15499.0,108.2929,108.4512,108.1644,108.2831,15499.0
2020-12-07 11:20:00,109.45,109.7,109.38,109.45,17762.0,108.2237,108.4709,108.1545,108.2237,17762.0
2020-12-07 11:30:00,109.49,109.64,109.36,109.52,23217.0,108.2633,108.4116,108.1347,108.2929,23217.0
2020-12-07 11:40:00,109.48,109.71,109.41,109.57,15295.0,108.2534,108.4808,108.1842,108.3424,15295.0
2020-12-07 11:50:00,109.56,109.56,109.22,109.32,17362.0,108.3325,108.3325,107.9963,108.0952,17362.0
2020-12-07 12:00:00,109.26,109.35,109.09,109.17,14128.0,108.0359,108.1249,107.8678,107.9469,14128.0
2020-12-07 12:10:00,109.17,109.23,108.87,108.92,24040.0,107.9469,108.0062,107.6502,107.6997,24040.0
2020-12-07 12:20:00,108.89,108.9,108.61,108.7,22754.0,107.67,107.6799,107.3931,107.4821,22754.0
2020-12-07 12:30:00,108.69,108.8,108.41,108.61,41197.0,107.4722,107.581,107.1954,107.3931,41197.0
2020-12-07 12:40:00,108.67,108.73,108.48,108.54,9029.0,107.4525,107.5118,107.2646,107.3239,9029.0
2020-12-07 12:50:00,108.58,108.59,108.38,108.53,8751.0,107.3635,107.3734,107.1657,107.314,8751.0
2020-12-07 13:00:00,108.54,108.6,108.33,108.54,10672.0,107.3239,107.3833,107.1163,107.3239,10672.0
2020-12-07 13:10:00,108.55,108.62,108.38,108.6,20603.0,107.3338,107.403,107.1657,107.3833,20603.0
2020-12-07 13:20:00,108.53,108.69,108.47,108.69,27068.0,107.314,107.4722,107.2547,107.4722,27068.0
2020-12-07 13:30:00,108.61,109.06,108.61,108.79,10689.0,107.3931,107.8381,107.3931,107.5711,10689.0
2020-12-07 13:40:00,108.84,108.87,108.52,108.67,9901.0,107.6206,107.6502,107.3042,107.4525,9901.0
2020-12-07 13:50:00,108.69,108.83,108.63,108.71,14724.0,107.4722,107.6107,107.4129,107.492,14724.0
2020-12-07 14:00:00,108.61,108.82,108.52,108.82,11645.0,107.3931,107.6008,107.3042,107.6008,11645.0
2020-12-07 14:10:00,108.82,108.85,108.67,108.81,10541.0,107.6008,107.6305,107.4525,107.5909,10541.0
2020-12-07 14:20:00,108.76,109.0,108.75,108.97,7061.0,107.5415,107.7788,107.5316,107.7491,7061.0
2020-12-07 14:30:00,108.99,109.0,108.89,108.98,9115.0,107.7689,107.7788,107.67,107.759,9115.0
2020-12-07 14:40:00,109.0,109.06,108.95,109.06,8596.0,107.7788,107.8381,107.7293,107.8381,8596.0
2020-12-07 14:50:00,109.06,109.16,108.88,108.92,12812.0,107.8381,107.937,107.6601,107.6997,12812.0
2020-12-07 15:00:00,108.98,109.03,108.82,108.99,12626.0,107.759,107.8084,107.6008,107.7689,12626.0
2020-12-07 15:10:00,108.98,109.07,108.85,109.04,14551.0,107.759,107.848,107.6305,107.8183,14551.0
2020-12-07 15:20:00,109.1,109.37,109.03,109.32,20252.0,107.8777,108.1446,107.8084,108.0952,20252.0
2020-12-07 15:30:00,109.32,109.73,109.32,109.54,46324.0,108.0952,108.5006,108.0952,108.3127,46324.0
2020-12-07 15:40:00,109.57,109.67,109.29,109.37,32531.0,108.3424,108.4413,108.0655,108.1446,32531.0
2020-12-07 15:50:00,109.38,109.99,109.37,109.89,118805.0,108.1545,108.7577,108.1446,108.6588,118805.0
2020-12-08 09:30:00,108.64,110.51,108.61,110.1,86185.0,107.4228,109.2719,107.3931,108.8665,86185.0
2020-12-08 09:40:00,110.09,110.37,109.74,109.83,15332.0,108.8566,109.1334,108.5105,108.5995,15332.0
2020-12-08 09:50:00,109.69,109.73,108.98,109.11,34555.0,108.461,108.5006,107.759,107.8875,34555.0
2020-12-08 10:00:00,109.09,109.4,108.84,109.32,28451.0,107.8678,108.1743,107.6206,108.0952,28451.0
2020-12-08 10:10:00,109.37,109.54,109.27,109.41,55885.0,108.1446,108.3127,108.0457,108.1842,55885.0
2020-12-08 10:20:00,109.38,109.53,108.87,109.25,67989.0,108.1545,108.3028,107.6502,108.026,67989.0
2020-12-08 10:30:00,109.26,109.54,109.16,109.48,19549.0,108.0359,108.3127,107.937,108.2534,19549.0
2020-12-08 10:40:00,109.5,110.05,109.5,109.86,91517.0,108.2732,108.817,108.2732,108.6291,91517.0
2020-12-08 10:50:00,109.76,110.25,109.73,110.01,13668.0,108.5303,109.0148,108.5006,108.7775,13668.0
2020-12-08 11:00:00,110.11,110.32,110.02,110.11,26340.0,108.8763,109.084,108.7873,108.8763,26340.0
2020-12-08 11:10:00,110.14,110.52,110.14,110.48,48605.0,108.906,109.2817,108.906,109.2422,48605.0
2020-12-08 11:20:00,110.51,110.72,110.42,110.45,26015.0,109.2719,109.4795,109.1829,109.2125,26015.0
2020-12-08 11:30:00,110.39,110.76,110.34,110.74,17588.0,109.1532,109.5191,109.1038,109.4993,17588.0
2020-12-08 11:40:00,110.75,110.76,110.46,110.55,113562.0,109.5092,109.5191,109.2224,109.3114,113562.0
2020-12-08 11:50:00,110.48,110.6,109.98,109.98,66047.0,109.2422,109.3608,108.7478,108.7478,66047.0
2020-12-08 12:00:00,109.91,110.04,109.8,109.86,24875.0,108.6786,108.8071,108.5698,108.6291,24875.0
2020-12-08 12:10:00,109.84,109.98,109.71,109.94,19674.0,108.6094,108.7478,108.4808,108.7082,19674.0
2020-12-08 12:20:00,109.93,110.07,109.85,110.02,13953.0,108.6984,108.8368,108.6193,108.7873,13953.0
2020-12-08 12:30:00,109.94,110.0,109.82,109.83,6714.0,108.7082,108.7676,108.5896,108.5995,6714.0
2020-12-08 12:40:00,109.86,110.05,109.82,109.83,8034.0,108.6291,108.817,108.5896,108.5995,8034.0
2020-12-08 12:50:00,109.94,110.02,109.77,109.82,10820.0,108.7082,108.7873,108.5401,108.5896,10820.0
2020-12-08 13:00:00,109.77,109.95,109.71,109.79,18974.0,108.5401,108.7181,108.4808,108.5599,18974.0
2020-12-08 13:10:00,109.8,109.89,109.47,109.48,20004.0,108.5698,108.6588,108.2435,108.2534,20004.0
2020-12-08 13:20:00,109.48,109.6,109.44,109.56,25438.0,108.2534,108.3721,108.2138,108.3325,25438.0
2020-12-08 13:30:00,109.57,109.62,109.38,109.56,13032.0,108.3424,108.3918,108.1545,108.3325,13032.0
2020-12-08 13:40:00,109.56,109.72,109.46,109.68,7065.0,108.3325,108.4907,108.2336,108.4512,7065.0
2020-12-08 13:50:00,109.66,109.66,109.44,109.48,2744.0,108.4314,108.4314,108.2138,108.2534,2744.0
2020-12-08 14:00:00,109.48,109.5,109.12,109.27,19236.0,108.2534,108.2732,107.8974,108.0457,19236.0
2020-12-08 14:10:00,109.25,109.4,109.17,109.4,11023.0,108.026,108.1743,107.9469,108.1743,11023.0
2020-12-08 14:20:00,109.39,109.56,109.35,109.49,19891.0,108.1644,108.3325,108.1249,108.2633,19891.0
2020-12-08 14:30:00,109.48,109.54,109.42,109.54,7886.0,108.2534,108.3127,108.1941,108.3127,7886.0
2020-12-08 14:40:00,109.51,109.59,109.36,109.39,13331.0,108.2831,108.3622,108.1347,108.1644,13331.0
2020-12-08 14:50:00,109.38,109.43,109.25,109.28,16999.0,108.1545,108.204,108.026,108.0556,16999.0
2020-12-08 15:00:00,109.25,109.28,109.04,109.05,10156.0,108.026,108.0556,107.8183,107.8282,10156.0
2020-12-08 15:10:00,109.01,109.08,108.87,109.04,20827.0,107.7887,107.8579,107.6502,107.8183,20827.0
2020-12-08 15:20:00,109.03,109.05,108.86,108.93,11593.0,107.8084,107.8282,107.6403,107.7096,11593.0
2020-12-08 15:30:00,108.94,109.01,108.83,108.86,31028.0,107.7194,107.7887,107.6107,107.6403,31028.0
2020-12-08 15:40:00,108.83,108.97,108.69,108.7,30808.0,107.6107,107.7491,107.4722,107.4821,30808.0
2020-12-08 15:50:00,108.75,109.1,108.66,109.05,90970.0,107.5316,107.8777,107.4426,107.8282,90970.0
2020-12-09 09:30:00,109.91,109.96,109.15,109.54,55686.0,108.6786,108.728,107.9271,108.3127,55686.0
2020-12-09 09:40:00,109.63,109.64,108.77,108.89,21771.0,108.4017,108.4116,107.5514,107.67,21771.0
2020-12-09 09:50:00,108.91,109.22,108.76,108.76,10132.0,107.6898,107.9963,107.5415,107.5415,10132.0
2020-12-09 10:00:00,108.84,108.84,108.31,108.55,182902.0,107.6206,107.6206,107.0965,107.3338,182902.0
2020-12-09 10:10:00,108.51,108.57,107.83,108.35,39034.0,107.2943,107.3536,106.6219,107.1361,39034.0
2020-12-09 10:20:00,108.45,108.68,108.26,108.46,41345.0,107.2349,107.4624,107.0471,107.2448,41345.0
2020-12-09 10:30:00,108.39,108.55,108.22,108.43,21598.0,107.1756,107.3338,107.0075,107.2152,21598.0
2020-12-09 10:40:00,108.5,108.62,108.27,108.59,18591.0,107.2844,107.403,107.057,107.3734,18591.0
2020-12-09 10:50:00,108.52,108.62,107.95,108.18,46609.0,107.3042,107.403,106.7405,106.968,46609.0
2020-12-09 11:00:00,108.2,108.44,107.97,108.27,19354.0,106.9877,107.225,106.7603,107.057,19354.0
2020-12-09 11:10:00,108.27,108.38,108.13,108.27,12270.0,107.057,107.1657,106.9185,107.057,12270.0
2020-12-09 11:20:00,108.2,108.76,108.19,108.66,10512.0,106.9877,107.5415,106.9778,107.4426,10512.0
2020-12-09 11:30:00,108.63,108.64,108.08,108.39,35985.0,107.4129,107.4228,106.8691,107.1756,35985.0
2020-12-09 11:40:00,108.33,108.52,108.17,108.23,18415.0,107.1163,107.3042,106.9581,107.0174,18415.0
2020-12-09 11:50:00,108.29,108.42,108.22,108.3,8685.0,107.0767,107.2053,107.0075,107.0866,8685.0
2020-12-09 12:00:00,108.31,108.42,108.13,108.24,20082.0,107.0965,107.2053,106.9185,107.0273,20082.0
2020-12-09 12:10:00,108.19,108.25,107.86,108.01,19872.0,106.9778,107.0372,106.6515,106.7999,19872.0
2020-12-09 12:20:00,108.01,108.17,107.91,107.99,11275.0,106.7999,106.9581,106.701,106.7801,11275.0
2020-12-09 12:30:00,108.0,108.0,107.73,107.76,8691.0,106.79,106.79,106.523,106.5527,8691.0
2020-12-09 12:40:00,107.78,107.78,107.36,107.38,13773.0,106.5724,106.5724,106.1571,106.1769,13773.0
2020-12-09 12:50:00,107.39,107.81,107.26,107.8,11682.0,106.1868,106.6021,106.0583,106.5922,11682.0
2020-12-09 13:00:00,107.74,107.74,107.27,107.68,10293.0,106.5329,106.5329,106.0682,106.4736,10293.0
2020-12-09 13:10:00,107.69,107.84,107.27,107.27,5443.0,106.4835,106.6318,106.0682,106.0682,5443.0
2020-12-09 13:20:00,107.4,107.58,107.1,107.12,7642.0,106.1967,106.3747,105.9001,105.9198,7642.0
2020-12-09 13:30:00,107.09,107.14,106.39,106.56,45634.0,105.8902,105.9396,105.198,105.3661,45634.0
2020-12-09 13:40:00,106.56,106.87,106.47,106.62,39512.0,105.3661,105.6726,105.2771,105.4254,39512.0
2020-12-09 13:50:00,106.62,106.63,105.83,105.87,34454.0,105.4254,105.4353,104.6443,104.6838,34454.0
2020-12-09 14:00:00,105.88,106.45,105.7,106.38,60211.0,104.6937,105.2573,104.5157,105.1881,60211.0
2020-12-09 14:10:00,106.37,106.74,106.22,106.73,47129.0,105.1782,105.5441,105.0299,105.5342,47129.0
2020-12-09 14:20:00,106.67,107.37,106.62,107.35,26394.0,105.4749,106.167,105.4254,106.1473,26394.0
2020-12-09 14:30:00,107.3,107.4,107.05,107.35,52483.0,106.0978,106.1967,105.8506,106.1473,52483.0
2020-12-09 14:40:00,107.38,107.6,107.18,107.58,9489.0,106.1769,106.3945,105.9792,106.3747,9489.0
2020-12-09 14:50:00,107.59,107.65,107.36,107.36,12200.0,106.3846,106.4439,106.1571,106.1571,12200.0
2020-12-09 15:00:00,107.34,107.53,107.24,107.34,36277.0,106.1374,106.3252,106.0385,106.1374,36277.0
2020-12-09 15:10:00,107.39,107.48,107.15,107.21,33122.0,106.1868,106.2758,105.9495,106.0088,33122.0
2020-12-09 15:20:00,107.21,107.26,106.55,106.55,29012.0,106.0088,106.0583,105.3562,105.3562,29012.0
2020-12-09 15:30:00,106.59,107.16,106.58,107.16,70669.0,105.3958,105.9594,105.3859,105.9594,70669.0
2020-12-09 15:40:00,107.14,107.16,106.88,106.91,63271.0,105.9396,105.9594,105.6825,105.7122,63271.0
2020-12-09 15:50:00,106.91,107.11,106.68,106.72,222482.0,105.7122,105.9099,105.4848,105.5243,222482.0
2020-12-10 09:30:00,106.25,106.71,105.62,106.3,98238.0,105.0596,105.5144,104.4366,105.109,98238.0
2020-12-10 09:40:00,106.35,106.62,105.62,105.62,67598.0,105.1585,105.4254,104.4366,104.4366,67598.0
2020-12-10 09:50:00,105.67,105.97,105.6,105.64,37632.0,104.4861,104.7827,104.4169,104.4564,37632.0
2020-12-10 10:00:00,105.8,105.98,105.23,105.57,40976.0,104.6146,104.7926,104.051,104.3872,40976.0
2020-12-10 10:10:00,105.6,106.12,105.3,105.76,32101.0,104.4169,104.931,104.1202,104.5751,32101.0
2020-12-10 10:20:00,105.83,106.02,105.69,105.9,48914.0,104.6443,104.8322,104.5059,104.7135,48914.0
2020-12-10 10:30:00,106.0,106.18,105.54,105.78,53126.0,104.8124,104.9904,104.3575,104.5949,53126.0
2020-12-10 10:40:00,105.76,105.83,105.48,105.63,58580.0,104.5751,104.6443,104.2982,104.4465,58580.0
2020-12-10 10:50:00,105.66,106.15,105.55,106.01,142703.0,104.4762,104.9607,104.3674,104.8223,142703.0
2020-12-10 11:00:00,106.02,106.29,105.93,106.15,52249.0,104.8322,105.0991,104.7432,104.9607,52249.0
2020-12-10 11:10:00,106.07,106.27,105.92,106.19,39220.0,104.8816,105.0794,104.7333,105.0003,39220.0
2020-12-10 11:20:00,106.13,106.24,105.78,105.9,25205.0,104.9409,105.0497,104.5949,104.7135,25205.0
2020-12-10 11:30:00,105.88,105.89,105.57,105.67,27923.0,104.6937,104.7036,104.3872,104.4861,27923.0
2020-12-10 11:40:00,105.66,105.69,105.43,105.52,19613.0,104.4762,104.5059,104.2488,104.3378,19613.0
2020-12-10 11:50:00,105.48,105.48,105.2,105.27,18151.0,104.2982,104.2982,104.0213,104.0906,18151.0
2020-12-10 12:00:00,105.4,105.58,105.32,105.57,23828.0,104.2191,104.3971,104.14,104.3872,23828.0
2020-12-10 12:10:00,105.63,105.67,105.43,105.52,37255.0,104.4465,104.4861,104.2488,104.3378,37255.0
2020-12-10 12:20:00,105.52,105.65,105.36,105.59,11820.0,104.3378,104.4663,104.1796,104.407,11820.0
2020-12-10 12:30:00,105.57,105.66,105.42,105.43,15412.0,104.3872,104.4762,104.2389,104.2488,15412.0
2020-12-10 12:40:00,105.45,105.5,105.34,105.38,23374.0,104.2685,104.318,104.1598,104.1993,23374.0
2020-12-10 12:50:00,105.44,105.6,105.33,105.58,24313.0,104.2587,104.4169,104.1499,104.3971,24313.0
2020-12-10 13:00:00,105.49,105.66,105.34,105.66,21515.0,104.3081,104.4762,104.1598,104.4762,21515.0
2020-12-10 13:10:00,105.64,105.73,105.5,105.66,50204.0,104.4564,104.5454,104.318,104.4762,50204.0
2020-12-10 13:20:00,105.61,105.7,105.52,105.67,15899.0,104.4268,104.5157,104.3378,104.4861,15899.0
2020-12-10 13:30:00,105.69,105.71,105.5,105.57,12356.0,104.5059,104.5256,104.318,104.3872,12356.0
2020-12-10 13:40:00,105.59,105.66,105.48,105.66,11907.0,104.407,104.4762,104.2982,104.4762,11907.0
2020-12-10 13:50:00,105.61,105.7,105.42,105.52,13325.0,104.4268,104.5157,104.2389,104.3378,13325.0
2020-12-10 14:00:00,105.53,105.54,105.38,105.48,6050.0,104.3477,104.3575,104.1993,104.2982,6050.0
2020-12-10 14:10:00,105.45,105.45,105.28,105.44,13001.0,104.2685,104.2685,104.1005,104.2587,13001.0
2020-12-10 14:20:00,105.41,105.61,105.41,105.54,6933.0,104.229,104.4268,104.229,104.3575,6933.0
2020-12-10 14:30:00,105.52,105.79,105.5,105.79,11804.0,104.3378,104.6047,104.318,104.6047,11804.0
2020-12-10 14:40:00,105.78,106.25,105.74,106.15,33849.0,104.5949,105.0596,104.5553,104.9607,33849.0
2020-12-10 14:50:00,106.13,106.44,106.12,106.25,24627.0,104.9409,105.2475,104.931,105.0596,24627.0
2020-12-10 15:00:00,106.28,106.81,106.24,106.71,42396.0,105.0892,105.6133,105.0497,105.5144,42396.0
2020-12-10 15:10:00,106.72,107.13,106.72,106.88,25046.0,105.5243,105.9297,105.5243,105.6825,25046.0
2020-12-10 15:20:00,106.86,107.04,106.86,106.98,21233.0,105.6628,105.8407,105.6628,105.7814,21233.0
2020-12-10 15:30:00,107.0,107.54,107.0,107.47,46462.0,105.8012,106.3351,105.8012,106.2659,46462.0
2020-12-10 15:40:00,107.43,107.58,107.36,107.5,57818.0,106.2264,106.3747,106.1571,106.2956,57818.0
2020-12-10 15:50:00,107.54,107.85,107.32,107.36,365370.0,106.3351,106.6417,106.1176,106.1571,365370.0
2020-12-11 09:30:00,106.81,107.61,106.71,107.32,66851.0,105.6133,106.4043,105.5144,106.1176,66851.0
2020-12-11 09:40:00,107.22,107.43,106.69,107.03,22173.0,106.0187,106.2264,105.4947,105.8308,22173.0
2020-12-11 09:50:00,106.9,107.45,106.86,107.13,38455.0,105.7023,106.2461,105.6628,105.9297,38455.0
2020-12-11 10:00:00,107.14,107.28,106.65,106.66,106643.0,105.9396,106.078,105.4551,105.465,106643.0
2020-12-11 10:10:00,106.75,106.87,106.4,106.63,36702.0,105.554,105.6726,105.2079,105.4353,36702.0
2020-12-11 10:20:00,106.59,106.76,105.87,106.04,60166.0,105.3958,105.5639,104.6838,104.8519,60166.0
2020-12-11 10:30:00,105.96,106.09,105.71,106.01,95353.0,104.7728,104.9014,104.5256,104.8223,95353.0
2020-12-11 10:40:00,106.03,106.28,105.71,106.2,49442.0,104.842,105.0892,104.5256,105.0101,49442.0
2020-12-11 10:50:00,106.17,106.2,105.63,105.98,45717.0,104.9805,105.0101,104.4465,104.7926,45717.0
2020-12-11 11:00:00,105.98,106.08,105.76,105.92,15730.0,104.7926,104.8915,104.5751,104.7333,15730.0
2020-12-11 11:10:00,106.01,106.13,105.9,106.1,13285.0,104.8223,104.9409,104.7135,104.9113,13285.0
2020-12-11 11:20:00,106.02,106.02,105.69,105.76,28102.0,104.8322,104.8322,104.5059,104.5751,28102.0
2020-12-11 11:30:00,105.79,105.8,105.31,105.34,55412.0,104.6047,104.6146,104.1301,104.1598,55412.0
2020-12-11 11:40:00,105.34,105.63,105.27,105.51,27143.0,104.1598,104.4465,104.0906,104.3279,27143.0
2020-12-11 11:50:00,105.47,105.76,105.45,105.6,16211.0,104.2883,104.5751,104.2685,104.4169,16211.0
2020-12-11 12:00:00,105.6,105.74,105.5,105.52,13733.0,104.4169,104.5553,104.318,104.3378,13733.0
2020-12-11 12:10:00,105.52,105.52,104.86,104.98,30045.0,104.3378,104.3378,103.6852,103.8038,30045.0
2020-12-11 12:20:00,104.99,105.09,104.79,105.0,34916.0,103.8137,103.9126,103.6159,103.8236,34916.0
2020-12-11 12:30:00,105.02,105.08,104.68,104.8,17280.0,103.8434,103.9027,103.5072,103.6258,17280.0
2020-12-11 12:40:00,104.9,105.04,104.81,105.04,15497.0,103.7247,103.8631,103.6357,103.8631,15497.0
2020-12-11 12:50:00,105.07,105.2,105.04,105.09,13458.0,103.8928,104.0213,103.8631,103.9126,13458.0
2020-12-11 13:00:00,105.07,105.14,104.85,104.95,21752.0,103.8928,103.962,103.6753,103.7742,21752.0
2020-12-11 13:10:00,104.9,105.16,104.82,104.83,15298.0,103.7247,103.9818,103.6456,103.6555,15298.0
2020-12-11 13:20:00,104.82,104.97,104.79,104.89,24131.0,103.6456,103.7939,103.6159,103.7148,24131.0
2020-12-11 13:30:00,104.86,105.17,104.84,105.03,33848.0,103.6852,103.9917,103.6654,103.8533,33848.0
2020-12-11 13:40:00,105.01,105.16,104.82,104.99,21861.0,103.8335,103.9818,103.6456,103.8137,21861.0
2020-12-11 13:50:00,104.98,105.07,104.81,104.93,32935.0,103.8038,103.8928,103.6357,103.7544,32935.0
2020-12-11 14:00:00,104.95,105.27,104.86,105.03,53237.0,103.7742,104.0906,103.6852,103.8533,53237.0
2020-12-11 14:10:00,105.06,105.1,104.88,105.1,35204.0,103.8829,103.9225,103.7049,103.9225,35204.0
2020-12-11 14:20:00,105.1,105.16,104.75,104.81,31495.0,103.9225,103.9818,103.5764,103.6357,31495.0
2020-12-11 14:30:00,104.81,104.95,104.63,104.71,59090.0,103.6357,103.7742,103.4577,103.5368,59090.0
2020-12-11 14:40:00,104.7,105.05,104.69,105.0,24960.0,103.527,103.873,103.5171,103.8236,24960.0
2020-12-11 14:50:00,104.98,105.29,104.9,105.05,25479.0,103.8038,104.1103,103.7247,103.873,25479.0
2020-12-11 15:00:00,105.08,105.15,104.67,104.68,17563.0,103.9027,103.9719,103.4973,103.5072,17563.0
2020-12-11 15:10:00,104.68,105.12,104.53,105.02,29560.0,103.5072,103.9422,103.3589,103.8434,29560.0
2020-12-11 15:20:00,105.02,105.07,104.81,104.86,19337.0,103.8434,103.8928,103.6357,103.6852,19337.0
2020-12-11 15:30:00,104.89,104.93,104.63,104.74,28674.0,103.7148,103.7544,103.4577,103.5665,28674.0
2020-12-11 15:40:00,104.74,104.93,104.45,104.5,80117.0,103.5665,103.7544,103.2798,103.3292,80117.0
2020-12-11 15:50:00,104.51,104.82,104.3,104.73,241341.0,103.3391,103.6456,103.1314,103.5566,241341.0
2020-12-14 09:30:00,106.42,106.42,104.32,105.03,98624.0,105.2277,105.2277,103.1512,103.8533,98624.0
2020-12-14 09:40:00,104.95,105.42,104.68,104.83,33141.0,103.7742,104.2389,103.5072,103.6555,33141.0
2020-12-14 09:50:00,104.69,104.78,103.54,104.13,41581.0,103.5171,103.6061,102.3799,102.9633,41581.0
2020-12-14 10:00:00,104.13,104.59,103.97,104.28,64343.0,102.9633,103.4182,102.8051,103.1117,64343.0
2020-12-14 10:10:00,104.37,104.66,104.1,104.44,40629.0,103.2006,103.4874,102.9337,103.2699,40629.0
2020-12-14 10:20:00,104.52,105.17,104.36,104.93,44445.0,103.349,103.9917,103.1908,103.7544,44445.0
2020-12-14 10:30:00,105.03,105.3,104.8,105.1,51796.0,103.8533,104.1202,103.6258,103.9225,51796.0
2020-12-14 10:40:00,105.11,105.24,104.5,104.58,17874.0,103.9324,104.0609,103.3292,103.4083,17874.0
2020-12-14 10:50:00,104.53,104.58,104.09,104.14,23321.0,103.3589,103.4083,102.9238,102.9732,23321.0
2020-12-14 11:00:00,104.13,104.47,104.04,104.12,16759.0,102.9633,103.2995,102.8743,102.9534,16759.0
2020-12-14 11:10:00,104.11,104.36,104.06,104.2,20250.0,102.9436,103.1908,102.8941,103.0326,20250.0
2020-12-14 11:20:00,104.25,104.28,104.08,104.12,13424.0,103.082,103.1117,102.9139,102.9534,13424.0
2020-12-14 11:30:00,104.12,104.26,103.88,104.14,21468.0,102.9534,103.0919,102.7161,102.9732,21468.0
2020-12-14 11:40:00,104.15,104.54,104.03,104.51,169761.0,102.9831,103.3687,102.8645,103.3391,169761.0
2020-12-14 11:50:00,104.54,104.59,104.36,104.51,19501.0,103.3687,103.4182,103.1908,103.3391,19501.0
2020-12-14 12:00:00,104.51,104.54,104.27,104.27,19610.0,103.3391,103.3687,103.1018,103.1018,19610.0
2020-12-14 12:10:00,104.3,104.39,104.04,104.04,10515.0,103.1314,103.2204,102.8743,102.8743,10515.0
2020-12-14 12:20:00,104.04,104.07,103.76,103.86,27445.0,102.8743,102.904,102.5975,102.6964,27445.0
2020-12-14 12:30:00,103.82,104.09,103.75,103.95,22247.0,102.6568,102.9238,102.5876,102.7854,22247.0
2020-12-14 12:40:00,104.0,104.18,103.83,104.08,20313.0,102.8348,103.0128,102.6667,102.9139,20313.0
2020-12-14 12:50:00,104.09,104.23,103.97,104.04,14986.0,102.9238,103.0622,102.8051,102.8743,14986.0
2020-12-14 13:00:00,104.02,104.26,103.93,104.12,17494.0,102.8546,103.0919,102.7656,102.9534,17494.0
2020-12-14 13:10:00,104.07,104.31,104.04,104.29,24201.0,102.904,103.1413,102.8743,103.1215,24201.0
2020-12-14 13:20:00,104.26,104.26,104.11,104.19,7795.0,103.0919,103.0919,102.9436,103.0227,7795.0
2020-12-14 13:30:00,104.12,104.4,104.12,104.34,8435.0,102.9534,103.2303,102.9534,103.171,8435.0
2020-12-14 13:40:00,104.31,104.34,104.13,104.13,12994.0,103.1413,103.171,102.9633,102.9633,12994.0
2020-12-14 13:50:00,104.15,104.2,103.84,103.87,11913.0,102.9831,103.0326,102.6766,102.7063,11913.0
2020-12-14 14:00:00,103.9,104.08,103.87,104.07,12191.0,102.7359,102.9139,102.7063,102.904,12191.0
2020-12-14 14:10:00,104.08,104.16,103.91,104.03,13956.0,102.9139,102.993,102.7458,102.8645,13956.0
2020-12-14 14:20:00,104.05,104.07,103.94,104.06,10690.0,102.8842,102.904,102.7755,102.8941,10690.0
2020-12-14 14:30:00,104.07,104.07,103.73,103.75,21338.0,102.904,102.904,102.5678,102.5876,21338.0
2020-12-14 14:40:00,103.79,104.0,103.78,104.0,11352.0,102.6271,102.8348,102.6173,102.8348,11352.0
2020-12-14 14:50:00,103.97,104.11,103.95,103.98,15721.0,102.8051,102.9436,102.7854,102.815,15721.0
2020-12-14 15:00:00,103.99,104.04,103.86,103.93,13010.0,102.8249,102.8743,102.6964,102.7656,13010.0
2020-12-14 15:10:00,103.96,104.03,103.91,103.92,15306.0,102.7952,102.8645,102.7458,102.7557,15306.0
2020-12-14 15:20:00,103.95,103.98,103.81,103.81,14559.0,102.7854,102.815,102.6469,102.6469,14559.0
2020-12-14 15:30:00,103.78,103.8,103.2,103.23,29776.0,102.6173,102.637,102.0438,102.0734,29776.0
2020-12-14 15:40:00,103.23,103.31,103.04,103.1,56203.0,102.0734,102.1525,101.8855,101.9449,56203.0
2020-12-14 15:50:00,103.18,103.31,102.98,102.99,145850.0,102.024,102.1525,101.8262,101.8361,145850.0
2020-12-15 09:30:00,105.55,105.9,104.44,104.58,91014.0,104.3674,104.7135,103.2699,103.4083,91014.0
2020-12-15 09:40:00,104.65,104.79,103.46,103.74,41640.0,103.4775,103.6159,102.3008,102.5777,41640.0
2020-12-15 09:50:00,103.74,104.17,103.51,103.51,55089.0,102.5777,103.0029,102.3503,102.3503,55089.0
2020-12-15 10:00:00,103.58,103.93,103.44,103.64,35468.0,102.4195,102.7656,102.2811,102.4788,35468.0
2020-12-15 10:10:00,103.68,103.74,103.43,103.68,24128.0,102.5184,102.5777,102.2712,102.5184,24128.0
2020-12-15 10:20:00,103.62,103.62,102.91,103.17,53409.0,102.4591,102.4591,101.757,102.0141,53409.0
2020-12-15 10:30:00,103.19,103.55,103.1,103.17,19200.0,102.0339,102.3898,101.9449,102.0141,19200.0
2020-12-15 10:40:00,103.19,103.32,103.02,103.18,21126.0,102.0339,102.1624,101.8658,102.024,21126.0
2020-12-15 10:50:00,103.21,103.77,103.19,103.77,33695.0,102.0536,102.6074,102.0339,102.6074,33695.0
2020-12-15 11:00:00,103.77,103.89,103.57,103.82,37948.0,102.6074,102.726,102.4096,102.6568,37948.0
2020-12-15 11:10:00,103.82,104.03,103.73,103.84,36059.0,102.6568,102.8645,102.5678,102.6766,36059.0
2020-12-15 11:20:00,103.86,104.13,103.58,104.02,92962.0,102.6964,102.9633,102.4195,102.8546,92962.0
2020-12-15 11:30:00,104.0,104.31,103.91,104.24,31356.0,102.8348,103.1413,102.7458,103.0721,31356.0
2020-12-15 11:40:00,104.3,104.48,104.06,104.11,18928.0,103.1314,103.3094,102.8941,102.9436,18928.0
2020-12-15 11:50:00,104.13,104.26,103.91,104.07,20856.0,102.9633,103.0919,102.7458,102.904,20856.0
2020-12-15 12:00:00,104.08,104.25,103.86,103.9,10697.0,102.9139,103.082,102.6964,102.7359,10697.0
2020-12-15 12:10:00,103.9,104.07,103.85,103.98,37557.0,102.7359,102.904,102.6865,102.815,37557.0
2020-12-15 12:20:00,103.97,104.06,103.77,103.82,13798.0,102.8051,102.8941,102.6074,102.6568,13798.0
2020-12-15 12:30:00,103.84,104.07,103.82,104.05,15632.0,102.6766,102.904,102.6568,102.8842,15632.0
2020-12-15 12:40:00,104.08,104.15,104.04,104.11,10532.0,102.9139,102.9831,102.8743,102.9436,10532.0
2020-12-15 12:50:00,104.12,104.64,104.12,104.54,25966.0,102.9534,103.4676,102.9534,103.3687,25966.0
2020-12-15 13:00:00,104.59,104.9,104.48,104.85,23387.0,103.4182,103.7247,103.3094,103.6753,23387.0
2020-12-15 13:10:00,104.84,104.93,104.72,104.81,16497.0,103.6654,103.7544,103.5467,103.6357,16497.0
2020-12-15 13:20:00,104.8,104.85,104.64,104.71,34206.0,103.6258,103.6753,103.4676,103.5368,34206.0
2020-12-15 13:30:00,104.71,104.87,104.67,104.82,21489.0,103.5368,103.695,103.4973,103.6456,21489.0
2020-12-15 13:40:00,104.84,104.97,104.82,104.93,10281.0,103.6654,103.7939,103.6456,103.7544,10281.0
2020-12-15 13:50:00,104.93,104.94,104.69,104.72,13318.0,103.7544,103.7643,103.5171,103.5467,13318.0
2020-12-15 14:00:00,104.69,104.72,104.31,104.34,15425.0,103.5171,103.5467,103.1413,103.171,15425.0
2020-12-15 14:10:00,104.35,104.46,104.26,104.35,25860.0,103.1809,103.2896,103.0919,103.1809,25860.0
2020-12-15 14:20:00,104.37,104.52,104.3,104.43,28674.0,103.2006,103.349,103.1314,103.26,28674.0
2020-12-15 14:30:00,104.45,104.69,104.45,104.64,20423.0,103.2798,103.5171,103.2798,103.4676,20423.0
2020-12-15 14:40:00,104.65,104.75,104.52,104.55,23603.0,103.4775,103.5764,103.349,103.3786,23603.0
2020-12-15 14:50:00,104.55,105.05,104.55,104.99,25475.0,103.3786,103.873,103.3786,103.8137,25475.0
2020-12-15 15:00:00,104.95,105.06,104.75,104.82,12029.0,103.7742,103.8829,103.5764,103.6456,12029.0
2020-12-15 15:10:00,104.82,104.88,104.7,104.72,20528.0,103.6456,103.7049,103.527,103.5467,20528.0
2020-12-15 15:20:00,104.72,104.72,104.26,104.38,16277.0,103.5467,103.5467,103.0919,103.2105,16277.0
2020-12-15 15:30:00,104.35,104.52,104.25,104.38,21846.0,103.1809,103.349,103.082,103.2105,21846.0
2020-12-15 15:40:00,104.33,104.87,104.27,104.77,66559.0,103.1611,103.695,103.1018,103.5962,66559.0
2020-12-15 15:50:00,104.78,105.0,104.61,104.96,112608.0,103.6061,103.8236,103.438,103.784,112608.0
2020-12-16 09:30:00,104.97,105.08,104.4,104.98,49213.0,103.7939,103.9027,103.2303,103.8038,49213.0
2020-12-16 09:40:00,104.93,105.36,104.81,104.93,23112.0,103.7544,104.1796,103.6357,103.7544,23112.0
2020-12-16 09:50:00,105.02,105.23,104.78,104.86,44774.0,103.8434,104.051,103.6061,103.6852,44774.0
2020-12-16 10:00:00,104.9,105.27,104.7,104.73,45867.0,103.7247,104.0906,103.527,103.5566,45867.0
2020-12-16 10:10:00,104.7,104.72,104.05,104.05,16312.0,103.527,103.5467,102.8842,102.8842,16312.0
2020-12-16 10:20:00,104.07,104.12,103.84,103.98,21992.0,102.904,102.9534,102.6766,102.815,21992.0
2020-12-16 10:30:00,104.04,104.38,103.91,103.96,20006.0,102.8743,103.2105,102.7458,102.7952,20006.0
2020-12-16 10:40:00,103.95,104.15,103.95,104.04,15014.0,102.7854,102.9831,102.7854,102.8743,15014.0
2020-12-16 10:50:00,104.03,104.18,103.55,103.7,40898.0,102.8645,103.0128,102.3898,102.5382,40898.0
2020-12-16 11:00:00,103.71,103.92,103.61,103.85,22618.0,102.548,102.7557,102.4492,102.6865,22618.0
2020-12-16 11:10:00,103.84,104.29,103.81,104.26,21336.0,102.6766,103.1215,102.6469,103.0919,21336.0
2020-12-16 11:20:00,104.22,104.61,104.1,104.45,26352.0,103.0523,103.438,102.9337,103.2798,26352.0
2020-12-16 11:30:00,104.39,104.44,104.14,104.28,10363.0,103.2204,103.2699,102.9732,103.1117,10363.0
2020-12-16 11:40:00,104.26,104.3,104.01,104.13,15827.0,103.0919,103.1314,102.8447,102.9633,15827.0
2020-12-16 11:50:00,104.09,104.09,103.85,103.97,13474.0,102.9238,102.9238,102.6865,102.8051,13474.0
2020-12-16 12:00:00,103.97,104.02,103.87,103.87,18222.0,102.8051,102.8546,102.7063,102.7063,18222.0
2020-12-16 12:10:00,103.87,104.08,103.6,104.08,29887.0,102.7063,102.9139,102.4393,102.9139,29887.0
2020-12-16 12:20:00,104.03,104.11,103.78,103.9,16868.0,102.8645,102.9436,102.6173,102.7359,16868.0
2020-12-16 12:30:00,103.92,104.15,103.92,103.97,13114.0,102.7557,102.9831,102.7557,102.8051,13114.0
2020-12-16 12:40:00,103.95,104.01,103.84,103.84,9658.0,102.7854,102.8447,102.6766,102.6766,9658.0
2020-12-16 12:50:00,103.79,103.94,103.77,103.83,12281.0,102.6271,102.7755,102.6074,102.6667,12281.0
2020-12-16 13:00:00,103.84,103.91,103.55,103.58,13743.0,102.6766,102.7458,102.3898,102.4195,13743.0
2020-12-16 13:10:00,103.55,103.7,103.51,103.59,44873.0,102.3898,102.5382,102.3503,102.4294,44873.0
2020-12-16 13:20:00,103.55,103.58,103.35,103.47,37395.0,102.3898,102.4195,102.1921,102.3107,37395.0
2020-12-16 13:30:00,103.47,103.61,103.43,103.56,15920.0,102.3107,102.4492,102.2712,102.3997,15920.0
2020-12-16 13:40:00,103.55,103.75,103.47,103.52,98199.0,102.3898,102.5876,102.3107,102.3602,98199.0
2020-12-16 13:50:00,103.55,103.75,103.5,103.69,50378.0,102.3898,102.5876,102.3404,102.5283,50378.0
2020-12-16 14:00:00,103.7,103.97,103.52,103.64,49609.0,102.5382,102.8051,102.3602,102.4788,49609.0
2020-12-16 14:10:00,103.67,103.67,103.3,103.38,35575.0,102.5085,102.5085,102.1426,102.2217,35575.0
2020-12-16 14:20:00,103.36,103.88,103.35,103.86,27643.0,102.202,102.7161,102.1921,102.6964,27643.0
2020-12-16 14:30:00,103.84,104.46,103.79,104.46,15996.0,102.6766,103.2896,102.6271,103.2896,15996.0
2020-12-16 14:40:00,104.42,104.67,104.36,104.6,20520.0,103.2501,103.4973,103.1908,103.4281,20520.0
2020-12-16 14:50:00,104.63,104.66,104.5,104.61,20742.0,103.4577,103.4874,103.3292,103.438,20742.0
2020-12-16 15:00:00,104.57,104.73,104.5,104.58,26811.0,103.3984,103.5566,103.3292,103.4083,26811.0
2020-12-16 15:10:00,104.59,104.64,104.35,104.64,34016.0,103.4182,103.4676,103.1809,103.4676,34016.0
2020-12-16 15:20:00,104.64,104.83,104.5,104.53,17416.0,103.4676,103.6555,103.3292,103.3589,17416.0
2020-12-16 15:30:00,104.51,104.74,104.39,104.55,31678.0,103.3391,103.5665,103.2204,103.3786,31678.0
2020-12-16 15:40:00,104.57,104.67,104.4,104.52,31748.0,103.3984,103.4973,103.2303,103.349,31748.0
2020-12-16 15:50:00,104.42,104.55,104.32,104.35,114478.0,103.2501,103.3786,103.1512,103.1809,114478.0
2020-12-17 09:30:00,105.04,105.29,103.75,104.2,58252.0,103.8631,104.1103,102.5876,103.0326,58252.0
2020-12-17 09:40:00,104.2,104.61,103.77,104.17,38127.0,103.0326,103.438,102.6074,103.0029,38127.0
2020-12-17 09:50:00,104.06,104.36,103.96,104.03,26917.0,102.8941,103.1908,102.7952,102.8645,26917.0
2020-12-17 10:00:00,104.1,104.19,103.7,104.17,20761.0,102.9337,103.0227,102.5382,103.0029,20761.0
2020-12-17 10:10:00,104.1,104.49,104.1,104.38,16335.0,102.9337,103.3193,102.9337,103.2105,16335.0
2020-12-17 10:20:00,104.41,104.67,104.22,104.28,17043.0,103.2402,103.4973,103.0523,103.1117,17043.0
2020-12-17 10:30:00,104.31,104.66,104.22,104.32,55054.0,103.1413,103.4874,103.0523,103.1512,55054.0
2020-12-17 10:40:00,104.33,104.39,103.55,104.06,37972.0,103.1611,103.2204,102.3898,102.8941,37972.0
2020-12-17 10:50:00,104.03,104.11,103.64,103.89,28307.0,102.8645,102.9436,102.4788,102.726,28307.0
2020-12-17 11:00:00,103.88,104.43,103.82,104.41,32628.0,102.7161,103.26,102.6568,103.2402,32628.0
2020-12-17 11:10:00,104.36,104.95,104.36,104.95,32910.0,103.1908,103.7742,103.1908,103.7742,32910.0
2020-12-17 11:20:00,104.91,105.1,104.71,105.08,27803.0,103.7346,103.9225,103.5368,103.9027,27803.0
2020-12-17 11:30:00,105.1,105.1,104.74,104.78,16189.0,103.9225,103.9225,103.5665,103.6061,16189.0
2020-12-17 11:40:00,104.82,104.94,104.6,104.64,10835.0,103.6456,103.7643,103.4281,103.4676,10835.0
2020-12-17 11:50:00,104.6,104.6,104.31,104.54,15736.0,103.4281,103.4281,103.1413,103.3687,15736.0
2020-12-17 12:00:00,104.6,104.6,104.35,104.41,17509.0,103.4281,103.4281,103.1809,103.2402,17509.0
2020-12-17 12:10:00,104.43,104.56,104.4,104.45,22583.0,103.26,103.3885,103.2303,103.2798,22583.0
2020-12-17 12:20:00,104.45,104.61,104.42,104.55,13837.0,103.2798,103.438,103.2501,103.3786,13837.0
2020-12-17 12:30:00,104.54,104.54,104.33,104.42,10880.0,103.3687,103.3687,103.1611,103.2501,10880.0
2020-12-17 12:40:00,104.43,104.49,104.3,104.36,14975.0,103.26,103.3193,103.1314,103.1908,14975.0
2020-12-17 12:50:00,104.36,104.38,104.25,104.3,17505.0,103.1908,103.2105,103.082,103.1314,17505.0
2020-12-17 13:00:00,104.29,104.49,104.17,104.47,11425.0,103.1215,103.3193,103.0029,103.2995,11425.0
2020-12-17 13:10:00,104.47,104.97,104.47,104.94,19466.0,103.2995,103.7939,103.2995,103.7643,19466.0
2020-12-17 13:20:00,104.97,105.08,104.93,105.01,33499.0,103.7939,103.9027,103.7544,103.8335,33499.0
2020-12-17 13:30:00,105.02,105.24,105.02,105.08,19444.0,103.8434,104.0609,103.8434,103.9027,19444.0
2020-12-17 13:40:00,105.11,105.12,104.85,104.91,16676.0,103.9324,103.9422,103.6753,103.7346,16676.0
2020-12-17 13:50:00,104.88,104.93,104.72,104.81,15694.0,103.7049,103.7544,103.5467,103.6357,15694.0
2020-12-17 14:00:00,104.77,104.91,104.65,104.84,10878.0,103.5962,103.7346,103.4775,103.6654,10878.0
2020-12-17 14:10:00,104.86,104.95,104.76,104.95,23012.0,103.6852,103.7742,103.5863,103.7742,23012.0
2020-12-17 14:20:00,104.95,105.28,104.95,105.16,23046.0,103.7742,104.1005,103.7742,103.9818,23046.0
2020-12-17 14:30:00,105.16,105.35,105.12,105.2,14969.0,103.9818,104.1697,103.9422,104.0213,14969.0
2020-12-17 14:40:00,105.18,105.18,104.94,104.94,18148.0,104.0016,104.0016,103.7643,103.7643,18148.0
2020-12-17 14:50:00,105.0,105.03,104.85,104.93,18468.0,103.8236,103.8533,103.6753,103.7544,18468.0
2020-12-17 15:00:00,104.92,105.02,104.8,104.9,12796.0,103.7445,103.8434,103.6258,103.7247,12796.0
2020-12-17 15:10:00,104.91,104.94,104.69,104.73,31240.0,103.7346,103.7643,103.5171,103.5566,31240.0
2020-12-17 15:20:00,104.76,105.02,104.74,104.89,23182.0,103.5863,103.8434,103.5665,103.7148,23182.0
2020-12-17 15:30:00,104.88,105.1,104.71,105.04,29206.0,103.7049,103.9225,103.5368,103.8631,29206.0
2020-12-17 15:40:00,105.04,105.04,104.67,104.67,52389.0,103.8631,103.8631,103.4973,103.4973,52389.0
2020-12-17 15:50:00,104.67,104.84,104.58,104.67,159396.0,103.4973,103.6654,103.4083,103.4973,159396.0
2020-12-18 09:30:00,105.01,105.41,104.56,104.69,268431.0,103.8335,104.229,103.3885,103.5171,268431.0
2020-12-18 09:40:00,104.58,105.66,104.46,105.55,35207.0,103.4083,104.4762,103.2896,104.3674,35207.0
2020-12-18 09:50:00,105.53,105.76,104.95,105.41,44361.0,104.3477,104.5751,103.7742,104.229,44361.0
2020-12-18 10:00:00,105.41,106.08,105.15,106.06,20654.0,104.229,104.8915,103.9719,104.8717,20654.0
2020-12-18 10:10:00,106.04,106.67,106.03,106.44,59462.0,104.8519,105.4749,104.842,105.2475,59462.0
2020-12-18 10:20:00,106.38,106.59,106.13,106.31,65532.0,105.1881,105.3958,104.9409,105.1189,65532.0
2020-12-18 10:30:00,106.32,106.45,106.2,106.31,24508.0,105.1288,105.2573,105.0101,105.1189,24508.0
2020-12-18 10:40:00,106.28,106.69,106.28,106.33,23665.0,105.0892,105.4947,105.0892,105.1387,23665.0
2020-12-18 10:50:00,106.34,106.4,106.07,106.28,15091.0,105.1486,105.2079,104.8816,105.0892,15091.0
2020-12-18 11:00:00,106.29,106.51,106.29,106.47,17650.0,105.0991,105.3167,105.0991,105.2771,17650.0
2020-12-18 11:10:00,106.47,106.59,105.88,106.06,52525.0,105.2771,105.3958,104.6937,104.8717,52525.0
2020-12-18 11:20:00,106.06,106.27,105.94,106.16,57343.0,104.8717,105.0794,104.7531,104.9706,57343.0
2020-12-18 11:30:00,106.18,106.22,105.81,105.9,23054.0,104.9904,105.0299,104.6245,104.7135,23054.0
2020-12-18 11:40:00,105.93,106.02,105.82,105.91,19208.0,104.7432,104.8322,104.6344,104.7234,19208.0
2020-12-18 11:50:00,105.9,105.9,105.74,105.8,39871.0,104.7135,104.7135,104.5553,104.6146,39871.0
2020-12-18 12:00:00,105.81,106.33,105.8,106.08,18330.0,104.6245,105.1387,104.6146,104.8915,18330.0
2020-12-18 12:10:00,106.15,106.66,106.11,106.66,38752.0,104.9607,105.465,104.9212,105.465,38752.0
2020-12-18 12:20:00,106.66,106.69,106.39,106.54,25363.0,105.465,105.4947,105.198,105.3463,25363.0
2020-12-18 12:30:00,106.5,106.76,106.5,106.75,17944.0,105.3068,105.5639,105.3068,105.554,17944.0
2020-12-18 12:40:00,106.74,106.92,106.53,106.63,28779.0,105.5441,105.7221,105.3364,105.4353,28779.0
2020-12-18 12:50:00,106.67,106.7,106.47,106.48,26678.0,105.4749,105.5045,105.2771,105.287,26678.0
2020-12-18 13:00:00,106.5,106.5,106.32,106.37,15033.0,105.3068,105.3068,105.1288,105.1782,15033.0
2020-12-18 13:10:00,106.39,106.45,106.14,106.14,11762.0,105.198,105.2573,104.9508,104.9508,11762.0
2020-12-18 13:20:00,106.15,106.29,106.07,106.21,15629.0,104.9607,105.0991,104.8816,105.02,15629.0
2020-12-18 13:30:00,106.21,106.38,106.13,106.17,14136.0,105.02,105.1881,104.9409,104.9805,14136.0
2020-12-18 13:40:00,106.15,106.32,106.15,106.31,17967.0,104.9607,105.1288,104.9607,105.1189,17967.0
2020-12-18 13:50:00,106.32,106.32,106.14,106.16,11036.0,105.1288,105.1288,104.9508,104.9706,11036.0
2020-12-18 14:00:00,106.11,106.15,105.84,105.94,39302.0,104.9212,104.9607,104.6542,104.7531,39302.0
2020-12-18 14:10:00,105.95,105.95,105.78,105.87,40217.0,104.7629,104.7629,104.5949,104.6838,40217.0
2020-12-18 14:20:00,105.84,106.0,105.8,106.0,65968.0,104.6542,104.8124,104.6146,104.8124,65968.0
2020-12-18 14:30:00,106.0,106.04,105.56,105.64,48346.0,104.8124,104.8519,104.3773,104.4564,48346.0
2020-12-18 14:40:00,105.61,105.73,105.53,105.73,43092.0,104.4268,104.5454,104.3477,104.5454,43092.0
2020-12-18 14:50:00,105.73,105.74,105.28,105.44,31529.0,104.5454,104.5553,104.1005,104.2587,31529.0
2020-12-18 15:00:00,105.44,105.47,105.28,105.37,42600.0,104.2587,104.2883,104.1005,104.1894,42600.0
2020-12-18 15:10:00,105.38,105.42,105.13,105.16,48994.0,104.1993,104.2389,103.9521,103.9818,48994.0
2020-12-18 15:20:00,105.14,105.18,104.8,104.84,35691.0,103.962,104.0016,103.6258,103.6654,35691.0
2020-12-18 15:30:00,104.84,104.85,104.59,104.59,87568.0,103.6654,103.6753,103.4182,103.4182,87568.0
2020-12-18 15:40:00,104.59,105.44,104.58,104.86,90020.0,103.4182,104.2587,103.4083,103.6852,90020.0
2020-12-18 15:50:00,104.96,105.35,104.42,104.61,481494.0,103.784,104.1697,103.2501,103.438,481494.0
2020-12-21 09:30:00,101.95,103.72,101.33,103.72,205019.0,100.8078,102.5579,100.1947,102.5579,205019.0
2020-12-21 09:40:00,103.72,104.6,103.31,103.71,89314.0,102.5579,103.4281,102.1525,102.548,89314.0
2020-12-21 09:50:00,103.87,103.87,102.85,103.15,16588.0,102.7063,102.7063,101.6977,101.9943,16588.0
2020-12-21 10:00:00,103.13,103.14,101.66,102.06,62849.0,101.9745,101.9844,100.521,100.9165,62849.0
2020-12-21 10:10:00,101.95,102.43,101.85,102.02,79232.0,100.8078,101.2824,100.7089,100.877,79232.0
2020-12-21 10:20:00,102.01,102.69,101.96,102.61,39721.0,100.8671,101.5395,100.8176,101.4604,39721.0
2020-12-21 10:30:00,102.51,103.13,102.37,103.13,38181.0,101.3615,101.9745,101.2231,101.9745,38181.0
2020-12-21 10:40:00,103.19,103.62,102.95,103.08,53075.0,102.0339,102.4591,101.7966,101.9251,53075.0
2020-12-21 10:50:00,103.1,103.21,102.86,102.93,27466.0,101.9449,102.0536,101.7076,101.7768,27466.0
2020-12-21 11:00:00,102.95,103.17,102.86,103.03,34939.0,101.7966,102.0141,101.7076,101.8757,34939.0
2020-12-21 11:10:00,102.98,103.14,102.8,103.0,21973.0,101.8262,101.9844,101.6482,101.846,21973.0
2020-12-21 11:20:00,102.97,103.22,102.97,103.12,20909.0,101.8163,102.0635,101.8163,101.9647,20909.0
2020-12-21 11:30:00,103.12,103.59,103.11,103.59,45516.0,101.9647,102.4294,101.9548,102.4294,45516.0
2020-12-21 11:40:00,103.67,104.16,103.55,104.16,33669.0,102.5085,102.993,102.3898,102.993,33669.0
2020-12-21 11:50:00,104.18,104.2,103.66,103.72,18953.0,103.0128,103.0326,102.4986,102.5579,18953.0
2020-12-21 12:00:00,103.75,103.96,103.65,103.65,13577.0,102.5876,102.7952,102.4887,102.4887,13577.0
2020-12-21 12:10:00,103.8,103.91,103.7,103.76,11850.0,102.637,102.7458,102.5382,102.5975,11850.0
2020-12-21 12:20:00,103.78,104.27,103.74,104.05,26113.0,102.6173,103.1018,102.5777,102.8842,26113.0
2020-12-21 12:30:00,104.09,104.49,103.98,104.45,26903.0,102.9238,103.3193,102.815,103.2798,26903.0
2020-12-21 12:40:00,104.43,104.59,104.27,104.57,51141.0,103.26,103.4182,103.1018,103.3984,51141.0
2020-12-21 12:50:00,104.6,104.76,104.45,104.52,31116.0,103.4281,103.5863,103.2798,103.349,31116.0
2020-12-21 13:00:00,104.52,104.68,104.44,104.59,21244.0,103.349,103.5072,103.2699,103.4182,21244.0
2020-12-21 13:10:00,104.53,104.7,104.45,104.67,13657.0,103.3589,103.527,103.2798,103.4973,13657.0
2020-12-21 13:20:00,104.65,104.67,104.36,104.53,15883.0,103.4775,103.4973,103.1908,103.3589,15883.0
2020-12-21 13:30:00,104.56,104.72,104.39,104.47,12196.0,103.3885,103.5467,103.2204,103.2995,12196.0
2020-12-21 13:40:00,104.47,104.64,104.34,104.43,10807.0,103.2995,103.4676,103.171,103.26,10807.0
2020-12-21 13:50:00,104.43,104.61,104.35,104.37,12083.0,103.26,103.438,103.1809,103.2006,12083.0
2020-12-21 14:00:00,104.39,104.52,104.3,104.49,16060.0,103.2204,103.349,103.1314,103.3193,16060.0
2020-12-21 14:10:00,104.48,104.76,104.43,104.63,17343.0,103.3094,103.5863,103.26,103.4577,17343.0
2020-12-21 14:20:00,104.63,104.86,104.53,104.71,15326.0,103.4577,103.6852,103.3589,103.5368,15326.0
2020-12-21 14:30:00,104.68,104.77,104.58,104.6,16271.0,103.5072,103.5962,103.4083,103.4281,16271.0
2020-12-21 14:40:00,104.59,104.63,104.43,104.46,22768.0,103.4182,103.4577,103.26,103.2896,22768.0
2020-12-21 14:50:00,104.47,104.58,104.27,104.29,14217.0,103.2995,103.4083,103.1018,103.1215,14217.0
2020-12-21 15:00:00,104.34,104.38,103.9,103.9,19310.0,103.171,103.2105,102.7359,102.7359,19310.0
2020-12-21 15:10:00,103.85,104.09,103.73,104.09,40161.0,102.6865,102.9238,102.5678,102.9238,40161.0
2020-12-21 15:20:00,104.09,104.19,103.9,104.11,29533.0,102.9238,103.0227,102.7359,102.9436,29533.0
2020-12-21 15:30:00,104.08,104.08,103.66,103.94,31034.0,102.9139,102.9139,102.4986,102.7755,31034.0
2020-12-21 15:40:00,103.94,104.0,103.66,103.76,43020.0,102.7755,102.8348,102.4986,102.5975,43020.0
2020-12-21 15:50:00,103.74,104.09,103.6,103.94,156527.0,102.5777,102.9238,102.4393,102.7755,156527.0
2020-12-22 09:30:00,104.04,104.56,103.8,104.05,70853.0,102.8743,103.3885,102.637,102.8842,70853.0
2020-12-22 09:40:00,103.99,104.02,103.58,103.78,117458.0,102.8249,102.8546,102.4195,102.6173,117458.0
2020-12-22 09:50:00,103.7,103.7,102.67,102.74,38833.0,102.5382,102.5382,101.5197,101.5889,38833.0
2020-12-22 10:00:00,102.82,103.52,102.65,103.48,69265.0,101.668,102.3602,101.4999,102.3206,69265.0
2020-12-22 10:10:00,103.53,103.54,102.94,103.03,23407.0,102.3701,102.3799,101.7867,101.8757,23407.0
2020-12-22 10:20:00,103.02,104.09,103.02,104.06,37272.0,101.8658,102.9238,101.8658,102.8941,37272.0
2020-12-22 10:30:00,104.04,104.18,103.95,104.0,49340.0,102.8743,103.0128,102.7854,102.8348,49340.0
2020-12-22 10:40:00,104.0,104.09,103.71,103.71,74229.0,102.8348,102.9238,102.548,102.548,74229.0
2020-12-22 10:50:00,103.71,103.71,103.25,103.32,46019.0,102.548,102.548,102.0932,102.1624,46019.0
2020-12-22 11:00:00,103.25,103.98,103.19,103.81,16467.0,102.0932,102.815,102.0339,102.6469,16467.0
2020-12-22 11:10:00,103.77,103.82,103.36,103.62,8280.0,102.6074,102.6568,102.202,102.4591,8280.0
2020-12-22 11:20:00,103.57,103.91,103.42,103.89,20507.0,102.4096,102.7458,102.2613,102.726,20507.0
2020-12-22 11:30:00,103.86,103.86,103.23,103.41,22152.0,102.6964,102.6964,102.0734,102.2514,22152.0
2020-12-22 11:40:00,103.4,103.62,103.24,103.53,10560.0,102.2415,102.4591,102.0833,102.3701,10560.0
2020-12-22 11:50:00,103.5,103.79,103.42,103.7,11606.0,102.3404,102.6271,102.2613,102.5382,11606.0
2020-12-22 12:00:00,103.6,103.7,103.36,103.36,9142.0,102.4393,102.5382,102.202,102.202,9142.0
2020-12-22 12:10:00,103.39,103.78,103.36,103.78,8949.0,102.2316,102.6173,102.202,102.6173,8949.0
2020-12-22 12:20:00,103.73,103.78,103.31,103.39,30105.0,102.5678,102.6173,102.1525,102.2316,30105.0
2020-12-22 12:30:00,103.43,103.59,103.4,103.51,10819.0,102.2712,102.4294,102.2415,102.3503,10819.0
2020-12-22 12:40:00,103.46,103.57,103.28,103.48,15119.0,102.3008,102.4096,102.1229,102.3206,15119.0
2020-12-22 12:50:00,103.53,103.57,103.42,103.52,17234.0,102.3701,102.4096,102.2613,102.3602,17234.0
2020-12-22 13:00:00,103.54,103.57,103.39,103.46,8060.0,102.3799,102.4096,102.2316,102.3008,8060.0
2020-12-22 13:10:00,103.45,103.54,103.36,103.41,7669.0,102.291,102.3799,102.202,102.2514,7669.0
2020-12-22 13:20:00,103.42,103.52,103.4,103.42,9259.0,102.2613,102.3602,102.2415,102.2613,9259.0
2020-12-22 13:30:00,103.38,103.48,103.27,103.43,6901.0,102.2217,102.3206,102.113,102.2712,6901.0
2020-12-22 13:40:00,103.39,103.5,103.27,103.46,8653.0,102.2316,102.3404,102.113,102.3008,8653.0
2020-12-22 13:50:00,103.49,103.56,103.43,103.47,9471.0,102.3305,102.3997,102.2712,102.3107,9471.0
2020-12-22 14:00:00,103.47,103.74,103.47,103.6,10527.0,102.3107,102.5777,102.3107,102.4393,10527.0
2020-12-22 14:10:00,103.6,103.9,103.53,103.9,17704.0,102.4393,102.7359,102.3701,102.7359,17704.0
2020-12-22 14:20:00,103.88,103.97,103.8,103.93,12309.0,102.7161,102.8051,102.637,102.7656,12309.0
2020-12-22 14:30:00,103.89,103.89,103.54,103.55,12402.0,102.726,102.726,102.3799,102.3898,12402.0
2020-12-22 14:40:00,103.55,103.55,103.27,103.38,27087.0,102.3898,102.3898,102.113,102.2217,27087.0
2020-12-22 14:50:00,103.36,103.48,103.28,103.48,42481.0,102.202,102.3206,102.1229,102.3206,42481.0
2020-12-22 15:00:00,103.49,103.55,103.17,103.17,29552.0,102.3305,102.3898,102.0141,102.0141,29552.0
2020-12-22 15:10:00,103.18,103.38,103.16,103.23,13809.0,102.024,102.2217,102.0042,102.0734,13809.0
2020-12-22 15:20:00,103.27,103.29,103.04,103.09,13538.0,102.113,102.1327,101.8855,101.935,13538.0
2020-12-22 15:30:00,103.08,103.08,102.81,102.83,31843.0,101.9251,101.9251,101.6581,101.6779,31843.0
2020-12-22 15:40:00,102.8,102.93,102.73,102.88,31576.0,101.6482,101.7768,101.579,101.7273,31576.0
2020-12-22 15:50:00,102.86,103.02,102.77,102.95,90233.0,101.7076,101.8658,101.6186,101.7966,90233.0
2020-12-23 09:30:00,104.15,104.58,103.32,104.42,65844.0,102.9831,103.4083,102.1624,103.2501,65844.0
2020-12-23 09:40:00,104.23,104.57,103.95,104.22,28066.0,103.0622,103.3984,102.7854,103.0523,28066.0
2020-12-23 09:50:00,104.16,104.7,104.14,104.51,28584.0,102.993,103.527,102.9732,103.3391,28584.0
2020-12-23 10:00:00,104.39,105.27,104.36,104.98,48711.0,103.2204,104.0906,103.1908,103.8038,48711.0
2020-12-23 10:10:00,105.01,105.01,104.12,104.4,61514.0,103.8335,103.8335,102.9534,103.2303,61514.0
2020-12-23 10:20:00,104.48,104.81,104.33,104.43,30663.0,103.3094,103.6357,103.1611,103.26,30663.0
2020-12-23 10:30:00,104.5,104.63,104.26,104.5,15389.0,103.3292,103.4577,103.0919,103.3292,15389.0
2020-12-23 10:40:00,104.56,104.79,104.48,104.77,16688.0,103.3885,103.6159,103.3094,103.5962,16688.0
2020-12-23 10:50:00,104.82,105.64,104.78,105.46,40329.0,103.6456,104.4564,103.6061,104.2784,40329.0
2020-12-23 11:00:00,105.44,105.79,105.22,105.73,72006.0,104.2587,104.6047,104.0411,104.5454,72006.0
2020-12-23 11:10:00,105.7,105.99,105.64,105.69,83706.0,104.5157,104.8025,104.4564,104.5059,83706.0
2020-12-23 11:20:00,105.73,105.9,105.43,105.52,16425.0,104.5454,104.7135,104.2488,104.3378,16425.0
2020-12-23 11:30:00,105.57,105.57,105.18,105.2,14259.0,104.3872,104.3872,104.0016,104.0213,14259.0
2020-12-23 11:40:00,105.24,105.72,105.24,105.5,34770.0,104.0609,104.5355,104.0609,104.318,34770.0
2020-12-23 11:50:00,105.48,106.21,105.45,106.14,45903.0,104.2982,105.02,104.2685,104.9508,45903.0
2020-12-23 12:00:00,106.13,106.13,105.43,105.47,21371.0,104.9409,104.9409,104.2488,104.2883,21371.0
2020-12-23 12:10:00,105.46,105.73,105.34,105.49,22415.0,104.2784,104.5454,104.1598,104.3081,22415.0
2020-12-23 12:20:00,105.52,105.53,105.26,105.26,28857.0,104.3378,104.3477,104.0807,104.0807,28857.0
2020-12-23 12:30:00,105.26,105.51,105.26,105.4,23919.0,104.0807,104.3279,104.0807,104.2191,23919.0
2020-12-23 12:40:00,105.41,105.65,105.4,105.47,8357.0,104.229,104.4663,104.2191,104.2883,8357.0
2020-12-23 12:50:00,105.47,105.6,105.47,105.57,15557.0,104.2883,104.4169,104.2883,104.3872,15557.0
2020-12-23 13:00:00,105.59,105.63,105.49,105.52,4681.0,104.407,104.4465,104.3081,104.3378,4681.0
2020-12-23 13:10:00,105.5,105.58,105.42,105.42,13420.0,104.318,104.3971,104.2389,104.2389,13420.0
2020-12-23 13:20:00,105.4,105.7,105.38,105.64,18617.0,104.2191,104.5157,104.1993,104.4564,18617.0
2020-12-23 13:30:00,105.63,105.91,105.57,105.89,19110.0,104.4465,104.7234,104.3872,104.7036,19110.0
2020-12-23 13:40:00,105.89,106.34,105.89,106.2,47332.0,104.7036,105.1486,104.7036,105.0101,47332.0
2020-12-23 13:50:00,106.19,106.24,105.96,106.05,32309.0,105.0003,105.0497,104.7728,104.8618,32309.0
2020-12-23 14:00:00,106.03,106.2,106.03,106.12,19121.0,104.842,105.0101,104.842,104.931,19121.0
2020-12-23 14:10:00,106.07,106.18,106.06,106.08,16868.0,104.8816,104.9904,104.8717,104.8915,16868.0
2020-12-23 14:20:00,106.07,106.14,106.03,106.08,45693.0,104.8816,104.9508,104.842,104.8915,45693.0
2020-12-23 14:30:00,106.07,106.5,106.07,106.31,36436.0,104.8816,105.3068,104.8816,105.1189,36436.0
2020-12-23 14:40:00,106.29,106.56,106.27,106.39,60537.0,105.0991,105.3661,105.0794,105.198,60537.0
2020-12-23 14:50:00,106.36,106.38,106.1,106.15,23060.0,105.1684,105.1881,104.9113,104.9607,23060.0
2020-12-23 15:00:00,106.13,106.17,106.08,106.17,34377.0,104.9409,104.9805,104.8915,104.9805,34377.0
2020-12-23 15:10:00,106.16,106.28,106.16,106.16,23567.0,104.9706,105.0892,104.9706,104.9706,23567.0
2020-12-23 15:20:00,106.15,106.25,106.09,106.2,34778.0,104.9607,105.0596,104.9014,105.0101,34778.0
2020-12-23 15:30:00,106.18,106.25,106.08,106.25,44637.0,104.9904,105.0596,104.8915,105.0596,44637.0
2020-12-23 15:40:00,106.23,106.83,106.23,106.59,107766.0,105.0398,105.6331,105.0398,105.3958,107766.0
2020-12-23 15:50:00,106.55,106.77,106.32,106.51,267851.0,105.3562,105.5738,105.1288,105.3167,267851.0
2020-12-24 09:30:00,106.56,106.67,105.88,105.93,35007.0,105.3661,105.4749,104.6937,104.7432,35007.0
2020-12-24 09:40:00,105.88,106.18,105.65,105.96,24445.0,104.6937,104.9904,104.4663,104.7728,24445.0
2020-12-24 09:50:00,105.96,106.75,105.74,106.49,105560.0,104.7728,105.554,104.5553,105.2969,105560.0
2020-12-24 10:00:00,106.46,106.56,106.14,106.21,24151.0,105.2672,105.3661,104.9508,105.02,24151.0
2020-12-24 10:10:00,106.16,106.54,106.16,106.36,13945.0,104.9706,105.3463,104.9706,105.1684,13945.0
2020-12-24 10:20:00,106.39,106.4,106.18,106.27,15032.0,105.198,105.2079,104.9904,105.0794,15032.0
2020-12-24 10:30:00,106.21,106.34,106.19,106.34,21558.0,105.02,105.1486,105.0003,105.1486,21558.0
2020-12-24 10:40:00,106.33,106.58,106.29,106.56,7675.0,105.1387,105.3859,105.0991,105.3661,7675.0
2020-12-24 10:50:00,106.63,106.82,106.5,106.5,11931.0,105.4353,105.6232,105.3068,105.3068,11931.0
2020-12-24 11:00:00,106.48,106.52,106.35,106.44,10821.0,105.287,105.3266,105.1585,105.2475,10821.0
2020-12-24 11:10:00,106.44,106.44,106.17,106.17,13298.0,105.2475,105.2475,104.9805,104.9805,13298.0
2020-12-24 11:20:00,106.22,106.54,106.21,106.51,28638.0,105.0299,105.3463,105.02,105.3167,28638.0
2020-12-24 11:30:00,106.47,106.53,106.36,106.47,23483.0,105.2771,105.3364,105.1684,105.2771,23483.0
2020-12-24 11:40:00,106.47,106.58,106.43,106.49,33114.0,105.2771,105.3859,105.2376,105.2969,33114.0
2020-12-24 11:50:00,106.51,106.58,106.45,106.5,9178.0,105.3167,105.3859,105.2573,105.3068,9178.0
2020-12-24 12:00:00,106.48,106.57,106.47,106.5,39189.0,105.287,105.376,105.2771,105.3068,39189.0
2020-12-24 12:10:00,106.5,106.63,106.47,106.51,15578.0,105.3068,105.4353,105.2771,105.3167,15578.0
2020-12-24 12:20:00,106.55,106.72,106.47,106.71,46185.0,105.3562,105.5243,105.2771,105.5144,46185.0
2020-12-24 12:30:00,106.64,106.7,106.58,106.63,9499.0,105.4452,105.5045,105.3859,105.4353,9499.0
2020-12-24 12:40:00,106.62,106.68,106.49,106.68,22237.0,105.4254,105.4848,105.2969,105.4848,22237.0
2020-12-24 12:50:00,106.69,106.89,106.63,106.84,119644.0,105.4947,105.6924,105.4353,105.643,119644.0
2020-12-28 09:30:00,107.99,108.39,107.12,108.07,53658.0,106.7801,107.1756,105.9198,106.8592,53658.0
2020-12-28 09:40:00,108.05,108.89,107.75,108.75,23044.0,106.8394,107.67,106.5428,107.5316,23044.0
2020-12-28 09:50:00,108.84,109.04,108.4,108.7,39293.0,107.6206,107.8183,107.1855,107.4821,39293.0
2020-12-28 10:00:00,108.72,108.86,108.52,108.86,26826.0,107.5019,107.6403,107.3042,107.6403,26826.0
2020-12-28 10:10:00,108.86,109.4,108.51,108.53,56375.0,107.6403,108.1743,107.2943,107.314,56375.0
2020-12-28 10:20:00,108.6,109.32,108.53,109.0,65469.0,107.3833,108.0952,107.314,107.7788,65469.0
2020-12-28 10:30:00,109.07,109.22,108.31,108.31,73487.0,107.848,107.9963,107.0965,107.0965,73487.0
2020-12-28 10:40:00,108.33,108.57,108.17,108.55,50600.0,107.1163,107.3536,106.9581,107.3338,50600.0
2020-12-28 10:50:00,108.48,108.74,108.06,108.6,89480.0,107.2646,107.5217,106.8493,107.3833,89480.0
2020-12-28 11:00:00,108.52,108.52,108.15,108.32,24424.0,107.3042,107.3042,106.9383,107.1064,24424.0
2020-12-28 11:10:00,108.27,108.58,108.25,108.51,23401.0,107.057,107.3635,107.0372,107.2943,23401.0
2020-12-28 11:20:00,108.59,108.59,108.24,108.39,12685.0,107.3734,107.3734,107.0273,107.1756,12685.0
2020-12-28 11:30:00,108.36,108.69,108.36,108.69,12890.0,107.1459,107.4722,107.1459,107.4722,12890.0
2020-12-28 11:40:00,108.72,108.75,108.48,108.6,21629.0,107.5019,107.5316,107.2646,107.3833,21629.0
2020-12-28 11:50:00,108.6,108.62,108.2,108.32,10396.0,107.3833,107.403,106.9877,107.1064,10396.0
2020-12-28 12:00:00,108.33,108.45,108.22,108.39,10969.0,107.1163,107.2349,107.0075,107.1756,10969.0
2020-12-28 12:10:00,108.37,108.56,108.3,108.52,20417.0,107.1558,107.3437,107.0866,107.3042,20417.0
2020-12-28 12:20:00,108.51,108.7,108.5,108.58,14142.0,107.2943,107.4821,107.2844,107.3635,14142.0
2020-12-28 12:30:00,108.57,108.69,108.53,108.58,9369.0,107.3536,107.4722,107.314,107.3635,9369.0
2020-12-28 12:40:00,108.56,108.61,108.44,108.44,24070.0,107.3437,107.3931,107.225,107.225,24070.0
2020-12-28 12:50:00,108.44,108.5,108.25,108.36,16083.0,107.225,107.2844,107.0372,107.1459,16083.0
2020-12-28 13:00:00,108.4,108.56,108.33,108.56,12615.0,107.1855,107.3437,107.1163,107.3437,12615.0
2020-12-28 13:10:00,108.56,108.56,108.39,108.42,14387.0,107.3437,107.3437,107.1756,107.2053,14387.0
2020-12-28 13:20:00,108.41,108.49,108.39,108.39,15431.0,107.1954,107.2745,107.1756,107.1756,15431.0
2020-12-28 13:30:00,108.4,108.46,108.15,108.42,15803.0,107.1855,107.2448,106.9383,107.2053,15803.0
2020-12-28 13:40:00,108.43,108.43,108.32,108.33,5798.0,107.2152,107.2152,107.1064,107.1163,5798.0
2020-12-28 13:50:00,108.33,108.36,108.13,108.13,10891.0,107.1163,107.1459,106.9185,106.9185,10891.0
2020-12-28 14:00:00,108.1,108.31,108.08,108.23,26445.0,106.8889,107.0965,106.8691,107.0174,26445.0
2020-12-28 14:10:00,108.22,108.33,108.21,108.27,10689.0,107.0075,107.1163,106.9976,107.057,10689.0
2020-12-28 14:20:00,108.27,108.42,108.26,108.38,9405.0,107.057,107.2053,107.0471,107.1657,9405.0
2020-12-28 14:30:00,108.35,108.4,108.17,108.17,8043.0,107.1361,107.1855,106.9581,106.9581,8043.0
2020-12-28 14:40:00,108.21,108.26,108.17,108.22,17468.0,106.9976,107.0471,106.9581,107.0075,17468.0
2020-12-28 14:50:00,108.2,108.24,108.03,108.08,14465.0,106.9877,107.0273,106.8196,106.8691,14465.0
2020-12-28 15:00:00,108.06,108.09,107.95,107.97,27556.0,106.8493,106.879,106.7405,106.7603,27556.0
2020-12-28 15:10:00,107.97,108.04,107.93,107.97,18570.0,106.7603,106.8295,106.7208,106.7603,18570.0
2020-12-28 15:20:00,107.94,108.01,107.71,107.72,11978.0,106.7307,106.7999,106.5032,106.5131,11978.0
2020-12-28 15:30:00,107.74,107.85,107.65,107.67,32451.0,106.5329,106.6417,106.4439,106.4637,32451.0
2020-12-28 15:40:00,107.65,107.76,107.6,107.64,36753.0,106.4439,106.5527,106.3945,106.434,36753.0
2020-12-28 15:50:00,107.62,107.65,107.29,107.38,147334.0,106.4142,106.4439,106.0879,106.1769,147334.0
2020-12-29 09:30:00,108.18,109.65,108.18,108.71,48157.0,106.968,108.4215,106.968,107.492,48157.0
2020-12-29 09:40:00,108.8,109.2,108.64,109.2,27773.0,107.581,107.9765,107.4228,107.9765,27773.0
2020-12-29 09:50:00,109.21,109.39,108.51,108.6,28477.0,107.9864,108.1644,107.2943,107.3833,28477.0
2020-12-29 10:00:00,108.8,109.19,108.47,109.13,50064.0,107.581,107.9666,107.2547,107.9073,50064.0
2020-12-29 10:10:00,109.12,109.34,108.54,108.67,53852.0,107.8974,108.115,107.3239,107.4525,53852.0
2020-12-29 10:20:00,108.72,108.93,108.49,108.92,22304.0,107.5019,107.7096,107.2745,107.6997,22304.0
2020-12-29 10:30:00,108.96,109.14,108.78,108.95,20681.0,107.7392,107.9172,107.5612,107.7293,20681.0
2020-12-29 10:40:00,108.93,109.42,108.92,109.24,17207.0,107.7096,108.1941,107.6997,108.0161,17207.0
2020-12-29 10:50:00,109.29,109.29,108.8,108.94,12173.0,108.0655,108.0655,107.581,107.7194,12173.0
2020-12-29 11:00:00,108.94,109.18,108.94,109.13,15474.0,107.7194,107.9568,107.7194,107.9073,15474.0
2020-12-29 11:10:00,109.03,109.1,108.86,108.89,10360.0,107.8084,107.8777,107.6403,107.67,10360.0
2020-12-29 11:20:00,108.9,108.95,108.75,108.81,12513.0,107.6799,107.7293,107.5316,107.5909,12513.0
2020-12-29 11:30:00,108.83,109.01,108.75,108.87,9725.0,107.6107,107.7887,107.5316,107.6502,9725.0
2020-12-29 11:40:00,108.92,108.94,108.76,108.86,6487.0,107.6997,107.7194,107.5415,107.6403,6487.0
2020-12-29 11:50:00,108.88,108.92,108.77,108.77,4570.0,107.6601,107.6997,107.5514,107.5514,4570.0
2020-12-29 12:00:00,108.78,108.98,108.78,108.89,7556.0,107.5612,107.759,107.5612,107.67,7556.0
2020-12-29 12:10:00,108.88,108.93,108.78,108.86,12620.0,107.6601,107.7096,107.5612,107.6403,12620.0
2020-12-29 12:20:00,108.84,108.92,108.63,108.68,6971.0,107.6206,107.6997,107.4129,107.4624,6971.0
2020-12-29 12:30:00,108.62,108.62,108.29,108.32,57036.0,107.403,107.403,107.0767,107.1064,57036.0
2020-12-29 12:40:00,108.42,108.5,108.27,108.38,4585.0,107.2053,107.2844,107.057,107.1657,4585.0
2020-12-29 12:50:00,108.33,108.43,108.21,108.41,10937.0,107.1163,107.2152,106.9976,107.1954,10937.0
2020-12-29 13:00:00,108.41,108.49,108.27,108.32,13312.0,107.1954,107.2745,107.057,107.1064,13312.0
2020-12-29 13:10:00,108.3,108.47,108.27,108.45,8126.0,107.0866,107.2547,107.057,107.2349,8126.0
2020-12-29 13:20:00,108.44,108.52,108.31,108.41,16634.0,107.225,107.3042,107.0965,107.1954,16634.0
2020-12-29 13:30:00,108.36,108.37,108.29,108.32,10315.0,107.1459,107.1558,107.0767,107.1064,10315.0
2020-12-29 13:40:00,108.35,108.35,108.17,108.23,29782.0,107.1361,107.1361,106.9581,107.0174,29782.0
2020-12-29 13:50:00,108.25,108.33,108.18,108.18,15701.0,107.0372,107.1163,106.968,106.968,15701.0
2020-12-29 14:00:00,108.13,108.17,107.89,107.92,14858.0,106.9185,106.9581,106.6812,106.7109,14858.0
2020-12-29 14:10:00,107.92,107.95,107.59,107.59,15142.0,106.7109,106.7405,106.3846,106.3846,15142.0
2020-12-29 14:20:00,107.58,107.73,107.51,107.65,16441.0,106.3747,106.523,106.3055,106.4439,16441.0
2020-12-29 14:30:00,107.63,107.7,107.6,107.7,15817.0,106.4241,106.4933,106.3945,106.4933,15817.0
2020-12-29 14:40:00,107.69,107.77,107.66,107.74,14419.0,106.4835,106.5626,106.4538,106.5329,14419.0
2020-12-29 14:50:00,107.77,107.89,107.73,107.82,13672.0,106.5626,106.6812,106.523,106.612,13672.0
2020-12-29 15:00:00,107.82,107.87,107.59,107.7,15436.0,106.612,106.6614,106.3846,106.4933,15436.0
2020-12-29 15:10:00,107.75,108.12,107.71,108.12,11889.0,106.5428,106.9086,106.5032,106.9086,11889.0
2020-12-29 15:20:00,108.14,108.32,108.06,108.23,18224.0,106.9284,107.1064,106.8493,107.0174,18224.0
2020-12-29 15:30:00,108.29,108.31,108.05,108.14,30601.0,107.0767,107.0965,106.8394,106.9284,30601.0
2020-12-29 15:40:00,108.15,108.33,108.12,108.23,33894.0,106.9383,107.1163,106.9086,107.0174,33894.0
2020-12-29 15:50:00,108.28,108.33,107.91,107.95,171535.0,107.0668,107.1163,106.701,106.7405,171535.0
2020-12-30 09:30:00,108.1,110.25,108.1,110.25,53952.0,106.8889,109.0148,106.8889,109.0148,53952.0
2020-12-30 09:40:00,110.28,110.84,110.2,110.38,32645.0,109.0444,109.5982,108.9653,109.1433,32645.0
2020-12-30 09:50:00,110.26,110.72,109.96,110.31,42454.0,109.0247,109.4795,108.728,109.0741,42454.0
2020-12-30 10:00:00,110.31,110.46,109.67,109.71,42732.0,109.0741,109.2224,108.4413,108.4808,42732.0
2020-12-30 10:10:00,109.66,109.91,109.35,109.87,16956.0,108.4314,108.6786,108.1249,108.639,16956.0
2020-12-30 10:20:00,109.86,110.0,109.67,109.97,8515.0,108.6291,108.7676,108.4413,108.7379,8515.0
2020-12-30 10:30:00,109.97,110.0,109.44,109.6,21110.0,108.7379,108.7676,108.2138,108.3721,21110.0
2020-12-30 10:40:00,109.58,109.59,109.34,109.56,15482.0,108.3523,108.3622,108.115,108.3325,15482.0
2020-12-30 10:50:00,109.61,110.04,109.55,110.04,13845.0,108.3819,108.8071,108.3226,108.8071,13845.0
2020-12-30 11:00:00,110.04,110.09,109.73,109.98,16276.0,108.8071,108.8566,108.5006,108.7478,16276.0
2020-12-30 11:10:00,109.93,109.93,109.26,109.3,3850.0,108.6984,108.6984,108.0359,108.0754,3850.0
2020-12-30 11:20:00,109.3,109.58,109.27,109.3,7473.0,108.0754,108.3523,108.0457,108.0754,7473.0
2020-12-30 11:30:00,109.29,109.7,109.23,109.53,19048.0,108.0655,108.4709,108.0062,108.3028,19048.0
2020-12-30 11:40:00,109.45,109.62,109.35,109.62,10145.0,108.2237,108.3918,108.1249,108.3918,10145.0
2020-12-30 11:50:00,109.72,110.1,109.67,110.06,20780.0,108.4907,108.8665,108.4413,108.8269,20780.0
2020-12-30 12:00:00,110.07,110.14,109.91,110.03,8253.0,108.8368,108.906,108.6786,108.7972,8253.0
2020-12-30 12:10:00,110.03,110.34,110.03,110.34,14622.0,108.7972,109.1038,108.7972,109.1038,14622.0
2020-12-30 12:20:00,110.26,110.32,110.04,110.23,13868.0,109.0247,109.084,108.8071,108.995,13868.0
2020-12-30 12:30:00,110.18,110.31,110.11,110.23,9838.0,108.9456,109.0741,108.8763,108.995,9838.0
2020-12-30 12:40:00,110.22,110.3,110.09,110.11,7366.0,108.9851,109.0642,108.8566,108.8763,7366.0
2020-12-30 12:50:00,110.07,110.2,109.95,110.2,8417.0,108.8368,108.9653,108.7181,108.9653,8417.0
2020-12-30 13:00:00,110.22,110.41,110.09,110.28,15707.0,108.9851,109.173,108.8566,109.0444,15707.0
2020-12-30 13:10:00,110.33,110.34,110.17,110.31,20615.0,109.0939,109.1038,108.9357,109.0741,20615.0
2020-12-30 13:20:00,110.32,110.37,110.11,110.15,11125.0,109.084,109.1334,108.8763,108.9159,11125.0
2020-12-30 13:30:00,110.11,110.4,110.11,110.33,9110.0,108.8763,109.1631,108.8763,109.0939,9110.0
2020-12-30 13:40:00,110.28,110.48,110.28,110.35,18165.0,109.0444,109.2422,109.0444,109.1136,18165.0
2020-12-30 13:50:00,110.38,110.38,110.2,110.26,9428.0,109.1433,109.1433,108.9653,109.0247,9428.0
2020-12-30 14:00:00,110.22,110.34,110.19,110.34,20796.0,108.9851,109.1038,108.9554,109.1038,20796.0
2020-12-30 14:10:00,110.34,110.46,110.25,110.43,35161.0,109.1038,109.2224,109.0148,109.1928,35161.0
2020-12-30 14:20:00,110.44,110.56,110.33,110.51,28578.0,109.2026,109.3213,109.0939,109.2719,28578.0
2020-12-30 14:30:00,110.6,110.75,109.91,109.92,49583.0,109.3608,109.5092,108.6786,108.6885,49583.0
2020-12-30 14:40:00,109.92,110.03,109.74,109.79,12806.0,108.6885,108.7972,108.5105,108.5599,12806.0
2020-12-30 14:50:00,109.82,109.85,109.37,109.44,13724.0,108.5896,108.6193,108.1446,108.2138,13724.0
2020-12-30 15:00:00,109.43,109.47,109.31,109.46,12279.0,108.204,108.2435,108.0853,108.2336,12279.0
2020-12-30 15:10:00,109.45,109.78,109.45,109.7,13695.0,108.2237,108.55,108.2237,108.4709,13695.0
2020-12-30 15:20:00,109.69,109.76,109.65,109.7,9830.0,108.461,108.5303,108.4215,108.4709,9830.0
2020-12-30 15:30:00,109.73,110.1,109.7,110.1,19410.0,108.5006,108.8665,108.4709,108.8665,19410.0
2020-12-30 15:40:00,110.1,110.11,109.91,109.92,22716.0,108.8665,108.8763,108.6786,108.6885,22716.0
2020-12-30 15:50:00,109.95,110.21,109.93,110.16,163809.0,108.7181,108.9752,108.6984,108.9258,163809.0
2020-12-31 09:30:00,109.7,110.03,108.68,109.02,24170.0,108.4709,108.7972,107.4624,107.7986,24170.0
2020-12-31 09:40:00,109.04,109.68,108.75,109.58,18417.0,107.8183,108.4512,107.5316,108.3523,18417.0
2020-12-31 09:50:00,109.51,109.89,109.31,109.6,11856.0,108.2831,108.6588,108.0853,108.3721,11856.0
2020-12-31 10:00:00,109.59,109.92,109.53,109.75,13366.0,108.3622,108.6885,108.3028,108.5204,13366.0
2020-12-31 10:10:00,109.73,109.93,109.35,109.87,23621.0,108.5006,108.6984,108.1249,108.639,23621.0
2020-12-31 10:20:00,109.84,109.96,109.65,109.75,15139.0,108.6094,108.728,108.4215,108.5204,15139.0
2020-12-31 10:30:00,109.74,110.08,109.66,110.02,9915.0,108.5105,108.8467,108.4314,108.7873,9915.0
2020-12-31 10:40:00,109.95,110.2,109.82,110.04,16755.0,108.7181,108.9653,108.5896,108.8071,16755.0
2020-12-31 10:50:00,110.04,110.38,109.81,110.34,40540.0,108.8071,109.1433,108.5797,109.1038,40540.0
2020-12-31 11:00:00,110.34,110.82,110.34,110.63,23058.0,109.1038,109.5784,109.1038,109.3905,23058.0
2020-12-31 11:10:00,110.57,110.7,110.43,110.61,10368.0,109.3312,109.4597,109.1928,109.3707,10368.0
2020-12-31 11:20:00,110.61,110.72,110.47,110.48,7476.0,109.3707,109.4795,109.2323,109.2422,7476.0
2020-12-31 11:30:00,110.5,110.62,110.4,110.43,14432.0,109.262,109.3806,109.1631,109.1928,14432.0
2020-12-31 11:40:00,110.45,110.58,110.4,110.49,8935.0,109.2125,109.3411,109.1631,109.2521,8935.0
2020-12-31 11:50:00,110.52,110.78,110.39,110.77,22544.0,109.2817,109.5388,109.1532,109.5289,22544.0
2020-12-31 12:00:00,110.77,110.79,110.42,110.53,11606.0,109.5289,109.5487,109.1829,109.2916,11606.0
2020-12-31 12:10:00,110.48,110.65,110.39,110.5,17196.0,109.2422,109.4103,109.1532,109.262,17196.0
2020-12-31 12:20:00,110.57,110.74,110.52,110.74,17352.0,109.3312,109.4993,109.2817,109.4993,17352.0
2020-12-31 12:30:00,110.73,110.77,110.57,110.6,9747.0,109.4894,109.5289,109.3312,109.3608,9747.0
2020-12-31 12:40:00,110.58,110.83,110.58,110.81,10366.0,109.3411,109.5883,109.3411,109.5685,10366.0
2020-12-31 12:50:00,110.78,110.93,110.71,110.93,12396.0,109.5388,109.6872,109.4696,109.6872,12396.0
2020-12-31 13:00:00,110.94,111.08,110.93,110.95,19365.0,109.697,109.8355,109.6872,109.7069,19365.0
2020-12-31 13:10:00,110.94,111.2,110.93,111.2,16287.0,109.697,109.9541,109.6872,109.9541,16287.0
2020-12-31 13:20:00,111.15,111.22,111.01,111.05,11118.0,109.9047,109.9739,109.7663,109.8058,11118.0
2020-12-31 13:30:00,111.02,111.29,111.0,111.19,14354.0,109.7761,110.0431,109.7564,109.9442,14354.0
2020-12-31 13:40:00,111.2,111.28,110.89,110.98,140254.0,109.9541,110.0332,109.6476,109.7366,140254.0
2020-12-31 13:50:00,110.94,111.06,110.92,111.04,9057.0,109.697,109.8157,109.6773,109.7959,9057.0
2020-12-31 14:00:00,111.01,111.08,110.87,111.04,14371.0,109.7663,109.8355,109.6278,109.7959,14371.0
2020-12-31 14:10:00,111.09,111.41,111.07,111.23,40935.0,109.8454,110.1618,109.8256,109.9838,40935.0
2020-12-31 14:20:00,111.2,111.3,111.13,111.2,14861.0,109.9541,110.053,109.8849,109.9541,14861.0
2020-12-31 14:30:00,111.22,111.6,111.2,111.58,17652.0,109.9739,110.3496,109.9541,110.3299,17652.0
2020-12-31 14:40:00,111.55,111.61,111.3,111.39,13009.0,110.3002,110.3595,110.053,110.142,13009.0
2020-12-31 14:50:00,111.35,111.45,111.22,111.22,16036.0,110.1024,110.2013,109.9739,109.9739,16036.0
2020-12-31 15:00:00,111.23,111.4,111.19,111.31,13583.0,109.9838,110.1519,109.9442,110.0629,13583.0
2020-12-31 15:10:00,111.29,111.52,111.24,111.46,19507.0,110.0431,110.2705,109.9937,110.2112,19507.0
2020-12-31 15:20:00,111.43,111.47,111.21,111.34,47023.0,110.1815,110.2211,109.964,110.0926,47023.0
2020-12-31 15:30:00,111.34,111.45,111.24,111.41,25891.0,110.0926,110.2013,109.9937,110.1618,25891.0
2020-12-31 15:40:00,111.41,111.41,111.19,111.27,35101.0,110.1618,110.1618,109.9442,110.0233,35101.0
2020-12-31 15:50:00,111.31,111.46,111.11,111.31,158367.0,110.0629,110.2112,109.8651,110.0629,158367.0
2021-01-04 09:30:00,110.97,111.31,109.92,110.26,110540.0,109.7267,110.0629,108.6885,109.0247,110540.0
2021-01-04 09:40:00,110.19,110.19,108.66,108.66,43728.0,108.9554,108.9554,107.4426,107.4426,43728.0
2021-01-04 09:50:00,108.7,109.04,108.03,108.76,83700.0,107.4821,107.8183,106.8196,107.5415,83700.0
2021-01-04 10:00:00,108.77,108.97,108.15,108.41,69601.0,107.5514,107.7491,106.9383,107.1954,69601.0
2021-01-04 10:10:00,108.45,108.78,108.13,108.18,61798.0,107.2349,107.5612,106.9185,106.968,61798.0
2021-01-04 10:20:00,108.09,108.36,107.81,108.09,42331.0,106.879,107.1459,106.6021,106.879,42331.0
2021-01-04 10:30:00,108.08,108.08,107.7,107.89,26618.0,106.8691,106.8691,106.4933,106.6812,26618.0
2021-01-04 10:40:00,107.81,108.15,107.57,107.79,19753.0,106.6021,106.9383,106.3648,106.5823,19753.0
2021-01-04 10:50:00,107.82,107.82,106.75,107.26,66147.0,106.612,106.612,105.554,106.0583,66147.0
2021-01-04 11:00:00,107.2,107.52,106.66,106.78,41719.0,105.9989,106.3154,105.465,105.5836,41719.0
2021-01-04 11:10:00,106.66,107.0,106.43,106.94,50868.0,105.465,105.8012,105.2376,105.7419,50868.0
2021-01-04 11:20:00,106.93,107.17,106.8,107.03,90593.0,105.732,105.9693,105.6034,105.8308,90593.0
2021-01-04 11:30:00,107.02,107.22,106.73,106.94,38348.0,105.821,106.0187,105.5342,105.7419,38348.0
2021-01-04 11:40:00,106.88,107.12,106.86,107.01,45303.0,105.6825,105.9198,105.6628,105.8111,45303.0
2021-01-04 11:50:00,107.11,107.11,106.64,106.74,35925.0,105.9099,105.9099,105.4452,105.5441,35925.0
2021-01-04 12:00:00,106.86,106.97,106.4,106.4,24234.0,105.6628,105.7715,105.2079,105.2079,24234.0
2021-01-04 12:10:00,106.42,106.9,106.01,106.71,21261.0,105.2277,105.7023,104.8223,105.5144,21261.0
2021-01-04 12:20:00,106.72,107.03,106.57,106.99,24918.0,105.5243,105.8308,105.376,105.7913,24918.0
2021-01-04 12:30:00,106.88,107.15,106.84,106.98,40284.0,105.6825,105.9495,105.643,105.7814,40284.0
2021-01-04 12:40:00,106.94,107.0,106.72,106.96,22591.0,105.7419,105.8012,105.5243,105.7616,22591.0
2021-01-04 12:50:00,106.89,107.25,106.75,107.15,61209.0,105.6924,106.0484,105.554,105.9495,61209.0
2021-01-04 13:00:00,107.14,107.25,106.88,107.25,16192.0,105.9396,106.0484,105.6825,106.0484,16192.0
2021-01-04 13:10:00,107.18,107.58,107.14,107.53,15922.0,105.9792,106.3747,105.9396,106.3252,15922.0
2021-01-04 13:20:00,107.56,107.94,107.5,107.8,31334.0,106.3549,106.7307,106.2956,106.5922,31334.0
2021-01-04 13:30:00,107.82,107.82,107.45,107.7,12072.0,106.612,106.612,106.2461,106.4933,12072.0
2021-01-04 13:40:00,107.62,107.83,107.43,107.71,14662.0,106.4142,106.6219,106.2264,106.5032,14662.0
2021-01-04 13:50:00,107.77,107.95,107.45,107.57,34667.0,106.5626,106.7405,106.2461,106.3648,34667.0
2021-01-04 14:00:00,107.59,107.69,107.08,107.11,16064.0,106.3846,106.4835,105.8803,105.9099,16064.0
2021-01-04 14:10:00,107.15,107.35,106.96,107.11,15009.0,105.9495,106.1473,105.7616,105.9099,15009.0
2021-01-04 14:20:00,107.14,107.26,107.02,107.19,13232.0,105.9396,106.0583,105.821,105.9891,13232.0
2021-01-04 14:30:00,107.14,107.16,106.85,107.1,11960.0,105.9396,105.9594,105.6529,105.9001,11960.0
2021-01-04 14:40:00,107.13,107.26,107.02,107.02,10065.0,105.9297,106.0583,105.821,105.821,10065.0
2021-01-04 14:50:00,107.0,107.6,106.96,107.48,22262.0,105.8012,106.3945,105.7616,106.2758,22262.0
2021-01-04 15:00:00,107.48,107.54,107.12,107.33,17482.0,106.2758,106.3351,105.9198,106.1275,17482.0
2021-01-04 15:10:00,107.36,107.44,107.06,107.09,18884.0,106.1571,106.2363,105.8605,105.8902,18884.0
2021-01-04 15:20:00,107.09,107.22,106.92,106.98,23368.0,105.8902,106.0187,105.7221,105.7814,23368.0
2021-01-04 15:30:00,106.98,107.38,106.82,107.33,28153.0,105.7814,106.1769,105.6232,106.1275,28153.0
2021-01-04 15:40:00,107.31,107.54,107.15,107.54,156812.0,106.1077,106.3351,105.9495,106.3351,156812.0
2021-01-04 15:50:00,107.57,107.65,107.18,107.53,219206.0,106.3648,106.4439,105.9792,106.3252,219206.0
2021-01-05 09:30:00,107.0,108.08,106.97,108.02,65857.0,105.8012,106.8691,105.7715,106.8098,65857.0
2021-01-05 09:40:00,108.02,108.19,107.53,107.99,58972.0,106.8098,106.9778,106.3252,106.7801,58972.0
2021-01-05 09:50:00,108.11,108.12,107.12,107.23,33586.0,106.8987,106.9086,105.9198,106.0286,33586.0
2021-01-05 10:00:00,107.35,107.97,107.32,107.34,28055.0,106.1473,106.7603,106.1176,106.1374,28055.0
2021-01-05 10:10:00,107.29,107.45,106.99,107.01,24623.0,106.0879,106.2461,105.7913,105.8111,24623.0
2021-01-05 10:20:00,107.01,107.53,107.01,107.49,11208.0,105.8111,106.3252,105.8111,106.2857,11208.0
2021-01-05 10:30:00,107.46,107.46,106.94,107.16,17044.0,106.256,106.256,105.7419,105.9594,17044.0
2021-01-05 10:40:00,107.16,107.33,106.95,107.32,36577.0,105.9594,106.1275,105.7517,106.1176,36577.0
2021-01-05 10:50:00,107.31,107.59,106.97,107.08,21000.0,106.1077,106.3846,105.7715,105.8803,21000.0
2021-01-05 11:00:00,107.01,107.2,106.95,107.02,83399.0,105.8111,105.9989,105.7517,105.821,83399.0
2021-01-05 11:10:00,107.06,107.09,106.88,107.03,127454.0,105.8605,105.8902,105.6825,105.8308,127454.0
2021-01-05 11:20:00,107.04,107.29,107.0,107.19,58699.0,105.8407,106.0879,105.8012,105.9891,58699.0
2021-01-05 11:30:00,107.21,107.3,107.09,107.22,75949.0,106.0088,106.0978,105.8902,106.0187,75949.0
2021-01-05 11:40:00,107.23,107.8,107.22,107.72,50927.0,106.0286,106.5922,106.0187,106.5131,50927.0
2021-01-05 11:50:00,107.78,107.83,107.59,107.59,57667.0,106.5724,106.6219,106.3846,106.3846,57667.0
2021-01-05 12:00:00,107.62,107.95,107.54,107.79,53676.0,106.4142,106.7405,106.3351,106.5823,53676.0
2021-01-05 12:10:00,107.77,107.93,107.71,107.81,89279.0,106.5626,106.7208,106.5032,106.6021,89279.0
2021-01-05 12:20:00,107.81,107.85,107.68,107.68,25708.0,106.6021,106.6417,106.4736,106.4736,25708.0
2021-01-05 12:30:00,107.65,107.65,107.45,107.56,19219.0,106.4439,106.4439,106.2461,106.3549,19219.0
2021-01-05 12:40:00,107.57,107.83,107.57,107.83,9884.0,106.3648,106.6219,106.3648,106.6219,9884.0
2021-01-05 12:50:00,107.84,108.1,107.61,108.09,71644.0,106.6318,106.8889,106.4043,106.879,71644.0
2021-01-05 13:00:00,108.09,108.18,107.99,107.99,17500.0,106.879,106.968,106.7801,106.7801,17500.0
2021-01-05 13:10:00,108.0,108.13,107.92,108.09,13429.0,106.79,106.9185,106.7109,106.879,13429.0
2021-01-05 13:20:00,108.1,108.1,107.92,108.0,18438.0,106.8889,106.8889,106.7109,106.79,18438.0
2021-01-05 13:30:00,107.99,108.06,107.85,107.86,8194.0,106.7801,106.8493,106.6417,106.6515,8194.0
2021-01-05 13:40:00,107.88,108.08,107.85,108.02,9364.0,106.6713,106.8691,106.6417,106.8098,9364.0
2021-01-05 13:50:00,107.97,108.13,107.9,108.09,71344.0,106.7603,106.9185,106.6911,106.879,71344.0
2021-01-05 14:00:00,108.1,108.94,108.1,108.89,90180.0,106.8889,107.7194,106.8889,107.67,90180.0
2021-01-05 14:10:00,108.9,108.93,108.72,108.81,12136.0,107.6799,107.7096,107.5019,107.5909,12136.0
2021-01-05 14:20:00,108.79,109.0,108.71,109.0,21293.0,107.5711,107.7788,107.492,107.7788,21293.0
2021-01-05 14:30:00,109.0,109.08,108.48,108.52,27010.0,107.7788,107.8579,107.2646,107.3042,27010.0
2021-01-05 14:40:00,108.47,108.57,108.39,108.5,7399.0,107.2547,107.3536,107.1756,107.2844,7399.0
2021-01-05 14:50:00,108.5,108.5,108.12,108.12,7809.0,107.2844,107.2844,106.9086,106.9086,7809.0
2021-01-05 15:00:00,108.09,108.53,108.09,108.51,11413.0,106.879,107.314,106.879,107.2943,11413.0
2021-01-05 15:10:00,108.47,108.57,108.33,108.42,14369.0,107.2547,107.3536,107.1163,107.2053,14369.0
2021-01-05 15:20:00,108.44,108.44,108.0,108.0,35630.0,107.225,107.225,106.79,106.79,35630.0
2021-01-05 15:30:00,108.03,108.07,107.74,107.87,48085.0,106.8196,106.8592,106.5329,106.6614,48085.0
2021-01-05 15:40:00,107.87,108.12,107.79,108.11,26705.0,106.6614,106.9086,106.5823,106.8987,26705.0
2021-01-05 15:50:00,108.11,108.13,107.65,107.94,172477.0,106.8987,106.9185,106.4439,106.7307,172477.0
2021-01-06 09:30:00,108.17,109.5,108.06,109.07,60263.0,106.9581,108.2732,106.8493,107.848,60263.0
2021-01-06 09:40:00,109.09,109.92,108.55,109.8,28188.0,107.8678,108.6885,107.3338,108.5698,28188.0
2021-01-06 09:50:00,109.79,109.79,109.07,109.4,13449.0,108.5599,108.5599,107.848,108.1743,13449.0
2021-01-06 10:00:00,109.4,110.09,109.35,110.08,51177.0,108.1743,108.8566,108.1249,108.8467,51177.0
2021-01-06 10:10:00,110.06,110.58,109.93,110.48,56137.0,108.8269,109.3411,108.6984,109.2422,56137.0
2021-01-06 10:20:00,110.39,110.89,110.32,110.65,28846.0,109.1532,109.6476,109.084,109.4103,28846.0
2021-01-06 10:30:00,110.59,111.18,110.58,110.96,41694.0,109.351,109.9343,109.3411,109.7168,41694.0
2021-01-06 10:40:00,110.83,110.83,110.53,110.78,8412.0,109.5883,109.5883,109.2916,109.5388,8412.0
2021-01-06 10:50:00,110.84,111.23,110.84,110.98,14480.0,109.5982,109.9838,109.5982,109.7366,14480.0
2021-01-06 11:00:00,111.0,111.03,110.72,110.83,21036.0,109.7564,109.786,109.4795,109.5883,21036.0
2021-01-06 11:10:00,110.85,110.92,110.66,110.9,12246.0,109.608,109.6773,109.4202,109.6575,12246.0
2021-01-06 11:20:00,110.91,110.93,110.68,110.7,12549.0,109.6674,109.6872,109.44,109.4597,12549.0
2021-01-06 11:30:00,110.7,110.71,110.04,110.15,38363.0,109.4597,109.4696,108.8071,108.9159,38363.0
2021-01-06 11:40:00,110.18,110.45,110.01,110.34,22136.0,108.9456,109.2125,108.7775,109.1038,22136.0
2021-01-06 11:50:00,110.36,110.71,110.35,110.66,16343.0,109.1235,109.4696,109.1136,109.4202,16343.0
2021-01-06 12:00:00,110.65,111.07,110.63,111.01,23340.0,109.4103,109.8256,109.3905,109.7663,23340.0
2021-01-06 12:10:00,110.99,111.0,110.77,110.95,13024.0,109.7465,109.7564,109.5289,109.7069,13024.0
2021-01-06 12:20:00,110.91,111.12,110.78,111.12,13436.0,109.6674,109.875,109.5388,109.875,13436.0
2021-01-06 12:30:00,111.16,111.24,110.78,110.82,53673.0,109.9146,109.9937,109.5388,109.5784,53673.0
2021-01-06 12:40:00,110.86,110.95,110.76,110.85,15386.0,109.6179,109.7069,109.5191,109.608,15386.0
2021-01-06 12:50:00,110.83,110.93,110.69,110.89,9505.0,109.5883,109.6872,109.4498,109.6476,9505.0
2021-01-06 13:00:00,110.9,111.04,110.65,110.94,12845.0,109.6575,109.7959,109.4103,109.697,12845.0
2021-01-06 13:10:00,110.95,111.73,110.95,111.52,48710.0,109.7069,110.4782,109.7069,110.2705,48710.0
2021-01-06 13:20:00,111.52,111.7,111.34,111.53,19984.0,110.2705,110.4485,110.0926,110.2804,19984.0
2021-01-06 13:30:00,111.55,111.64,111.29,111.35,10624.0,110.3002,110.3892,110.0431,110.1024,10624.0
2021-01-06 13:40:00,111.38,112.03,111.38,111.84,19038.0,110.1321,110.7748,110.1321,110.587,19038.0
2021-01-06 13:50:00,111.88,112.08,111.68,111.88,25524.0,110.6265,110.8243,110.4287,110.6265,25524.0
2021-01-06 14:00:00,111.89,111.98,111.76,111.83,14202.0,110.6364,110.7254,110.5079,110.5771,14202.0
2021-01-06 14:10:00,111.87,112.04,111.33,111.52,37825.0,110.6166,110.7847,110.0827,110.2705,37825.0
2021-01-06 14:20:00,111.55,111.68,110.85,110.85,30795.0,110.3002,110.4287,109.608,109.608,30795.0
2021-01-06 14:30:00,110.79,111.11,110.45,110.54,17151.0,109.5487,109.8651,109.2125,109.3015,17151.0
2021-01-06 14:40:00,110.52,110.87,109.83,109.88,29469.0,109.2817,109.6278,108.5995,108.6489,29469.0
2021-01-06 14:50:00,109.95,110.42,109.59,110.42,35240.0,108.7181,109.1829,108.3622,109.1829,35240.0
2021-01-06 15:00:00,110.33,110.41,110.03,110.3,20398.0,109.0939,109.173,108.7972,109.0642,20398.0
2021-01-06 15:10:00,110.3,110.73,110.3,110.58,14393.0,109.0642,109.4894,109.0642,109.3411,14393.0
2021-01-06 15:20:00,110.59,110.98,110.34,110.84,23073.0,109.351,109.7366,109.1038,109.5982,23073.0
2021-01-06 15:30:00,110.85,111.08,110.47,111.03,23156.0,109.608,109.8355,109.2323,109.786,23156.0
2021-01-06 15:40:00,111.03,111.24,110.77,111.01,50780.0,109.786,109.9937,109.5289,109.7663,50780.0
2021-01-06 15:50:00,110.98,111.12,110.62,110.78,148354.0,109.7366,109.875,109.3806,109.5388,148354.0
2021-01-07 09:30:00,111.45,112.18,111.25,111.68,32462.0,110.2013,110.9231,110.0036,110.4287,32462.0
2021-01-07 09:40:00,111.59,111.76,111.29,111.38,13384.0,110.3398,110.5079,110.0431,110.1321,13384.0
2021-01-07 09:50:00,111.5,112.27,111.33,112.16,18530.0,110.2508,111.0121,110.0827,110.9034,18530.0
2021-01-07 10:00:00,112.07,112.49,111.7,111.8,18938.0,110.8144,111.2297,110.4485,110.5474,18938.0
2021-01-07 10:10:00,111.79,111.79,111.29,111.31,12633.0,110.5375,110.5375,110.0431,110.0629,12633.0
2021-01-07 10:20:00,111.35,112.43,111.3,112.43,39138.0,110.1024,111.1703,110.053,111.1703,39138.0
2021-01-07 10:30:00,112.47,112.5,112.07,112.36,28060.0,111.2099,111.2396,110.8144,111.1011,28060.0
2021-01-07 10:40:00,112.4,112.44,112.17,112.3,20716.0,111.1407,111.1802,110.9133,111.0418,20716.0
2021-01-07 10:50:00,112.26,112.29,111.89,111.92,43101.0,111.0022,111.0319,110.6364,110.6661,43101.0
2021-01-07 11:00:00,111.95,112.26,111.87,111.87,15618.0,110.6957,111.0022,110.6166,110.6166,15618.0
2021-01-07 11:10:00,111.87,112.6,111.65,112.53,54411.0,110.6166,111.3384,110.3991,111.2692,54411.0
2021-01-07 11:20:00,112.5,112.85,112.39,112.45,46175.0,111.2396,111.5856,111.1308,111.1901,46175.0
2021-01-07 11:30:00,112.52,112.61,112.26,112.4,43534.0,111.2593,111.3483,111.0022,111.1407,43534.0
2021-01-07 11:40:00,112.35,112.44,112.14,112.21,19719.0,111.0912,111.1802,110.8836,110.9528,19719.0
2021-01-07 11:50:00,112.16,112.21,111.91,111.92,17248.0,110.9034,110.9528,110.6562,110.6661,17248.0
2021-01-07 12:00:00,111.96,112.26,111.89,112.14,28017.0,110.7056,111.0022,110.6364,110.8836,28017.0
2021-01-07 12:10:00,112.08,112.08,111.64,111.65,21573.0,110.8243,110.8243,110.3892,110.3991,21573.0
2021-01-07 12:20:00,111.61,111.67,111.34,111.66,42945.0,110.3595,110.4189,110.0926,110.409,42945.0
2021-01-07 12:30:00,111.66,111.93,111.65,111.82,71460.0,110.409,110.6759,110.3991,110.5672,71460.0
2021-01-07 12:40:00,111.82,112.09,111.8,112.07,161519.0,110.5672,110.8342,110.5474,110.8144,161519.0
2021-01-07 12:50:00,112.07,112.39,112.04,112.28,32598.0,110.8144,111.1308,110.7847,111.022,32598.0
2021-01-07 13:00:00,112.34,112.46,112.2,112.29,70320.0,111.0814,111.2,110.9429,111.0319,70320.0
2021-01-07 13:10:00,112.29,112.37,112.2,112.31,40193.0,111.0319,111.111,110.9429,111.0517,40193.0
2021-01-07 13:20:00,112.35,112.41,112.16,112.23,35923.0,111.0912,111.1506,110.9034,110.9726,35923.0
2021-01-07 13:30:00,112.2,112.73,112.2,112.59,63560.0,110.9429,111.467,110.9429,111.3286,63560.0
2021-01-07 13:40:00,112.59,112.65,112.25,112.46,68091.0,111.3286,111.3879,110.9924,111.2,68091.0
2021-01-07 13:50:00,112.47,112.84,112.35,112.68,107741.0,111.2099,111.5758,111.0912,111.4175,107741.0
2021-01-07 14:00:00,112.69,112.93,112.68,112.89,31936.0,111.4274,111.6647,111.4175,111.6252,31936.0
2021-01-07 14:10:00,112.86,113.13,112.85,112.96,43325.0,111.5955,111.8625,111.5856,111.6944,43325.0
2021-01-07 14:20:00,112.94,113.1,112.89,113.01,17903.0,111.6746,111.8328,111.6252,111.7438,17903.0
2021-01-07 14:30:00,113.04,113.25,113.01,113.24,18717.0,111.7735,111.9812,111.7438,111.9713,18717.0
2021-01-07 14:40:00,113.23,113.26,113.06,113.2,21474.0,111.9614,111.991,111.7933,111.9317,21474.0
2021-01-07 14:50:00,113.2,113.41,113.13,113.41,17717.0,111.9317,112.1394,111.8625,112.1394,17717.0
2021-01-07 15:00:00,113.39,113.52,113.33,113.35,48285.0,112.1196,112.2481,112.0603,112.08,48285.0
2021-01-07 15:10:00,113.36,113.54,113.17,113.35,20850.0,112.0899,112.2679,111.9021,112.08,20850.0
2021-01-07 15:20:00,113.33,113.64,113.32,113.46,32024.0,112.0603,112.3668,112.0504,112.1888,32024.0
2021-01-07 15:30:00,113.48,113.48,113.15,113.35,40510.0,112.2086,112.2086,111.8823,112.08,40510.0
2021-01-07 15:40:00,113.39,113.52,113.23,113.45,67460.0,112.1196,112.2481,111.9614,112.1789,67460.0
2021-01-07 15:50:00,113.42,113.89,113.23,113.36,269386.0,112.1493,112.614,111.9614,112.0899,269386.0
2021-01-08 09:30:00,113.92,115.67,113.92,114.62,124129.0,112.6437,114.374,112.6437,113.3358,124129.0
2021-01-08 09:40:00,114.58,115.4,114.54,115.26,100202.0,113.2963,114.1071,113.2567,113.9686,100202.0
2021-01-08 09:50:00,115.12,115.12,114.4,114.54,130687.0,113.8302,113.8302,113.1183,113.2567,130687.0
2021-01-08 10:00:00,114.54,114.54,113.9,114.2,50693.0,113.2567,113.2567,112.6239,112.9205,50693.0
2021-01-08 10:10:00,114.13,114.37,114.08,114.29,146007.0,112.8513,113.0886,112.8019,113.0095,146007.0
2021-01-08 10:20:00,114.31,114.36,113.75,113.87,61269.0,113.0293,113.0787,112.4756,112.5942,61269.0
2021-01-08 10:30:00,113.95,114.49,113.87,114.32,40251.0,112.6733,113.2073,112.5942,113.0392,40251.0
2021-01-08 10:40:00,114.37,114.53,114.22,114.48,56756.0,113.0886,113.2468,112.9403,113.1974,56756.0
2021-01-08 10:50:00,114.48,114.66,114.4,114.63,40285.0,113.1974,113.3754,113.1183,113.3457,40285.0
2021-01-08 11:00:00,114.66,114.72,114.46,114.53,63352.0,113.3754,113.4347,113.1776,113.2468,63352.0
2021-01-08 11:10:00,114.58,114.69,114.49,114.59,28215.0,113.2963,113.405,113.2073,113.3061,28215.0
2021-01-08 11:20:00,114.59,114.62,114.37,114.61,127114.0,113.3061,113.3358,113.0886,113.3259,127114.0
2021-01-08 11:30:00,114.57,114.75,114.46,114.7,25041.0,113.2864,113.4644,113.1776,113.4149,25041.0
2021-01-08 11:40:00,114.72,114.75,114.44,114.52,56404.0,113.4347,113.4644,113.1578,113.2369,56404.0
2021-01-08 11:50:00,114.5,114.62,114.47,114.62,32054.0,113.2172,113.3358,113.1875,113.3358,32054.0
2021-01-08 12:00:00,114.57,114.62,114.05,114.15,48346.0,113.2864,113.3358,112.7722,112.8711,48346.0
2021-01-08 12:10:00,114.16,114.22,113.98,114.06,85123.0,112.881,112.9403,112.703,112.7821,85123.0
2021-01-08 12:20:00,114.06,114.2,114.06,114.13,17121.0,112.7821,112.9205,112.7821,112.8513,17121.0
2021-01-08 12:30:00,114.13,114.25,114.07,114.21,35240.0,112.8513,112.97,112.792,112.9304,35240.0
2021-01-08 12:40:00,114.17,114.33,114.11,114.11,30713.0,112.8909,113.0491,112.8315,112.8315,30713.0
2021-01-08 12:50:00,114.14,114.47,114.09,114.47,32351.0,112.8612,113.1875,112.8117,113.1875,32351.0
2021-01-08 13:00:00,114.48,114.5,114.01,114.3,108204.0,113.1974,113.2172,112.7326,113.0194,108204.0
2021-01-08 13:10:00,114.3,114.44,114.12,114.25,121221.0,113.0194,113.1578,112.8414,112.97,121221.0
2021-01-08 13:20:00,114.25,114.5,114.11,114.31,364530.0,112.97,113.2172,112.8315,113.0293,364530.0
2021-01-08 13:30:00,114.29,114.34,114.0,114.16,60898.0,113.0095,113.0589,112.7228,112.881,60898.0
2021-01-08 13:40:00,114.12,114.25,113.8,114.2,63505.0,112.8414,112.97,112.525,112.9205,63505.0
2021-01-08 13:50:00,114.2,114.34,113.57,113.64,158905.0,112.9205,113.0589,112.2976,112.3668,158905.0
2021-01-08 14:00:00,113.62,113.89,113.62,113.86,33208.0,112.347,112.614,112.347,112.5843,33208.0
2021-01-08 14:10:00,113.9,113.9,113.46,113.59,46791.0,112.6239,112.6239,112.1888,112.3173,46791.0
2021-01-08 14:20:00,113.59,114.33,113.42,114.21,127295.0,112.3173,113.0491,112.1493,112.9304,127295.0
2021-01-08 14:30:00,114.21,114.33,113.7,113.81,126485.0,112.9304,113.0491,112.4261,112.5349,126485.0
2021-01-08 14:40:00,113.83,113.83,113.03,113.34,17660.0,112.5547,112.5547,111.7636,112.0701,17660.0
2021-01-08 14:50:00,113.37,113.71,113.31,113.5,20208.0,112.0998,112.436,112.0405,112.2284,20208.0
2021-01-08 15:00:00,113.52,114.05,113.48,114.0,14007.0,112.2481,112.7722,112.2086,112.7228,14007.0
2021-01-08 15:10:00,113.92,114.03,113.62,113.66,18790.0,112.6437,112.7524,112.347,112.3866,18790.0
2021-01-08 15:20:00,113.64,113.93,113.53,113.89,83291.0,112.3668,112.6535,112.258,112.614,83291.0
2021-01-08 15:30:00,113.89,114.17,113.76,114.11,33135.0,112.614,112.8909,112.4854,112.8315,33135.0
2021-01-08 15:40:00,114.11,114.21,113.91,114.17,55937.0,112.8315,112.9304,112.6338,112.8909,55937.0
2021-01-08 15:50:00,114.19,114.63,114.16,114.18,226665.0,112.9106,113.3457,112.881,112.9007,226665.0
2021-01-11 09:30:00,112.49,112.52,111.32,112.06,78452.0,111.2297,111.2593,110.0728,110.8045,78452.0
2021-01-11 09:40:00,112.06,112.41,111.54,112.2,32046.0,110.8045,111.1506,110.2903,110.9429,32046.0
2021-01-11 09:50:00,112.12,113.17,112.12,112.77,43964.0,110.8638,111.9021,110.8638,111.5065,43964.0
2021-01-11 10:00:00,112.77,113.48,112.72,113.37,26507.0,111.5065,112.2086,111.4571,112.0998,26507.0
2021-01-11 10:10:00,113.42,113.55,112.96,113.38,47372.0,112.1493,112.2778,111.6944,112.1097,47372.0
2021-01-11 10:20:00,113.55,113.71,113.1,113.43,27434.0,112.2778,112.436,111.8328,112.1591,27434.0
2021-01-11 10:30:00,113.49,113.5,113.03,113.06,14683.0,112.2185,112.2284,111.7636,111.7933,14683.0
2021-01-11 10:40:00,113.1,113.27,112.78,112.83,21907.0,111.8328,112.0009,111.5164,111.5659,21907.0
2021-01-11 10:50:00,112.76,112.97,112.73,112.95,51941.0,111.4966,111.7043,111.467,111.6845,51941.0
2021-01-11 11:00:00,112.94,113.01,112.65,112.65,48763.0,111.6746,111.7438,111.3879,111.3879,48763.0
2021-01-11 11:10:00,112.68,112.8,112.41,112.48,89675.0,111.4175,111.5362,111.1506,111.2198,89675.0
2021-01-11 11:20:00,112.51,112.7,112.47,112.5,17692.0,111.2494,111.4373,111.2099,111.2396,17692.0
2021-01-11 11:30:00,112.48,112.53,112.21,112.37,12105.0,111.2198,111.2692,110.9528,111.111,12105.0
2021-01-11 11:40:00,112.35,112.68,112.27,112.67,26695.0,111.0912,111.4175,111.0121,111.4077,26695.0
2021-01-11 11:50:00,112.65,112.76,112.53,112.7,11610.0,111.3879,111.4966,111.2692,111.4373,11610.0
2021-01-11 12:00:00,112.67,112.8,112.55,112.77,14641.0,111.4077,111.5362,111.289,111.5065,14641.0
2021-01-11 12:10:00,112.73,112.89,112.73,112.78,30541.0,111.467,111.6252,111.467,111.5164,30541.0
2021-01-11 12:20:00,112.78,112.85,112.62,112.7,8789.0,111.5164,111.5856,111.3582,111.4373,8789.0
2021-01-11 12:30:00,112.68,112.84,112.67,112.82,6780.0,111.4175,111.5758,111.4077,111.556,6780.0
2021-01-11 12:40:00,112.81,112.85,112.7,112.84,12248.0,111.5461,111.5856,111.4373,111.5758,12248.0
2021-01-11 12:50:00,112.84,112.88,112.47,112.52,36575.0,111.5758,111.6153,111.2099,111.2593,36575.0
2021-01-11 13:00:00,112.57,112.83,112.57,112.81,10703.0,111.3088,111.5659,111.3088,111.5461,10703.0
2021-01-11 13:10:00,112.81,112.85,112.69,112.8,55173.0,111.5461,111.5856,111.4274,111.5362,55173.0
2021-01-11 13:20:00,112.72,112.72,112.27,112.27,8164.0,111.4571,111.4571,111.0121,111.0121,8164.0
2021-01-11 13:30:00,112.27,112.52,112.17,112.43,33567.0,111.0121,111.2593,110.9133,111.1703,33567.0
2021-01-11 13:40:00,112.43,112.49,112.22,112.42,95374.0,111.1703,111.2297,110.9627,111.1605,95374.0
2021-01-11 13:50:00,112.41,112.67,112.41,112.57,12780.0,111.1506,111.4077,111.1506,111.3088,12780.0
2021-01-11 14:00:00,112.53,112.72,112.45,112.66,12333.0,111.2692,111.4571,111.1901,111.3978,12333.0
2021-01-11 14:10:00,112.66,112.77,112.52,112.53,11607.0,111.3978,111.5065,111.2593,111.2692,11607.0
2021-01-11 14:20:00,112.53,112.59,112.44,112.54,6505.0,111.2692,111.3286,111.1802,111.2791,6505.0
2021-01-11 14:30:00,112.52,112.6,112.47,112.48,7006.0,111.2593,111.3384,111.2099,111.2198,7006.0
2021-01-11 14:40:00,112.49,112.59,112.42,112.56,8263.0,111.2297,111.3286,111.1605,111.2989,8263.0
2021-01-11 14:50:00,112.53,112.73,112.46,112.72,9762.0,111.2692,111.467,111.2,111.4571,9762.0
2021-01-11 15:00:00,112.76,112.95,112.63,112.64,34239.0,111.4966,111.6845,111.3681,111.378,34239.0
2021-01-11 15:10:00,112.64,112.64,112.38,112.45,12109.0,111.378,111.378,111.1209,111.1901,12109.0
2021-01-11 15:20:00,112.42,112.75,112.39,112.52,16664.0,111.1605,111.4868,111.1308,111.2593,16664.0
2021-01-11 15:30:00,112.56,112.91,112.56,112.78,22654.0,111.2989,111.645,111.2989,111.5164,22654.0
2021-01-11 15:40:00,112.77,113.13,112.71,113.08,27151.0,111.5065,111.8625,111.4472,111.8131,27151.0
2021-01-11 15:50:00,113.1,113.29,112.95,113.19,88157.0,111.8328,112.0207,111.6845,111.9218,88157.0
2021-01-12 09:30:00,113.18,113.88,113.18,113.19,45775.0,111.9119,112.6041,111.9119,111.9218,45775.0
2021-01-12 09:40:00,113.17,113.53,113.03,113.29,42436.0,111.9021,112.258,111.7636,112.0207,42436.0
2021-01-12 09:50:00,113.27,113.35,112.8,113.15,25929.0,112.0009,112.08,111.5362,111.8823,25929.0
2021-01-12 10:00:00,113.08,113.65,112.99,113.53,14755.0,111.8131,112.3767,111.7241,112.258,14755.0
2021-01-12 10:10:00,113.6,114.0,113.46,113.98,15349.0,112.3272,112.7228,112.1888,112.703,15349.0
2021-01-12 10:20:00,114.05,114.09,113.18,113.27,23843.0,112.7722,112.8117,111.9119,112.0009,23843.0
2021-01-12 10:30:00,113.22,113.5,113.02,113.46,56688.0,111.9515,112.2284,111.7537,112.1888,56688.0
2021-01-12 10:40:00,113.41,113.75,113.38,113.7,13894.0,112.1394,112.4756,112.1097,112.4261,13894.0
2021-01-12 10:50:00,113.7,113.98,113.58,113.95,9605.0,112.4261,112.703,112.3075,112.6733,9605.0
2021-01-12 11:00:00,113.99,113.99,113.53,113.58,5234.0,112.7129,112.7129,112.258,112.3075,5234.0
2021-01-12 11:10:00,113.57,113.68,113.43,113.55,13037.0,112.2976,112.4063,112.1591,112.2778,13037.0
2021-01-12 11:20:00,113.55,113.55,113.21,113.28,20245.0,112.2778,112.2778,111.9416,112.0108,20245.0
2021-01-12 11:30:00,113.19,113.47,113.06,113.28,20108.0,111.9218,112.1987,111.7933,112.0108,20108.0
2021-01-12 11:40:00,113.22,113.57,113.09,113.33,30048.0,111.9515,112.2976,111.823,112.0603,30048.0
2021-01-12 11:50:00,113.32,113.67,113.14,113.65,13914.0,112.0504,112.3965,111.8724,112.3767,13914.0
2021-01-12 12:00:00,113.68,113.74,113.32,113.4,8737.0,112.4063,112.4657,112.0504,112.1295,8737.0
2021-01-12 12:10:00,113.38,113.43,113.11,113.33,17551.0,112.1097,112.1591,111.8427,112.0603,17551.0
2021-01-12 12:20:00,113.31,113.33,113.03,113.24,9665.0,112.0405,112.0603,111.7636,111.9713,9665.0
2021-01-12 12:30:00,113.28,113.33,112.83,112.88,23996.0,112.0108,112.0603,111.5659,111.6153,23996.0
2021-01-12 12:40:00,112.88,112.9,112.65,112.79,29146.0,111.6153,111.6351,111.3879,111.5263,29146.0
2021-01-12 12:50:00,112.8,113.2,112.8,112.82,9055.0,111.5362,111.9317,111.5362,111.556,9055.0
2021-01-12 13:00:00,112.83,112.83,112.57,112.61,117579.0,111.5659,111.5659,111.3088,111.3483,117579.0
2021-01-12 13:10:00,112.6,112.84,112.56,112.61,15455.0,111.3384,111.5758,111.2989,111.3483,15455.0
2021-01-12 13:20:00,112.58,112.58,112.37,112.52,13079.0,111.3187,111.3187,111.111,111.2593,13079.0
2021-01-12 13:30:00,112.52,112.62,112.45,112.52,19040.0,111.2593,111.3582,111.1901,111.2593,19040.0
2021-01-12 13:40:00,112.54,112.54,112.35,112.49,30212.0,111.2791,111.2791,111.0912,111.2297,30212.0
2021-01-12 13:50:00,112.48,112.48,112.2,112.33,29671.0,111.2198,111.2198,110.9429,111.0715,29671.0
2021-01-12 14:00:00,112.33,112.52,112.28,112.34,26338.0,111.0715,111.2593,111.022,111.0814,26338.0
2021-01-12 14:10:00,112.34,112.51,112.25,112.28,36245.0,111.0814,111.2494,110.9924,111.022,36245.0
2021-01-12 14:20:00,112.29,112.46,112.21,112.39,23422.0,111.0319,111.2,110.9528,111.1308,23422.0
2021-01-12 14:30:00,112.4,112.56,112.34,112.37,31605.0,111.1407,111.2989,111.0814,111.111,31605.0
2021-01-12 14:40:00,112.41,112.44,112.2,112.42,20228.0,111.1506,111.1802,110.9429,111.1605,20228.0
2021-01-12 14:50:00,112.41,112.65,112.3,112.59,12695.0,111.1506,111.3879,111.0418,111.3286,12695.0
2021-01-12 15:00:00,112.61,112.69,112.48,112.69,14247.0,111.3483,111.4274,111.2198,111.4274,14247.0
2021-01-12 15:10:00,112.71,112.73,112.45,112.56,20263.0,111.4472,111.467,111.1901,111.2989,20263.0
2021-01-12 15:20:00,112.54,112.62,112.41,112.45,21198.0,111.2791,111.3582,111.1506,111.1901,21198.0
2021-01-12 15:30:00,112.45,112.49,112.13,112.17,42148.0,111.1901,111.2297,110.8737,110.9133,42148.0
2021-01-12 15:40:00,112.19,112.56,112.18,112.43,55279.0,110.933,111.2989,110.9231,111.1703,55279.0
2021-01-12 15:50:00,112.43,112.62,112.3,112.31,160222.0,111.1703,111.3582,111.0418,111.0517,160222.0
2021-01-13 09:30:00,112.28,113.18,112.28,112.74,227839.0,111.022,111.9119,111.022,111.4769,227839.0
2021-01-13 09:40:00,112.75,112.8,112.07,112.13,41270.0,111.4868,111.5362,110.8144,110.8737,41270.0
2021-01-13 09:50:00,112.12,112.31,111.81,111.85,33436.0,110.8638,111.0517,110.5573,110.5968,33436.0
2021-01-13 10:00:00,111.76,111.85,110.93,111.11,79801.0,110.5079,110.5968,109.6872,109.8651,79801.0
2021-01-13 10:10:00,111.16,111.41,110.77,111.23,106918.0,109.9146,110.1618,109.5289,109.9838,106918.0
2021-01-13 10:20:00,111.17,111.32,110.91,110.97,44521.0,109.9245,110.0728,109.6674,109.7267,44521.0
2021-01-13 10:30:00,110.95,111.12,110.65,110.68,50932.0,109.7069,109.875,109.4103,109.44,50932.0
2021-01-13 10:40:00,110.71,111.2,110.69,111.01,37029.0,109.4696,109.9541,109.4498,109.7663,37029.0
2021-01-13 10:50:00,111.03,111.22,111.0,111.13,90220.0,109.786,109.9739,109.7564,109.8849,90220.0
2021-01-13 11:00:00,111.07,111.14,110.86,110.98,20353.0,109.8256,109.8948,109.6179,109.7366,20353.0
2021-01-13 11:10:00,110.98,110.98,110.8,110.97,13590.0,109.7366,109.7366,109.5586,109.7267,13590.0
2021-01-13 11:20:00,110.97,111.18,110.84,110.87,8763.0,109.7267,109.9343,109.5982,109.6278,8763.0
2021-01-13 11:30:00,110.87,111.12,110.83,110.99,23600.0,109.6278,109.875,109.5883,109.7465,23600.0
2021-01-13 11:40:00,110.98,111.44,110.96,111.36,18801.0,109.7366,110.1914,109.7168,110.1123,18801.0
2021-01-13 11:50:00,111.36,111.43,111.15,111.23,8447.0,110.1123,110.1815,109.9047,109.9838,8447.0
2021-01-13 12:00:00,111.25,111.26,111.09,111.15,13539.0,110.0036,110.0135,109.8454,109.9047,13539.0
2021-01-13 12:10:00,111.16,111.18,110.87,110.99,14540.0,109.9146,109.9343,109.6278,109.7465,14540.0
2021-01-13 12:20:00,110.97,111.41,110.97,111.38,7944.0,109.7267,110.1618,109.7267,110.1321,7944.0
2021-01-13 12:30:00,111.37,111.52,111.27,111.5,12574.0,110.1222,110.2705,110.0233,110.2508,12574.0
2021-01-13 12:40:00,111.5,111.77,111.39,111.7,19063.0,110.2508,110.5177,110.142,110.4485,19063.0
2021-01-13 12:50:00,111.72,112.0,111.71,111.76,32343.0,110.4683,110.7452,110.4584,110.5079,32343.0
2021-01-13 13:00:00,111.75,111.76,111.43,111.66,15015.0,110.498,110.5079,110.1815,110.409,15015.0
2021-01-13 13:10:00,111.72,111.82,111.48,111.55,10332.0,110.4683,110.5672,110.231,110.3002,10332.0
2021-01-13 13:20:00,111.53,111.67,111.45,111.67,12073.0,110.2804,110.4189,110.2013,110.4189,12073.0
2021-01-13 13:30:00,111.67,111.69,111.41,111.67,7399.0,110.4189,110.4386,110.1618,110.4189,7399.0
2021-01-13 13:40:00,111.66,111.7,111.29,111.49,33757.0,110.409,110.4485,110.0431,110.2409,33757.0
2021-01-13 13:50:00,111.55,111.58,111.33,111.34,14385.0,110.3002,110.3299,110.0827,110.0926,14385.0
2021-01-13 14:00:00,111.32,112.06,111.32,111.95,30368.0,110.0728,110.8045,110.0728,110.6957,30368.0
2021-01-13 14:10:00,112.0,112.2,111.97,112.2,12273.0,110.7452,110.9429,110.7155,110.9429,12273.0
2021-01-13 14:20:00,112.23,112.26,111.97,112.04,30121.0,110.9726,111.0022,110.7155,110.7847,30121.0
2021-01-13 14:30:00,112.0,112.13,111.91,112.03,17966.0,110.7452,110.8737,110.6562,110.7748,17966.0
2021-01-13 14:40:00,112.03,112.07,111.79,111.81,6982.0,110.7748,110.8144,110.5375,110.5573,6982.0
2021-01-13 14:50:00,111.81,111.92,111.73,111.9,11405.0,110.5573,110.6661,110.4782,110.6463,11405.0
2021-01-13 15:00:00,111.91,111.96,111.72,111.8,8569.0,110.6562,110.7056,110.4683,110.5474,8569.0
2021-01-13 15:10:00,111.8,111.92,111.79,111.81,9942.0,110.5474,110.6661,110.5375,110.5573,9942.0
2021-01-13 15:20:00,111.8,111.83,111.55,111.59,20107.0,110.5474,110.5771,110.3002,110.3398,20107.0
2021-01-13 15:30:00,111.55,111.72,111.52,111.65,21186.0,110.3002,110.4683,110.2705,110.3991,21186.0
2021-01-13 15:40:00,111.67,111.71,111.52,111.54,27431.0,110.4189,110.4584,110.2705,110.2903,27431.0
2021-01-13 15:50:00,111.58,111.91,111.47,111.87,218917.0,110.3299,110.6562,110.2211,110.6166,218917.0
2021-01-14 09:30:00,112.4,113.07,111.92,113.03,116452.0,111.1407,111.8032,110.6661,111.7636,116452.0
2021-01-14 09:40:00,113.11,113.68,112.4,112.46,77705.0,111.8427,112.4063,111.1407,111.2,77705.0
2021-01-14 09:50:00,112.52,113.05,112.46,112.66,36982.0,111.2593,111.7834,111.2,111.3978,36982.0
2021-01-14 10:00:00,112.57,112.84,112.0,112.23,50281.0,111.3088,111.5758,110.7452,110.9726,50281.0
2021-01-14 10:10:00,112.17,112.27,111.94,112.0,28369.0,110.9133,111.0121,110.6858,110.7452,28369.0
2021-01-14 10:20:00,112.02,112.3,111.84,111.84,22315.0,110.7649,111.0418,110.587,110.587,22315.0
2021-01-14 10:30:00,111.85,111.85,111.31,111.5,34919.0,110.5968,110.5968,110.0629,110.2508,34919.0
2021-01-14 10:40:00,111.46,111.83,111.14,111.15,30182.0,110.2112,110.5771,109.8948,109.9047,30182.0
2021-01-14 10:50:00,111.12,111.43,111.11,111.4,21248.0,109.875,110.1815,109.8651,110.1519,21248.0
2021-01-14 11:00:00,111.42,111.57,111.3,111.5,24512.0,110.1717,110.32,110.053,110.2508,24512.0
2021-01-14 11:10:00,111.5,111.74,111.44,111.49,34913.0,110.2508,110.4881,110.1914,110.2409,34913.0
2021-01-14 11:20:00,111.52,111.71,111.47,111.58,20751.0,110.2705,110.4584,110.2211,110.3299,20751.0
2021-01-14 11:30:00,111.68,111.97,111.61,111.85,41179.0,110.4287,110.7155,110.3595,110.5968,41179.0
2021-01-14 11:40:00,111.86,112.11,111.69,112.11,98487.0,110.6067,110.8539,110.4386,110.8539,98487.0
2021-01-14 11:50:00,112.06,112.18,111.85,112.18,37040.0,110.8045,110.9231,110.5968,110.9231,37040.0
2021-01-14 12:00:00,112.2,112.35,112.04,112.28,29327.0,110.9429,111.0912,110.7847,111.022,29327.0
2021-01-14 12:10:00,112.31,112.58,112.21,112.5,25183.0,111.0517,111.3187,110.9528,111.2396,25183.0
2021-01-14 12:20:00,112.54,112.59,112.34,112.43,10754.0,111.2791,111.3286,111.0814,111.1703,10754.0
2021-01-14 12:30:00,112.43,112.53,112.35,112.51,9814.0,111.1703,111.2692,111.0912,111.2494,9814.0
2021-01-14 12:40:00,112.51,112.51,112.25,112.35,11467.0,111.2494,111.2494,110.9924,111.0912,11467.0
2021-01-14 12:50:00,112.35,112.64,112.33,112.52,15977.0,111.0912,111.378,111.0715,111.2593,15977.0
2021-01-14 13:00:00,112.55,113.16,112.55,113.09,27066.0,111.289,111.8922,111.289,111.823,27066.0
2021-01-14 13:10:00,113.09,113.11,112.8,112.81,14207.0,111.823,111.8427,111.5362,111.5461,14207.0
2021-01-14 13:20:00,112.77,112.83,112.57,112.68,10169.0,111.5065,111.5659,111.3088,111.4175,10169.0
2021-01-14 13:30:00,112.67,112.91,112.6,112.86,18039.0,111.4077,111.645,111.3384,111.5955,18039.0
2021-01-14 13:40:00,112.87,112.87,112.5,112.51,13821.0,111.6054,111.6054,111.2396,111.2494,13821.0
2021-01-14 13:50:00,112.52,112.54,112.31,112.33,13282.0,111.2593,111.2791,111.0517,111.0715,13282.0
2021-01-14 14:00:00,112.31,112.5,112.31,112.46,7895.0,111.0517,111.2396,111.0517,111.2,7895.0
2021-01-14 14:10:00,112.47,112.56,112.39,112.39,91107.0,111.2099,111.2989,111.1308,111.1308,91107.0
2021-01-14 14:20:00,112.34,112.34,112.16,112.17,17870.0,111.0814,111.0814,110.9034,110.9133,17870.0
2021-01-14 14:30:00,112.18,112.4,112.15,112.3,18369.0,110.9231,111.1407,110.8935,111.0418,18369.0
2021-01-14 14:40:00,112.3,112.35,112.0,112.08,14995.0,111.0418,111.0912,110.7452,110.8243,14995.0
2021-01-14 14:50:00,112.1,112.25,111.99,112.11,15256.0,110.844,110.9924,110.7353,110.8539,15256.0
2021-01-14 15:00:00,112.15,112.18,111.96,111.96,22451.0,110.8935,110.9231,110.7056,110.7056,22451.0
2021-01-14 15:10:00,111.93,111.93,111.51,111.55,36743.0,110.6759,110.6759,110.2607,110.3002,36743.0
2021-01-14 15:20:00,111.55,111.88,111.55,111.75,22446.0,110.3002,110.6265,110.3002,110.498,22446.0
2021-01-14 15:30:00,111.77,112.01,111.72,111.94,24368.0,110.5177,110.7551,110.4683,110.6858,24368.0
2021-01-14 15:40:00,111.94,112.01,111.78,111.92,26206.0,110.6858,110.7551,110.5276,110.6661,26206.0
2021-01-14 15:50:00,111.91,112.12,111.79,112.11,126949.0,110.6562,110.8638,110.5375,110.8539,126949.0
2021-01-15 09:30:00,111.43,111.64,110.57,110.57,115077.0,110.1815,110.3892,109.3312,109.3312,115077.0
2021-01-15 09:40:00,110.51,110.95,110.36,110.68,30275.0,109.2719,109.7069,109.1235,109.44,30275.0
2021-01-15 09:50:00,110.68,111.16,110.51,111.16,35084.0,109.44,109.9146,109.2719,109.9146,35084.0
2021-01-15 10:00:00,111.1,111.1,110.17,110.36,90617.0,109.8552,109.8552,108.9357,109.1235,90617.0
2021-01-15 10:10:00,110.36,110.68,110.0,110.14,62006.0,109.1235,109.44,108.7676,108.906,62006.0
2021-01-15 10:20:00,110.07,110.49,109.84,110.49,30852.0,108.8368,109.2521,108.6094,109.2521,30852.0
2021-01-15 10:30:00,110.39,110.61,110.0,110.17,15917.0,109.1532,109.3707,108.7676,108.9357,15917.0
2021-01-15 10:40:00,110.18,110.5,110.18,110.39,12447.0,108.9456,109.262,108.9456,109.1532,12447.0
2021-01-15 10:50:00,110.39,110.66,110.09,110.14,19995.0,109.1532,109.4202,108.8566,108.906,19995.0
2021-01-15 11:00:00,110.2,110.29,109.95,109.98,17592.0,108.9653,109.0543,108.7181,108.7478,17592.0
2021-01-15 11:10:00,110.0,110.43,109.93,110.38,26953.0,108.7676,109.1928,108.6984,109.1433,26953.0
2021-01-15 11:20:00,110.4,110.44,110.1,110.19,28366.0,109.1631,109.2026,108.8665,108.9554,28366.0
2021-01-15 11:30:00,110.19,110.36,109.95,109.97,35590.0,108.9554,109.1235,108.7181,108.7379,35590.0
2021-01-15 11:40:00,110.03,110.14,109.51,109.57,15332.0,108.7972,108.906,108.2831,108.3424,15332.0
2021-01-15 11:50:00,109.58,109.58,109.1,109.1,38526.0,108.3523,108.3523,107.8777,107.8777,38526.0
2021-01-15 12:00:00,109.14,109.46,109.13,109.34,27990.0,107.9172,108.2336,107.9073,108.115,27990.0
2021-01-15 12:10:00,109.27,109.55,109.03,109.3,41578.0,108.0457,108.3226,107.8084,108.0754,41578.0
2021-01-15 12:20:00,109.29,109.37,109.15,109.26,18858.0,108.0655,108.1446,107.9271,108.0359,18858.0
2021-01-15 12:30:00,109.24,109.4,109.16,109.37,18211.0,108.0161,108.1743,107.937,108.1446,18211.0
2021-01-15 12:40:00,109.35,109.6,109.2,109.32,88139.0,108.1249,108.3721,107.9765,108.0952,88139.0
2021-01-15 12:50:00,109.26,109.66,109.26,109.61,10357.0,108.0359,108.4314,108.0359,108.3819,10357.0
2021-01-15 13:00:00,109.61,109.61,109.37,109.45,6118.0,108.3819,108.3819,108.1446,108.2237,6118.0
2021-01-15 13:10:00,109.44,109.62,109.39,109.6,17140.0,108.2138,108.3918,108.1644,108.3721,17140.0
2021-01-15 13:20:00,109.6,109.85,109.59,109.61,11059.0,108.3721,108.6193,108.3622,108.3819,11059.0
2021-01-15 13:30:00,109.65,109.7,109.44,109.62,10389.0,108.4215,108.4709,108.2138,108.3918,10389.0
2021-01-15 13:40:00,109.59,109.65,109.48,109.53,16160.0,108.3622,108.4215,108.2534,108.3028,16160.0
2021-01-15 13:50:00,109.46,109.56,109.3,109.39,17753.0,108.2336,108.3325,108.0754,108.1644,17753.0
2021-01-15 14:00:00,109.4,109.56,109.19,109.22,32031.0,108.1743,108.3325,107.9666,107.9963,32031.0
2021-01-15 14:10:00,109.25,109.3,108.98,108.98,27576.0,108.026,108.0754,107.759,107.759,27576.0
2021-01-15 14:20:00,109.01,109.06,108.87,109.04,22780.0,107.7887,107.8381,107.6502,107.8183,22780.0
2021-01-15 14:30:00,109.04,109.31,108.95,109.06,29844.0,107.8183,108.0853,107.7293,107.8381,29844.0
2021-01-15 14:40:00,109.09,109.43,109.07,109.38,17840.0,107.8678,108.204,107.848,108.1545,17840.0
2021-01-15 14:50:00,109.38,109.4,109.06,109.11,14890.0,108.1545,108.1743,107.8381,107.8875,14890.0
2021-01-15 15:00:00,109.14,109.33,109.02,109.15,20190.0,107.9172,108.1051,107.7986,107.9271,20190.0
2021-01-15 15:10:00,109.19,109.59,109.19,109.34,25759.0,107.9666,108.3622,107.9666,108.115,25759.0
2021-01-15 15:20:00,109.34,109.34,109.02,109.09,17849.0,108.115,108.115,107.7986,107.8678,17849.0
2021-01-15 15:30:00,109.09,109.09,108.63,108.68,33728.0,107.8678,107.8678,107.4129,107.4624,33728.0
2021-01-15 15:40:00,108.72,108.91,108.15,108.3,68889.0,107.5019,107.6898,106.9383,107.0866,68889.0
2021-01-15 15:50:00,108.3,108.46,108.07,108.38,235936.0,107.0866,107.2448,106.8592,107.1657,235936.0
2021-01-19 09:30:00,108.41,109.47,108.32,109.07,52804.0,107.1954,108.2435,107.1064,107.848,52804.0
2021-01-19 09:40:00,108.9,109.1,108.27,108.42,23551.0,107.6799,107.8777,107.057,107.2053,23551.0
2021-01-19 09:50:00,108.34,108.46,108.05,108.25,24321.0,107.1262,107.2448,106.8394,107.0372,24321.0
2021-01-19 10:00:00,108.27,108.9,108.27,108.86,33557.0,107.057,107.6799,107.057,107.6403,33557.0
2021-01-19 10:10:00,108.93,108.93,107.76,107.87,29419.0,107.7096,107.7096,106.5527,106.6614,29419.0
2021-01-19 10:20:00,107.8,108.2,107.59,108.19,30800.0,106.5922,106.9877,106.3846,106.9778,30800.0
2021-01-19 10:30:00,108.22,108.35,108.0,108.25,19993.0,107.0075,107.1361,106.79,107.0372,19993.0
2021-01-19 10:40:00,108.25,108.43,108.22,108.32,15258.0,107.0372,107.2152,107.0075,107.1064,15258.0
2021-01-19 10:50:00,108.35,108.77,108.31,108.31,16567.0,107.1361,107.5514,107.0965,107.0965,16567.0
2021-01-19 11:00:00,108.36,108.63,108.36,108.41,9524.0,107.1459,107.4129,107.1459,107.1954,9524.0
2021-01-19 11:10:00,108.49,108.81,108.38,108.7,28958.0,107.2745,107.5909,107.1657,107.4821,28958.0
2021-01-19 11:20:00,108.75,109.04,108.45,109.04,18826.0,107.5316,107.8183,107.2349,107.8183,18826.0
2021-01-19 11:30:00,109.04,109.12,108.68,108.82,30016.0,107.8183,107.8974,107.4624,107.6008,30016.0
2021-01-19 11:40:00,108.81,108.88,108.66,108.77,9902.0,107.5909,107.6601,107.4426,107.5514,9902.0
2021-01-19 11:50:00,108.78,108.82,108.55,108.56,14708.0,107.5612,107.6008,107.3338,107.3437,14708.0
2021-01-19 12:00:00,108.55,108.72,108.52,108.71,14531.0,107.3338,107.5019,107.3042,107.492,14531.0
2021-01-19 12:10:00,108.68,108.77,108.6,108.65,16868.0,107.4624,107.5514,107.3833,107.4327,16868.0
2021-01-19 12:20:00,108.68,108.75,108.49,108.72,13509.0,107.4624,107.5316,107.2745,107.5019,13509.0
2021-01-19 12:30:00,108.72,108.75,108.61,108.61,12146.0,107.5019,107.5316,107.3931,107.3931,12146.0
2021-01-19 12:40:00,108.65,108.92,108.61,108.83,13330.0,107.4327,107.6997,107.3931,107.6107,13330.0
2021-01-19 12:50:00,108.78,109.14,108.7,109.14,21619.0,107.5612,107.9172,107.4821,107.9172,21619.0
2021-01-19 13:00:00,109.16,109.34,109.13,109.26,26322.0,107.937,108.115,107.9073,108.0359,26322.0
2021-01-19 13:10:00,109.25,109.51,109.13,109.13,16260.0,108.026,108.2831,107.9073,107.9073,16260.0
2021-01-19 13:20:00,109.11,109.26,109.03,109.23,7923.0,107.8875,108.0359,107.8084,108.0062,7923.0
2021-01-19 13:30:00,109.26,109.43,109.24,109.24,5732.0,108.0359,108.204,108.0161,108.0161,5732.0
2021-01-19 13:40:00,109.23,109.23,109.01,109.02,11792.0,108.0062,108.0062,107.7887,107.7986,11792.0
2021-01-19 13:50:00,109.05,109.13,109.04,109.06,6970.0,107.8282,107.9073,107.8183,107.8381,6970.0
2021-01-19 14:00:00,109.04,109.13,108.82,108.89,12841.0,107.8183,107.9073,107.6008,107.67,12841.0
2021-01-19 14:10:00,108.92,108.99,108.86,108.99,8551.0,107.6997,107.7689,107.6403,107.7689,8551.0
2021-01-19 14:20:00,108.97,108.98,108.44,108.52,22837.0,107.7491,107.759,107.225,107.3042,22837.0
2021-01-19 14:30:00,108.52,108.68,108.46,108.61,12087.0,107.3042,107.4624,107.2448,107.3931,12087.0
2021-01-19 14:40:00,108.6,108.64,108.22,108.33,14359.0,107.3833,107.4228,107.0075,107.1163,14359.0
2021-01-19 14:50:00,108.33,108.34,108.15,108.16,15038.0,107.1163,107.1262,106.9383,106.9482,15038.0
2021-01-19 15:00:00,108.15,108.24,108.07,108.13,17641.0,106.9383,107.0273,106.8592,106.9185,17641.0
2021-01-19 15:10:00,108.09,108.15,107.98,108.1,20189.0,106.879,106.9383,106.7702,106.8889,20189.0
2021-01-19 15:20:00,108.14,108.32,108.11,108.32,19393.0,106.9284,107.1064,106.8987,107.1064,19393.0
2021-01-19 15:30:00,108.31,108.31,108.04,108.09,57214.0,107.0965,107.0965,106.8295,106.879,57214.0
2021-01-19 15:40:00,108.09,108.34,108.05,108.07,142422.0,106.879,107.1262,106.8394,106.8592,142422.0
2021-01-19 15:50:00,108.07,108.1,107.68,107.93,173895.0,106.8592,106.8889,106.4736,106.7208,173895.0
2021-01-20 09:30:00,108.02,108.39,107.02,107.14,51179.0,106.8098,107.1756,105.821,105.9396,51179.0
2021-01-20 09:40:00,107.2,107.42,106.06,106.16,50611.0,105.9989,106.2165,104.8717,104.9706,50611.0
2021-01-20 09:50:00,106.06,106.6,105.81,106.52,76856.0,104.8717,105.4057,104.6245,105.3266,76856.0
2021-01-20 10:00:00,106.48,107.29,106.44,106.7,108858.0,105.287,106.0879,105.2475,105.5045,108858.0
2021-01-20 10:10:00,106.7,107.27,106.59,106.9,45618.0,105.5045,106.0682,105.3958,105.7023,45618.0
2021-01-20 10:20:00,106.93,106.98,106.63,106.7,115210.0,105.732,105.7814,105.4353,105.5045,115210.0
2021-01-20 10:30:00,106.68,107.17,106.62,107.1,59223.0,105.4848,105.9693,105.4254,105.9001,59223.0
2021-01-20 10:40:00,107.14,107.22,106.8,106.86,92766.0,105.9396,106.0187,105.6034,105.6628,92766.0
2021-01-20 10:50:00,106.94,107.03,106.74,106.9,22342.0,105.7419,105.8308,105.5441,105.7023,22342.0
2021-01-20 11:00:00,106.89,107.1,106.73,106.84,22017.0,105.6924,105.9001,105.5342,105.643,22017.0
2021-01-20 11:10:00,106.81,107.59,106.81,107.48,92888.0,105.6133,106.3846,105.6133,106.2758,92888.0
2021-01-20 11:20:00,107.52,107.62,107.18,107.43,72939.0,106.3154,106.4142,105.9792,106.2264,72939.0
2021-01-20 11:30:00,107.41,107.93,107.31,107.91,12294.0,106.2066,106.7208,106.1077,106.701,12294.0
2021-01-20 11:40:00,107.93,108.05,107.36,107.6,23112.0,106.7208,106.8394,106.1571,106.3945,23112.0
2021-01-20 11:50:00,107.6,107.74,107.51,107.52,9653.0,106.3945,106.5329,106.3055,106.3154,9653.0
2021-01-20 12:00:00,107.54,107.69,107.47,107.53,19154.0,106.3351,106.4835,106.2659,106.3252,19154.0
2021-01-20 12:10:00,107.53,107.76,107.52,107.72,7312.0,106.3252,106.5527,106.3154,106.5131,7312.0
2021-01-20 12:20:00,107.75,108.05,107.72,108.01,66001.0,106.5428,106.8394,106.5131,106.7999,66001.0
2021-01-20 12:30:00,108.03,108.07,107.47,107.54,11408.0,106.8196,106.8592,106.2659,106.3351,11408.0
2021-01-20 12:40:00,107.5,107.83,107.49,107.72,20052.0,106.2956,106.6219,106.2857,106.5131,20052.0
2021-01-20 12:50:00,107.72,107.86,107.57,107.7,74294.0,106.5131,106.6515,106.3648,106.4933,74294.0
2021-01-20 13:00:00,107.72,108.03,107.66,107.94,42336.0,106.5131,106.8196,106.4538,106.7307,42336.0
2021-01-20 13:10:00,107.96,108.23,107.95,108.14,20350.0,106.7504,107.0174,106.7405,106.9284,20350.0
2021-01-20 13:20:00,108.13,108.38,107.93,108.22,76935.0,106.9185,107.1657,106.7208,107.0075,76935.0
2021-01-20 13:30:00,108.23,108.43,108.22,108.28,27297.0,107.0174,107.2152,107.0075,107.0668,27297.0
2021-01-20 13:40:00,108.28,108.28,108.11,108.19,27636.0,107.0668,107.0668,106.8987,106.9778,27636.0
2021-01-20 13:50:00,108.25,108.59,108.17,108.27,76317.0,107.0372,107.3734,106.9581,107.057,76317.0
2021-01-20 14:00:00,108.25,108.25,108.1,108.22,39214.0,107.0372,107.0372,106.8889,107.0075,39214.0
2021-01-20 14:10:00,108.22,108.22,107.86,107.94,26217.0,107.0075,107.0075,106.6515,106.7307,26217.0
2021-01-20 14:20:00,107.92,107.95,107.78,107.8,23806.0,106.7109,106.7405,106.5724,106.5922,23806.0
2021-01-20 14:30:00,107.77,107.86,107.73,107.8,20196.0,106.5626,106.6515,106.523,106.5922,20196.0
2021-01-20 14:40:00,107.8,107.92,107.77,107.82,17207.0,106.5922,106.7109,106.5626,106.612,17207.0
2021-01-20 14:50:00,107.84,107.89,107.49,107.49,32775.0,106.6318,106.6812,106.2857,106.2857,32775.0
2021-01-20 15:00:00,107.49,107.61,107.42,107.47,28117.0,106.2857,106.4043,106.2165,106.2659,28117.0
2021-01-20 15:10:00,107.49,107.68,107.32,107.68,22135.0,106.2857,106.4736,106.1176,106.4736,22135.0
2021-01-20 15:20:00,107.67,107.9,107.66,107.85,21428.0,106.4637,106.6911,106.4538,106.6417,21428.0
2021-01-20 15:30:00,107.84,108.18,107.84,108.06,39369.0,106.6318,106.968,106.6318,106.8493,39369.0
2021-01-20 15:40:00,108.06,108.38,107.96,108.19,60050.0,106.8493,107.1657,106.7504,106.9778,60050.0
2021-01-20 15:50:00,108.12,108.27,107.69,107.7,253764.0,106.9086,107.057,106.4835,106.4933,253764.0
2021-01-21 09:30:00,107.68,108.26,107.3,108.24,141525.0,106.4736,107.0471,106.0978,107.0273,141525.0
2021-01-21 09:40:00,108.05,108.38,107.14,107.44,100653.0,106.8394,107.1657,105.9396,106.2363,100653.0
2021-01-21 09:50:00,107.42,108.02,107.21,107.97,37321.0,106.2165,106.8098,106.0088,106.7603,37321.0
2021-01-21 10:00:00,107.93,108.28,107.83,108.23,31776.0,106.7208,107.0668,106.6219,107.0174,31776.0
2021-01-21 10:10:00,108.23,109.43,108.19,109.22,26138.0,107.0174,108.204,106.9778,107.9963,26138.0
2021-01-21 10:20:00,109.24,109.9,109.06,109.74,51917.0,108.0161,108.6687,107.8381,108.5105,51917.0
2021-01-21 10:30:00,109.77,109.92,109.61,109.71,36356.0,108.5401,108.6885,108.3819,108.4808,36356.0
2021-01-21 10:40:00,109.68,109.85,109.39,109.44,29958.0,108.4512,108.6193,108.1644,108.2138,29958.0
2021-01-21 10:50:00,109.4,109.76,108.98,109.19,22724.0,108.1743,108.5303,107.759,107.9666,22724.0
2021-01-21 11:00:00,109.19,109.26,108.45,108.8,29869.0,107.9666,108.0359,107.2349,107.581,29869.0
2021-01-21 11:10:00,108.71,108.79,108.29,108.48,25058.0,107.492,107.5711,107.0767,107.2646,25058.0
2021-01-21 11:20:00,108.48,108.69,108.4,108.44,18865.0,107.2646,107.4722,107.1855,107.225,18865.0
2021-01-21 11:30:00,108.4,108.51,108.26,108.45,19089.0,107.1855,107.2943,107.0471,107.2349,19089.0
2021-01-21 11:40:00,108.45,108.55,108.39,108.5,14617.0,107.2349,107.3338,107.1756,107.2844,14617.0
2021-01-21 11:50:00,108.51,108.74,108.47,108.67,17669.0,107.2943,107.5217,107.2547,107.4525,17669.0
2021-01-21 12:00:00,108.67,108.67,108.42,108.47,16811.0,107.4525,107.4525,107.2053,107.2547,16811.0
2021-01-21 12:10:00,108.47,108.49,108.11,108.26,22949.0,107.2547,107.2745,106.8987,107.0471,22949.0
2021-01-21 12:20:00,108.16,108.4,108.16,108.4,19386.0,106.9482,107.1855,106.9482,107.1855,19386.0
2021-01-21 12:30:00,108.43,108.74,108.42,108.65,18449.0,107.2152,107.5217,107.2053,107.4327,18449.0
2021-01-21 12:40:00,108.63,108.75,108.58,108.64,8498.0,107.4129,107.5316,107.3635,107.4228,8498.0
2021-01-21 12:50:00,108.59,108.65,108.44,108.59,7526.0,107.3734,107.4327,107.225,107.3734,7526.0
2021-01-21 13:00:00,108.63,108.68,108.53,108.67,7600.0,107.4129,107.4624,107.314,107.4525,7600.0
2021-01-21 13:10:00,108.63,108.78,108.56,108.73,10306.0,107.4129,107.5612,107.3437,107.5118,10306.0
2021-01-21 13:20:00,108.73,108.78,108.64,108.68,9672.0,107.5118,107.5612,107.4228,107.4624,9672.0
2021-01-21 13:30:00,108.65,108.77,108.58,108.7,9531.0,107.4327,107.5514,107.3635,107.4821,9531.0
2021-01-21 13:40:00,108.63,108.7,108.58,108.68,8609.0,107.4129,107.4821,107.3635,107.4624,8609.0
2021-01-21 13:50:00,108.68,108.92,108.64,108.84,13433.0,107.4624,107.6997,107.4228,107.6206,13433.0
2021-01-21 14:00:00,108.84,108.88,108.64,108.83,13538.0,107.6206,107.6601,107.4228,107.6107,13538.0
2021-01-21 14:10:00,108.86,109.16,108.83,109.16,16071.0,107.6403,107.937,107.6107,107.937,16071.0
2021-01-21 14:20:00,109.14,109.19,109.03,109.09,24799.0,107.9172,107.9666,107.8084,107.8678,24799.0
2021-01-21 14:30:00,109.1,109.42,109.07,109.42,21359.0,107.8777,108.1941,107.848,108.1941,21359.0
2021-01-21 14:40:00,109.39,109.39,109.23,109.32,15440.0,108.1644,108.1644,108.0062,108.0952,15440.0
2021-01-21 14:50:00,109.35,109.45,109.23,109.27,26130.0,108.1249,108.2237,108.0062,108.0457,26130.0
2021-01-21 15:00:00,109.29,109.49,109.19,109.49,23175.0,108.0655,108.2633,107.9666,108.2633,23175.0
2021-01-21 15:10:00,109.46,109.48,109.09,109.13,37182.0,108.2336,108.2534,107.8678,107.9073,37182.0
2021-01-21 15:20:00,109.13,109.38,109.12,109.23,24338.0,107.9073,108.1545,107.8974,108.0062,24338.0
2021-01-21 15:30:00,109.26,109.28,109.17,109.18,28054.0,108.0359,108.0556,107.9469,107.9568,28054.0
2021-01-21 15:40:00,109.18,109.25,109.05,109.09,40774.0,107.9568,108.026,107.8282,107.8678,40774.0
2021-01-21 15:50:00,109.09,109.28,108.77,108.82,123163.0,107.8678,108.0556,107.5514,107.6008,123163.0
2021-01-22 09:30:00,107.51,107.89,106.7,107.16,67903.0,106.3055,106.6812,105.5045,105.9594,67903.0
2021-01-22 09:40:00,107.08,107.27,106.5,106.6,37044.0,105.8803,106.0682,105.3068,105.4057,37044.0
2021-01-22 09:50:00,106.62,106.79,106.47,106.57,38354.0,105.4254,105.5935,105.2771,105.376,38354.0
2021-01-22 10:00:00,106.54,107.23,106.48,106.88,33471.0,105.3463,106.0286,105.287,105.6825,33471.0
2021-01-22 10:10:00,106.86,107.1,106.49,107.05,37949.0,105.6628,105.9001,105.2969,105.8506,37949.0
2021-01-22 10:20:00,107.1,107.1,106.77,106.92,27670.0,105.9001,105.9001,105.5738,105.7221,27670.0
2021-01-22 10:30:00,106.91,107.0,106.54,106.82,36569.0,105.7122,105.8012,105.3463,105.6232,36569.0
2021-01-22 10:40:00,106.82,107.05,106.77,106.79,16418.0,105.6232,105.8506,105.5738,105.5935,16418.0
2021-01-22 10:50:00,106.81,106.87,106.72,106.81,33001.0,105.6133,105.6726,105.5243,105.6133,33001.0
2021-01-22 11:00:00,106.78,107.25,106.65,107.05,54470.0,105.5836,106.0484,105.4551,105.8506,54470.0
2021-01-22 11:10:00,107.04,107.04,106.72,106.73,9033.0,105.8407,105.8407,105.5243,105.5342,9033.0
2021-01-22 11:20:00,106.72,107.0,106.63,106.91,33438.0,105.5243,105.8012,105.4353,105.7122,33438.0
2021-01-22 11:30:00,106.91,107.04,106.56,106.76,23887.0,105.7122,105.8407,105.3661,105.5639,23887.0
2021-01-22 11:40:00,106.79,106.84,106.45,106.49,19806.0,105.5935,105.643,105.2573,105.2969,19806.0
2021-01-22 11:50:00,106.51,106.59,106.4,106.47,25653.0,105.3167,105.3958,105.2079,105.2771,25653.0
2021-01-22 12:00:00,106.46,106.6,106.25,106.31,24065.0,105.2672,105.4057,105.0596,105.1189,24065.0
2021-01-22 12:10:00,106.28,106.61,106.27,106.35,75250.0,105.0892,105.4156,105.0794,105.1585,75250.0
2021-01-22 12:20:00,106.37,106.46,106.0,106.04,33224.0,105.1782,105.2672,104.8124,104.8519,33224.0
2021-01-22 12:30:00,106.07,106.35,105.85,106.35,20958.0,104.8816,105.1585,104.6641,105.1585,20958.0
2021-01-22 12:40:00,106.31,106.34,106.2,106.3,8646.0,105.1189,105.1486,105.0101,105.109,8646.0
2021-01-22 12:50:00,106.32,106.41,106.27,106.27,5928.0,105.1288,105.2178,105.0794,105.0794,5928.0
2021-01-22 13:00:00,106.27,106.29,106.03,106.03,9894.0,105.0794,105.0991,104.842,104.842,9894.0
2021-01-22 13:10:00,106.0,106.01,105.85,105.9,20576.0,104.8124,104.8223,104.6641,104.7135,20576.0
2021-01-22 13:20:00,105.91,105.95,105.77,105.77,9009.0,104.7234,104.7629,104.585,104.585,9009.0
2021-01-22 13:30:00,105.78,105.79,105.48,105.64,26248.0,104.5949,104.6047,104.2982,104.4564,26248.0
2021-01-22 13:40:00,105.62,105.64,105.43,105.44,34921.0,104.4366,104.4564,104.2488,104.2587,34921.0
2021-01-22 13:50:00,105.44,105.55,105.11,105.11,22089.0,104.2587,104.3674,103.9324,103.9324,22089.0
2021-01-22 14:00:00,105.18,105.18,104.9,104.91,49155.0,104.0016,104.0016,103.7247,103.7346,49155.0
2021-01-22 14:10:00,104.9,104.96,104.78,104.81,40588.0,103.7247,103.784,103.6061,103.6357,40588.0
2021-01-22 14:20:00,104.82,104.92,104.67,104.67,43171.0,103.6456,103.7445,103.4973,103.4973,43171.0
2021-01-22 14:30:00,104.69,105.02,104.69,104.97,25074.0,103.5171,103.8434,103.5171,103.7939,25074.0
2021-01-22 14:40:00,104.98,105.02,104.94,104.98,20336.0,103.8038,103.8434,103.7643,103.8038,20336.0
2021-01-22 14:50:00,105.0,105.1,104.94,105.01,35643.0,103.8236,103.9225,103.7643,103.8335,35643.0
2021-01-22 15:00:00,105.02,105.11,104.9,104.96,39931.0,103.8434,103.9324,103.7247,103.784,39931.0
2021-01-22 15:10:00,104.98,105.0,104.84,104.87,15825.0,103.8038,103.8236,103.6654,103.695,15825.0
2021-01-22 15:20:00,104.87,105.0,104.81,105.0,19760.0,103.695,103.8236,103.6357,103.8236,19760.0
2021-01-22 15:30:00,104.99,105.0,104.74,104.94,51836.0,103.8137,103.8236,103.5665,103.7643,51836.0
2021-01-22 15:40:00,104.94,105.01,104.81,104.84,75750.0,103.7643,103.8335,103.6357,103.6654,75750.0
2021-01-22 15:50:00,104.84,105.07,104.8,104.95,237048.0,103.6654,103.8928,103.6258,103.7742,237048.0
2021-01-25 09:30:00,104.1,104.33,102.97,103.84,269740.0,102.9337,103.1611,101.8163,102.6766,269740.0
2021-01-25 09:40:00,103.84,104.6,103.68,103.84,267265.0,102.6766,103.4281,102.5184,102.6766,267265.0
2021-01-25 09:50:00,103.83,103.84,102.96,103.09,1069469.0,102.6667,102.6766,101.8064,101.935,1069469.0
2021-01-25 10:00:00,103.04,103.38,102.76,103.3,81428.0,101.8855,102.2217,101.6087,102.1426,81428.0
2021-01-25 10:10:00,103.29,103.89,103.21,103.56,95471.0,102.1327,102.726,102.0536,102.3997,95471.0
2021-01-25 10:20:00,103.56,103.76,103.36,103.64,537821.0,102.3997,102.5975,102.202,102.4788,537821.0
2021-01-25 10:30:00,103.58,103.68,103.23,103.54,57264.0,102.4195,102.5184,102.0734,102.3799,57264.0
2021-01-25 10:40:00,103.44,103.61,103.21,103.36,28990.0,102.2811,102.4492,102.0536,102.202,28990.0
2021-01-25 10:50:00,103.36,103.51,103.15,103.17,51431.0,102.202,102.3503,101.9943,102.0141,51431.0
2021-01-25 11:00:00,103.13,103.3,102.59,103.11,148617.0,101.9745,102.1426,101.4406,101.9548,148617.0
2021-01-25 11:10:00,103.18,103.76,103.04,103.64,29779.0,102.024,102.5975,101.8855,102.4788,29779.0
2021-01-25 11:20:00,103.66,103.75,103.17,103.37,20400.0,102.4986,102.5876,102.0141,102.2119,20400.0
2021-01-25 11:30:00,103.43,103.65,103.26,103.47,32606.0,102.2712,102.4887,102.1031,102.3107,32606.0
2021-01-25 11:40:00,103.41,103.56,103.26,103.36,27884.0,102.2514,102.3997,102.1031,102.202,27884.0
2021-01-25 11:50:00,103.39,103.86,103.27,103.86,12410.0,102.2316,102.6964,102.113,102.6964,12410.0
2021-01-25 12:00:00,103.81,104.11,103.74,104.11,17478.0,102.6469,102.9436,102.5777,102.9436,17478.0
2021-01-25 12:10:00,104.03,104.22,103.73,104.08,32645.0,102.8645,103.0523,102.5678,102.9139,32645.0
2021-01-25 12:20:00,104.09,104.59,104.07,104.4,17157.0,102.9238,103.4182,102.904,103.2303,17157.0
2021-01-25 12:30:00,104.32,104.83,104.19,104.64,34745.0,103.1512,103.6555,103.0227,103.4676,34745.0
2021-01-25 12:40:00,104.69,104.94,104.58,104.94,26736.0,103.5171,103.7643,103.4083,103.7643,26736.0
2021-01-25 12:50:00,105.0,105.15,104.71,105.09,16655.0,103.8236,103.9719,103.5368,103.9126,16655.0
2021-01-25 13:00:00,105.15,105.31,104.99,105.21,24897.0,103.9719,104.1301,103.8137,104.0312,24897.0
2021-01-25 13:10:00,105.21,105.48,105.19,105.35,26851.0,104.0312,104.2982,104.0115,104.1697,26851.0
2021-01-25 13:20:00,105.31,105.49,105.16,105.46,21019.0,104.1301,104.3081,103.9818,104.2784,21019.0
2021-01-25 13:30:00,105.45,105.71,105.33,105.33,23773.0,104.2685,104.5256,104.1499,104.1499,23773.0
2021-01-25 13:40:00,105.36,105.39,105.13,105.28,49024.0,104.1796,104.2092,103.9521,104.1005,49024.0
2021-01-25 13:50:00,105.28,105.55,105.23,105.46,30823.0,104.1005,104.3674,104.051,104.2784,30823.0
2021-01-25 14:00:00,105.49,105.68,105.29,105.58,42890.0,104.3081,104.496,104.1103,104.3971,42890.0
2021-01-25 14:10:00,105.57,105.6,105.19,105.33,65120.0,104.3872,104.4169,104.0115,104.1499,65120.0
2021-01-25 14:20:00,105.37,105.52,105.29,105.45,31569.0,104.1894,104.3378,104.1103,104.2685,31569.0
2021-01-25 14:30:00,105.47,105.49,105.17,105.23,83886.0,104.2883,104.3081,103.9917,104.051,83886.0
2021-01-25 14:40:00,105.2,105.42,105.16,105.29,311707.0,104.0213,104.2389,103.9818,104.1103,311707.0
2021-01-25 14:50:00,105.3,105.56,105.19,105.5,202953.0,104.1202,104.3773,104.0115,104.318,202953.0
2021-01-25 15:00:00,105.51,105.74,105.5,105.7,41889.0,104.3279,104.5553,104.318,104.5157,41889.0
2021-01-25 15:10:00,105.68,105.7,105.19,105.43,145411.0,104.496,104.5157,104.0115,104.2488,145411.0
2021-01-25 15:20:00,105.43,105.49,105.3,105.32,81217.0,104.2488,104.3081,104.1202,104.14,81217.0
2021-01-25 15:30:00,105.35,105.42,105.07,105.12,115553.0,104.1697,104.2389,103.8928,103.9422,115553.0
2021-01-25 15:40:00,105.16,105.19,104.93,104.98,83250.0,103.9818,104.0115,103.7544,103.8038,83250.0
2021-01-25 15:50:00,105.02,105.37,104.94,105.1,238613.0,103.8434,104.1894,103.7643,103.9225,238613.0
2021-01-26 09:30:00,105.73,105.82,104.89,105.29,28392.0,104.5454,104.6344,103.7148,104.1103,28392.0
2021-01-26 09:40:00,105.3,106.16,105.11,105.52,86032.0,104.1202,104.9706,103.9324,104.3378,86032.0
2021-01-26 09:50:00,105.5,105.86,105.4,105.53,52289.0,104.318,104.674,104.2191,104.3477,52289.0
2021-01-26 10:00:00,105.56,106.27,105.55,106.05,36959.0,104.3773,105.0794,104.3674,104.8618,36959.0
2021-01-26 10:10:00,106.11,106.15,105.54,105.8,46569.0,104.9212,104.9607,104.3575,104.6146,46569.0
2021-01-26 10:20:00,105.78,106.04,105.59,105.95,133039.0,104.5949,104.8519,104.407,104.7629,133039.0
2021-01-26 10:30:00,105.92,105.98,105.5,105.63,85359.0,104.7333,104.7926,104.318,104.4465,85359.0
2021-01-26 10:40:00,105.67,105.84,105.54,105.76,21686.0,104.4861,104.6542,104.3575,104.5751,21686.0
2021-01-26 10:50:00,105.71,105.76,105.5,105.67,59763.0,104.5256,104.5751,104.318,104.4861,59763.0
2021-01-26 11:00:00,105.73,106.07,105.58,105.72,73208.0,104.5454,104.8816,104.3971,104.5355,73208.0
2021-01-26 11:10:00,105.7,105.85,105.66,105.71,19667.0,104.5157,104.6641,104.4762,104.5256,19667.0
2021-01-26 11:20:00,105.72,105.8,105.63,105.68,20058.0,104.5355,104.6146,104.4465,104.496,20058.0
2021-01-26 11:30:00,105.67,106.03,105.67,106.0,21926.0,104.4861,104.842,104.4861,104.8124,21926.0
2021-01-26 11:40:00,106.0,106.02,105.69,105.74,39399.0,104.8124,104.8322,104.5059,104.5553,39399.0
2021-01-26 11:50:00,105.85,105.97,105.63,105.78,21545.0,104.6641,104.7827,104.4465,104.5949,21545.0
2021-01-26 12:00:00,105.76,105.9,105.5,105.5,304724.0,104.5751,104.7135,104.318,104.318,304724.0
2021-01-26 12:10:00,105.5,105.71,105.48,105.61,29425.0,104.318,104.5256,104.2982,104.4268,29425.0
2021-01-26 12:20:00,105.58,105.62,105.55,105.56,14882.0,104.3971,104.4366,104.3674,104.3773,14882.0
2021-01-26 12:30:00,105.59,105.79,105.57,105.79,33938.0,104.407,104.6047,104.3872,104.6047,33938.0
2021-01-26 12:40:00,105.77,105.78,105.26,105.38,24652.0,104.585,104.5949,104.0807,104.1993,24652.0
2021-01-26 12:50:00,105.38,105.55,105.32,105.4,55179.0,104.1993,104.3674,104.14,104.2191,55179.0
2021-01-26 13:00:00,105.4,105.5,105.31,105.33,45001.0,104.2191,104.318,104.1301,104.1499,45001.0
2021-01-26 13:10:00,105.33,105.4,105.1,105.22,47767.0,104.1499,104.2191,103.9225,104.0411,47767.0
2021-01-26 13:20:00,105.22,105.54,105.19,105.51,52350.0,104.0411,104.3575,104.0115,104.3279,52350.0
2021-01-26 13:30:00,105.5,105.71,105.49,105.71,68846.0,104.318,104.5256,104.3081,104.5256,68846.0
2021-01-26 13:40:00,105.7,105.79,105.6,105.69,111875.0,104.5157,104.6047,104.4169,104.5059,111875.0
2021-01-26 13:50:00,105.74,105.92,105.66,105.74,11362.0,104.5553,104.7333,104.4762,104.5553,11362.0
2021-01-26 14:00:00,105.73,105.75,105.58,105.61,17759.0,104.5454,104.5652,104.3971,104.4268,17759.0
2021-01-26 14:10:00,105.58,105.8,105.51,105.76,13978.0,104.3971,104.6146,104.3279,104.5751,13978.0
2021-01-26 14:20:00,105.8,105.82,105.45,105.61,15737.0,104.6146,104.6344,104.2685,104.4268,15737.0
2021-01-26 14:30:00,105.64,105.8,105.64,105.79,13549.0,104.4564,104.6146,104.4564,104.6047,13549.0
2021-01-26 14:40:00,105.77,105.83,105.59,105.64,12478.0,104.585,104.6443,104.407,104.4564,12478.0
2021-01-26 14:50:00,105.62,105.65,105.4,105.63,41847.0,104.4366,104.4663,104.2191,104.4465,41847.0
2021-01-26 15:00:00,105.62,105.72,105.51,105.61,16124.0,104.4366,104.5355,104.3279,104.4268,16124.0
2021-01-26 15:10:00,105.6,105.63,105.43,105.53,19380.0,104.4169,104.4465,104.2488,104.3477,19380.0
2021-01-26 15:20:00,105.5,105.51,105.22,105.22,35762.0,104.318,104.3279,104.0411,104.0411,35762.0
2021-01-26 15:30:00,105.25,105.31,104.89,104.9,179004.0,104.0708,104.1301,103.7148,103.7247,179004.0
2021-01-26 15:40:00,104.93,105.08,104.83,104.88,54213.0,103.7544,103.9027,103.6555,103.7049,54213.0
2021-01-26 15:50:00,104.8,105.01,104.61,104.67,211517.0,103.6258,103.8335,103.438,103.4973,211517.0
2021-01-27 09:30:00,102.95,103.44,101.31,102.42,136952.0,101.7966,102.2811,100.1749,101.2725,136952.0
2021-01-27 09:40:00,102.31,102.31,100.31,100.41,132791.0,101.1637,101.1637,99.1861,99.285,132791.0
2021-01-27 09:50:00,100.42,101.97,100.29,101.75,93188.0,99.2949,100.8275,99.1664,100.61,93188.0
2021-01-27 10:00:00,101.82,102.27,101.29,101.44,125134.0,100.6792,101.1242,100.1552,100.3035,125134.0
2021-01-27 10:10:00,101.37,102.45,101.34,102.4,348963.0,100.2343,101.3022,100.2046,101.2527,348963.0
2021-01-27 10:20:00,102.39,103.24,102.39,103.13,52524.0,101.2428,102.0833,101.2428,101.9745,52524.0
2021-01-27 10:30:00,103.04,103.5,102.75,103.21,42264.0,101.8855,102.3404,101.5988,102.0536,42264.0
2021-01-27 10:40:00,103.33,103.82,103.21,103.51,56854.0,102.1723,102.6568,102.0536,102.3503,56854.0
2021-01-27 10:50:00,103.55,103.69,103.32,103.52,31002.0,102.3898,102.5283,102.1624,102.3602,31002.0
2021-01-27 11:00:00,103.48,103.48,102.66,103.04,34495.0,102.3206,102.3206,101.5098,101.8855,34495.0
2021-01-27 11:10:00,103.05,103.13,102.2,102.32,44238.0,101.8954,101.9745,101.055,101.1736,44238.0
2021-01-27 11:20:00,102.23,102.8,102.23,102.63,30194.0,101.0846,101.6482,101.0846,101.4801,30194.0
2021-01-27 11:30:00,102.68,102.89,102.44,102.66,26439.0,101.5296,101.7372,101.2923,101.5098,26439.0
2021-01-27 11:40:00,102.73,102.95,102.53,102.53,28207.0,101.579,101.7966,101.3813,101.3813,28207.0
2021-01-27 11:50:00,102.59,102.59,102.2,102.27,21221.0,101.4406,101.4406,101.055,101.1242,21221.0
2021-01-27 12:00:00,102.25,102.56,102.23,102.48,20883.0,101.1044,101.4109,101.0846,101.3318,20883.0
2021-01-27 12:10:00,102.4,102.72,102.4,102.66,111921.0,101.2527,101.5691,101.2527,101.5098,111921.0
2021-01-27 12:20:00,102.66,102.66,102.42,102.52,44080.0,101.5098,101.5098,101.2725,101.3714,44080.0
2021-01-27 12:30:00,102.55,102.76,102.44,102.75,36087.0,101.401,101.6087,101.2923,101.5988,36087.0
2021-01-27 12:40:00,102.71,103.06,102.71,103.06,19836.0,101.5592,101.9053,101.5592,101.9053,19836.0
2021-01-27 12:50:00,103.06,103.24,102.95,103.21,107393.0,101.9053,102.0833,101.7966,102.0536,107393.0
2021-01-27 13:00:00,103.19,103.19,102.84,102.84,21425.0,102.0339,102.0339,101.6878,101.6878,21425.0
2021-01-27 13:10:00,102.89,102.91,102.51,102.84,79747.0,101.7372,101.757,101.3615,101.6878,79747.0
2021-01-27 13:20:00,102.91,102.98,102.61,102.88,54177.0,101.757,101.8262,101.4604,101.7273,54177.0
2021-01-27 13:30:00,102.88,102.97,102.74,102.81,71276.0,101.7273,101.8163,101.5889,101.6581,71276.0
2021-01-27 13:40:00,102.8,102.96,102.68,102.84,29001.0,101.6482,101.8064,101.5296,101.6878,29001.0
2021-01-27 13:50:00,102.87,103.06,102.72,102.81,27126.0,101.7175,101.9053,101.5691,101.6581,27126.0
2021-01-27 14:00:00,102.79,102.96,102.5,102.75,94837.0,101.6384,101.8064,101.3516,101.5988,94837.0
2021-01-27 14:10:00,102.8,102.8,102.02,102.02,74308.0,101.6482,101.6482,100.877,100.877,74308.0
2021-01-27 14:20:00,102.05,102.13,101.8,101.83,48901.0,100.9066,100.9857,100.6594,100.6891,48901.0
2021-01-27 14:30:00,101.83,101.83,100.8,101.24,127744.0,100.6891,100.6891,99.6706,100.1057,127744.0
2021-01-27 14:40:00,101.21,101.35,100.42,100.56,66903.0,100.0761,100.2145,99.2949,99.4333,66903.0
2021-01-27 14:50:00,100.62,100.7,99.88,100.02,96721.0,99.4927,99.5718,98.761,98.8994,96721.0
2021-01-27 15:00:00,100.0,100.28,99.94,100.02,145356.0,98.8796,99.1565,98.8203,98.8994,145356.0
2021-01-27 15:10:00,100.11,100.48,99.97,100.2,46037.0,98.9884,99.3542,98.8499,99.0774,46037.0
2021-01-27 15:20:00,100.2,100.23,99.8,99.86,59756.0,99.0774,99.107,98.6819,98.7412,59756.0
2021-01-27 15:30:00,99.89,100.08,99.11,99.18,165985.0,98.7708,98.9587,97.9996,98.0688,165985.0
2021-01-27 15:40:00,99.18,99.18,98.86,98.99,240806.0,98.0688,98.0688,97.7524,97.8809,240806.0
2021-01-27 15:50:00,98.95,99.19,98.57,98.69,370336.0,97.8414,98.0787,97.4656,97.5843,370336.0
2021-01-28 09:30:00,100.88,102.7,100.88,102.35,326765.0,99.7498,101.5494,99.7498,101.2033,326765.0
2021-01-28 09:40:00,102.2,103.58,102.2,102.71,122582.0,101.055,102.4195,101.055,101.5592,122582.0
2021-01-28 09:50:00,102.63,103.13,102.23,102.27,74510.0,101.4801,101.9745,101.0846,101.1242,74510.0
2021-01-28 10:00:00,102.23,102.57,101.81,102.08,37967.0,101.0846,101.4208,100.6693,100.9363,37967.0
2021-01-28 10:10:00,102.25,102.32,101.25,101.25,37774.0,101.1044,101.1736,100.1156,100.1156,37774.0
2021-01-28 10:20:00,101.35,101.59,101.16,101.55,48372.0,100.2145,100.4518,100.0266,100.4122,48372.0
2021-01-28 10:30:00,101.55,102.23,101.48,101.79,88448.0,100.4122,101.0846,100.343,100.6496,88448.0
2021-01-28 10:40:00,101.92,102.14,101.57,101.98,131492.0,100.7781,100.9956,100.432,100.8374,131492.0
2021-01-28 10:50:00,101.97,102.12,101.82,102.09,40041.0,100.8275,100.9759,100.6792,100.9462,40041.0
2021-01-28 11:00:00,102.09,102.71,101.97,102.69,122921.0,100.9462,101.5592,100.8275,101.5395,122921.0
2021-01-28 11:10:00,102.63,102.74,101.68,101.89,202464.0,101.4801,101.5889,100.5408,100.7484,202464.0
2021-01-28 11:20:00,101.92,102.03,101.61,101.99,103614.0,100.7781,100.8869,100.4716,100.8473,103614.0
2021-01-28 11:30:00,101.91,102.2,101.82,101.99,92883.0,100.7682,101.055,100.6792,100.8473,92883.0
2021-01-28 11:40:00,101.99,102.58,101.91,102.46,134814.0,100.8473,101.4307,100.7682,101.312,134814.0
2021-01-28 11:50:00,102.5,102.8,102.23,102.76,84176.0,101.3516,101.6482,101.0846,101.6087,84176.0
2021-01-28 12:00:00,102.75,103.03,102.74,103.0,50486.0,101.5988,101.8757,101.5889,101.846,50486.0
2021-01-28 12:10:00,102.98,103.18,102.78,103.05,62886.0,101.8262,102.024,101.6285,101.8954,62886.0
2021-01-28 12:20:00,103.05,103.67,102.94,103.61,180272.0,101.8954,102.5085,101.7867,102.4492,180272.0
2021-01-28 12:30:00,103.64,104.02,103.5,103.86,48532.0,102.4788,102.8546,102.3404,102.6964,48532.0
2021-01-28 12:40:00,103.86,104.27,103.72,104.13,66825.0,102.6964,103.1018,102.5579,102.9633,66825.0
2021-01-28 12:50:00,104.1,104.27,103.54,103.55,124851.0,102.9337,103.1018,102.3799,102.3898,124851.0
2021-01-28 13:00:00,103.62,103.84,103.43,103.51,84261.0,102.4591,102.6766,102.2712,102.3503,84261.0
2021-01-28 13:10:00,103.51,103.77,103.35,103.71,96157.0,102.3503,102.6074,102.1921,102.548,96157.0
2021-01-28 13:20:00,103.69,103.82,103.47,103.67,71549.0,102.5283,102.6568,102.3107,102.5085,71549.0
2021-01-28 13:30:00,103.71,103.86,103.67,103.76,132320.0,102.548,102.6964,102.5085,102.5975,132320.0
2021-01-28 13:40:00,103.73,103.91,103.58,103.6,128020.0,102.5678,102.7458,102.4195,102.4393,128020.0
2021-01-28 13:50:00,103.6,103.75,103.5,103.7,151422.0,102.4393,102.5876,102.3404,102.5382,151422.0
2021-01-28 14:00:00,103.7,103.74,103.46,103.59,47611.0,102.5382,102.5777,102.3008,102.4294,47611.0
2021-01-28 14:10:00,103.62,103.72,103.51,103.69,58457.0,102.4591,102.5579,102.3503,102.5283,58457.0
2021-01-28 14:20:00,103.69,103.79,103.56,103.77,64267.0,102.5283,102.6271,102.3997,102.6074,64267.0
2021-01-28 14:30:00,103.77,104.07,103.76,104.0,50313.0,102.6074,102.904,102.5975,102.8348,50313.0
2021-01-28 14:40:00,103.99,104.7,103.88,104.68,479065.0,102.8249,103.527,102.7161,103.5072,479065.0
2021-01-28 14:50:00,104.68,104.84,104.28,104.5,66277.0,103.5072,103.6654,103.1117,103.3292,66277.0
2021-01-28 15:00:00,104.49,104.53,104.0,104.2,153117.0,103.3193,103.3589,102.8348,103.0326,153117.0
2021-01-28 15:10:00,104.19,104.43,104.09,104.43,69504.0,103.0227,103.26,102.9238,103.26,69504.0
2021-01-28 15:20:00,104.44,104.65,104.27,104.5,60711.0,103.2699,103.4775,103.1018,103.3292,60711.0
2021-01-28 15:30:00,104.5,104.77,104.46,104.69,82204.0,103.3292,103.5962,103.2896,103.5171,82204.0
2021-01-28 15:40:00,104.69,104.74,104.28,104.46,77657.0,103.5171,103.5665,103.1117,103.2896,77657.0
2021-01-28 15:50:00,104.46,104.57,103.93,103.99,331333.0,103.2896,103.3984,102.7656,102.8249,331333.0
2021-01-29 09:30:00,103.23,103.24,102.0,102.26,104178.0,102.0734,102.0833,100.8572,101.1143,104178.0
2021-01-29 09:40:00,102.2,102.37,101.26,101.36,65099.0,101.055,101.2231,100.1255,100.2244,65099.0
2021-01-29 09:50:00,101.28,101.7,100.99,101.16,97590.0,100.1453,100.5606,99.8585,100.0266,97590.0
2021-01-29 10:00:00,101.19,101.55,100.9,101.55,80435.0,100.0563,100.4122,99.7695,100.4122,80435.0
2021-01-29 10:10:00,101.6,101.97,101.48,101.76,67145.0,100.4617,100.8275,100.343,100.6199,67145.0
2021-01-29 10:20:00,101.76,102.15,101.56,101.96,59570.0,100.6199,101.0055,100.4221,100.8176,59570.0
2021-01-29 10:30:00,101.95,102.1,101.64,101.98,38435.0,100.8078,100.9561,100.5012,100.8374,38435.0
2021-01-29 10:40:00,101.93,102.38,101.9,102.32,85307.0,100.788,101.2329,100.7583,101.1736,85307.0
2021-01-29 10:50:00,102.31,102.43,101.92,102.37,37846.0,101.1637,101.2824,100.7781,101.2231,37846.0
2021-01-29 11:00:00,102.4,102.56,102.08,102.37,35859.0,101.2527,101.4109,100.9363,101.2231,35859.0
2021-01-29 11:10:00,102.36,102.36,101.95,102.28,39370.0,101.2132,101.2132,100.8078,101.1341,39370.0
2021-01-29 11:20:00,102.28,102.4,101.98,101.98,24470.0,101.1341,101.2527,100.8374,100.8374,24470.0
2021-01-29 11:30:00,101.96,102.1,101.55,101.81,76947.0,100.8176,100.9561,100.4122,100.6693,76947.0
2021-01-29 11:40:00,101.75,102.03,101.64,101.98,164374.0,100.61,100.8869,100.5012,100.8374,164374.0
2021-01-29 11:50:00,101.92,102.03,101.69,101.98,132363.0,100.7781,100.8869,100.5507,100.8374,132363.0
2021-01-29 12:00:00,102.02,102.06,101.89,102.0,31635.0,100.877,100.9165,100.7484,100.8572,31635.0
2021-01-29 12:10:00,101.98,102.05,101.31,101.34,78944.0,100.8374,100.9066,100.1749,100.2046,78944.0
2021-01-29 12:20:00,101.31,101.41,101.0,101.14,22019.0,100.1749,100.2738,99.8684,100.0068,22019.0
2021-01-29 12:30:00,101.25,101.34,100.58,100.61,17982.0,100.1156,100.2046,99.4531,99.4828,17982.0
2021-01-29 12:40:00,100.74,100.74,99.56,99.59,47499.0,99.6113,99.6113,98.4445,98.4742,47499.0
2021-01-29 12:50:00,99.66,100.14,99.44,99.53,277513.0,98.5434,99.018,98.3259,98.4149,277513.0
2021-01-29 13:00:00,99.44,99.8,99.32,99.54,94816.0,98.3259,98.6819,98.2072,98.4248,94816.0
2021-01-29 13:10:00,99.58,99.65,99.02,99.09,51215.0,98.4643,98.5335,97.9106,97.9798,51215.0
2021-01-29 13:20:00,99.14,99.95,99.11,99.93,269089.0,98.0292,98.8302,97.9996,98.8104,269089.0
2021-01-29 13:30:00,99.86,100.11,99.45,100.06,66500.0,98.7412,98.9884,98.3358,98.9389,66500.0
2021-01-29 13:40:00,100.06,100.37,99.98,100.13,41378.0,98.9389,99.2455,98.8598,99.0082,41378.0
2021-01-29 13:50:00,100.15,100.85,100.15,100.79,99885.0,99.0279,99.7201,99.0279,99.6608,99885.0
2021-01-29 14:00:00,100.75,101.14,100.75,101.14,44320.0,99.6212,100.0068,99.6212,100.0068,44320.0
2021-01-29 14:10:00,101.13,101.52,101.01,101.43,31295.0,99.9969,100.3826,99.8783,100.2936,31295.0
2021-01-29 14:20:00,101.43,101.9,101.36,101.62,80782.0,100.2936,100.7583,100.2244,100.4815,80782.0
2021-01-29 14:30:00,101.61,101.61,101.34,101.52,35122.0,100.4716,100.4716,100.2046,100.3826,35122.0
2021-01-29 14:40:00,101.51,102.04,101.46,101.98,98069.0,100.3727,100.8968,100.3233,100.8374,98069.0
2021-01-29 14:50:00,101.95,102.2,101.87,101.92,60334.0,100.8078,101.055,100.7287,100.7781,60334.0
2021-01-29 15:00:00,101.88,102.24,101.72,102.12,46234.0,100.7385,101.0945,100.5803,100.9759,46234.0
2021-01-29 15:10:00,102.12,102.35,102.0,102.18,85238.0,100.9759,101.2033,100.8572,101.0352,85238.0
2021-01-29 15:20:00,102.18,102.49,102.0,102.18,74181.0,101.0352,101.3417,100.8572,101.0352,74181.0
2021-01-29 15:30:00,102.18,102.62,102.11,102.25,124781.0,101.0352,101.4703,100.966,101.1044,124781.0
2021-01-29 15:40:00,102.25,102.4,101.84,102.2,191360.0,101.1044,101.2527,100.699,101.055,191360.0
2021-01-29 15:50:00,102.22,102.33,101.28,101.41,354800.0,101.0747,101.1835,100.1453,100.2738,354800.0
2021-02-01 09:30:00,102.38,103.82,102.11,102.94,142036.0,101.2329,102.6568,100.966,101.7867,142036.0
2021-02-01 09:40:00,103.07,103.78,102.98,103.07,120839.0,101.9152,102.6173,101.8262,101.9152,120839.0
2021-02-01 09:50:00,103.03,103.46,102.55,102.69,34491.0,101.8757,102.3008,101.401,101.5395,34491.0
2021-02-01 10:00:00,102.76,102.76,102.12,102.44,48372.0,101.6087,101.6087,100.9759,101.2923,48372.0
2021-02-01 10:10:00,102.52,102.61,101.84,102.49,68422.0,101.3714,101.4604,100.699,101.3417,68422.0
2021-02-01 10:20:00,102.39,102.72,102.29,102.5,50814.0,101.2428,101.5691,101.144,101.3516,50814.0
2021-02-01 10:30:00,102.54,103.21,102.51,102.65,111362.0,101.3912,102.0536,101.3615,101.4999,111362.0
2021-02-01 10:40:00,102.64,103.18,102.55,103.13,68815.0,101.49,102.024,101.401,101.9745,68815.0
2021-02-01 10:50:00,103.2,103.29,102.78,102.92,29255.0,102.0438,102.1327,101.6285,101.7669,29255.0
2021-02-01 11:00:00,102.97,103.19,102.68,103.12,33208.0,101.8163,102.0339,101.5296,101.9647,33208.0
2021-02-01 11:10:00,103.12,103.19,102.64,102.97,113133.0,101.9647,102.0339,101.49,101.8163,113133.0
2021-02-01 11:20:00,102.97,103.15,102.83,102.85,54744.0,101.8163,101.9943,101.6779,101.6977,54744.0
2021-02-01 11:30:00,102.89,103.02,102.77,102.99,16368.0,101.7372,101.8658,101.6186,101.8361,16368.0
2021-02-01 11:40:00,103.0,103.3,102.91,103.28,51212.0,101.846,102.1426,101.757,102.1229,51212.0
2021-02-01 11:50:00,103.25,103.44,103.19,103.33,43199.0,102.0932,102.2811,102.0339,102.1723,43199.0
2021-02-01 12:00:00,103.31,103.59,103.31,103.36,39002.0,102.1525,102.4294,102.1525,102.202,39002.0
2021-02-01 12:10:00,103.36,103.44,103.19,103.2,15142.0,102.202,102.2811,102.0339,102.0438,15142.0
2021-02-01 12:20:00,103.19,103.29,103.05,103.26,18119.0,102.0339,102.1327,101.8954,102.1031,18119.0
2021-02-01 12:30:00,103.27,103.36,103.0,103.0,21520.0,102.113,102.202,101.846,101.846,21520.0
2021-02-01 12:40:00,103.0,103.07,102.83,102.9,18428.0,101.846,101.9152,101.6779,101.7471,18428.0
2021-02-01 12:50:00,102.9,103.14,102.88,103.11,35962.0,101.7471,101.9844,101.7273,101.9548,35962.0
2021-02-01 13:00:00,103.12,103.12,102.86,102.91,19123.0,101.9647,101.9647,101.7076,101.757,19123.0
2021-02-01 13:10:00,102.93,103.15,102.87,102.91,22950.0,101.7768,101.9943,101.7175,101.757,22950.0
2021-02-01 13:20:00,102.94,103.06,102.8,102.81,18485.0,101.7867,101.9053,101.6482,101.6581,18485.0
2021-02-01 13:30:00,102.83,103.22,102.82,103.04,29238.0,101.6779,102.0635,101.668,101.8855,29238.0
2021-02-01 13:40:00,103.04,103.04,102.8,102.85,21250.0,101.8855,101.8855,101.6482,101.6977,21250.0
2021-02-01 13:50:00,102.84,103.0,102.75,102.99,20873.0,101.6878,101.846,101.5988,101.8361,20873.0
2021-02-01 14:00:00,102.97,103.02,102.8,102.94,27807.0,101.8163,101.8658,101.6482,101.7867,27807.0
2021-02-01 14:10:00,102.94,102.95,102.75,102.77,27600.0,101.7867,101.7966,101.5988,101.6186,27600.0
2021-02-01 14:20:00,102.72,102.96,102.68,102.84,36986.0,101.5691,101.8064,101.5296,101.6878,36986.0
2021-02-01 14:30:00,102.84,102.89,102.63,102.66,34727.0,101.6878,101.7372,101.4801,101.5098,34727.0
2021-02-01 14:40:00,102.66,102.83,102.66,102.83,22035.0,101.5098,101.6779,101.5098,101.6779,22035.0
2021-02-01 14:50:00,102.83,102.84,102.65,102.66,23226.0,101.6779,101.6878,101.4999,101.5098,23226.0
2021-02-01 15:00:00,102.63,102.66,102.43,102.5,42481.0,101.4801,101.5098,101.2824,101.3516,42481.0
2021-02-01 15:10:00,102.54,102.62,102.43,102.55,38006.0,101.3912,101.4703,101.2824,101.401,38006.0
2021-02-01 15:20:00,102.55,102.62,102.45,102.45,45083.0,101.401,101.4703,101.3022,101.3022,45083.0
2021-02-01 15:30:00,102.45,102.57,102.23,102.26,54004.0,101.3022,101.4208,101.0846,101.1143,54004.0
2021-02-01 15:40:00,102.24,102.27,102.0,102.11,97512.0,101.0945,101.1242,100.8572,100.966,97512.0
2021-02-01 15:50:00,102.09,102.2,101.87,101.96,246723.0,100.9462,101.055,100.7287,100.8176,246723.0
2021-02-02 09:30:00,103.18,105.15,102.73,104.35,120068.0,102.024,103.9719,101.579,103.1809,120068.0
2021-02-02 09:40:00,104.4,105.42,104.39,105.36,30603.0,103.2303,104.2389,103.2204,104.1796,30603.0
2021-02-02 09:50:00,105.39,105.44,104.77,104.8,37767.0,104.2092,104.2587,103.5962,103.6258,37767.0
2021-02-02 10:00:00,104.83,105.39,104.79,105.08,89011.0,103.6555,104.2092,103.6159,103.9027,89011.0
2021-02-02 10:10:00,105.27,105.4,105.01,105.19,30021.0,104.0906,104.2191,103.8335,104.0115,30021.0
2021-02-02 10:20:00,105.21,105.54,105.12,105.25,23082.0,104.0312,104.3575,103.9422,104.0708,23082.0
2021-02-02 10:30:00,105.21,105.53,105.1,105.42,52216.0,104.0312,104.3477,103.9225,104.2389,52216.0
2021-02-02 10:40:00,105.42,105.97,105.42,105.95,65822.0,104.2389,104.7827,104.2389,104.7629,65822.0
2021-02-02 10:50:00,105.95,106.22,105.81,105.96,174126.0,104.7629,105.0299,104.6245,104.7728,174126.0
2021-02-02 11:00:00,105.95,106.47,105.93,106.4,54855.0,104.7629,105.2771,104.7432,105.2079,54855.0
2021-02-02 11:10:00,106.4,107.05,106.4,106.83,68126.0,105.2079,105.8506,105.2079,105.6331,68126.0
2021-02-02 11:20:00,106.78,106.83,106.44,106.55,22081.0,105.5836,105.6331,105.2475,105.3562,22081.0
2021-02-02 11:30:00,106.57,106.74,106.47,106.56,19456.0,105.376,105.5441,105.2771,105.3661,19456.0
2021-02-02 11:40:00,106.52,106.71,106.45,106.54,18328.0,105.3266,105.5144,105.2573,105.3463,18328.0
2021-02-02 11:50:00,106.52,106.75,106.51,106.71,18694.0,105.3266,105.554,105.3167,105.5144,18694.0
2021-02-02 12:00:00,106.74,106.78,106.34,106.34,15396.0,105.5441,105.5836,105.1486,105.1486,15396.0
2021-02-02 12:10:00,106.38,106.38,106.11,106.23,20743.0,105.1881,105.1881,104.9212,105.0398,20743.0
2021-02-02 12:20:00,106.23,106.43,106.21,106.37,12699.0,105.0398,105.2376,105.02,105.1782,12699.0
2021-02-02 12:30:00,106.37,106.65,106.33,106.65,20963.0,105.1782,105.4551,105.1387,105.4551,20963.0
2021-02-02 12:40:00,106.59,106.59,106.4,106.42,6328.0,105.3958,105.3958,105.2079,105.2277,6328.0
2021-02-02 12:50:00,106.42,106.47,106.29,106.37,10581.0,105.2277,105.2771,105.0991,105.1782,10581.0
2021-02-02 13:00:00,106.37,106.45,106.1,106.14,13169.0,105.1782,105.2573,104.9113,104.9508,13169.0
2021-02-02 13:10:00,106.11,106.17,106.03,106.13,15101.0,104.9212,104.9805,104.842,104.9409,15101.0
2021-02-02 13:20:00,106.1,106.1,105.9,106.01,22201.0,104.9113,104.9113,104.7135,104.8223,22201.0
2021-02-02 13:30:00,106.03,106.27,106.0,106.25,15069.0,104.842,105.0794,104.8124,105.0596,15069.0
2021-02-02 13:40:00,106.26,106.49,106.26,106.44,11739.0,105.0695,105.2969,105.0695,105.2475,11739.0
2021-02-02 13:50:00,106.43,106.49,106.3,106.42,99755.0,105.2376,105.2969,105.109,105.2277,99755.0
2021-02-02 14:00:00,106.44,106.48,106.19,106.24,93561.0,105.2475,105.287,105.0003,105.0497,93561.0
2021-02-02 14:10:00,106.27,106.27,106.14,106.2,19041.0,105.0794,105.0794,104.9508,105.0101,19041.0
2021-02-02 14:20:00,106.22,106.22,105.85,105.96,12942.0,105.0299,105.0299,104.6641,104.7728,12942.0
2021-02-02 14:30:00,105.97,106.21,105.95,106.09,13252.0,104.7827,105.02,104.7629,104.9014,13252.0
2021-02-02 14:40:00,106.08,106.29,106.01,106.15,19072.0,104.8915,105.0991,104.8223,104.9607,19072.0
2021-02-02 14:50:00,106.13,106.32,106.05,106.3,13666.0,104.9409,105.1288,104.8618,105.109,13666.0
2021-02-02 15:00:00,106.29,106.59,106.25,106.28,25715.0,105.0991,105.3958,105.0596,105.0892,25715.0
2021-02-02 15:10:00,106.27,106.28,106.1,106.22,20940.0,105.0794,105.0892,104.9113,105.0299,20940.0
2021-02-02 15:20:00,106.22,106.29,106.19,106.22,22812.0,105.0299,105.0991,105.0003,105.0299,22812.0
2021-02-02 15:30:00,106.24,106.45,106.22,106.44,71575.0,105.0497,105.2573,105.0299,105.2475,71575.0
2021-02-02 15:40:00,106.44,106.44,106.21,106.39,132172.0,105.2475,105.2475,105.02,105.198,132172.0
2021-02-02 15:50:00,106.38,106.44,105.78,105.8,235080.0,105.1881,105.2475,104.5949,104.6146,235080.0
2021-02-03 09:30:00,105.81,107.69,105.7,107.55,74776.0,104.6245,106.4835,104.5157,106.345,74776.0
2021-02-03 09:40:00,107.53,108.32,107.53,107.84,43487.0,106.3252,107.1064,106.3252,106.6318,43487.0
2021-02-03 09:50:00,107.83,108.25,107.26,107.74,41149.0,106.6219,107.0372,106.0583,106.5329,41149.0
2021-02-03 10:00:00,107.56,108.0,107.19,107.83,39262.0,106.3549,106.79,105.9891,106.6219,39262.0
2021-02-03 10:10:00,107.84,107.93,107.29,107.29,29783.0,106.6318,106.7208,106.0879,106.0879,29783.0
2021-02-03 10:20:00,107.28,107.49,107.07,107.08,16671.0,106.078,106.2857,105.8704,105.8803,16671.0
2021-02-03 10:30:00,107.07,107.43,106.94,107.27,20784.0,105.8704,106.2264,105.7419,106.0682,20784.0
2021-02-03 10:40:00,107.33,107.56,107.31,107.52,16261.0,106.1275,106.3549,106.1077,106.3154,16261.0
2021-02-03 10:50:00,107.48,107.69,107.27,107.34,15506.0,106.2758,106.4835,106.0682,106.1374,15506.0
2021-02-03 11:00:00,107.4,107.63,107.04,107.38,33880.0,106.1967,106.4241,105.8407,106.1769,33880.0
2021-02-03 11:10:00,107.43,107.73,107.4,107.63,8748.0,106.2264,106.523,106.1967,106.4241,8748.0
2021-02-03 11:20:00,107.63,107.81,107.61,107.68,19312.0,106.4241,106.6021,106.4043,106.4736,19312.0
2021-02-03 11:30:00,107.71,107.73,107.43,107.53,10356.0,106.5032,106.523,106.2264,106.3252,10356.0
2021-02-03 11:40:00,107.49,107.88,107.42,107.88,14426.0,106.2857,106.6713,106.2165,106.6713,14426.0
2021-02-03 11:50:00,107.83,108.08,107.78,108.07,15671.0,106.6219,106.8691,106.5724,106.8592,15671.0
2021-02-03 12:00:00,108.09,108.1,107.86,108.04,11942.0,106.879,106.8889,106.6515,106.8295,11942.0
2021-02-03 12:10:00,108.01,108.06,107.84,107.95,14952.0,106.7999,106.8493,106.6318,106.7405,14952.0
2021-02-03 12:20:00,107.98,108.19,107.84,107.84,16882.0,106.7702,106.9778,106.6318,106.6318,16882.0
2021-02-03 12:30:00,107.73,107.78,107.44,107.78,10514.0,106.523,106.5724,106.2363,106.5724,10514.0
2021-02-03 12:40:00,107.85,107.93,107.75,107.86,5002.0,106.6417,106.7208,106.5428,106.6515,5002.0
2021-02-03 12:50:00,107.88,107.89,107.74,107.76,17811.0,106.6713,106.6812,106.5329,106.5527,17811.0
2021-02-03 13:00:00,107.77,107.85,107.54,107.57,21999.0,106.5626,106.6417,106.3351,106.3648,21999.0
2021-02-03 13:10:00,107.62,107.76,107.61,107.61,9015.0,106.4142,106.5527,106.4043,106.4043,9015.0
2021-02-03 13:20:00,107.55,107.65,107.46,107.61,10677.0,106.345,106.4439,106.256,106.4043,10677.0
2021-02-03 13:30:00,107.61,107.61,107.26,107.29,53259.0,106.4043,106.4043,106.0583,106.0879,53259.0
2021-02-03 13:40:00,107.3,107.54,107.28,107.4,19490.0,106.0978,106.3351,106.078,106.1967,19490.0
2021-02-03 13:50:00,107.38,107.38,107.16,107.18,13065.0,106.1769,106.1769,105.9594,105.9792,13065.0
2021-02-03 14:00:00,107.21,107.23,106.98,107.03,20360.0,106.0088,106.0286,105.7814,105.8308,20360.0
2021-02-03 14:10:00,107.04,107.11,106.64,107.0,59845.0,105.8407,105.9099,105.4452,105.8012,59845.0
2021-02-03 14:20:00,107.03,107.21,106.81,106.87,110861.0,105.8308,106.0088,105.6133,105.6726,110861.0
2021-02-03 14:30:00,106.91,107.25,106.87,106.96,35678.0,105.7122,106.0484,105.6726,105.7616,35678.0
2021-02-03 14:40:00,106.97,107.15,106.92,106.94,29678.0,105.7715,105.9495,105.7221,105.7419,29678.0
2021-02-03 14:50:00,106.94,107.0,106.64,106.95,40660.0,105.7419,105.8012,105.4452,105.7517,40660.0
2021-02-03 15:00:00,106.93,106.93,106.69,106.84,19888.0,105.732,105.732,105.4947,105.643,19888.0
2021-02-03 15:10:00,106.82,106.85,106.59,106.75,20293.0,105.6232,105.6529,105.3958,105.554,20293.0
2021-02-03 15:20:00,106.77,106.84,106.52,106.64,81191.0,105.5738,105.643,105.3266,105.4452,81191.0
2021-02-03 15:30:00,106.65,106.82,106.4,106.65,51670.0,105.4551,105.6232,105.2079,105.4551,51670.0
2021-02-03 15:40:00,106.65,106.67,106.19,106.29,130374.0,105.4551,105.4749,105.0003,105.0991,130374.0
2021-02-03 15:50:00,106.24,106.66,105.73,106.6,301646.0,105.0497,105.465,104.5454,105.4057,301646.0
2021-02-04 09:30:00,107.39,108.4,107.34,107.68,42151.0,106.1868,107.1855,106.1374,106.4736,42151.0
2021-02-04 09:40:00,107.77,108.52,107.65,108.46,26504.0,106.5626,107.3042,106.4439,107.2448,26504.0
2021-02-04 09:50:00,108.46,109.2,108.28,109.19,20511.0,107.2448,107.9765,107.0668,107.9666,20511.0
2021-02-04 10:00:00,109.27,109.27,108.8,108.94,30021.0,108.0457,108.0457,107.581,107.7194,30021.0
2021-02-04 10:10:00,109.01,109.29,108.91,109.17,26061.0,107.7887,108.0655,107.6898,107.9469,26061.0
2021-02-04 10:20:00,109.11,109.13,108.68,108.89,35392.0,107.8875,107.9073,107.4624,107.67,35392.0
2021-02-04 10:30:00,108.83,109.3,108.77,109.24,22641.0,107.6107,108.0754,107.5514,108.0161,22641.0
2021-02-04 10:40:00,109.17,109.21,108.93,109.12,20330.0,107.9469,107.9864,107.7096,107.8974,20330.0
2021-02-04 10:50:00,109.13,109.29,108.97,109.23,19028.0,107.9073,108.0655,107.7491,108.0062,19028.0
2021-02-04 11:00:00,109.2,109.4,109.18,109.3,47215.0,107.9765,108.1743,107.9568,108.0754,47215.0
2021-02-04 11:10:00,109.28,109.32,108.97,108.97,12456.0,108.0556,108.0952,107.7491,107.7491,12456.0
2021-02-04 11:20:00,109.04,109.11,108.86,109.04,21861.0,107.8183,107.8875,107.6403,107.8183,21861.0
2021-02-04 11:30:00,109.02,109.35,109.02,109.32,12851.0,107.7986,108.1249,107.7986,108.0952,12851.0
2021-02-04 11:40:00,109.27,109.4,109.11,109.19,20203.0,108.0457,108.1743,107.8875,107.9666,20203.0
2021-02-04 11:50:00,109.15,109.15,108.98,109.06,11775.0,107.9271,107.9271,107.759,107.8381,11775.0
2021-02-04 12:00:00,109.11,109.52,109.11,109.52,10289.0,107.8875,108.2929,107.8875,108.2929,10289.0
2021-02-04 12:10:00,109.5,109.57,109.43,109.46,8016.0,108.2732,108.3424,108.204,108.2336,8016.0
2021-02-04 12:20:00,109.42,109.42,109.21,109.32,7433.0,108.1941,108.1941,107.9864,108.0952,7433.0
2021-02-04 12:30:00,109.27,109.34,109.14,109.34,6438.0,108.0457,108.115,107.9172,108.115,6438.0
2021-02-04 12:40:00,109.29,109.54,109.29,109.45,15176.0,108.0655,108.3127,108.0655,108.2237,15176.0
2021-02-04 12:50:00,109.47,109.53,109.17,109.31,5969.0,108.2435,108.3028,107.9469,108.0853,5969.0
2021-02-04 13:00:00,109.27,109.46,109.2,109.26,12301.0,108.0457,108.2336,107.9765,108.0359,12301.0
2021-02-04 13:10:00,109.29,109.42,109.26,109.32,11551.0,108.0655,108.1941,108.0359,108.0952,11551.0
2021-02-04 13:20:00,109.3,109.33,109.03,109.04,12232.0,108.0754,108.1051,107.8084,107.8183,12232.0
2021-02-04 13:30:00,109.03,109.25,108.85,109.22,38441.0,107.8084,108.026,107.6305,107.9963,38441.0
2021-02-04 13:40:00,109.2,109.25,109.01,109.12,77023.0,107.9765,108.026,107.7887,107.8974,77023.0
2021-02-04 13:50:00,109.11,109.13,108.97,109.03,30336.0,107.8875,107.9073,107.7491,107.8084,30336.0
2021-02-04 14:00:00,109.06,109.22,109.0,109.16,117755.0,107.8381,107.9963,107.7788,107.937,117755.0
2021-02-04 14:10:00,109.16,109.18,108.98,109.15,41048.0,107.937,107.9568,107.759,107.9271,41048.0
2021-02-04 14:20:00,109.14,109.49,109.08,109.41,74973.0,107.9172,108.2633,107.8579,108.1842,74973.0
2021-02-04 14:30:00,109.39,109.62,109.39,109.59,22385.0,108.1644,108.3918,108.1644,108.3622,22385.0
2021-02-04 14:40:00,109.58,109.77,109.54,109.68,17544.0,108.3523,108.5401,108.3127,108.4512,17544.0
2021-02-04 14:50:00,109.69,109.82,109.46,109.72,16793.0,108.461,108.5896,108.2336,108.4907,16793.0
2021-02-04 15:00:00,109.73,109.95,109.69,109.95,45965.0,108.5006,108.7181,108.461,108.7181,45965.0
2021-02-04 15:10:00,109.92,110.13,109.86,109.87,62796.0,108.6885,108.8961,108.6291,108.639,62796.0
2021-02-04 15:20:00,109.84,110.18,109.7,110.17,26108.0,108.6094,108.9456,108.4709,108.9357,26108.0
2021-02-04 15:30:00,110.15,110.19,109.67,109.73,51674.0,108.9159,108.9554,108.4413,108.5006,51674.0
2021-02-04 15:40:00,109.7,109.88,109.69,109.87,52491.0,108.4709,108.6489,108.461,108.639,52491.0
2021-02-04 15:50:00,109.84,110.53,109.61,110.51,238239.0,108.6094,109.2916,108.3819,109.2719,238239.0
2021-02-05 09:30:00,111.3,112.6,111.03,111.88,131328.0,110.053,111.3384,109.786,110.6265,131328.0
2021-02-05 09:40:00,111.96,112.4,111.53,111.64,51229.0,110.7056,111.1407,110.2804,110.3892,51229.0
2021-02-05 09:50:00,111.58,111.68,110.67,110.93,138377.0,110.3299,110.4287,109.4301,109.6872,138377.0
2021-02-05 10:00:00,110.99,111.11,110.57,110.61,84963.0,109.7465,109.8651,109.3312,109.3707,84963.0
2021-02-05 10:10:00,110.64,110.83,110.58,110.6,23490.0,109.4004,109.5883,109.3411,109.3608,23490.0
2021-02-05 10:20:00,110.52,111.03,110.46,111.01,46122.0,109.2817,109.786,109.2224,109.7663,46122.0
2021-02-05 10:30:00,110.98,111.6,110.94,111.57,56968.0,109.7366,110.3496,109.697,110.32,56968.0
2021-02-05 10:40:00,111.5,111.68,110.97,111.68,119375.0,110.2508,110.4287,109.7267,110.4287,119375.0
2021-02-05 10:50:00,111.72,111.91,111.2,111.28,32568.0,110.4683,110.6562,109.9541,110.0332,32568.0
2021-02-05 11:00:00,111.24,111.24,110.47,110.52,41760.0,109.9937,109.9937,109.2323,109.2817,41760.0
2021-02-05 11:10:00,110.57,110.71,110.47,110.57,29037.0,109.3312,109.4696,109.2323,109.3312,29037.0
2021-02-05 11:20:00,110.53,110.57,110.34,110.39,25596.0,109.2916,109.3312,109.1038,109.1532,25596.0
2021-02-05 11:30:00,110.39,110.73,110.38,110.67,12863.0,109.1532,109.4894,109.1433,109.4301,12863.0
2021-02-05 11:40:00,110.67,110.69,110.54,110.6,13755.0,109.4301,109.4498,109.3015,109.3608,13755.0
2021-02-05 11:50:00,110.62,110.76,110.35,110.4,12543.0,109.3806,109.5191,109.1136,109.1631,12543.0
2021-02-05 12:00:00,110.4,110.77,110.35,110.57,15681.0,109.1631,109.5289,109.1136,109.3312,15681.0
2021-02-05 12:10:00,110.57,110.64,110.35,110.62,12807.0,109.3312,109.4004,109.1136,109.3806,12807.0
2021-02-05 12:20:00,110.62,111.06,110.46,111.06,28682.0,109.3806,109.8157,109.2224,109.8157,28682.0
2021-02-05 12:30:00,110.99,111.26,110.98,111.26,14839.0,109.7465,110.0135,109.7366,110.0135,14839.0
2021-02-05 12:40:00,111.24,111.33,111.05,111.12,13101.0,109.9937,110.0827,109.8058,109.875,13101.0
2021-02-05 12:50:00,111.13,111.15,111.02,111.08,12900.0,109.8849,109.9047,109.7761,109.8355,12900.0
2021-02-05 13:00:00,111.07,111.15,110.95,111.05,41649.0,109.8256,109.9047,109.7069,109.8058,41649.0
2021-02-05 13:10:00,111.07,111.16,111.05,111.13,16575.0,109.8256,109.9146,109.8058,109.8849,16575.0
2021-02-05 13:20:00,111.03,111.15,110.83,111.14,18293.0,109.786,109.9047,109.5883,109.8948,18293.0
2021-02-05 13:30:00,111.13,111.26,111.07,111.15,52155.0,109.8849,110.0135,109.8256,109.9047,52155.0
2021-02-05 13:40:00,111.15,111.48,111.1,111.39,18886.0,109.9047,110.231,109.8552,110.142,18886.0
2021-02-05 13:50:00,111.36,111.54,111.36,111.41,14855.0,110.1123,110.2903,110.1123,110.1618,14855.0
2021-02-05 14:00:00,111.37,111.68,111.31,111.47,30221.0,110.1222,110.4287,110.0629,110.2211,30221.0
2021-02-05 14:10:00,111.48,111.79,111.47,111.78,18143.0,110.231,110.5375,110.2211,110.5276,18143.0
2021-02-05 14:20:00,111.81,112.09,111.79,112.03,22577.0,110.5573,110.8342,110.5375,110.7748,22577.0
2021-02-05 14:30:00,112.03,112.07,111.72,111.78,14780.0,110.7748,110.8144,110.4683,110.5276,14780.0
2021-02-05 14:40:00,111.77,111.97,111.66,111.9,13363.0,110.5177,110.7155,110.409,110.6463,13363.0
2021-02-05 14:50:00,111.91,111.96,111.7,111.7,30754.0,110.6562,110.7056,110.4485,110.4485,30754.0
2021-02-05 15:00:00,111.7,111.7,111.38,111.44,20910.0,110.4485,110.4485,110.1321,110.1914,20910.0
2021-02-05 15:10:00,111.41,111.67,111.33,111.43,29106.0,110.1618,110.4189,110.0827,110.1815,29106.0
2021-02-05 15:20:00,111.4,111.61,111.25,111.26,29588.0,110.1519,110.3595,110.0036,110.0135,29588.0
2021-02-05 15:30:00,111.23,111.9,111.19,111.63,44198.0,109.9838,110.6463,109.9442,110.3793,44198.0
2021-02-05 15:40:00,111.63,111.63,111.3,111.4,48282.0,110.3793,110.3793,110.053,110.1519,48282.0
2021-02-05 15:50:00,111.39,111.84,111.39,111.68,171688.0,110.142,110.587,110.142,110.4287,171688.0
2021-02-08 09:30:00,112.69,113.16,112.21,112.31,89258.0,111.4274,111.8922,110.9528,111.0517,89258.0
2021-02-08 09:40:00,112.21,112.67,112.0,112.67,28852.0,110.9528,111.4077,110.7452,111.4077,28852.0
2021-02-08 09:50:00,112.71,112.93,112.44,112.83,31401.0,111.4472,111.6647,111.1802,111.5659,31401.0
2021-02-08 10:00:00,112.74,112.86,111.96,111.98,18047.0,111.4769,111.5955,110.7056,110.7254,18047.0
2021-02-08 10:10:00,111.95,111.99,111.7,111.92,8820.0,110.6957,110.7353,110.4485,110.6661,8820.0
2021-02-08 10:20:00,112.0,112.02,111.7,111.79,9836.0,110.7452,110.7649,110.4485,110.5375,9836.0
2021-02-08 10:30:00,111.76,111.82,111.58,111.71,9823.0,110.5079,110.5672,110.3299,110.4584,9823.0
2021-02-08 10:40:00,111.7,111.7,111.35,111.4,18130.0,110.4485,110.4485,110.1024,110.1519,18130.0
2021-02-08 10:50:00,111.42,111.42,110.87,111.01,56880.0,110.1717,110.1717,109.6278,109.7663,56880.0
2021-02-08 11:00:00,111.04,111.08,110.88,111.03,41313.0,109.7959,109.8355,109.6377,109.786,41313.0
2021-02-08 11:10:00,111.02,111.02,110.61,110.76,21336.0,109.7761,109.7761,109.3707,109.5191,21336.0
2021-02-08 11:20:00,110.73,111.02,110.64,110.86,40997.0,109.4894,109.7761,109.4004,109.6179,40997.0
2021-02-08 11:30:00,110.87,111.02,110.71,110.72,13510.0,109.6278,109.7761,109.4696,109.4795,13510.0
2021-02-08 11:40:00,110.76,111.22,110.62,111.21,109683.0,109.5191,109.9739,109.3806,109.964,109683.0
2021-02-08 11:50:00,111.3,111.48,111.13,111.44,18800.0,110.053,110.231,109.8849,110.1914,18800.0
2021-02-08 12:00:00,111.37,111.55,111.28,111.33,9653.0,110.1222,110.3002,110.0332,110.0827,9653.0
2021-02-08 12:10:00,111.3,111.78,111.28,111.66,22244.0,110.053,110.5276,110.0332,110.409,22244.0
2021-02-08 12:20:00,111.67,111.68,111.54,111.64,16477.0,110.4189,110.4287,110.2903,110.3892,16477.0
2021-02-08 12:30:00,111.59,111.92,111.55,111.86,23622.0,110.3398,110.6661,110.3002,110.6067,23622.0
2021-02-08 12:40:00,111.87,111.9,111.7,111.8,16724.0,110.6166,110.6463,110.4485,110.5474,16724.0
2021-02-08 12:50:00,111.75,111.86,111.63,111.66,36930.0,110.498,110.6067,110.3793,110.409,36930.0
2021-02-08 13:00:00,111.66,111.71,111.29,111.38,14015.0,110.409,110.4584,110.0431,110.1321,14015.0
2021-02-08 13:10:00,111.33,111.56,111.3,111.54,10972.0,110.0827,110.3101,110.053,110.2903,10972.0
2021-02-08 13:20:00,111.55,111.58,111.39,111.4,10611.0,110.3002,110.3299,110.142,110.1519,10611.0
2021-02-08 13:30:00,111.42,111.54,111.34,111.47,7880.0,110.1717,110.2903,110.0926,110.2211,7880.0
2021-02-08 13:40:00,111.49,111.52,111.31,111.32,10078.0,110.2409,110.2705,110.0629,110.0728,10078.0
2021-02-08 13:50:00,111.34,111.36,111.07,111.22,14714.0,110.0926,110.1123,109.8256,109.9739,14714.0
2021-02-08 14:00:00,111.25,111.35,111.24,111.28,5960.0,110.0036,110.1024,109.9937,110.0332,5960.0
2021-02-08 14:10:00,111.28,111.49,111.26,111.47,10441.0,110.0332,110.2409,110.0135,110.2211,10441.0
2021-02-08 14:20:00,111.45,111.55,111.43,111.51,3746.0,110.2013,110.3002,110.1815,110.2607,3746.0
2021-02-08 14:30:00,111.46,111.67,111.4,111.67,10711.0,110.2112,110.4189,110.1519,110.4189,10711.0
2021-02-08 14:40:00,111.7,111.8,111.63,111.74,15017.0,110.4485,110.5474,110.3793,110.4881,15017.0
2021-02-08 14:50:00,111.72,111.89,111.66,111.84,19098.0,110.4683,110.6364,110.409,110.587,19098.0
2021-02-08 15:00:00,111.81,112.02,111.79,111.99,48687.0,110.5573,110.7649,110.5375,110.7353,48687.0
2021-02-08 15:10:00,111.99,112.3,111.98,112.3,30473.0,110.7353,111.0418,110.7254,111.0418,30473.0
2021-02-08 15:20:00,112.32,112.46,112.21,112.3,46656.0,111.0616,111.2,110.9528,111.0418,46656.0
2021-02-08 15:30:00,112.31,112.35,111.94,112.2,49382.0,111.0517,111.0912,110.6858,110.9429,49382.0
2021-02-08 15:40:00,112.18,112.34,112.14,112.25,54717.0,110.9231,111.0814,110.8836,110.9924,54717.0
2021-02-08 15:50:00,112.23,112.79,112.23,112.35,193315.0,110.9726,111.5263,110.9726,111.0912,193315.0
2021-02-09 09:30:00,112.24,112.51,111.29,111.46,31225.0,110.9825,111.2494,110.0431,110.2112,31225.0
2021-02-09 09:40:00,111.44,111.91,111.22,111.48,17415.0,110.1914,110.6562,109.9739,110.231,17415.0
2021-02-09 09:50:00,111.64,111.64,111.23,111.49,18056.0,110.3892,110.3892,109.9838,110.2409,18056.0
2021-02-09 10:00:00,111.45,111.51,110.98,110.98,32577.0,110.2013,110.2607,109.7366,109.7366,32577.0
2021-02-09 10:10:00,111.08,111.2,110.86,111.02,14153.0,109.8355,109.9541,109.6179,109.7761,14153.0
2021-02-09 10:20:00,111.02,111.17,110.95,111.0,8077.0,109.7761,109.9245,109.7069,109.7564,8077.0
2021-02-09 10:30:00,111.0,111.2,110.93,110.94,17864.0,109.7564,109.9541,109.6872,109.697,17864.0
2021-02-09 10:40:00,110.99,111.16,110.96,111.16,9199.0,109.7465,109.9146,109.7168,109.9146,9199.0
2021-02-09 10:50:00,111.07,111.24,110.87,110.98,15856.0,109.8256,109.9937,109.6278,109.7366,15856.0
2021-02-09 11:00:00,110.92,111.05,110.77,110.87,11450.0,109.6773,109.8058,109.5289,109.6278,11450.0
2021-02-09 11:10:00,110.86,110.87,110.6,110.8,10079.0,109.6179,109.6278,109.3608,109.5586,10079.0
2021-02-09 11:20:00,110.72,110.72,110.47,110.54,18469.0,109.4795,109.4795,109.2323,109.3015,18469.0
2021-02-09 11:30:00,110.47,110.77,110.44,110.63,9385.0,109.2323,109.5289,109.2026,109.3905,9385.0
2021-02-09 11:40:00,110.64,110.76,110.5,110.75,15173.0,109.4004,109.5191,109.262,109.5092,15173.0
2021-02-09 11:50:00,110.75,110.92,110.61,110.62,18858.0,109.5092,109.6773,109.3707,109.3806,18858.0
2021-02-09 12:00:00,110.59,111.0,110.48,110.93,36872.0,109.351,109.7564,109.2422,109.6872,36872.0
2021-02-09 12:10:00,111.0,111.05,110.82,110.88,13599.0,109.7564,109.8058,109.5784,109.6377,13599.0
2021-02-09 12:20:00,110.84,110.88,110.62,110.72,32608.0,109.5982,109.6377,109.3806,109.4795,32608.0
2021-02-09 12:30:00,110.73,111.19,110.73,111.16,12769.0,109.4894,109.9442,109.4894,109.9146,12769.0
2021-02-09 12:40:00,111.21,111.27,111.12,111.15,13244.0,109.964,110.0233,109.875,109.9047,13244.0
2021-02-09 12:50:00,111.16,111.5,111.14,111.5,10111.0,109.9146,110.2508,109.8948,110.2508,10111.0
2021-02-09 13:00:00,111.45,111.58,111.11,111.15,16937.0,110.2013,110.3299,109.8651,109.9047,16937.0
2021-02-09 13:10:00,111.17,111.21,110.86,110.91,21843.0,109.9245,109.964,109.6179,109.6674,21843.0
2021-02-09 13:20:00,110.92,111.01,110.65,110.68,12632.0,109.6773,109.7663,109.4103,109.44,12632.0
2021-02-09 13:30:00,110.65,111.07,110.65,111.01,34623.0,109.4103,109.8256,109.4103,109.7663,34623.0
2021-02-09 13:40:00,110.99,111.07,110.9,110.92,16493.0,109.7465,109.8256,109.6575,109.6773,16493.0
2021-02-09 13:50:00,110.88,111.09,110.79,111.02,17091.0,109.6377,109.8454,109.5487,109.7761,17091.0
2021-02-09 14:00:00,111.0,111.12,110.96,111.04,16838.0,109.7564,109.875,109.7168,109.7959,16838.0
2021-02-09 14:10:00,111.03,111.14,111.03,111.11,15536.0,109.786,109.8948,109.786,109.8651,15536.0
2021-02-09 14:20:00,111.09,111.11,110.82,110.99,22449.0,109.8454,109.8651,109.5784,109.7465,22449.0
2021-02-09 14:30:00,111.0,111.08,110.95,111.06,13902.0,109.7564,109.8355,109.7069,109.8157,13902.0
2021-02-09 14:40:00,111.08,111.16,110.92,111.16,11016.0,109.8355,109.9146,109.6773,109.9146,11016.0
2021-02-09 14:50:00,111.13,111.14,110.75,110.78,21336.0,109.8849,109.8948,109.5092,109.5388,21336.0
2021-02-09 15:00:00,110.77,110.79,110.42,110.44,32640.0,109.5289,109.5487,109.1829,109.2026,32640.0
2021-02-09 15:10:00,110.46,110.5,110.34,110.35,31128.0,109.2224,109.262,109.1038,109.1136,31128.0
2021-02-09 15:20:00,110.37,110.37,110.18,110.26,26768.0,109.1334,109.1334,108.9456,109.0247,26768.0
2021-02-09 15:30:00,110.26,110.5,110.26,110.5,66239.0,109.0247,109.262,109.0247,109.262,66239.0
2021-02-09 15:40:00,110.48,110.5,110.25,110.25,115410.0,109.2422,109.262,109.0148,109.0148,115410.0
2021-02-09 15:50:00,110.24,110.68,110.24,110.35,203493.0,109.0049,109.44,109.0049,109.1136,203493.0
2021-02-10 09:30:00,110.17,110.28,109.11,109.29,93510.0,108.9357,109.0444,107.8875,108.0655,93510.0
2021-02-10 09:40:00,109.36,110.0,109.36,109.99,25059.0,108.1347,108.7676,108.1347,108.7577,25059.0
2021-02-10 09:50:00,109.98,110.0,109.51,109.87,92321.0,108.7478,108.7676,108.2831,108.639,92321.0
2021-02-10 10:00:00,109.89,110.25,109.71,110.16,36370.0,108.6588,109.0148,108.4808,108.9258,36370.0
2021-02-10 10:10:00,110.19,110.49,110.07,110.2,36750.0,108.9554,109.2521,108.8368,108.9653,36750.0
2021-02-10 10:20:00,110.11,110.19,109.88,110.02,82804.0,108.8763,108.9554,108.6489,108.7873,82804.0
2021-02-10 10:30:00,110.05,110.1,109.5,109.84,126915.0,108.817,108.8665,108.2732,108.6094,126915.0
2021-02-10 10:40:00,109.81,110.0,109.41,109.51,80066.0,108.5797,108.7676,108.1842,108.2831,80066.0
2021-02-10 10:50:00,109.51,110.4,109.4,110.35,21264.0,108.2831,109.1631,108.1743,109.1136,21264.0
2021-02-10 11:00:00,110.35,110.39,110.03,110.13,42829.0,109.1136,109.1532,108.7972,108.8961,42829.0
2021-02-10 11:10:00,110.11,110.17,109.95,110.05,19921.0,108.8763,108.9357,108.7181,108.817,19921.0
2021-02-10 11:20:00,110.04,110.06,109.41,109.51,30263.0,108.8071,108.8269,108.1842,108.2831,30263.0
2021-02-10 11:30:00,109.52,109.73,109.38,109.59,10534.0,108.2929,108.5006,108.1545,108.3622,10534.0
2021-02-10 11:40:00,109.6,109.69,109.31,109.31,20370.0,108.3721,108.461,108.0853,108.0853,20370.0
2021-02-10 11:50:00,109.38,109.48,109.28,109.3,21591.0,108.1545,108.2534,108.0556,108.0754,21591.0
2021-02-10 12:00:00,109.31,109.31,108.93,109.0,48736.0,108.0853,108.0853,107.7096,107.7788,48736.0
2021-02-10 12:10:00,108.97,109.28,108.93,109.15,116667.0,107.7491,108.0556,107.7096,107.9271,116667.0
2021-02-10 12:20:00,109.13,109.21,108.81,108.94,43890.0,107.9073,107.9864,107.5909,107.7194,43890.0
2021-02-10 12:30:00,108.87,109.18,108.85,108.92,24470.0,107.6502,107.9568,107.6305,107.6997,24470.0
2021-02-10 12:40:00,108.87,109.21,108.84,109.2,86344.0,107.6502,107.9864,107.6206,107.9765,86344.0
2021-02-10 12:50:00,109.2,109.54,109.17,109.54,41532.0,107.9765,108.3127,107.9469,108.3127,41532.0
2021-02-10 13:00:00,109.52,109.54,109.12,109.3,31149.0,108.2929,108.3127,107.8974,108.0754,31149.0
2021-02-10 13:10:00,109.26,109.34,109.21,109.32,14144.0,108.0359,108.115,107.9864,108.0952,14144.0
2021-02-10 13:20:00,109.34,109.53,109.34,109.48,12628.0,108.115,108.3028,108.115,108.2534,12628.0
2021-02-10 13:30:00,109.5,109.66,109.47,109.64,17733.0,108.2732,108.4314,108.2435,108.4116,17733.0
2021-02-10 13:40:00,109.61,109.66,109.46,109.58,19250.0,108.3819,108.4314,108.2336,108.3523,19250.0
2021-02-10 13:50:00,109.57,109.69,109.51,109.61,46111.0,108.3424,108.461,108.2831,108.3819,46111.0
2021-02-10 14:00:00,109.64,109.77,109.38,109.66,82227.0,108.4116,108.5401,108.1545,108.4314,82227.0
2021-02-10 14:10:00,109.67,110.04,109.06,109.06,163514.0,108.4413,108.8071,107.8381,107.8381,163514.0
2021-02-10 14:20:00,109.06,109.13,108.88,109.11,31535.0,107.8381,107.9073,107.6601,107.8875,31535.0
2021-02-10 14:30:00,109.11,109.34,109.06,109.32,10176.0,107.8875,108.115,107.8381,108.0952,10176.0
2021-02-10 14:40:00,109.3,109.65,109.29,109.57,28373.0,108.0754,108.4215,108.0655,108.3424,28373.0
2021-02-10 14:50:00,109.53,109.54,109.0,109.18,25162.0,108.3028,108.3127,107.7788,107.9568,25162.0
2021-02-10 15:00:00,109.21,109.32,109.17,109.32,19286.0,107.9864,108.0952,107.9469,108.0952,19286.0
2021-02-10 15:10:00,109.3,109.5,109.26,109.44,28730.0,108.0754,108.2732,108.0359,108.2138,28730.0
2021-02-10 15:20:00,109.41,109.42,109.1,109.22,24179.0,108.1842,108.1941,107.8777,107.9963,24179.0
2021-02-10 15:30:00,109.24,109.34,109.06,109.06,31362.0,108.0161,108.115,107.8381,107.8381,31362.0
2021-02-10 15:40:00,109.06,109.17,108.82,108.9,80621.0,107.8381,107.9469,107.6008,107.6799,80621.0
2021-02-10 15:50:00,108.87,109.34,108.85,109.34,188215.0,107.6502,108.115,107.6305,108.115,188215.0
2021-02-11 09:30:00,110.14,111.17,109.66,111.12,46646.0,108.906,109.9245,108.4314,109.875,46646.0
2021-02-11 09:40:00,111.13,111.13,110.2,110.62,75470.0,109.8849,109.8849,108.9653,109.3806,75470.0
2021-02-11 09:50:00,110.63,110.71,109.69,110.24,70161.0,109.3905,109.4696,108.461,109.0049,70161.0
2021-02-11 10:00:00,110.22,110.35,109.74,109.93,49118.0,108.9851,109.1136,108.5105,108.6984,49118.0
2021-02-11 10:10:00,109.88,110.15,109.75,110.09,32462.0,108.6489,108.9159,108.5204,108.8566,32462.0
2021-02-11 10:20:00,110.15,110.25,109.71,109.8,48305.0,108.9159,109.0148,108.4808,108.5698,48305.0
2021-02-11 10:30:00,109.88,110.11,109.85,110.0,12602.0,108.6489,108.8763,108.6193,108.7676,12602.0
2021-02-11 10:40:00,109.97,110.31,109.94,110.27,28022.0,108.7379,109.0741,108.7082,109.0345,28022.0
2021-02-11 10:50:00,110.3,110.41,110.08,110.08,12376.0,109.0642,109.173,108.8467,108.8467,12376.0
2021-02-11 11:00:00,110.01,110.02,109.66,109.67,30278.0,108.7775,108.7873,108.4314,108.4413,30278.0
2021-02-11 11:10:00,109.7,109.85,109.61,109.8,9737.0,108.4709,108.6193,108.3819,108.5698,9737.0
2021-02-11 11:20:00,109.78,109.78,109.51,109.57,15850.0,108.55,108.55,108.2831,108.3424,15850.0
2021-02-11 11:30:00,109.57,109.63,109.49,109.59,12091.0,108.3424,108.4017,108.2633,108.3622,12091.0
2021-02-11 11:40:00,109.56,109.66,109.49,109.6,9624.0,108.3325,108.4314,108.2633,108.3721,9624.0
2021-02-11 11:50:00,109.59,109.82,109.55,109.65,13300.0,108.3622,108.5896,108.3226,108.4215,13300.0
2021-02-11 12:00:00,109.65,109.67,109.51,109.51,18911.0,108.4215,108.4413,108.2831,108.2831,18911.0
2021-02-11 12:10:00,109.53,109.53,109.1,109.3,41425.0,108.3028,108.3028,107.8777,108.0754,41425.0
2021-02-11 12:20:00,109.3,109.44,108.73,108.8,103828.0,108.0754,108.2138,107.5118,107.581,103828.0
2021-02-11 12:30:00,108.92,109.35,108.87,109.32,24384.0,107.6997,108.1249,107.6502,108.0952,24384.0
2021-02-11 12:40:00,109.33,109.35,108.72,109.04,24415.0,108.1051,108.1249,107.5019,107.8183,24415.0
2021-02-11 12:50:00,109.07,109.14,108.87,109.08,11448.0,107.848,107.9172,107.6502,107.8579,11448.0
2021-02-11 13:00:00,109.09,109.18,108.94,108.94,8644.0,107.8678,107.9568,107.7194,107.7194,8644.0
2021-02-11 13:10:00,108.88,109.01,108.83,109.0,6976.0,107.6601,107.7887,107.6107,107.7788,6976.0
2021-02-11 13:20:00,108.99,109.12,108.93,108.93,7692.0,107.7689,107.8974,107.7096,107.7096,7692.0
2021-02-11 13:30:00,108.93,109.08,108.91,109.06,37682.0,107.7096,107.8579,107.6898,107.8381,37682.0
2021-02-11 13:40:00,109.03,109.32,109.01,109.13,25310.0,107.8084,108.0952,107.7887,107.9073,25310.0
2021-02-11 13:50:00,109.17,109.2,109.06,109.1,7862.0,107.9469,107.9765,107.8381,107.8777,7862.0
2021-02-11 14:00:00,109.07,109.08,108.9,108.91,7712.0,107.848,107.8579,107.6799,107.6898,7712.0
2021-02-11 14:10:00,108.88,109.11,108.88,109.11,5858.0,107.6601,107.8875,107.6601,107.8875,5858.0
2021-02-11 14:20:00,109.07,109.15,108.94,109.12,28152.0,107.848,107.9271,107.7194,107.8974,28152.0
2021-02-11 14:30:00,109.11,109.14,108.9,108.95,29128.0,107.8875,107.9172,107.6799,107.7293,29128.0
2021-02-11 14:40:00,108.97,109.21,108.97,109.09,8768.0,107.7491,107.9864,107.7491,107.8678,8768.0
2021-02-11 14:50:00,109.09,109.26,109.04,109.26,75275.0,107.8678,108.0359,107.8183,108.0359,75275.0
2021-02-11 15:00:00,109.26,109.4,109.21,109.39,35341.0,108.0359,108.1743,107.9864,108.1644,35341.0
2021-02-11 15:10:00,109.39,109.52,109.3,109.32,20910.0,108.1644,108.2929,108.0754,108.0952,20910.0
2021-02-11 15:20:00,109.33,109.55,109.29,109.3,25644.0,108.1051,108.3226,108.0655,108.0754,25644.0
2021-02-11 15:30:00,109.32,109.38,109.18,109.23,31930.0,108.0952,108.1545,107.9568,108.0062,31930.0
2021-02-11 15:40:00,109.23,109.35,109.13,109.18,60439.0,108.0062,108.1249,107.9073,107.9568,60439.0
2021-02-11 15:50:00,109.23,109.5,109.15,109.43,190572.0,108.0062,108.2732,107.9271,108.204,190572.0
2021-02-12 09:30:00,109.12,110.08,108.87,109.94,29002.0,107.8974,108.8467,107.6502,108.7082,29002.0
2021-02-12 09:40:00,109.99,109.99,109.32,109.67,11383.0,108.7577,108.7577,108.0952,108.4413,11383.0
2021-02-12 09:50:00,109.67,109.76,109.17,109.5,17335.0,108.4413,108.5303,107.9469,108.2732,17335.0
2021-02-12 10:00:00,109.53,110.04,109.33,110.04,19043.0,108.3028,108.8071,108.1051,108.8071,19043.0
2021-02-12 10:10:00,110.03,110.29,109.97,110.16,19109.0,108.7972,109.0543,108.7379,108.9258,19109.0
2021-02-12 10:20:00,110.16,110.68,110.11,110.68,13987.0,108.9258,109.44,108.8763,109.44,13987.0
2021-02-12 10:30:00,110.69,111.34,110.69,111.33,93751.0,109.4498,110.0926,109.4498,110.0827,93751.0
2021-02-12 10:40:00,111.39,111.69,111.32,111.54,83403.0,110.142,110.4386,110.0728,110.2903,83403.0
2021-02-12 10:50:00,111.55,112.27,111.52,112.18,64789.0,110.3002,111.0121,110.2705,110.9231,64789.0
2021-02-12 11:00:00,112.16,112.24,111.96,112.23,53411.0,110.9034,110.9825,110.7056,110.9726,53411.0
2021-02-12 11:10:00,112.25,112.32,112.0,112.19,36363.0,110.9924,111.0616,110.7452,110.933,36363.0
2021-02-12 11:20:00,112.19,112.35,111.79,111.79,42324.0,110.933,111.0912,110.5375,110.5375,42324.0
2021-02-12 11:30:00,111.75,112.12,111.64,111.65,21040.0,110.498,110.8638,110.3892,110.3991,21040.0
2021-02-12 11:40:00,111.65,111.86,111.43,111.69,21661.0,110.3991,110.6067,110.1815,110.4386,21661.0
2021-02-12 11:50:00,111.67,111.72,111.43,111.5,13044.0,110.4189,110.4683,110.1815,110.2508,13044.0
2021-02-12 12:00:00,111.45,111.62,111.29,111.41,23632.0,110.2013,110.3694,110.0431,110.1618,23632.0
2021-02-12 12:10:00,111.43,111.5,111.29,111.29,38976.0,110.1815,110.2508,110.0431,110.0431,38976.0
2021-02-12 12:20:00,111.31,111.33,110.99,111.19,12653.0,110.0629,110.0827,109.7465,109.9442,12653.0
2021-02-12 12:30:00,111.23,111.26,111.05,111.26,14377.0,109.9838,110.0135,109.8058,110.0135,14377.0
2021-02-12 12:40:00,111.23,111.33,111.1,111.33,13137.0,109.9838,110.0827,109.8552,110.0827,13137.0
2021-02-12 12:50:00,111.32,111.39,111.12,111.21,17347.0,110.0728,110.142,109.875,109.964,17347.0
2021-02-12 13:00:00,111.22,111.29,111.14,111.22,10794.0,109.9739,110.0431,109.8948,109.9739,10794.0
2021-02-12 13:10:00,111.26,111.39,111.18,111.26,12969.0,110.0135,110.142,109.9343,110.0135,12969.0
2021-02-12 13:20:00,111.23,111.49,111.18,111.42,15208.0,109.9838,110.2409,109.9343,110.1717,15208.0
2021-02-12 13:30:00,111.4,111.51,111.34,111.4,114003.0,110.1519,110.2607,110.0926,110.1519,114003.0
2021-02-12 13:40:00,111.4,111.43,111.26,111.37,51057.0,110.1519,110.1815,110.0135,110.1222,51057.0
2021-02-12 13:50:00,111.39,111.39,111.07,111.17,15312.0,110.142,110.142,109.8256,109.9245,15312.0
2021-02-12 14:00:00,111.17,111.17,111.04,111.13,15676.0,109.9245,109.9245,109.7959,109.8849,15676.0
2021-02-12 14:10:00,111.13,111.2,111.05,111.15,17123.0,109.8849,109.9541,109.8058,109.9047,17123.0
2021-02-12 14:20:00,111.16,111.36,111.15,111.27,19754.0,109.9146,110.1123,109.9047,110.0233,19754.0
2021-02-12 14:30:00,111.28,111.32,111.16,111.28,14110.0,110.0332,110.0728,109.9146,110.0332,14110.0
2021-02-12 14:40:00,111.29,111.65,111.14,111.6,95772.0,110.0431,110.3991,109.8948,110.3496,95772.0
2021-02-12 14:50:00,111.56,111.81,111.45,111.77,38649.0,110.3101,110.5573,110.2013,110.5177,38649.0
2021-02-12 15:00:00,111.79,112.06,111.79,112.05,79815.0,110.5375,110.8045,110.5375,110.7946,79815.0
2021-02-12 15:10:00,112.09,112.24,111.94,111.98,48317.0,110.8342,110.9825,110.6858,110.7254,48317.0
2021-02-12 15:20:00,112.01,112.07,111.82,111.94,30422.0,110.7551,110.8144,110.5672,110.6858,30422.0
2021-02-12 15:30:00,111.92,112.35,111.92,112.31,45419.0,110.6661,111.0912,110.6661,111.0517,45419.0
2021-02-12 15:40:00,112.34,112.4,112.11,112.19,58618.0,111.0814,111.1407,110.8539,110.933,58618.0
2021-02-12 15:50:00,112.21,112.41,112.12,112.24,152448.0,110.9528,111.1506,110.8638,110.9825,152448.0
2021-02-16 09:30:00,112.83,113.1,112.0,112.46,59320.0,111.5659,111.8328,110.7452,111.2,59320.0
2021-02-16 09:40:00,112.61,113.01,112.51,112.95,39668.0,111.3483,111.7438,111.2494,111.6845,39668.0
2021-02-16 09:50:00,112.99,113.43,112.57,113.37,50095.0,111.7241,112.1591,111.3088,112.0998,50095.0
2021-02-16 10:00:00,113.4,113.57,113.18,113.39,54455.0,112.1295,112.2976,111.9119,112.1196,54455.0
2021-02-16 10:10:00,113.46,113.53,112.99,113.14,88955.0,112.1888,112.258,111.7241,111.8724,88955.0
2021-02-16 10:20:00,113.15,113.47,113.1,113.47,159448.0,111.8823,112.1987,111.8328,112.1987,159448.0
2021-02-16 10:30:00,113.54,113.81,113.5,113.66,52886.0,112.2679,112.5349,112.2284,112.3866,52886.0
2021-02-16 10:40:00,113.66,113.74,112.97,112.98,36063.0,112.3866,112.4657,111.7043,111.7142,36063.0
2021-02-16 10:50:00,113.01,113.24,112.94,113.16,38924.0,111.7438,111.9713,111.6746,111.8922,38924.0
2021-02-16 11:00:00,113.18,113.34,113.1,113.18,86374.0,111.9119,112.0701,111.8328,111.9119,86374.0
2021-02-16 11:10:00,113.2,113.3,112.94,113.23,62346.0,111.9317,112.0306,111.6746,111.9614,62346.0
2021-02-16 11:20:00,113.19,113.74,113.12,113.58,51375.0,111.9218,112.4657,111.8526,112.3075,51375.0
2021-02-16 11:30:00,113.59,113.67,113.27,113.27,43907.0,112.3173,112.3965,112.0009,112.0009,43907.0
2021-02-16 11:40:00,113.32,113.57,113.26,113.4,27999.0,112.0504,112.2976,111.991,112.1295,27999.0
2021-02-16 11:50:00,113.37,113.41,113.1,113.15,33056.0,112.0998,112.1394,111.8328,111.8823,33056.0
2021-02-16 12:00:00,113.19,113.57,113.19,113.25,41615.0,111.9218,112.2976,111.9218,111.9812,41615.0
2021-02-16 12:10:00,113.26,113.46,113.11,113.41,28021.0,111.991,112.1888,111.8427,112.1394,28021.0
2021-02-16 12:20:00,113.4,113.62,113.39,113.56,19487.0,112.1295,112.347,112.1196,112.2877,19487.0
2021-02-16 12:30:00,113.58,113.8,113.55,113.59,33601.0,112.3075,112.525,112.2778,112.3173,33601.0
2021-02-16 12:40:00,113.62,113.86,113.52,113.77,21147.0,112.347,112.5843,112.2481,112.4953,21147.0
2021-02-16 12:50:00,113.78,113.9,113.53,113.57,23885.0,112.5052,112.6239,112.258,112.2976,23885.0
2021-02-16 13:00:00,113.58,113.58,113.25,113.45,29063.0,112.3075,112.3075,111.9812,112.1789,29063.0
2021-02-16 13:10:00,113.45,113.49,113.07,113.08,33873.0,112.1789,112.2185,111.8032,111.8131,33873.0
2021-02-16 13:20:00,113.08,113.16,112.9,112.99,41410.0,111.8131,111.8922,111.6351,111.7241,41410.0
2021-02-16 13:30:00,112.99,113.07,112.71,112.92,68319.0,111.7241,111.8032,111.4472,111.6549,68319.0
2021-02-16 13:40:00,112.94,113.19,112.89,113.07,24750.0,111.6746,111.9218,111.6252,111.8032,24750.0
2021-02-16 13:50:00,113.09,113.25,112.97,113.14,25322.0,111.823,111.9812,111.7043,111.8724,25322.0
2021-02-16 14:00:00,113.11,113.3,113.1,113.27,22575.0,111.8427,112.0306,111.8328,112.0009,22575.0
2021-02-16 14:10:00,113.29,113.51,113.25,113.4,42213.0,112.0207,112.2382,111.9812,112.1295,42213.0
2021-02-16 14:20:00,113.42,113.46,113.25,113.36,25645.0,112.1493,112.1888,111.9812,112.0899,25645.0
2021-02-16 14:30:00,113.37,113.5,113.32,113.41,27956.0,112.0998,112.2284,112.0504,112.1394,27956.0
2021-02-16 14:40:00,113.4,113.47,113.07,113.18,24136.0,112.1295,112.1987,111.8032,111.9119,24136.0
2021-02-16 14:50:00,113.18,113.3,113.11,113.24,24930.0,111.9119,112.0306,111.8427,111.9713,24930.0
2021-02-16 15:00:00,113.25,113.4,113.19,113.32,22082.0,111.9812,112.1295,111.9218,112.0504,22082.0
2021-02-16 15:10:00,113.33,113.35,113.18,113.21,34817.0,112.0603,112.08,111.9119,111.9416,34817.0
2021-02-16 15:20:00,113.21,113.26,113.04,113.2,45661.0,111.9416,111.991,111.7735,111.9317,45661.0
2021-02-16 15:30:00,113.19,113.47,113.09,113.18,97755.0,111.9218,112.1987,111.823,111.9119,97755.0
2021-02-16 15:40:00,113.21,113.74,113.17,113.65,96422.0,111.9416,112.4657,111.9021,112.3767,96422.0
2021-02-16 15:50:00,113.65,114.02,113.45,113.58,261374.0,112.3767,112.7425,112.1789,112.3075,261374.0
2021-02-17 09:30:00,110.83,112.42,109.8,110.37,105157.0,109.5883,111.1605,108.5698,109.1334,105157.0
2021-02-17 09:40:00,110.41,111.0,108.81,109.28,106026.0,109.173,109.7564,107.5909,108.0556,106026.0
2021-02-17 09:50:00,109.26,111.18,109.02,110.98,110963.0,108.0359,109.9343,107.7986,109.7366,110963.0
2021-02-17 10:00:00,110.87,111.88,110.29,111.64,54766.0,109.6278,110.6265,109.0543,110.3892,54766.0
2021-02-17 10:10:00,111.84,112.82,111.51,112.49,94260.0,110.587,111.556,110.2607,111.2297,94260.0
2021-02-17 10:20:00,112.54,112.87,112.01,112.5,69437.0,111.2791,111.6054,110.7551,111.2396,69437.0
2021-02-17 10:30:00,112.5,114.23,112.33,113.9,87735.0,111.2396,112.9502,111.0715,112.6239,87735.0
2021-02-17 10:40:00,113.9,114.35,113.5,113.85,65464.0,112.6239,113.0688,112.2284,112.5744,65464.0
2021-02-17 10:50:00,113.93,114.35,113.33,114.34,36172.0,112.6535,113.0688,112.0603,113.0589,36172.0
2021-02-17 11:00:00,114.37,114.59,113.6,113.9,76614.0,113.0886,113.3061,112.3272,112.6239,76614.0
2021-02-17 11:10:00,113.83,113.9,113.18,113.45,27758.0,112.5547,112.6239,111.9119,112.1789,27758.0
2021-02-17 11:20:00,113.41,113.65,113.21,113.54,33613.0,112.1394,112.3767,111.9416,112.2679,33613.0
2021-02-17 11:30:00,113.47,113.52,112.74,113.52,37616.0,112.1987,112.2481,111.4769,112.2481,37616.0
2021-02-17 11:40:00,113.52,114.0,112.97,113.82,65473.0,112.2481,112.7228,111.7043,112.5448,65473.0
2021-02-17 11:50:00,113.85,114.36,113.74,114.16,74289.0,112.5744,113.0787,112.4657,112.881,74289.0
2021-02-17 12:00:00,114.18,114.5,114.0,114.39,43908.0,112.9007,113.2172,112.7228,113.1084,43908.0
2021-02-17 12:10:00,114.36,114.94,114.36,114.93,68123.0,113.0787,113.6522,113.0787,113.6423,68123.0
2021-02-17 12:20:00,114.95,115.33,114.63,114.92,67179.0,113.6621,114.0379,113.3457,113.6324,67179.0
2021-02-17 12:30:00,114.92,115.02,114.43,114.69,76508.0,113.6324,113.7313,113.1479,113.405,76508.0
2021-02-17 12:40:00,114.66,114.8,113.78,113.79,40194.0,113.3754,113.5138,112.5052,112.5151,40194.0
2021-02-17 12:50:00,113.84,114.1,113.46,113.46,176643.0,112.5645,112.8216,112.1888,112.1888,176643.0
2021-02-17 13:00:00,113.54,114.09,113.16,113.95,256715.0,112.2679,112.8117,111.8922,112.6733,256715.0
2021-02-17 13:10:00,113.9,114.45,113.72,113.73,43279.0,112.6239,113.1677,112.4459,112.4558,43279.0
2021-02-17 13:20:00,113.75,114.05,113.66,113.91,119199.0,112.4756,112.7722,112.3866,112.6338,119199.0
2021-02-17 13:30:00,113.91,113.99,113.45,113.7,45233.0,112.6338,112.7129,112.1789,112.4261,45233.0
2021-02-17 13:40:00,113.7,113.71,113.16,113.19,15064.0,112.4261,112.436,111.8922,111.9218,15064.0
2021-02-17 13:50:00,113.21,114.17,113.21,113.96,129868.0,111.9416,112.8909,111.9416,112.6832,129868.0
2021-02-17 14:00:00,113.95,114.12,113.9,114.02,34015.0,112.6733,112.8414,112.6239,112.7425,34015.0
2021-02-17 14:10:00,114.02,114.12,113.23,113.23,27292.0,112.7425,112.8414,111.9614,111.9614,27292.0
2021-02-17 14:20:00,113.23,113.23,112.72,112.92,23584.0,111.9614,111.9614,111.4571,111.6549,23584.0
2021-02-17 14:30:00,112.87,112.94,112.6,112.72,19343.0,111.6054,111.6746,111.3384,111.4571,19343.0
2021-02-17 14:40:00,112.68,112.68,112.28,112.49,23787.0,111.4175,111.4175,111.022,111.2297,23787.0
2021-02-17 14:50:00,112.49,112.49,112.1,112.15,26429.0,111.2297,111.2297,110.844,110.8935,26429.0
2021-02-17 15:00:00,112.11,112.46,111.83,112.38,30703.0,110.8539,111.2,110.5771,111.1209,30703.0
2021-02-17 15:10:00,112.42,112.46,112.25,112.28,25702.0,111.1605,111.2,110.9924,111.022,25702.0
2021-02-17 15:20:00,112.25,112.35,112.12,112.33,20255.0,110.9924,111.0912,110.8638,111.0715,20255.0
2021-02-17 15:30:00,112.32,112.32,111.49,111.77,55902.0,111.0616,111.0616,110.2409,110.5177,55902.0
2021-02-17 15:40:00,111.74,111.89,111.36,111.88,70265.0,110.4881,110.6364,110.1123,110.6265,70265.0
2021-02-17 15:50:00,111.89,111.96,111.39,111.49,238465.0,110.6364,110.7056,110.142,110.2409,238465.0
2021-02-18 09:30:00,108.97,111.17,108.5,110.68,158751.0,107.7491,109.9245,107.2844,109.44,158751.0
2021-02-18 09:40:00,110.71,111.85,110.5,111.63,81901.0,109.4696,110.5968,109.262,110.3793,81901.0
2021-02-18 09:50:00,111.67,112.34,111.67,112.18,63457.0,110.4189,111.0814,110.4189,110.9231,63457.0
2021-02-18 10:00:00,112.09,112.82,112.0,112.82,60893.0,110.8342,111.556,110.7452,111.556,60893.0
2021-02-18 10:10:00,112.88,113.44,112.87,113.22,42672.0,111.6153,112.169,111.6054,111.9515,42672.0
2021-02-18 10:20:00,113.24,113.35,112.42,112.91,105681.0,111.9713,112.08,111.1605,111.645,105681.0
2021-02-18 10:30:00,112.91,113.73,112.78,113.33,51399.0,111.645,112.4558,111.5164,112.0603,51399.0
2021-02-18 10:40:00,113.25,114.0,113.21,113.91,40666.0,111.9812,112.7228,111.9416,112.6338,40666.0
2021-02-18 10:50:00,113.91,114.4,113.71,114.1,197567.0,112.6338,113.1183,112.436,112.8216,197567.0
2021-02-18 11:00:00,114.11,115.21,114.02,115.1,85023.0,112.8315,113.9192,112.7425,113.8104,85023.0
2021-02-18 11:10:00,115.15,115.21,114.65,114.89,53415.0,113.8599,113.9192,113.3655,113.6028,53415.0
2021-02-18 11:20:00,114.89,115.06,114.6,114.71,23068.0,113.6028,113.7709,113.316,113.4248,23068.0
2021-02-18 11:30:00,114.68,114.87,114.58,114.59,18422.0,113.3951,113.583,113.2963,113.3061,18422.0
2021-02-18 11:40:00,114.64,114.8,114.55,114.55,13238.0,113.3556,113.5138,113.2666,113.2666,13238.0
2021-02-18 11:50:00,114.58,114.71,114.49,114.65,29576.0,113.2963,113.4248,113.2073,113.3655,29576.0
2021-02-18 12:00:00,114.65,114.84,114.55,114.75,20512.0,113.3655,113.5533,113.2666,113.4644,20512.0
2021-02-18 12:10:00,114.67,114.67,114.43,114.47,12923.0,113.3852,113.3852,113.1479,113.1875,12923.0
2021-02-18 12:20:00,114.46,114.49,114.1,114.18,20635.0,113.1776,113.2073,112.8216,112.9007,20635.0
2021-02-18 12:30:00,114.14,114.14,113.66,113.91,15202.0,112.8612,112.8612,112.3866,112.6338,15202.0
2021-02-18 12:40:00,113.91,114.01,113.71,113.92,183629.0,112.6338,112.7326,112.436,112.6437,183629.0
2021-02-18 12:50:00,113.91,113.91,113.66,113.69,15121.0,112.6338,112.6338,112.3866,112.4162,15121.0
2021-02-18 13:00:00,113.7,114.35,113.69,114.26,40899.0,112.4261,113.0688,112.4162,112.9798,40899.0
2021-02-18 13:10:00,114.26,114.53,114.18,114.46,9423.0,112.9798,113.2468,112.9007,113.1776,9423.0
2021-02-18 13:20:00,114.46,114.87,114.43,114.64,26096.0,113.1776,113.583,113.1479,113.3556,26096.0
2021-02-18 13:30:00,114.73,115.0,114.67,114.68,18270.0,113.4446,113.7116,113.3852,113.3951,18270.0
2021-02-18 13:40:00,114.65,114.87,114.54,114.8,16189.0,113.3655,113.583,113.2567,113.5138,16189.0
2021-02-18 13:50:00,114.79,114.89,114.51,114.51,21840.0,113.5039,113.6028,113.227,113.227,21840.0
2021-02-18 14:00:00,114.48,114.79,114.48,114.62,18049.0,113.1974,113.5039,113.1974,113.3358,18049.0
2021-02-18 14:10:00,114.64,114.78,114.49,114.68,13156.0,113.3556,113.494,113.2073,113.3951,13156.0
2021-02-18 14:20:00,114.71,114.9,114.59,114.8,14118.0,113.4248,113.6127,113.3061,113.5138,14118.0
2021-02-18 14:30:00,114.76,114.93,114.57,114.9,38625.0,113.4742,113.6423,113.2864,113.6127,38625.0
2021-02-18 14:40:00,114.92,115.08,114.79,114.85,27085.0,113.6324,113.7907,113.5039,113.5632,27085.0
2021-02-18 14:50:00,114.77,114.91,114.62,114.89,70889.0,113.4841,113.6226,113.3358,113.6028,70889.0
2021-02-18 15:00:00,114.87,114.87,114.66,114.66,19905.0,113.583,113.583,113.3754,113.3754,19905.0
2021-02-18 15:10:00,114.62,114.67,114.49,114.59,24085.0,113.3358,113.3852,113.2073,113.3061,24085.0
2021-02-18 15:20:00,114.57,114.65,114.32,114.4,24145.0,113.2864,113.3655,113.0392,113.1183,24145.0
2021-02-18 15:30:00,114.39,114.8,114.31,114.74,37457.0,113.1084,113.5138,113.0293,113.4545,37457.0
2021-02-18 15:40:00,114.73,114.79,114.39,114.43,59560.0,113.4446,113.5039,113.1084,113.1479,59560.0
2021-02-18 15:50:00,114.4,114.47,114.08,114.12,186842.0,113.1183,113.1875,112.8019,112.8414,186842.0
2021-02-19 09:30:00,114.96,115.8,114.51,114.93,102583.0,113.672,114.5026,113.227,113.6423,102583.0
2021-02-19 09:40:00,114.92,116.89,114.77,116.38,114433.0,113.6324,115.5804,113.4841,115.0761,114433.0
2021-02-19 09:50:00,116.41,116.82,116.14,116.66,66131.0,115.1058,115.5112,114.8388,115.353,66131.0
2021-02-19 10:00:00,116.62,117.14,116.62,117.13,104526.0,115.3134,115.8276,115.3134,115.8177,104526.0
2021-02-19 10:10:00,117.12,117.69,117.06,117.55,35994.0,115.8078,116.3714,115.7485,116.233,35994.0
2021-02-19 10:20:00,117.55,117.55,116.61,117.0,101840.0,116.233,116.233,115.3035,115.6891,101840.0
2021-02-19 10:30:00,117.04,117.4,116.99,117.05,38792.0,115.7287,116.0847,115.6793,115.7386,38792.0
2021-02-19 10:40:00,117.05,117.33,116.94,117.16,64187.0,115.7386,116.0154,115.6298,115.8474,64187.0
2021-02-19 10:50:00,117.16,117.46,117.02,117.02,86927.0,115.8474,116.144,115.7089,115.7089,86927.0
2021-02-19 11:00:00,117.0,117.44,116.98,117.35,85723.0,115.6891,116.1242,115.6694,116.0352,85723.0
2021-02-19 11:10:00,117.31,117.79,117.1,117.47,89531.0,115.9957,116.4703,115.788,116.1539,89531.0
2021-02-19 11:20:00,117.43,117.63,117.43,117.57,31252.0,116.1143,116.3121,116.1143,116.2528,31252.0
2021-02-19 11:30:00,117.57,117.65,117.02,117.2,46917.0,116.2528,116.3319,115.7089,115.8869,46917.0
2021-02-19 11:40:00,117.21,117.22,116.96,117.11,31711.0,115.8968,115.9067,115.6496,115.7979,31711.0
2021-02-19 11:50:00,117.06,117.12,116.75,116.83,24563.0,115.7485,115.8078,115.4419,115.521,24563.0
2021-02-19 12:00:00,116.84,116.94,116.5,116.52,31315.0,115.5309,115.6298,115.1947,115.2145,31315.0
2021-02-19 12:10:00,116.51,116.79,116.37,116.57,22858.0,115.2046,115.4815,115.0662,115.264,22858.0
2021-02-19 12:20:00,116.53,116.81,116.53,116.64,34762.0,115.2244,115.5013,115.2244,115.3332,34762.0
2021-02-19 12:30:00,116.59,116.64,116.44,116.5,39983.0,115.2837,115.3332,115.1354,115.1947,39983.0
2021-02-19 12:40:00,116.49,116.53,116.38,116.44,39876.0,115.1849,115.2244,115.0761,115.1354,39876.0
2021-02-19 12:50:00,116.38,116.54,116.35,116.52,29270.0,115.0761,115.2343,115.0464,115.2145,29270.0
2021-02-19 13:00:00,116.55,116.55,116.37,116.39,45461.0,115.2442,115.2442,115.0662,115.086,45461.0
2021-02-19 13:10:00,116.31,116.53,116.3,116.46,41350.0,115.0069,115.2244,114.997,115.1552,41350.0
2021-02-19 13:20:00,116.47,117.01,116.46,116.99,18989.0,115.1651,115.699,115.1552,115.6793,18989.0
2021-02-19 13:30:00,116.99,117.03,116.45,116.45,63736.0,115.6793,115.7188,115.1453,115.1453,63736.0
2021-02-19 13:40:00,116.47,116.79,116.42,116.73,67677.0,115.1651,115.4815,115.1156,115.4222,67677.0
2021-02-19 13:50:00,116.73,116.82,116.64,116.66,47363.0,115.4222,115.5112,115.3332,115.353,47363.0
2021-02-19 14:00:00,116.65,116.78,116.61,116.63,32940.0,115.3431,115.4716,115.3035,115.3233,32940.0
2021-02-19 14:10:00,116.63,116.79,116.61,116.73,36677.0,115.3233,115.4815,115.3035,115.4222,36677.0
2021-02-19 14:20:00,116.73,116.79,116.5,116.54,162788.0,115.4222,115.4815,115.1947,115.2343,162788.0
2021-02-19 14:30:00,116.57,116.92,116.45,116.74,166380.0,115.264,115.61,115.1453,115.4321,166380.0
2021-02-19 14:40:00,116.71,116.88,116.62,116.8,169669.0,115.4024,115.5705,115.3134,115.4914,169669.0
2021-02-19 14:50:00,116.8,117.4,116.76,117.31,57793.0,115.4914,116.0847,115.4518,115.9957,57793.0
2021-02-19 15:00:00,117.26,117.37,117.13,117.23,27159.0,115.9462,116.055,115.8177,115.9166,27159.0
2021-02-19 15:10:00,117.23,117.55,117.23,117.48,40957.0,115.9166,116.233,115.9166,116.1638,40957.0
2021-02-19 15:20:00,117.48,117.51,117.22,117.42,28686.0,116.1638,116.1934,115.9067,116.1044,28686.0
2021-02-19 15:30:00,117.43,117.45,116.94,116.98,122890.0,116.1143,116.1341,115.6298,115.6694,122890.0
2021-02-19 15:40:00,116.98,117.01,116.82,116.91,89449.0,115.6694,115.699,115.5112,115.6002,89449.0
2021-02-19 15:50:00,116.92,117.04,116.73,116.98,210651.0,115.61,115.7287,115.4222,115.6694,210651.0
2021-02-22 09:30:00,118.75,118.75,117.54,118.04,252306.0,117.4195,117.4195,116.2231,116.7175,252306.0
2021-02-22 09:40:00,118.02,119.19,117.97,118.73,224547.0,116.6977,117.8546,116.6483,117.3998,224547.0
2021-02-22 09:50:00,118.8,120.23,118.65,120.23,155563.0,117.469,118.883,117.3207,118.883,155563.0
2021-02-22 10:00:00,120.25,120.25,119.85,120.03,120416.0,118.9027,118.9027,118.5072,118.6852,120416.0
2021-02-22 10:10:00,120.08,120.67,119.99,120.22,108223.0,118.7346,119.318,118.6456,118.8731,108223.0
2021-02-22 10:20:00,120.26,120.96,119.95,120.9,115920.0,118.9126,119.6048,118.6061,119.5454,115920.0
2021-02-22 10:30:00,121.0,121.08,120.59,121.06,66080.0,119.6443,119.7234,119.2389,119.7037,66080.0
2021-02-22 10:40:00,121.06,121.46,121.03,121.34,93650.0,119.7037,120.0992,119.674,119.9805,93650.0
2021-02-22 10:50:00,121.32,121.96,121.28,121.56,65395.0,119.9607,120.5936,119.9212,120.1981,65395.0
2021-02-22 11:00:00,121.56,121.74,120.76,120.88,44355.0,120.1981,120.376,119.407,119.5257,44355.0
2021-02-22 11:10:00,120.9,120.9,120.25,120.42,32541.0,119.5454,119.5454,118.9027,119.0708,32541.0
2021-02-22 11:20:00,120.46,120.6,120.33,120.51,54257.0,119.1104,119.2488,118.9818,119.1598,54257.0
2021-02-22 11:30:00,120.51,120.75,120.38,120.52,93289.0,119.1598,119.3971,119.0313,119.1697,93289.0
2021-02-22 11:40:00,120.55,120.78,120.26,120.72,83122.0,119.1994,119.4268,118.9126,119.3675,83122.0
2021-02-22 11:50:00,120.7,120.97,120.44,120.96,88452.0,119.3477,119.6147,119.0906,119.6048,88452.0
2021-02-22 12:00:00,120.98,121.97,120.88,121.79,60724.0,119.6246,120.6035,119.5257,120.4255,60724.0
2021-02-22 12:10:00,121.84,122.13,121.49,121.65,171609.0,120.4749,120.7617,120.1288,120.287,171609.0
2021-02-22 12:20:00,121.65,121.95,121.54,121.65,23240.0,120.287,120.5837,120.1783,120.287,23240.0
2021-02-22 12:30:00,121.66,121.74,121.37,121.46,50961.0,120.2969,120.376,120.0102,120.0992,50961.0
2021-02-22 12:40:00,121.46,121.64,121.38,121.48,27109.0,120.0992,120.2772,120.0201,120.1189,27109.0
2021-02-22 12:50:00,121.51,121.56,121.22,121.27,82954.0,120.1486,120.1981,119.8619,119.9113,82954.0
2021-02-22 13:00:00,121.28,121.52,121.25,121.37,41875.0,119.9212,120.1585,119.8915,120.0102,41875.0
2021-02-22 13:10:00,121.36,121.38,120.87,120.96,100354.0,120.0003,120.0201,119.5158,119.6048,100354.0
2021-02-22 13:20:00,120.95,121.05,120.88,121.04,42769.0,119.5949,119.6938,119.5257,119.6839,42769.0
2021-02-22 13:30:00,121.04,121.04,120.89,121.0,44505.0,119.6839,119.6839,119.5356,119.6443,44505.0
2021-02-22 13:40:00,121.01,121.06,120.75,121.02,58616.0,119.6542,119.7037,119.3971,119.6641,58616.0
2021-02-22 13:50:00,121.01,121.12,120.76,121.12,42294.0,119.6542,119.763,119.407,119.763,42294.0
2021-02-22 14:00:00,121.12,121.5,121.07,121.07,108433.0,119.763,120.1387,119.7135,119.7135,108433.0
2021-02-22 14:10:00,121.1,121.16,120.81,120.92,74551.0,119.7432,119.8025,119.4565,119.5652,74551.0
2021-02-22 14:20:00,120.9,121.07,120.72,121.04,29904.0,119.5454,119.7135,119.3675,119.6839,29904.0
2021-02-22 14:30:00,121.03,121.12,120.76,120.92,30798.0,119.674,119.763,119.407,119.5652,30798.0
2021-02-22 14:40:00,120.95,121.0,120.76,120.96,44208.0,119.5949,119.6443,119.407,119.6048,44208.0
2021-02-22 14:50:00,120.96,121.07,120.89,120.99,44636.0,119.6048,119.7135,119.5356,119.6344,44636.0
2021-02-22 15:00:00,120.98,120.99,120.6,120.64,54654.0,119.6246,119.6344,119.2488,119.2884,54654.0
2021-02-22 15:10:00,120.66,120.71,120.4,120.53,56501.0,119.3081,119.3576,119.051,119.1796,56501.0
2021-02-22 15:20:00,120.56,120.56,120.18,120.34,48369.0,119.2093,119.2093,118.8335,118.9917,48369.0
2021-02-22 15:30:00,120.31,120.56,120.21,120.25,91866.0,118.9621,119.2093,118.8632,118.9027,91866.0
2021-02-22 15:40:00,120.24,120.38,119.8,119.93,144492.0,118.8928,119.0313,118.4578,118.5863,144492.0
2021-02-22 15:50:00,119.92,120.08,119.81,119.94,239446.0,118.5764,118.7346,118.4677,118.5962,239446.0
2021-02-23 09:30:00,121.58,121.58,119.82,120.19,122911.0,120.2178,120.2178,118.4775,118.8434,122911.0
2021-02-23 09:40:00,119.98,120.15,118.29,118.64,86210.0,118.6358,118.8039,116.9647,117.3108,86210.0
2021-02-23 09:50:00,118.61,119.6,118.35,119.29,101454.0,117.2811,118.26,117.024,117.9535,101454.0
2021-02-23 10:00:00,119.37,120.78,119.12,120.66,114987.0,118.0326,119.4268,117.7854,119.3081,114987.0
2021-02-23 10:10:00,120.73,121.22,120.32,120.37,92535.0,119.3774,119.8619,118.9719,119.0214,92535.0
2021-02-23 10:20:00,120.42,120.84,120.31,120.54,75509.0,119.0708,119.4861,118.9621,119.1895,75509.0
2021-02-23 10:30:00,120.52,120.58,120.0,120.41,40817.0,119.1697,119.229,118.6555,119.0609,40817.0
2021-02-23 10:40:00,120.38,120.73,120.09,120.51,42140.0,119.0313,119.3774,118.7445,119.1598,42140.0
2021-02-23 10:50:00,120.52,120.54,120.06,120.37,51154.0,119.1697,119.1895,118.7149,119.0214,51154.0
2021-02-23 11:00:00,120.39,120.72,120.18,120.72,57163.0,119.0412,119.3675,118.8335,119.3675,57163.0
2021-02-23 11:10:00,120.75,121.13,120.39,120.41,41977.0,119.3971,119.7729,119.0412,119.0609,41977.0
2021-02-23 11:20:00,120.35,120.35,119.74,120.23,30476.0,119.0016,119.0016,118.3984,118.883,30476.0
2021-02-23 11:30:00,120.17,120.62,120.04,120.38,21404.0,118.8236,119.2686,118.6951,119.0313,21404.0
2021-02-23 11:40:00,120.3,120.46,119.94,120.28,193519.0,118.9522,119.1104,118.5962,118.9324,193519.0
2021-02-23 11:50:00,120.34,120.55,119.93,120.04,66615.0,118.9917,119.1994,118.5863,118.6951,66615.0
2021-02-23 12:00:00,120.0,120.4,119.67,119.76,52374.0,118.6555,119.051,118.3292,118.4182,52374.0
2021-02-23 12:10:00,119.81,120.44,119.67,120.44,60817.0,118.4677,119.0906,118.3292,119.0906,60817.0
2021-02-23 12:20:00,120.39,120.54,120.21,120.51,25058.0,119.0412,119.1895,118.8632,119.1598,25058.0
2021-02-23 12:30:00,120.5,120.75,120.18,120.42,115851.0,119.1499,119.3971,118.8335,119.0708,115851.0
2021-02-23 12:40:00,120.42,120.59,120.36,120.51,25101.0,119.0708,119.2389,119.0115,119.1598,25101.0
2021-02-23 12:50:00,120.51,120.78,120.2,120.32,24230.0,119.1598,119.4268,118.8533,118.9719,24230.0
2021-02-23 13:00:00,120.36,120.8,120.28,120.66,26263.0,119.0115,119.4466,118.9324,119.3081,26263.0
2021-02-23 13:10:00,120.66,121.06,120.63,120.9,39221.0,119.3081,119.7037,119.2785,119.5454,39221.0
2021-02-23 13:20:00,120.94,121.26,120.78,121.2,33495.0,119.585,119.9014,119.4268,119.8421,33495.0
2021-02-23 13:30:00,121.23,121.29,121.04,121.13,40618.0,119.8718,119.9311,119.6839,119.7729,40618.0
2021-02-23 13:40:00,121.13,121.17,120.86,120.91,24382.0,119.7729,119.8124,119.5059,119.5553,24382.0
2021-02-23 13:50:00,120.87,121.15,120.81,121.02,23322.0,119.5158,119.7926,119.4565,119.6641,23322.0
2021-02-23 14:00:00,121.06,121.28,120.92,120.96,24624.0,119.7037,119.9212,119.5652,119.6048,24624.0
2021-02-23 14:10:00,120.92,121.06,120.88,121.0,31842.0,119.5652,119.7037,119.5257,119.6443,31842.0
2021-02-23 14:20:00,121.03,121.05,120.93,120.95,29407.0,119.674,119.6938,119.5751,119.5949,29407.0
2021-02-23 14:30:00,120.93,120.97,120.51,120.74,29393.0,119.5751,119.6147,119.1598,119.3872,29393.0
2021-02-23 14:40:00,120.73,121.23,120.72,121.04,47682.0,119.3774,119.8718,119.3675,119.6839,47682.0
2021-02-23 14:50:00,121.04,121.26,121.01,121.26,37907.0,119.6839,119.9014,119.6542,119.9014,37907.0
2021-02-23 15:00:00,121.29,121.83,121.22,121.68,43405.0,119.9311,120.465,119.8619,120.3167,43405.0
2021-02-23 15:10:00,121.71,122.12,121.68,122.0,60216.0,120.3464,120.7518,120.3167,120.6331,60216.0
2021-02-23 15:20:00,121.98,122.13,121.7,122.07,68918.0,120.6133,120.7617,120.3365,120.7023,68918.0
2021-02-23 15:30:00,122.09,122.31,121.92,122.05,78400.0,120.7221,120.9397,120.554,120.6826,78400.0
2021-02-23 15:40:00,122.04,122.23,121.95,122.07,81840.0,120.6727,120.8605,120.5837,120.7023,81840.0
2021-02-23 15:50:00,122.08,122.1,121.64,121.91,272189.0,120.7122,120.732,120.2772,120.5441,272189.0
2021-02-24 09:30:00,123.35,123.82,122.38,122.9,163002.0,121.968,122.4327,121.0089,121.523,163002.0
2021-02-24 09:40:00,122.99,123.56,122.63,123.5,48981.0,121.612,122.1756,121.2561,122.1163,48981.0
2021-02-24 09:50:00,123.52,123.62,122.76,123.51,44044.0,122.1361,122.235,121.3846,122.1262,44044.0
2021-02-24 10:00:00,123.47,124.08,123.19,123.54,81216.0,122.0867,122.6898,121.8098,122.1559,81216.0
2021-02-24 10:10:00,123.5,123.93,123.44,123.84,126074.0,122.1163,122.5415,122.057,122.4525,126074.0
2021-02-24 10:20:00,123.76,123.96,123.29,123.55,179195.0,122.3734,122.5712,121.9087,122.1658,179195.0
2021-02-24 10:30:00,123.56,123.88,123.4,123.71,178777.0,122.1756,122.4921,122.0174,122.324,178777.0
2021-02-24 10:40:00,123.7,123.84,123.52,123.58,112191.0,122.3141,122.4525,122.1361,122.1954,112191.0
2021-02-24 10:50:00,123.59,123.75,123.35,123.56,55148.0,122.2053,122.3635,121.968,122.1756,55148.0
2021-02-24 11:00:00,123.55,123.75,123.03,123.58,136073.0,122.1658,122.3635,121.6516,122.1954,136073.0
2021-02-24 11:10:00,123.54,123.78,123.54,123.73,60869.0,122.1559,122.3932,122.1559,122.3437,60869.0
2021-02-24 11:20:00,123.69,124.14,123.66,124.06,112946.0,122.3042,122.7491,122.2745,122.67,112946.0
2021-02-24 11:30:00,124.06,124.65,124.0,124.37,60679.0,122.67,123.2534,122.6107,122.9766,60679.0
2021-02-24 11:40:00,124.35,124.78,123.86,124.58,86216.0,122.9568,123.382,122.4723,123.1842,86216.0
2021-02-24 11:50:00,124.58,124.72,124.44,124.64,69944.0,123.1842,123.3226,123.0458,123.2435,69944.0
2021-02-24 12:00:00,124.74,125.03,124.73,124.74,31318.0,123.3424,123.6292,123.3325,123.3424,31318.0
2021-02-24 12:10:00,124.77,124.81,124.61,124.71,22149.0,123.3721,123.4116,123.2139,123.3128,22149.0
2021-02-24 12:20:00,124.71,125.15,124.65,125.04,35913.0,123.3128,123.7478,123.2534,123.6391,35913.0
2021-02-24 12:30:00,125.08,125.41,125.05,125.37,68246.0,123.6786,124.0049,123.649,123.9654,68246.0
2021-02-24 12:40:00,125.36,125.73,125.1,125.12,41782.0,123.9555,124.3213,123.6984,123.7182,41782.0
2021-02-24 12:50:00,125.11,125.11,124.41,124.41,26177.0,123.7083,123.7083,123.0161,123.0161,26177.0
2021-02-24 13:00:00,124.39,124.87,124.34,124.7,40537.0,122.9963,123.471,122.9469,123.3029,40537.0
2021-02-24 13:10:00,124.7,125.19,124.69,125.11,24321.0,123.3029,123.7874,123.293,123.7083,24321.0
2021-02-24 13:20:00,125.09,125.31,124.77,125.19,25352.0,123.6885,123.906,123.3721,123.7874,25352.0
2021-02-24 13:30:00,125.25,125.76,125.22,125.7,37416.0,123.8467,124.351,123.817,124.2917,37416.0
2021-02-24 13:40:00,125.69,125.94,125.49,125.61,57647.0,124.2818,124.529,124.084,124.2027,57647.0
2021-02-24 13:50:00,125.62,125.82,125.48,125.56,47363.0,124.2126,124.4103,124.0741,124.1532,47363.0
2021-02-24 14:00:00,125.63,125.67,125.25,125.33,107027.0,124.2225,124.262,123.8467,123.9258,107027.0
2021-02-24 14:10:00,125.38,125.62,125.29,125.47,28153.0,123.9753,124.2126,123.8863,124.0642,28153.0
2021-02-24 14:20:00,125.47,125.5,125.09,125.27,20566.0,124.0642,124.0939,123.6885,123.8665,20566.0
2021-02-24 14:30:00,125.3,125.49,125.16,125.42,30166.0,123.8962,124.084,123.7577,124.0148,30166.0
2021-02-24 14:40:00,125.38,125.89,125.36,125.72,33900.0,123.9753,124.4795,123.9555,124.3114,33900.0
2021-02-24 14:50:00,125.73,126.11,125.68,126.03,40771.0,124.3213,124.6971,124.2719,124.618,40771.0
2021-02-24 15:00:00,126.02,126.37,125.98,126.16,35187.0,124.6081,124.9542,124.5685,124.7465,35187.0
2021-02-24 15:10:00,126.14,126.34,125.98,126.13,604152.0,124.7267,124.9245,124.5685,124.7169,604152.0
2021-02-24 15:20:00,126.13,126.66,126.12,126.66,43554.0,124.7169,125.2409,124.707,125.2409,43554.0
2021-02-24 15:30:00,126.66,127.05,126.58,127.0,79467.0,125.2409,125.6265,125.1618,125.5771,79467.0
2021-02-24 15:40:00,126.98,127.24,126.88,127.24,108803.0,125.5573,125.8144,125.4584,125.8144,108803.0
2021-02-24 15:50:00,127.2,127.48,127.09,127.24,312474.0,125.7749,126.0517,125.6661,125.8144,312474.0
2021-02-25 09:30:00,127.73,128.16,126.24,126.5,170489.0,126.2989,126.7241,124.8256,125.0827,170489.0
2021-02-25 09:40:00,126.51,126.62,125.17,125.21,217202.0,125.0926,125.2014,123.7676,123.8072,217202.0
2021-02-25 09:50:00,125.25,125.29,124.65,125.13,344425.0,123.8467,123.8863,123.2534,123.7281,344425.0
2021-02-25 10:00:00,125.19,125.19,123.01,123.7,152650.0,123.7874,123.7874,121.6318,122.3141,152650.0
2021-02-25 10:10:00,123.69,124.08,123.17,123.4,184253.0,122.3042,122.6898,121.79,122.0174,184253.0
2021-02-25 10:20:00,123.42,124.38,123.42,123.69,178781.0,122.0372,122.9865,122.0372,122.3042,178781.0
2021-02-25 10:30:00,123.69,123.69,122.5,122.85,80986.0,122.3042,122.3042,121.1275,121.4736,80986.0
2021-02-25 10:40:00,122.82,123.04,122.32,122.69,64248.0,121.4439,121.6615,120.9495,121.3154,64248.0
2021-02-25 10:50:00,122.68,123.01,122.35,122.56,97792.0,121.3055,121.6318,120.9792,121.1868,97792.0
2021-02-25 11:00:00,122.53,122.99,122.38,122.79,50003.0,121.1572,121.612,121.0089,121.4143,50003.0
2021-02-25 11:10:00,122.83,123.36,122.78,123.29,38699.0,121.4538,121.9779,121.4044,121.9087,38699.0
2021-02-25 11:20:00,123.26,123.75,122.89,123.75,41125.0,121.879,122.3635,121.5132,122.3635,41125.0
2021-02-25 11:30:00,123.74,124.01,123.2,123.31,75294.0,122.3536,122.6206,121.8197,121.9284,75294.0
2021-02-25 11:40:00,123.34,123.34,122.81,122.84,51811.0,121.9581,121.9581,121.434,121.4637,51811.0
2021-02-25 11:50:00,122.8,122.81,121.74,121.87,113630.0,121.4242,121.434,120.376,120.5046,113630.0
2021-02-25 12:00:00,121.81,122.19,121.56,122.16,45344.0,120.4453,120.821,120.1981,120.7913,45344.0
2021-02-25 12:10:00,122.12,122.32,121.72,121.76,97868.0,120.7518,120.9495,120.3563,120.3958,97868.0
2021-02-25 12:20:00,121.76,122.01,121.52,121.58,46671.0,120.3958,120.643,120.1585,120.2178,46671.0
2021-02-25 12:30:00,121.55,121.87,121.12,121.87,41215.0,120.1882,120.5046,119.763,120.5046,41215.0
2021-02-25 12:40:00,121.85,122.21,121.67,121.89,37379.0,120.4848,120.8408,120.3068,120.5244,37379.0
2021-02-25 12:50:00,121.9,121.9,121.09,121.25,54749.0,120.5342,120.5342,119.7333,119.8915,54749.0
2021-02-25 13:00:00,121.18,122.03,121.13,122.03,30165.0,119.8223,120.6628,119.7729,120.6628,30165.0
2021-02-25 13:10:00,122.09,122.24,121.95,122.2,25440.0,120.7221,120.8704,120.5837,120.8309,25440.0
2021-02-25 13:20:00,122.18,123.16,122.17,123.16,42434.0,120.8111,121.7801,120.8012,121.7801,42434.0
2021-02-25 13:30:00,123.12,123.34,122.73,123.28,26211.0,121.7406,121.9581,121.3549,121.8988,26211.0
2021-02-25 13:40:00,123.28,123.44,123.1,123.18,19403.0,121.8988,122.057,121.7208,121.7999,19403.0
2021-02-25 13:50:00,123.16,123.28,122.53,123.28,68059.0,121.7801,121.8988,121.1572,121.8988,68059.0
2021-02-25 14:00:00,123.22,123.69,123.04,123.61,28085.0,121.8395,122.3042,121.6615,122.2251,28085.0
2021-02-25 14:10:00,123.59,123.96,123.54,123.71,37335.0,122.2053,122.5712,122.1559,122.324,37335.0
2021-02-25 14:20:00,123.84,124.22,123.82,123.95,62910.0,122.4525,122.8283,122.4327,122.5613,62910.0
2021-02-25 14:30:00,123.92,123.93,123.38,123.38,27111.0,122.5316,122.5415,121.9977,121.9977,27111.0
2021-02-25 14:40:00,123.36,123.6,123.24,123.46,32942.0,121.9779,122.2152,121.8592,122.0768,32942.0
2021-02-25 14:50:00,123.5,123.79,123.49,123.55,52142.0,122.1163,122.4031,122.1064,122.1658,52142.0
2021-02-25 15:00:00,123.54,123.67,122.79,122.9,68895.0,122.1559,122.2844,121.4143,121.523,68895.0
2021-02-25 15:10:00,122.93,123.65,122.93,123.52,80285.0,121.5527,122.2646,121.5527,122.1361,80285.0
2021-02-25 15:20:00,123.48,123.68,123.25,123.52,88632.0,122.0965,122.2943,121.8691,122.1361,88632.0
2021-02-25 15:30:00,123.51,123.75,122.36,122.7,107574.0,122.1262,122.3635,120.9891,121.3253,107574.0
2021-02-25 15:40:00,122.68,123.18,122.28,122.89,85232.0,121.3055,121.7999,120.91,121.5132,85232.0
2021-02-25 15:50:00,122.9,123.1,122.51,122.98,210677.0,121.523,121.7208,121.1374,121.6021,210677.0
2021-02-26 09:30:00,123.59,123.72,122.08,122.92,63518.0,122.2053,122.3339,120.7122,121.5428,63518.0
2021-02-26 09:40:00,122.97,123.68,122.56,122.94,132698.0,121.5923,122.2943,121.1868,121.5626,132698.0
2021-02-26 09:50:00,123.0,123.09,121.71,122.23,111598.0,121.6219,121.7109,120.3464,120.8605,111598.0
2021-02-26 10:00:00,122.17,122.17,120.57,120.68,66343.0,120.8012,120.8012,119.2191,119.3279,66343.0
2021-02-26 10:10:00,120.76,121.28,120.55,121.16,68057.0,119.407,119.9212,119.1994,119.8025,68057.0
2021-02-26 10:20:00,121.15,121.21,120.14,120.23,19344.0,119.7926,119.852,118.794,118.883,19344.0
2021-02-26 10:30:00,120.28,121.7,120.28,121.63,19612.0,118.9324,120.3365,118.9324,120.2673,19612.0
2021-02-26 10:40:00,121.56,122.63,121.43,122.45,44207.0,120.1981,121.2561,120.0695,121.0781,44207.0
2021-02-26 10:50:00,122.41,123.14,122.34,123.05,75441.0,121.0385,121.7604,120.9693,121.6714,75441.0
2021-02-26 11:00:00,123.11,123.52,122.94,123.45,30213.0,121.7307,122.1361,121.5626,122.0669,30213.0
2021-02-26 11:10:00,123.43,123.5,122.82,122.83,93428.0,122.0471,122.1163,121.4439,121.4538,93428.0
2021-02-26 11:20:00,122.87,123.2,122.74,122.83,50876.0,121.4934,121.8197,121.3648,121.4538,50876.0
2021-02-26 11:30:00,122.9,123.43,122.88,123.37,23545.0,121.523,122.0471,121.5033,121.9878,23545.0
2021-02-26 11:40:00,123.27,123.35,122.61,122.67,22350.0,121.8889,121.968,121.2363,121.2956,22350.0
2021-02-26 11:50:00,122.74,123.22,122.44,123.1,27067.0,121.3648,121.8395,121.0682,121.7208,27067.0
2021-02-26 12:00:00,123.15,123.43,122.91,123.35,16631.0,121.7702,122.0471,121.5329,121.968,16631.0
2021-02-26 12:10:00,123.41,123.65,123.23,123.43,18511.0,122.0273,122.2646,121.8493,122.0471,18511.0
2021-02-26 12:20:00,123.41,123.89,123.41,123.53,26909.0,122.0273,122.5019,122.0273,122.146,26909.0
2021-02-26 12:30:00,123.56,123.79,123.14,123.75,50034.0,122.1756,122.4031,121.7604,122.3635,50034.0
2021-02-26 12:40:00,123.74,123.74,122.96,123.13,27467.0,122.3536,122.3536,121.5824,121.7505,27467.0
2021-02-26 12:50:00,123.08,123.52,122.99,123.02,22795.0,121.701,122.1361,121.612,121.6417,22795.0
2021-02-26 13:00:00,123.06,123.16,122.71,123.12,15454.0,121.6812,121.7801,121.3352,121.7406,15454.0
2021-02-26 13:10:00,123.13,123.36,123.06,123.36,12088.0,121.7505,121.9779,121.6812,121.9779,12088.0
2021-02-26 13:20:00,123.36,123.5,123.26,123.47,25879.0,121.9779,122.1163,121.879,122.0867,25879.0
2021-02-26 13:30:00,123.47,123.59,123.09,123.41,38498.0,122.0867,122.2053,121.7109,122.0273,38498.0
2021-02-26 13:40:00,123.46,123.88,122.96,123.22,39656.0,122.0768,122.4921,121.5824,121.8395,39656.0
2021-02-26 13:50:00,123.26,124.0,123.12,123.66,46468.0,121.879,122.6107,121.7406,122.2745,46468.0
2021-02-26 14:00:00,123.66,123.73,123.34,123.38,71392.0,122.2745,122.3437,121.9581,121.9977,71392.0
2021-02-26 14:10:00,123.38,123.48,122.83,122.84,18724.0,121.9977,122.0965,121.4538,121.4637,18724.0
2021-02-26 14:20:00,122.8,123.04,122.48,122.53,26209.0,121.4242,121.6615,121.1077,121.1572,26209.0
2021-02-26 14:30:00,122.49,123.12,122.35,123.0,55242.0,121.1176,121.7406,120.9792,121.6219,55242.0
2021-02-26 14:40:00,122.98,122.99,122.16,122.9,37728.0,121.6021,121.612,120.7913,121.523,37728.0
2021-02-26 14:50:00,122.95,123.11,122.79,122.81,38568.0,121.5725,121.7307,121.4143,121.434,38568.0
2021-02-26 15:00:00,122.82,123.33,122.77,123.33,40476.0,121.4439,121.9482,121.3945,121.9482,40476.0
2021-02-26 15:10:00,123.37,123.39,122.79,122.84,32728.0,121.9878,122.0076,121.4143,121.4637,32728.0
2021-02-26 15:20:00,122.78,123.36,122.68,123.2,72285.0,121.4044,121.9779,121.3055,121.8197,72285.0
2021-02-26 15:30:00,123.2,123.81,123.15,123.7,67489.0,121.8197,122.4228,121.7702,122.3141,67489.0
2021-02-26 15:40:00,123.68,124.58,123.65,124.43,161955.0,122.2943,123.1842,122.2646,123.0359,161955.0
2021-02-26 15:50:00,124.39,124.46,123.63,123.63,374316.0,122.9963,123.0656,122.2449,122.2449,374316.0
2021-03-01 09:30:00,125.72,125.85,123.85,124.17,107019.0,124.3114,124.44,122.4624,122.7788,107019.0
2021-03-01 09:40:00,124.27,124.3,122.8,122.89,103979.0,122.8777,122.9074,121.4242,121.5132,103979.0
2021-03-01 09:50:00,123.0,123.57,122.8,123.49,63133.0,121.6219,122.1855,121.4242,122.1064,63133.0
2021-03-01 10:00:00,123.5,123.97,123.08,123.48,83804.0,122.1163,122.5811,121.701,122.0965,83804.0
2021-03-01 10:10:00,123.4,124.28,123.31,123.96,24131.0,122.0174,122.8876,121.9284,122.5712,24131.0
2021-03-01 10:20:00,124.0,124.77,123.86,124.35,35263.0,122.6107,123.3721,122.4723,122.9568,35263.0
2021-03-01 10:30:00,124.41,124.85,124.28,124.64,31981.0,123.0161,123.4512,122.8876,123.2435,31981.0
2021-03-01 10:40:00,124.7,124.72,123.82,124.02,32126.0,123.3029,123.3226,122.4327,122.6305,32126.0
2021-03-01 10:50:00,124.02,124.2,123.55,124.13,50309.0,122.6305,122.8085,122.1658,122.7393,50309.0
2021-03-01 11:00:00,124.14,124.14,123.4,123.66,56333.0,122.7491,122.7491,122.0174,122.2745,56333.0
2021-03-01 11:10:00,123.61,123.86,123.47,123.82,11930.0,122.2251,122.4723,122.0867,122.4327,11930.0
2021-03-01 11:20:00,123.79,123.83,123.61,123.68,16905.0,122.4031,122.4426,122.2251,122.2943,16905.0
2021-03-01 11:30:00,123.68,123.79,123.53,123.55,8905.0,122.2943,122.4031,122.146,122.1658,8905.0
2021-03-01 11:40:00,123.55,123.67,123.29,123.51,18214.0,122.1658,122.2844,121.9087,122.1262,18214.0
2021-03-01 11:50:00,123.57,123.8,123.42,123.75,20359.0,122.1855,122.413,122.0372,122.3635,20359.0
2021-03-01 12:00:00,123.76,123.85,123.54,123.73,18977.0,122.3734,122.4624,122.1559,122.3437,18977.0
2021-03-01 12:10:00,123.71,123.85,123.27,123.27,16464.0,122.324,122.4624,121.8889,121.8889,16464.0
2021-03-01 12:20:00,123.3,123.42,123.21,123.28,20386.0,121.9186,122.0372,121.8296,121.8988,20386.0
2021-03-01 12:30:00,123.29,123.65,123.2,123.48,41917.0,121.9087,122.2646,121.8197,122.0965,41917.0
2021-03-01 12:40:00,123.52,123.67,123.31,123.63,32212.0,122.1361,122.2844,121.9284,122.2449,32212.0
2021-03-01 12:50:00,123.66,123.83,123.48,123.54,27360.0,122.2745,122.4426,122.0965,122.1559,27360.0
2021-03-01 13:00:00,123.57,123.88,123.38,123.53,17961.0,122.1855,122.4921,121.9977,122.146,17961.0
2021-03-01 13:10:00,123.5,123.5,123.28,123.29,53790.0,122.1163,122.1163,121.8988,121.9087,53790.0
2021-03-01 13:20:00,123.3,123.5,123.24,123.3,80400.0,121.9186,122.1163,121.8592,121.9186,80400.0
2021-03-01 13:30:00,123.3,123.59,123.24,123.59,29731.0,121.9186,122.2053,121.8592,122.2053,29731.0
2021-03-01 13:40:00,123.59,123.62,123.45,123.51,41455.0,122.2053,122.235,122.0669,122.1262,41455.0
2021-03-01 13:50:00,123.5,123.64,123.29,123.41,22748.0,122.1163,122.2547,121.9087,122.0273,22748.0
2021-03-01 14:00:00,123.42,123.86,123.32,123.69,22616.0,122.0372,122.4723,121.9383,122.3042,22616.0
2021-03-01 14:10:00,123.69,123.99,123.6,123.74,21761.0,122.3042,122.6008,122.2152,122.3536,21761.0
2021-03-01 14:20:00,123.74,123.9,123.71,123.84,15134.0,122.3536,122.5118,122.324,122.4525,15134.0
2021-03-01 14:30:00,123.85,123.94,123.72,123.86,22073.0,122.4624,122.5514,122.3339,122.4723,22073.0
2021-03-01 14:40:00,123.84,124.04,123.72,123.85,17727.0,122.4525,122.6503,122.3339,122.4624,17727.0
2021-03-01 14:50:00,123.87,124.0,123.77,123.82,23758.0,122.4822,122.6107,122.3833,122.4327,23758.0
2021-03-01 15:00:00,123.78,123.93,123.7,123.8,18721.0,122.3932,122.5415,122.3141,122.413,18721.0
2021-03-01 15:10:00,123.79,124.05,123.61,123.64,29199.0,122.4031,122.6602,122.2251,122.2547,29199.0
2021-03-01 15:20:00,123.67,123.72,123.37,123.58,37352.0,122.2844,122.3339,121.9878,122.1954,37352.0
2021-03-01 15:30:00,123.62,123.69,123.45,123.5,31091.0,122.235,122.3042,122.0669,122.1163,31091.0
2021-03-01 15:40:00,123.51,124.0,123.47,123.66,77089.0,122.1262,122.6107,122.0867,122.2745,77089.0
2021-03-01 15:50:00,123.57,123.8,123.44,123.77,321207.0,122.1855,122.413,122.057,122.3833,321207.0
2021-03-02 09:30:00,123.9,124.19,123.05,123.39,46338.0,122.5118,122.7986,121.6714,122.0076,46338.0
2021-03-02 09:40:00,123.4,123.49,122.5,123.4,58136.0,122.0174,122.1064,121.1275,122.0174,58136.0
2021-03-02 09:50:00,123.46,123.46,123.02,123.05,25072.0,122.0768,122.0768,121.6417,121.6714,25072.0
2021-03-02 10:00:00,123.06,123.67,123.0,123.17,28536.0,121.6812,122.2844,121.6219,121.79,28536.0
2021-03-02 10:10:00,123.24,123.82,122.94,123.64,53830.0,121.8592,122.4327,121.5626,122.2547,53830.0
2021-03-02 10:20:00,123.61,123.66,123.02,123.02,27581.0,122.2251,122.2745,121.6417,121.6417,27581.0
2021-03-02 10:30:00,123.03,123.69,122.92,123.45,56750.0,121.6516,122.3042,121.5428,122.0669,56750.0
2021-03-02 10:40:00,123.44,124.03,123.38,123.92,27767.0,122.057,122.6404,121.9977,122.5316,27767.0
2021-03-02 10:50:00,123.97,124.22,123.8,124.02,23564.0,122.5811,122.8283,122.413,122.6305,23564.0
2021-03-02 11:00:00,124.02,124.13,123.76,123.96,29503.0,122.6305,122.7393,122.3734,122.5712,29503.0
2021-03-02 11:10:00,123.93,123.93,123.34,123.37,32738.0,122.5415,122.5415,121.9581,121.9878,32738.0
2021-03-02 11:20:00,123.32,123.71,122.94,123.71,28231.0,121.9383,122.324,121.5626,122.324,28231.0
2021-03-02 11:30:00,123.65,123.71,123.14,123.3,32063.0,122.2646,122.324,121.7604,121.9186,32063.0
2021-03-02 11:40:00,123.29,123.62,123.14,123.58,18072.0,121.9087,122.235,121.7604,122.1954,18072.0
2021-03-02 11:50:00,123.54,123.81,123.47,123.77,25183.0,122.1559,122.4228,122.0867,122.3833,25183.0
2021-03-02 12:00:00,123.72,124.7,123.7,124.64,138513.0,122.3339,123.3029,122.3141,123.2435,138513.0
2021-03-02 12:10:00,124.64,124.93,124.6,124.87,29222.0,123.2435,123.5303,123.204,123.471,29222.0
2021-03-02 12:20:00,124.89,124.92,124.62,124.65,29005.0,123.4907,123.5204,123.2238,123.2534,29005.0
2021-03-02 12:30:00,124.65,124.73,124.56,124.59,17677.0,123.2534,123.3325,123.1644,123.1941,17677.0
2021-03-02 12:40:00,124.59,124.76,124.54,124.7,19210.0,123.1941,123.3622,123.1447,123.3029,19210.0
2021-03-02 12:50:00,124.73,125.02,124.69,124.94,24503.0,123.3325,123.6193,123.293,123.5402,24503.0
2021-03-02 13:00:00,124.97,125.09,124.72,124.73,16957.0,123.5698,123.6885,123.3226,123.3325,16957.0
2021-03-02 13:10:00,124.78,124.82,124.27,124.28,227320.0,123.382,123.4215,122.8777,122.8876,227320.0
2021-03-02 13:20:00,124.19,124.54,123.96,124.17,181223.0,122.7986,123.1447,122.5712,122.7788,181223.0
2021-03-02 13:30:00,124.09,124.24,123.94,124.05,14700.0,122.6997,122.848,122.5514,122.6602,14700.0
2021-03-02 13:40:00,124.06,124.18,123.87,124.12,11339.0,122.67,122.7887,122.4822,122.7294,11339.0
2021-03-02 13:50:00,124.15,124.2,124.02,124.05,10299.0,122.759,122.8085,122.6305,122.6602,10299.0
2021-03-02 14:00:00,124.11,124.26,123.77,123.77,16432.0,122.7195,122.8678,122.3833,122.3833,16432.0
2021-03-02 14:10:00,123.76,123.82,123.49,123.55,8671.0,122.3734,122.4327,122.1064,122.1658,8671.0
2021-03-02 14:20:00,123.65,123.88,123.46,123.53,9375.0,122.2646,122.4921,122.0768,122.146,9375.0
2021-03-02 14:30:00,123.48,123.73,123.48,123.67,16390.0,122.0965,122.3437,122.0965,122.2844,16390.0
2021-03-02 14:40:00,123.68,123.79,123.62,123.72,17735.0,122.2943,122.4031,122.235,122.3339,17735.0
2021-03-02 14:50:00,123.72,124.13,123.62,123.93,18132.0,122.3339,122.7393,122.235,122.5415,18132.0
2021-03-02 15:00:00,123.99,124.27,123.84,124.27,24270.0,122.6008,122.8777,122.4525,122.8777,24270.0
2021-03-02 15:10:00,124.25,124.31,123.96,123.96,31603.0,122.8579,122.9172,122.5712,122.5712,31603.0
2021-03-02 15:20:00,123.91,124.43,123.87,124.39,28526.0,122.5217,123.0359,122.4822,122.9963,28526.0
2021-03-02 15:30:00,124.39,124.81,124.38,124.7,50007.0,122.9963,123.4116,122.9865,123.3029,50007.0
2021-03-02 15:40:00,124.69,124.77,124.33,124.33,70872.0,123.293,123.3721,122.937,122.937,70872.0
2021-03-02 15:50:00,124.32,124.45,123.97,124.25,266860.0,122.9271,123.0557,122.5811,122.8579,266860.0
2021-03-03 09:30:00,124.25,125.84,124.25,124.89,51300.0,122.8579,124.4301,122.8579,123.4907,51300.0
2021-03-03 09:40:00,124.7,125.51,124.56,125.05,25136.0,123.3029,124.1038,123.1644,123.649,25136.0
2021-03-03 09:50:00,125.05,125.43,124.42,124.42,31903.0,123.649,124.0247,123.026,123.026,31903.0
2021-03-03 10:00:00,124.48,124.69,123.69,124.14,20310.0,123.0853,123.293,122.3042,122.7491,20310.0
2021-03-03 10:10:00,124.16,124.3,123.27,123.43,37314.0,122.7689,122.9074,121.8889,122.0471,37314.0
2021-03-03 10:20:00,123.48,124.19,123.41,123.85,24841.0,122.0965,122.7986,122.0273,122.4624,24841.0
2021-03-03 10:30:00,123.86,124.08,123.51,123.98,23811.0,122.4723,122.6898,122.1262,122.5909,23811.0
2021-03-03 10:40:00,123.87,124.14,123.69,123.95,19417.0,122.4822,122.7491,122.3042,122.5613,19417.0
2021-03-03 10:50:00,123.97,123.99,123.63,123.63,11580.0,122.5811,122.6008,122.2449,122.2449,11580.0
2021-03-03 11:00:00,123.6,123.95,123.42,123.87,31180.0,122.2152,122.5613,122.0372,122.4822,31180.0
2021-03-03 11:10:00,123.88,124.5,123.81,124.5,24158.0,122.4921,123.1051,122.4228,123.1051,24158.0
2021-03-03 11:20:00,124.54,124.55,124.24,124.34,31992.0,123.1447,123.1546,122.848,122.9469,31992.0
2021-03-03 11:30:00,124.34,124.44,123.83,123.84,19274.0,122.9469,123.0458,122.4426,122.4525,19274.0
2021-03-03 11:40:00,123.87,124.3,123.83,124.16,76069.0,122.4822,122.9074,122.4426,122.7689,76069.0
2021-03-03 11:50:00,124.12,124.46,123.9,123.9,13783.0,122.7294,123.0656,122.5118,122.5118,13783.0
2021-03-03 12:00:00,123.95,124.13,123.89,123.99,12689.0,122.5613,122.7393,122.5019,122.6008,12689.0
2021-03-03 12:10:00,123.96,124.05,123.75,123.92,94925.0,122.5712,122.6602,122.3635,122.5316,94925.0
2021-03-03 12:20:00,123.91,124.06,123.73,123.92,11764.0,122.5217,122.67,122.3437,122.5316,11764.0
2021-03-03 12:30:00,123.92,124.0,123.7,123.94,16071.0,122.5316,122.6107,122.3141,122.5514,16071.0
2021-03-03 12:40:00,123.92,124.16,123.87,124.06,14289.0,122.5316,122.7689,122.4822,122.67,14289.0
2021-03-03 12:50:00,124.1,124.31,123.97,124.14,25762.0,122.7096,122.9172,122.5811,122.7491,25762.0
2021-03-03 13:00:00,124.24,124.39,124.08,124.34,26545.0,122.848,122.9963,122.6898,122.9469,26545.0
2021-03-03 13:10:00,124.39,124.88,124.36,124.87,17773.0,122.9963,123.4809,122.9667,123.471,17773.0
2021-03-03 13:20:00,124.88,125.22,124.82,125.04,35986.0,123.4809,123.817,123.4215,123.6391,35986.0
2021-03-03 13:30:00,125.05,125.16,124.79,125.01,39140.0,123.649,123.7577,123.3919,123.6094,39140.0
2021-03-03 13:40:00,125.0,125.05,124.62,124.8,32876.0,123.5995,123.649,123.2238,123.4018,32876.0
2021-03-03 13:50:00,124.8,124.96,124.37,124.44,20008.0,123.4018,123.56,122.9766,123.0458,20008.0
2021-03-03 14:00:00,124.51,124.8,123.97,124.35,35300.0,123.115,123.4018,122.5811,122.9568,35300.0
2021-03-03 14:10:00,124.4,124.83,124.35,124.53,25568.0,123.0062,123.4314,122.9568,123.1348,25568.0
2021-03-03 14:20:00,124.57,124.63,124.12,124.15,17107.0,123.1743,123.2337,122.7294,122.759,17107.0
2021-03-03 14:30:00,124.18,124.47,123.82,124.31,25962.0,122.7887,123.0754,122.4327,122.9172,25962.0
2021-03-03 14:40:00,124.38,124.65,124.06,124.1,45771.0,122.9865,123.2534,122.67,122.7096,45771.0
2021-03-03 14:50:00,124.17,124.46,124.17,124.39,20646.0,122.7788,123.0656,122.7788,122.9963,20646.0
2021-03-03 15:00:00,124.41,124.48,123.86,123.91,17132.0,123.0161,123.0853,122.4723,122.5217,17132.0
2021-03-03 15:10:00,123.89,124.39,123.89,124.3,56244.0,122.5019,122.9963,122.5019,122.9074,56244.0
2021-03-03 15:20:00,124.28,124.36,124.09,124.29,92196.0,122.8876,122.9667,122.6997,122.8975,92196.0
2021-03-03 15:30:00,124.26,124.33,123.98,124.06,121246.0,122.8678,122.937,122.5909,122.67,121246.0
2021-03-03 15:40:00,124.04,124.21,123.86,123.9,64643.0,122.6503,122.8184,122.4723,122.5118,64643.0
2021-03-03 15:50:00,123.81,123.88,123.13,123.13,173194.0,122.4228,122.4921,121.7505,121.7505,173194.0
2021-03-04 09:30:00,123.25,123.32,121.21,121.68,100441.0,121.8691,121.9383,119.852,120.3167,100441.0
2021-03-04 09:40:00,121.65,122.34,120.82,120.9,101563.0,120.287,120.9693,119.4663,119.5454,101563.0
2021-03-04 09:50:00,120.9,121.72,120.67,121.47,45996.0,119.5454,120.3563,119.318,120.1091,45996.0
2021-03-04 10:00:00,121.51,121.64,120.25,120.26,69965.0,120.1486,120.2772,118.9027,118.9126,69965.0
2021-03-04 10:10:00,120.2,120.38,119.03,119.74,100924.0,118.8533,119.0313,117.6964,118.3984,100924.0
2021-03-04 10:20:00,119.81,120.32,119.69,120.02,67469.0,118.4677,118.9719,118.349,118.6753,67469.0
2021-03-04 10:30:00,119.97,120.52,119.73,120.5,42077.0,118.6259,119.1697,118.3886,119.1499,42077.0
2021-03-04 10:40:00,120.5,120.72,120.1,120.22,49495.0,119.1499,119.3675,118.7544,118.8731,49495.0
2021-03-04 10:50:00,120.35,120.45,119.58,120.34,92368.0,119.0016,119.1005,118.2402,118.9917,92368.0
2021-03-04 11:00:00,120.3,120.57,120.01,120.01,69073.0,118.9522,119.2191,118.6654,118.6654,69073.0
2021-03-04 11:10:00,120.1,120.38,119.94,120.31,30780.0,118.7544,119.0313,118.5962,118.9621,30780.0
2021-03-04 11:20:00,120.36,120.5,120.13,120.38,29105.0,119.0115,119.1499,118.7841,119.0313,29105.0
2021-03-04 11:30:00,120.45,120.87,120.33,120.77,19881.0,119.1005,119.5158,118.9818,119.4169,19881.0
2021-03-04 11:40:00,120.75,121.46,120.75,121.29,37153.0,119.3971,120.0992,119.3971,119.9311,37153.0
2021-03-04 11:50:00,121.32,121.35,120.86,121.15,21661.0,119.9607,119.9904,119.5059,119.7926,21661.0
2021-03-04 12:00:00,121.17,121.53,121.16,121.42,84396.0,119.8124,120.1684,119.8025,120.0596,84396.0
2021-03-04 12:10:00,121.46,122.25,121.17,121.85,82004.0,120.0992,120.8803,119.8124,120.4848,82004.0
2021-03-04 12:20:00,121.85,122.03,121.09,121.58,42406.0,120.4848,120.6628,119.7333,120.2178,42406.0
2021-03-04 12:30:00,121.5,122.17,121.33,122.17,33541.0,120.1387,120.8012,119.9706,120.8012,33541.0
2021-03-04 12:40:00,122.22,122.41,121.5,121.64,27593.0,120.8507,121.0385,120.1387,120.2772,27593.0
2021-03-04 12:50:00,121.67,121.82,120.82,120.97,37879.0,120.3068,120.4551,119.4663,119.6147,37879.0
2021-03-04 13:00:00,120.91,121.55,120.77,120.84,86613.0,119.5553,120.1882,119.4169,119.4861,86613.0
2021-03-04 13:10:00,120.81,120.87,119.04,119.73,83203.0,119.4565,119.5158,117.7063,118.3886,83203.0
2021-03-04 13:20:00,119.68,119.71,119.06,119.71,43333.0,118.3391,118.3688,117.7261,118.3688,43333.0
2021-03-04 13:30:00,119.66,119.66,118.86,118.97,104255.0,118.3193,118.3193,117.5283,117.6371,104255.0
2021-03-04 13:40:00,118.97,119.02,118.02,118.03,103567.0,117.6371,117.6865,116.6977,116.7076,103567.0
2021-03-04 13:50:00,118.06,118.14,117.0,117.04,116020.0,116.7373,116.8164,115.6891,115.7287,116020.0
2021-03-04 14:00:00,117.1,118.49,117.07,118.44,96360.0,115.788,117.1624,115.7584,117.113,96360.0
2021-03-04 14:10:00,118.4,118.69,118.23,118.53,39172.0,117.0735,117.3602,116.9054,117.202,39172.0
2021-03-04 14:20:00,118.63,119.1,118.54,118.88,27161.0,117.3009,117.7656,117.2119,117.5481,27161.0
2021-03-04 14:30:00,118.87,119.05,118.51,118.75,40253.0,117.5382,117.7162,117.1822,117.4195,40253.0
2021-03-04 14:40:00,118.76,120.01,118.59,119.94,57981.0,117.4294,118.6654,117.2613,118.5962,57981.0
2021-03-04 14:50:00,119.95,120.82,119.86,120.66,82564.0,118.6061,119.4663,118.5171,119.3081,82564.0
2021-03-04 15:00:00,120.66,120.71,120.02,120.05,26106.0,119.3081,119.3576,118.6753,118.705,26106.0
2021-03-04 15:10:00,120.0,120.29,119.79,120.07,50403.0,118.6555,118.9423,118.4479,118.7247,50403.0
2021-03-04 15:20:00,120.03,120.45,119.6,120.22,56150.0,118.6852,119.1005,118.26,118.8731,56150.0
2021-03-04 15:30:00,120.22,120.79,120.17,120.79,58840.0,118.8731,119.4367,118.8236,119.4367,58840.0
2021-03-04 15:40:00,120.84,121.22,120.72,120.97,77886.0,119.4861,119.8619,119.3675,119.6147,77886.0
2021-03-04 15:50:00,121.0,121.29,120.35,120.81,185228.0,119.6443,119.9311,119.0016,119.4565,185228.0
2021-03-05 09:30:00,121.9,122.43,120.5,120.5,80078.0,120.5342,121.0583,119.1499,119.1499,80078.0
2021-03-05 09:40:00,120.45,121.46,120.44,120.63,45538.0,119.1005,120.0992,119.0906,119.2785,45538.0
2021-03-05 09:50:00,120.54,120.7,118.99,120.09,83618.0,119.1895,119.3477,117.6568,118.7445,83618.0
2021-03-05 10:00:00,120.09,120.42,119.56,119.75,45615.0,118.7445,119.0708,118.2205,118.4083,45615.0
2021-03-05 10:10:00,119.72,119.72,118.62,119.07,91981.0,118.3787,118.3787,117.291,117.736,91981.0
2021-03-05 10:20:00,119.07,119.17,118.47,118.52,27329.0,117.736,117.8348,117.1427,117.1921,27329.0
2021-03-05 10:30:00,118.47,119.11,118.26,118.45,66410.0,117.1427,117.7755,116.935,117.1229,66410.0
2021-03-05 10:40:00,118.39,119.2,118.39,118.94,62254.0,117.0636,117.8645,117.0636,117.6074,62254.0
2021-03-05 10:50:00,118.88,119.4,118.73,118.87,78688.0,117.5481,118.0623,117.3998,117.5382,78688.0
2021-03-05 11:00:00,118.88,118.98,117.83,117.92,40032.0,117.5481,117.647,116.5098,116.5988,40032.0
2021-03-05 11:10:00,118.01,118.31,117.21,117.52,21132.0,116.6878,116.9845,115.8968,116.2033,21132.0
2021-03-05 11:20:00,117.61,117.78,116.44,116.64,50526.0,116.2923,116.4604,115.1354,115.3332,50526.0
2021-03-05 11:30:00,116.68,118.15,116.68,117.92,57024.0,115.3727,116.8263,115.3727,116.5988,57024.0
2021-03-05 11:40:00,117.9,118.3,117.44,117.9,73228.0,116.5791,116.9746,116.1242,116.5791,73228.0
2021-03-05 11:50:00,117.87,118.71,117.63,118.5,34195.0,116.5494,117.38,116.3121,117.1723,34195.0
2021-03-05 12:00:00,118.49,118.85,118.3,118.66,29858.0,117.1624,117.5184,116.9746,117.3305,29858.0
2021-03-05 12:10:00,118.62,118.82,118.31,118.75,29587.0,117.291,117.4888,116.9845,117.4195,29587.0
2021-03-05 12:20:00,118.68,119.05,118.46,119.01,28053.0,117.3503,117.7162,117.1328,117.6766,28053.0
2021-03-05 12:30:00,118.93,119.5,118.87,119.5,25135.0,117.5975,118.1611,117.5382,118.1611,25135.0
2021-03-05 12:40:00,119.4,119.86,119.23,119.77,30470.0,118.0623,118.5171,117.8942,118.4281,30470.0
2021-03-05 12:50:00,119.78,120.09,119.53,119.84,16618.0,118.438,118.7445,118.1908,118.4973,16618.0
2021-03-05 13:00:00,119.85,120.03,119.27,119.67,18998.0,118.5072,118.6852,117.9337,118.3292,18998.0
2021-03-05 13:10:00,119.59,120.29,119.37,120.22,21394.0,118.2501,118.9423,118.0326,118.8731,21394.0
2021-03-05 13:20:00,120.21,120.47,120.03,120.4,21347.0,118.8632,119.1203,118.6852,119.051,21347.0
2021-03-05 13:30:00,120.46,120.71,120.19,120.71,18160.0,119.1104,119.3576,118.8434,119.3576,18160.0
2021-03-05 13:40:00,120.71,121.09,120.71,121.03,19583.0,119.3576,119.7333,119.3576,119.674,19583.0
2021-03-05 13:50:00,121.09,121.25,120.61,120.87,15625.0,119.7333,119.8915,119.2587,119.5158,15625.0
2021-03-05 14:00:00,120.93,121.12,120.32,120.54,66229.0,119.5751,119.763,118.9719,119.1895,66229.0
2021-03-05 14:10:00,120.58,121.14,120.57,120.82,18886.0,119.229,119.7828,119.2191,119.4663,18886.0
2021-03-05 14:20:00,120.92,121.25,120.83,121.21,7999.0,119.5652,119.8915,119.4762,119.852,7999.0
2021-03-05 14:30:00,121.16,121.44,121.04,121.17,18728.0,119.8025,120.0794,119.6839,119.8124,18728.0
2021-03-05 14:40:00,121.18,121.32,120.76,121.12,30294.0,119.8223,119.9607,119.407,119.763,30294.0
2021-03-05 14:50:00,121.14,121.45,120.95,121.27,40842.0,119.7828,120.0893,119.5949,119.9113,40842.0
2021-03-05 15:00:00,121.3,121.5,121.2,121.37,48826.0,119.941,120.1387,119.8421,120.0102,48826.0
2021-03-05 15:10:00,121.37,121.87,121.34,121.86,46914.0,120.0102,120.5046,119.9805,120.4947,46914.0
2021-03-05 15:20:00,121.86,122.2,121.83,121.84,51153.0,120.4947,120.8309,120.465,120.4749,51153.0
2021-03-05 15:30:00,121.86,122.75,121.77,122.75,138190.0,120.4947,121.3747,120.4057,121.3747,138190.0
2021-03-05 15:40:00,122.78,122.78,122.23,122.24,127694.0,121.4044,121.4044,120.8605,120.8704,127694.0
2021-03-05 15:50:00,122.25,122.93,122.25,122.82,370044.0,120.8803,121.5527,120.8803,121.4439,370044.0
2021-03-08 09:30:00,123.52,123.89,122.02,123.1,114181.0,122.1361,122.5019,120.6529,121.7208,114181.0
2021-03-08 09:40:00,123.04,124.46,123.02,123.43,72271.0,121.6615,123.0656,121.6417,122.0471,72271.0
2021-03-08 09:50:00,123.53,124.13,122.99,123.7,38903.0,122.146,122.7393,121.612,122.3141,38903.0
2021-03-08 10:00:00,123.72,124.52,123.23,124.51,23567.0,122.3339,123.1249,121.8493,123.115,23567.0
2021-03-08 10:10:00,124.62,124.7,123.95,124.27,25610.0,123.2238,123.3029,122.5613,122.8777,25610.0
2021-03-08 10:20:00,124.28,125.06,124.13,124.81,33007.0,122.8876,123.6588,122.7393,123.4116,33007.0
2021-03-08 10:30:00,124.84,125.22,124.57,124.71,24238.0,123.4413,123.817,123.1743,123.3128,24238.0
2021-03-08 10:40:00,124.76,125.22,124.46,124.52,34013.0,123.3622,123.817,123.0656,123.1249,34013.0
2021-03-08 10:50:00,124.51,124.9,124.15,124.41,54837.0,123.115,123.5006,122.759,123.0161,54837.0
2021-03-08 11:00:00,124.52,125.32,124.52,125.2,28979.0,123.1249,123.9159,123.1249,123.7973,28979.0
2021-03-08 11:10:00,125.21,125.42,124.93,125.42,19054.0,123.8072,124.0148,123.5303,124.0148,19054.0
2021-03-08 11:20:00,125.46,125.65,125.27,125.37,31932.0,124.0544,124.2422,123.8665,123.9654,31932.0
2021-03-08 11:30:00,125.4,125.4,124.88,124.99,107347.0,123.995,123.995,123.4809,123.5896,107347.0
2021-03-08 11:40:00,124.93,125.19,124.65,124.9,37320.0,123.5303,123.7874,123.2534,123.5006,37320.0
2021-03-08 11:50:00,124.89,125.2,124.68,124.97,21960.0,123.4907,123.7973,123.2831,123.5698,21960.0
2021-03-08 12:00:00,124.93,125.4,124.88,125.34,28167.0,123.5303,123.995,123.4809,123.9357,28167.0
2021-03-08 12:10:00,125.39,125.69,125.34,125.41,105065.0,123.9851,124.2818,123.9357,124.0049,105065.0
2021-03-08 12:20:00,125.4,126.38,125.37,126.32,78575.0,123.995,124.9641,123.9654,124.9047,78575.0
2021-03-08 12:30:00,126.28,126.33,126.01,126.01,26213.0,124.8652,124.9146,124.5982,124.5982,26213.0
2021-03-08 12:40:00,126.01,126.43,125.99,126.0,49244.0,124.5982,125.0135,124.5784,124.5883,49244.0
2021-03-08 12:50:00,126.0,126.12,125.72,125.74,15442.0,124.5883,124.707,124.3114,124.3312,15442.0
2021-03-08 13:00:00,125.79,126.3,125.79,126.21,20870.0,124.3807,124.8849,124.3807,124.796,20870.0
2021-03-08 13:10:00,126.2,126.53,126.09,126.49,18252.0,124.7861,125.1124,124.6773,125.0728,18252.0
2021-03-08 13:20:00,126.45,126.63,126.35,126.48,18224.0,125.0333,125.2112,124.9344,125.0629,18224.0
2021-03-08 13:30:00,126.52,126.62,125.85,125.9,16676.0,125.1025,125.2014,124.44,124.4894,16676.0
2021-03-08 13:40:00,125.85,126.02,125.38,125.42,17309.0,124.44,124.6081,123.9753,124.0148,17309.0
2021-03-08 13:50:00,125.47,125.54,124.71,124.71,25637.0,124.0642,124.1335,123.3128,123.3128,25637.0
2021-03-08 14:00:00,124.75,125.68,124.75,125.49,26564.0,123.3523,124.2719,123.3523,124.084,26564.0
2021-03-08 14:10:00,125.45,125.93,125.42,125.57,24905.0,124.0445,124.5191,124.0148,124.1631,24905.0
2021-03-08 14:20:00,125.58,126.4,125.48,126.24,24214.0,124.173,124.9838,124.0741,124.8256,24214.0
2021-03-08 14:30:00,126.28,126.47,125.97,125.97,15275.0,124.8652,125.053,124.5586,124.5586,15275.0
2021-03-08 14:40:00,125.95,126.08,125.52,125.71,112903.0,124.5389,124.6674,124.1137,124.3016,112903.0
2021-03-08 14:50:00,125.65,126.22,125.61,126.17,24827.0,124.2422,124.8058,124.2027,124.7564,24827.0
2021-03-08 15:00:00,126.18,126.23,125.58,125.87,24826.0,124.7663,124.8157,124.173,124.4598,24826.0
2021-03-08 15:10:00,125.81,126.31,125.81,125.93,21507.0,124.4004,124.8948,124.4004,124.5191,21507.0
2021-03-08 15:20:00,126.01,126.48,126.01,126.17,62954.0,124.5982,125.0629,124.5982,124.7564,62954.0
2021-03-08 15:30:00,126.22,126.76,126.2,126.33,54122.0,124.8058,125.3398,124.7861,124.9146,54122.0
2021-03-08 15:40:00,126.33,126.36,125.82,126.0,74935.0,124.9146,124.9443,124.4103,124.5883,74935.0
2021-03-08 15:50:00,125.96,126.06,125.34,125.41,213358.0,124.5488,124.6476,123.9357,124.0049,213358.0
2021-03-09 09:30:00,126.97,126.97,124.42,124.5,74001.0,125.5474,125.5474,123.026,123.1051,74001.0
2021-03-09 09:40:00,124.55,125.41,123.94,124.48,85114.0,123.1546,124.0049,122.5514,123.0853,85114.0
2021-03-09 09:50:00,124.53,124.67,123.8,124.08,45599.0,123.1348,123.2732,122.413,122.6898,45599.0
2021-03-09 10:00:00,124.12,124.53,123.82,124.03,72313.0,122.7294,123.1348,122.4327,122.6404,72313.0
2021-03-09 10:10:00,124.09,124.33,123.61,124.21,39995.0,122.6997,122.937,122.2251,122.8184,39995.0
2021-03-09 10:20:00,124.22,124.54,123.85,124.42,58350.0,122.8283,123.1447,122.4624,123.026,58350.0
2021-03-09 10:30:00,124.43,124.71,124.29,124.53,66520.0,123.0359,123.3128,122.8975,123.1348,66520.0
2021-03-09 10:40:00,124.64,124.69,124.35,124.55,103776.0,123.2435,123.293,122.9568,123.1546,103776.0
2021-03-09 10:50:00,124.57,125.68,124.54,125.66,45175.0,123.1743,124.2719,123.1447,124.2521,45175.0
2021-03-09 11:00:00,125.66,125.98,125.35,125.85,55668.0,124.2521,124.5685,123.9456,124.44,55668.0
2021-03-09 11:10:00,125.85,125.86,125.35,125.51,19202.0,124.44,124.4499,123.9456,124.1038,19202.0
2021-03-09 11:20:00,125.42,125.44,124.95,125.1,19837.0,124.0148,124.0346,123.5501,123.6984,19837.0
2021-03-09 11:30:00,125.09,125.18,124.8,124.93,42575.0,123.6885,123.7775,123.4018,123.5303,42575.0
2021-03-09 11:40:00,124.93,125.0,124.69,124.92,30147.0,123.5303,123.5995,123.293,123.5204,30147.0
2021-03-09 11:50:00,124.95,125.23,124.85,125.15,19041.0,123.5501,123.8269,123.4512,123.7478,19041.0
2021-03-09 12:00:00,125.22,125.36,125.1,125.29,18160.0,123.817,123.9555,123.6984,123.8863,18160.0
2021-03-09 12:10:00,125.35,125.62,125.29,125.33,20171.0,123.9456,124.2126,123.8863,123.9258,20171.0
2021-03-09 12:20:00,125.29,125.47,125.14,125.37,16434.0,123.8863,124.0642,123.7379,123.9654,16434.0
2021-03-09 12:30:00,125.37,125.6,125.24,125.52,51341.0,123.9654,124.1928,123.8368,124.1137,51341.0
2021-03-09 12:40:00,125.57,125.81,125.48,125.75,26462.0,124.1631,124.4004,124.0741,124.3411,26462.0
2021-03-09 12:50:00,125.73,125.77,124.94,124.96,92157.0,124.3213,124.3609,123.5402,123.56,92157.0
2021-03-09 13:00:00,124.97,125.41,124.89,125.37,28308.0,123.5698,124.0049,123.4907,123.9654,28308.0
2021-03-09 13:10:00,125.32,125.49,125.2,125.33,25422.0,123.9159,124.084,123.7973,123.9258,25422.0
2021-03-09 13:20:00,125.33,125.45,125.13,125.32,18413.0,123.9258,124.0445,123.7281,123.9159,18413.0
2021-03-09 13:30:00,125.3,125.38,125.07,125.38,30590.0,123.8962,123.9753,123.6687,123.9753,30590.0
2021-03-09 13:40:00,125.31,125.59,125.23,125.55,24430.0,123.906,124.1829,123.8269,124.1433,24430.0
2021-03-09 13:50:00,125.52,125.53,125.27,125.32,24166.0,124.1137,124.1236,123.8665,123.9159,24166.0
2021-03-09 14:00:00,125.34,125.61,125.34,125.4,22757.0,123.9357,124.2027,123.9357,123.995,22757.0
2021-03-09 14:10:00,125.43,125.57,125.28,125.38,19057.0,124.0247,124.1631,123.8764,123.9753,19057.0
2021-03-09 14:20:00,125.42,125.42,125.24,125.35,24803.0,124.0148,124.0148,123.8368,123.9456,24803.0
2021-03-09 14:30:00,125.38,125.71,125.37,125.46,18203.0,123.9753,124.3016,123.9654,124.0544,18203.0
2021-03-09 14:40:00,125.43,125.67,125.29,125.32,19838.0,124.0247,124.262,123.8863,123.9159,19838.0
2021-03-09 14:50:00,125.37,125.5,125.3,125.39,33401.0,123.9654,124.0939,123.8962,123.9851,33401.0
2021-03-09 15:00:00,125.42,125.74,125.38,125.68,31088.0,124.0148,124.3312,123.9753,124.2719,31088.0
2021-03-09 15:10:00,125.69,125.85,125.68,125.75,48364.0,124.2818,124.44,124.2719,124.3411,48364.0
2021-03-09 15:20:00,125.75,125.77,125.19,125.2,35733.0,124.3411,124.3609,123.7874,123.7973,35733.0
2021-03-09 15:30:00,125.21,125.24,124.81,125.02,55449.0,123.8072,123.8368,123.4116,123.6193,55449.0
2021-03-09 15:40:00,125.01,125.03,124.44,124.49,98000.0,123.6094,123.6292,123.0458,123.0952,98000.0
2021-03-09 15:50:00,124.47,124.69,124.09,124.11,237878.0,123.0754,123.293,122.6997,122.7195,237878.0
2021-03-10 09:30:00,124.39,125.95,124.32,125.67,66360.0,122.9963,124.5389,122.9271,124.262,66360.0
2021-03-10 09:40:00,125.62,125.98,125.11,125.19,34132.0,124.2126,124.5685,123.7083,123.7874,34132.0
2021-03-10 09:50:00,125.18,125.29,124.13,124.18,32340.0,123.7775,123.8863,122.7393,122.7887,32340.0
2021-03-10 10:00:00,124.19,124.76,123.85,124.06,33343.0,122.7986,123.3622,122.4624,122.67,33343.0
2021-03-10 10:10:00,124.26,124.36,123.7,123.73,29608.0,122.8678,122.9667,122.3141,122.3437,29608.0
2021-03-10 10:20:00,123.73,123.8,123.31,123.46,37967.0,122.3437,122.413,121.9284,122.0768,37967.0
2021-03-10 10:30:00,123.51,123.93,123.33,123.52,21927.0,122.1262,122.5415,121.9482,122.1361,21927.0
2021-03-10 10:40:00,123.33,123.66,123.22,123.34,36406.0,121.9482,122.2745,121.8395,121.9581,36406.0
2021-03-10 10:50:00,123.32,123.33,122.8,123.3,77164.0,121.9383,121.9482,121.4242,121.9186,77164.0
2021-03-10 11:00:00,123.3,123.81,123.24,123.32,36107.0,121.9186,122.4228,121.8592,121.9383,36107.0
2021-03-10 11:10:00,123.27,123.74,123.27,123.5,24937.0,121.8889,122.3536,121.8889,122.1163,24937.0
2021-03-10 11:20:00,123.57,123.57,123.29,123.57,25349.0,122.1855,122.1855,121.9087,122.1855,25349.0
2021-03-10 11:30:00,123.61,123.79,123.39,123.69,19249.0,122.2251,122.4031,122.0076,122.3042,19249.0
2021-03-10 11:40:00,123.69,123.76,123.26,123.7,16960.0,122.3042,122.3734,121.879,122.3141,16960.0
2021-03-10 11:50:00,123.77,124.05,123.7,123.8,14843.0,122.3833,122.6602,122.3141,122.413,14843.0
2021-03-10 12:00:00,123.8,124.06,123.7,123.98,7943.0,122.413,122.67,122.3141,122.5909,7943.0
2021-03-10 12:10:00,123.94,124.04,123.7,123.92,14205.0,122.5514,122.6503,122.3141,122.5316,14205.0
2021-03-10 12:20:00,123.79,123.84,123.42,123.55,10369.0,122.4031,122.4525,122.0372,122.1658,10369.0
2021-03-10 12:30:00,123.63,123.69,123.37,123.4,9697.0,122.2449,122.3042,121.9878,122.0174,9697.0
2021-03-10 12:40:00,123.47,123.82,123.35,123.72,13411.0,122.0867,122.4327,121.968,122.3339,13411.0
2021-03-10 12:50:00,123.76,123.95,123.62,123.85,19630.0,122.3734,122.5613,122.235,122.4624,19630.0
2021-03-10 13:00:00,123.79,123.97,123.48,123.86,11572.0,122.4031,122.5811,122.0965,122.4723,11572.0
2021-03-10 13:10:00,123.89,123.98,123.69,123.94,10287.0,122.5019,122.5909,122.3042,122.5514,10287.0
2021-03-10 13:20:00,123.88,123.97,123.6,123.96,18410.0,122.4921,122.5811,122.2152,122.5712,18410.0
2021-03-10 13:30:00,123.96,124.04,123.68,123.92,11919.0,122.5712,122.6503,122.2943,122.5316,11919.0
2021-03-10 13:40:00,123.79,124.02,123.74,123.94,11223.0,122.4031,122.6305,122.3536,122.5514,11223.0
2021-03-10 13:50:00,123.96,124.06,123.7,123.79,29888.0,122.5712,122.67,122.3141,122.4031,29888.0
2021-03-10 14:00:00,123.77,124.01,123.71,123.8,16128.0,122.3833,122.6206,122.324,122.413,16128.0
2021-03-10 14:10:00,123.83,124.24,123.83,124.15,31223.0,122.4426,122.848,122.4426,122.759,31223.0
2021-03-10 14:20:00,124.11,124.17,123.81,124.03,32372.0,122.7195,122.7788,122.4228,122.6404,32372.0
2021-03-10 14:30:00,124.1,124.28,123.94,124.23,30406.0,122.7096,122.8876,122.5514,122.8381,30406.0
2021-03-10 14:40:00,124.29,124.48,124.1,124.36,35205.0,122.8975,123.0853,122.7096,122.9667,35205.0
2021-03-10 14:50:00,124.41,124.46,124.22,124.23,18355.0,123.0161,123.0656,122.8283,122.8381,18355.0
2021-03-10 15:00:00,124.26,124.43,124.08,124.12,26031.0,122.8678,123.0359,122.6898,122.7294,26031.0
2021-03-10 15:10:00,124.1,124.14,123.86,123.95,25322.0,122.7096,122.7491,122.4723,122.5613,25322.0
2021-03-10 15:20:00,123.95,124.14,123.82,123.83,49040.0,122.5613,122.7491,122.4327,122.4426,49040.0
2021-03-10 15:30:00,123.85,124.0,123.47,123.93,34569.0,122.4624,122.6107,122.0867,122.5415,34569.0
2021-03-10 15:40:00,123.93,124.44,123.88,124.41,61795.0,122.5415,123.0458,122.4921,123.0161,61795.0
2021-03-10 15:50:00,124.3,124.6,124.09,124.53,259473.0,122.9074,123.204,122.6997,123.1348,259473.0
2021-03-11 09:30:00,124.56,124.95,123.32,123.94,46357.0,123.1644,123.5501,121.9383,122.5514,46357.0
2021-03-11 09:40:00,123.87,124.17,123.38,123.93,15089.0,122.4822,122.7788,121.9977,122.5415,15089.0
2021-03-11 09:50:00,123.92,124.84,123.92,124.45,35776.0,122.5316,123.4413,122.5316,123.0557,35776.0
2021-03-11 10:00:00,124.52,124.52,123.91,124.08,46785.0,123.1249,123.1249,122.5217,122.6898,46785.0
2021-03-11 10:10:00,124.04,124.34,123.94,124.31,31134.0,122.6503,122.9469,122.5514,122.9172,31134.0
2021-03-11 10:20:00,124.29,124.72,124.14,124.24,23057.0,122.8975,123.3226,122.7491,122.848,23057.0
2021-03-11 10:30:00,124.24,125.2,124.08,124.89,61810.0,122.848,123.7973,122.6898,123.4907,61810.0
2021-03-11 10:40:00,124.96,125.78,124.96,125.46,82770.0,123.56,124.3708,123.56,124.0544,82770.0
2021-03-11 10:50:00,125.43,125.76,125.38,125.55,53356.0,124.0247,124.351,123.9753,124.1433,53356.0
2021-03-11 11:00:00,125.56,126.14,125.47,125.96,27297.0,124.1532,124.7267,124.0642,124.5488,27297.0
2021-03-11 11:10:00,126.01,126.2,125.86,125.86,19917.0,124.5982,124.7861,124.4499,124.4499,19917.0
2021-03-11 11:20:00,125.85,125.92,125.65,125.87,17719.0,124.44,124.5092,124.2422,124.4598,17719.0
2021-03-11 11:30:00,125.76,125.86,125.55,125.67,30772.0,124.351,124.4499,124.1433,124.262,30772.0
2021-03-11 11:40:00,125.68,125.83,125.68,125.8,22345.0,124.2719,124.4202,124.2719,124.3905,22345.0
2021-03-11 11:50:00,125.84,125.99,125.66,125.77,19170.0,124.4301,124.5784,124.2521,124.3609,19170.0
2021-03-11 12:00:00,125.77,126.01,125.77,125.8,25250.0,124.3609,124.5982,124.3609,124.3905,25250.0
2021-03-11 12:10:00,125.79,126.04,125.72,126.03,21249.0,124.3807,124.6279,124.3114,124.618,21249.0
2021-03-11 12:20:00,126.03,126.03,125.69,125.82,14161.0,124.618,124.618,124.2818,124.4103,14161.0
2021-03-11 12:30:00,125.88,126.03,125.8,125.81,8675.0,124.4697,124.618,124.3905,124.4004,8675.0
2021-03-11 12:40:00,125.81,125.88,125.53,125.56,9666.0,124.4004,124.4697,124.1236,124.1532,9666.0
2021-03-11 12:50:00,125.59,125.61,125.35,125.55,8296.0,124.1829,124.2027,123.9456,124.1433,8296.0
2021-03-11 13:00:00,125.55,125.66,125.23,125.25,13984.0,124.1433,124.2521,123.8269,123.8467,13984.0
2021-03-11 13:10:00,125.27,125.44,125.2,125.32,7588.0,123.8665,124.0346,123.7973,123.9159,7588.0
2021-03-11 13:20:00,125.28,125.46,125.21,125.41,9827.0,123.8764,124.0544,123.8072,124.0049,9827.0
2021-03-11 13:30:00,125.43,125.49,125.12,125.29,10261.0,124.0247,124.084,123.7182,123.8863,10261.0
2021-03-11 13:40:00,125.29,125.72,125.29,125.55,17378.0,123.8863,124.3114,123.8863,124.1433,17378.0
2021-03-11 13:50:00,125.57,125.62,125.3,125.36,13735.0,124.1631,124.2126,123.8962,123.9555,13735.0
2021-03-11 14:00:00,125.36,125.6,125.36,125.5,8170.0,123.9555,124.1928,123.9555,124.0939,8170.0
2021-03-11 14:10:00,125.48,125.58,125.44,125.53,11124.0,124.0741,124.173,124.0346,124.1236,11124.0
2021-03-11 14:20:00,125.55,125.57,125.46,125.46,10283.0,124.1433,124.1631,124.0544,124.0544,10283.0
2021-03-11 14:30:00,125.44,125.75,125.15,125.15,34310.0,124.0346,124.3411,123.7478,123.7478,34310.0
2021-03-11 14:40:00,125.18,125.22,124.57,124.61,40556.0,123.7775,123.817,123.1743,123.2139,40556.0
2021-03-11 14:50:00,124.6,124.69,124.3,124.37,40516.0,123.204,123.293,122.9074,122.9766,40516.0
2021-03-11 15:00:00,124.36,124.69,124.32,124.68,11523.0,122.9667,123.293,122.9271,123.2831,11523.0
2021-03-11 15:10:00,124.64,124.67,124.49,124.63,13935.0,123.2435,123.2732,123.0952,123.2337,13935.0
2021-03-11 15:20:00,124.6,124.8,124.54,124.71,27128.0,123.204,123.4018,123.1447,123.3128,27128.0
2021-03-11 15:30:00,124.73,124.74,124.35,124.38,30826.0,123.3325,123.3424,122.9568,122.9865,30826.0
2021-03-11 15:40:00,124.38,124.38,124.1,124.23,75290.0,122.9865,122.9865,122.7096,122.8381,75290.0
2021-03-11 15:50:00,124.22,124.69,124.16,124.66,224450.0,122.8283,123.293,122.7689,123.2633,224450.0
2021-03-12 09:30:00,125.32,125.38,124.34,124.99,57286.0,123.9159,123.9753,122.9469,123.5896,57286.0
2021-03-12 09:40:00,125.0,125.68,125.0,125.39,17158.0,123.5995,124.2719,123.5995,123.9851,17158.0
2021-03-12 09:50:00,125.35,126.52,125.12,126.37,28464.0,123.9456,125.1025,123.7182,124.9542,28464.0
2021-03-12 10:00:00,126.35,126.58,126.01,126.21,73922.0,124.9344,125.1618,124.5982,124.796,73922.0
2021-03-12 10:10:00,126.25,126.36,125.62,125.97,29979.0,124.8355,124.9443,124.2126,124.5586,29979.0
2021-03-12 10:20:00,125.95,126.14,125.42,125.72,84474.0,124.5389,124.7267,124.0148,124.3114,84474.0
2021-03-12 10:30:00,125.53,125.86,125.38,125.67,61426.0,124.1236,124.4499,123.9753,124.262,61426.0
2021-03-12 10:40:00,125.61,125.61,125.16,125.22,25289.0,124.2027,124.2027,123.7577,123.817,25289.0
2021-03-12 10:50:00,125.14,125.27,124.83,124.83,13053.0,123.7379,123.8665,123.4314,123.4314,13053.0
2021-03-12 11:00:00,124.83,125.51,124.77,125.24,88746.0,123.4314,124.1038,123.3721,123.8368,88746.0
2021-03-12 11:10:00,125.28,125.54,125.19,125.29,12153.0,123.8764,124.1335,123.7874,123.8863,12153.0
2021-03-12 11:20:00,125.45,125.56,125.31,125.35,9490.0,124.0445,124.1532,123.906,123.9456,9490.0
2021-03-12 11:30:00,125.41,125.45,124.83,125.0,57735.0,124.0049,124.0445,123.4314,123.5995,57735.0
2021-03-12 11:40:00,125.0,125.28,124.92,125.02,11971.0,123.5995,123.8764,123.5204,123.6193,11971.0
2021-03-12 11:50:00,125.04,125.18,124.86,125.17,17035.0,123.6391,123.7775,123.4611,123.7676,17035.0
2021-03-12 12:00:00,125.21,125.26,125.05,125.21,18196.0,123.8072,123.8566,123.649,123.8072,18196.0
2021-03-12 12:10:00,125.22,125.48,125.08,125.47,6363.0,123.817,124.0741,123.6786,124.0642,6363.0
2021-03-12 12:20:00,125.42,125.54,125.33,125.5,17475.0,124.0148,124.1335,123.9258,124.0939,17475.0
2021-03-12 12:30:00,125.5,125.54,125.34,125.5,4125.0,124.0939,124.1335,123.9357,124.0939,4125.0
2021-03-12 12:40:00,125.54,125.56,125.34,125.47,5318.0,124.1335,124.1532,123.9357,124.0642,5318.0
2021-03-12 12:50:00,125.46,125.63,125.34,125.63,6190.0,124.0544,124.2225,123.9357,124.2225,6190.0
2021-03-12 13:00:00,125.65,125.7,125.43,125.63,7093.0,124.2422,124.2917,124.0247,124.2225,7093.0
2021-03-12 13:10:00,125.64,125.76,125.46,125.54,4726.0,124.2323,124.351,124.0544,124.1335,4726.0
2021-03-12 13:20:00,125.55,125.73,125.54,125.68,4655.0,124.1433,124.3213,124.1335,124.2719,4655.0
2021-03-12 13:30:00,125.69,125.86,125.58,125.6,3827.0,124.2818,124.4499,124.173,124.1928,3827.0
2021-03-12 13:40:00,125.61,125.71,125.52,125.54,4832.0,124.2027,124.3016,124.1137,124.1335,4832.0
2021-03-12 13:50:00,125.54,125.82,125.54,125.79,9036.0,124.1335,124.4103,124.1335,124.3807,9036.0
2021-03-12 14:00:00,125.79,125.94,125.69,125.89,9954.0,124.3807,124.529,124.2818,124.4795,9954.0
2021-03-12 14:10:00,125.81,126.01,125.81,125.88,54771.0,124.4004,124.5982,124.4004,124.4697,54771.0
2021-03-12 14:20:00,125.84,125.98,125.82,125.9,8863.0,124.4301,124.5685,124.4103,124.4894,8863.0
2021-03-12 14:30:00,125.86,125.94,125.59,125.61,10654.0,124.4499,124.529,124.1829,124.2027,10654.0
2021-03-12 14:40:00,125.62,125.86,125.62,125.79,29554.0,124.2126,124.4499,124.2126,124.3807,29554.0
2021-03-12 14:50:00,125.73,125.77,125.54,125.62,7322.0,124.3213,124.3609,124.1335,124.2126,7322.0
2021-03-12 15:00:00,125.62,125.62,125.36,125.4,8888.0,124.2126,124.2126,123.9555,123.995,8888.0
2021-03-12 15:10:00,125.32,125.44,125.28,125.37,8013.0,123.9159,124.0346,123.8764,123.9654,8013.0
2021-03-12 15:20:00,125.42,125.55,125.29,125.55,290706.0,124.0148,124.1433,123.8863,124.1433,290706.0
2021-03-12 15:30:00,125.6,125.86,125.6,125.73,8685.0,124.1928,124.4499,124.1928,124.3213,8685.0
2021-03-12 15:40:00,125.72,126.0,125.64,125.88,25272.0,124.3114,124.5883,124.2323,124.4697,25272.0
2021-03-12 15:50:00,125.88,126.2,125.75,126.04,56786.0,124.4697,124.7861,124.3411,124.6279,56786.0
2021-03-15 09:30:00,126.96,128.92,126.74,128.07,95466.0,125.5376,127.4756,125.32,126.6351,95466.0
2021-03-15 09:40:00,128.09,128.09,126.93,126.97,72657.0,126.6549,126.6549,125.5079,125.5474,72657.0
2021-03-15 09:50:00,127.0,127.14,126.3,126.78,32674.0,125.5771,125.7155,124.8849,125.3596,32674.0
2021-03-15 10:00:00,126.9,127.14,126.51,126.51,29663.0,125.4782,125.7155,125.0926,125.0926,29663.0
2021-03-15 10:10:00,126.52,127.31,126.52,126.77,19183.0,125.1025,125.8836,125.1025,125.3497,19183.0
2021-03-15 10:20:00,126.79,127.67,126.72,127.52,46378.0,125.3695,126.2396,125.3002,126.0913,46378.0
2021-03-15 10:30:00,127.52,127.88,127.26,127.27,59465.0,126.0913,126.4472,125.8342,125.8441,59465.0
2021-03-15 10:40:00,127.3,127.31,126.45,126.55,28073.0,125.8737,125.8836,125.0333,125.1321,28073.0
2021-03-15 10:50:00,126.61,126.89,126.32,126.74,15374.0,125.1915,125.4683,124.9047,125.32,15374.0
2021-03-15 11:00:00,126.74,126.9,126.45,126.66,14195.0,125.32,125.4782,125.0333,125.2409,14195.0
2021-03-15 11:10:00,126.56,126.72,126.26,126.55,18982.0,125.142,125.3002,124.8454,125.1321,18982.0
2021-03-15 11:20:00,126.59,126.69,126.03,126.12,18145.0,125.1717,125.2706,124.618,124.707,18145.0
2021-03-15 11:30:00,126.07,126.1,125.07,125.09,50129.0,124.6575,124.6872,123.6687,123.6885,50129.0
2021-03-15 11:40:00,125.16,126.21,125.16,125.95,29646.0,123.7577,124.796,123.7577,124.5389,29646.0
2021-03-15 11:50:00,125.93,126.06,125.56,125.67,11113.0,124.5191,124.6476,124.1532,124.262,11113.0
2021-03-15 12:00:00,125.63,125.93,125.63,125.78,14030.0,124.2225,124.5191,124.2225,124.3708,14030.0
2021-03-15 12:10:00,125.81,125.94,125.74,125.82,19798.0,124.4004,124.529,124.3312,124.4103,19798.0
2021-03-15 12:20:00,125.85,125.94,125.61,125.7,14453.0,124.44,124.529,124.2027,124.2917,14453.0
2021-03-15 12:30:00,125.75,125.75,125.24,125.29,32665.0,124.3411,124.3411,123.8368,123.8863,32665.0
2021-03-15 12:40:00,125.3,125.74,125.26,125.72,13856.0,123.8962,124.3312,123.8566,124.3114,13856.0
2021-03-15 12:50:00,125.75,125.86,125.61,125.75,40391.0,124.3411,124.4499,124.2027,124.3411,40391.0
2021-03-15 13:00:00,125.76,125.93,125.68,125.93,8159.0,124.351,124.5191,124.2719,124.5191,8159.0
2021-03-15 13:10:00,125.9,126.2,125.86,126.15,11066.0,124.4894,124.7861,124.4499,124.7366,11066.0
2021-03-15 13:20:00,126.13,126.41,126.06,126.33,14327.0,124.7169,124.9937,124.6476,124.9146,14327.0
2021-03-15 13:30:00,126.34,126.35,126.02,126.06,13648.0,124.9245,124.9344,124.6081,124.6476,13648.0
2021-03-15 13:40:00,126.12,126.18,125.93,126.06,8553.0,124.707,124.7663,124.5191,124.6476,8553.0
2021-03-15 13:50:00,126.09,126.35,126.07,126.22,10909.0,124.6773,124.9344,124.6575,124.8058,10909.0
2021-03-15 14:00:00,126.31,126.47,126.28,126.41,8820.0,124.8948,125.053,124.8652,124.9937,8820.0
2021-03-15 14:10:00,126.43,126.44,126.0,126.06,38286.0,125.0135,125.0234,124.5883,124.6476,38286.0
2021-03-15 14:20:00,126.09,126.51,126.03,126.51,39827.0,124.6773,125.0926,124.618,125.0926,39827.0
2021-03-15 14:30:00,126.53,126.8,126.52,126.68,11593.0,125.1124,125.3793,125.1025,125.2607,11593.0
2021-03-15 14:40:00,126.62,126.69,126.39,126.43,9301.0,125.2014,125.2706,124.9739,125.0135,9301.0
2021-03-15 14:50:00,126.43,126.61,126.42,126.49,51616.0,125.0135,125.1915,125.0036,125.0728,51616.0
2021-03-15 15:00:00,126.5,126.52,126.42,126.49,20162.0,125.0827,125.1025,125.0036,125.0728,20162.0
2021-03-15 15:10:00,126.47,126.53,126.35,126.47,30441.0,125.053,125.1124,124.9344,125.053,30441.0
2021-03-15 15:20:00,126.47,126.68,126.42,126.6,26520.0,125.053,125.2607,125.0036,125.1816,26520.0
2021-03-15 15:30:00,126.62,126.82,126.54,126.69,22323.0,125.2014,125.3991,125.1223,125.2706,22323.0
2021-03-15 15:40:00,126.7,126.93,126.63,126.89,26256.0,125.2805,125.5079,125.2112,125.4683,26256.0
2021-03-15 15:50:00,126.84,127.32,126.81,127.26,116153.0,125.4189,125.8935,125.3892,125.8342,116153.0
2021-03-16 09:30:00,127.39,127.78,125.98,126.74,78492.0,125.9627,126.3484,124.5685,125.32,78492.0
2021-03-16 09:40:00,126.7,126.89,126.0,126.01,26501.0,125.2805,125.4683,124.5883,124.5982,26501.0
2021-03-16 09:50:00,125.97,126.47,125.97,126.06,24827.0,124.5586,125.053,124.5586,124.6476,24827.0
2021-03-16 10:00:00,126.39,126.39,124.83,124.96,46459.0,124.9739,124.9739,123.4314,123.56,46459.0
2021-03-16 10:10:00,124.99,125.62,124.88,125.56,22850.0,123.5896,124.2126,123.4809,124.1532,22850.0
2021-03-16 10:20:00,125.59,125.66,125.17,125.38,19767.0,124.1829,124.2521,123.7676,123.9753,19767.0
2021-03-16 10:30:00,125.35,125.58,125.26,125.42,36785.0,123.9456,124.173,123.8566,124.0148,36785.0
2021-03-16 10:40:00,125.45,125.48,124.92,125.23,55917.0,124.0445,124.0741,123.5204,123.8269,55917.0
2021-03-16 10:50:00,125.25,125.3,125.01,125.04,31231.0,123.8467,123.8962,123.6094,123.6391,31231.0
2021-03-16 11:00:00,125.0,125.18,124.58,125.04,30451.0,123.5995,123.7775,123.1842,123.6391,30451.0
2021-03-16 11:10:00,125.03,125.07,124.8,124.98,14538.0,123.6292,123.6687,123.4018,123.5797,14538.0
2021-03-16 11:20:00,125.01,125.09,124.68,124.98,31677.0,123.6094,123.6885,123.2831,123.5797,31677.0
2021-03-16 11:30:00,125.0,125.07,124.84,124.87,13048.0,123.5995,123.6687,123.4413,123.471,13048.0
2021-03-16 11:40:00,124.88,125.02,124.76,124.95,14636.0,123.4809,123.6193,123.3622,123.5501,14636.0
2021-03-16 11:50:00,124.98,125.05,124.81,125.01,21725.0,123.5797,123.649,123.4116,123.6094,21725.0
2021-03-16 12:00:00,125.0,125.12,124.83,125.1,13735.0,123.5995,123.7182,123.4314,123.6984,13735.0
2021-03-16 12:10:00,125.07,125.07,124.71,124.71,24412.0,123.6687,123.6687,123.3128,123.3128,24412.0
2021-03-16 12:20:00,124.69,124.82,124.39,124.42,20490.0,123.293,123.4215,122.9963,123.026,20490.0
2021-03-16 12:30:00,124.48,124.74,124.4,124.7,35149.0,123.0853,123.3424,123.0062,123.3029,35149.0
2021-03-16 12:40:00,124.65,124.96,124.62,124.73,14142.0,123.2534,123.56,123.2238,123.3325,14142.0
2021-03-16 12:50:00,124.73,125.0,124.61,124.93,13810.0,123.3325,123.5995,123.2139,123.5303,13810.0
2021-03-16 13:00:00,124.9,125.17,124.85,125.03,14566.0,123.5006,123.7676,123.4512,123.6292,14566.0
2021-03-16 13:10:00,125.02,125.09,124.81,124.87,15033.0,123.6193,123.6885,123.4116,123.471,15033.0
2021-03-16 13:20:00,124.93,124.97,124.65,124.86,10015.0,123.5303,123.5698,123.2534,123.4611,10015.0
2021-03-16 13:30:00,124.85,124.85,124.5,124.53,16336.0,123.4512,123.4512,123.1051,123.1348,16336.0
2021-03-16 13:40:00,124.54,124.74,124.54,124.62,10240.0,123.1447,123.3424,123.1447,123.2238,10240.0
2021-03-16 13:50:00,124.64,124.75,124.44,124.45,12958.0,123.2435,123.3523,123.0458,123.0557,12958.0
2021-03-16 14:00:00,124.45,124.6,124.31,124.48,12779.0,123.0557,123.204,122.9172,123.0853,12779.0
2021-03-16 14:10:00,124.42,124.6,124.32,124.47,11186.0,123.026,123.204,122.9271,123.0754,11186.0
2021-03-16 14:20:00,124.41,124.41,124.07,124.32,14152.0,123.0161,123.0161,122.6799,122.9271,14152.0
2021-03-16 14:30:00,124.26,124.64,124.26,124.31,18847.0,122.8678,123.2435,122.8678,122.9172,18847.0
2021-03-16 14:40:00,124.33,124.38,123.91,124.33,21900.0,122.937,122.9865,122.5217,122.937,21900.0
2021-03-16 14:50:00,124.45,124.76,124.37,124.52,27420.0,123.0557,123.3622,122.9766,123.1249,27420.0
2021-03-16 15:00:00,124.53,124.62,124.09,124.47,37068.0,123.1348,123.2238,122.6997,123.0754,37068.0
2021-03-16 15:10:00,124.52,124.62,124.43,124.51,50443.0,123.1249,123.2238,123.0359,123.115,50443.0
2021-03-16 15:20:00,124.52,124.54,124.31,124.44,27867.0,123.1249,123.1447,122.9172,123.0458,27867.0
2021-03-16 15:30:00,124.34,124.61,124.16,124.22,45741.0,122.9469,123.2139,122.7689,122.8283,45741.0
2021-03-16 15:40:00,124.21,124.24,123.86,124.02,56655.0,122.8184,122.848,122.4723,122.6305,56655.0
2021-03-16 15:50:00,124.06,124.25,123.77,123.96,200713.0,122.67,122.8579,122.3833,122.5712,200713.0
2021-03-17 09:30:00,123.5,125.04,123.45,124.96,52542.0,122.1163,123.6391,122.0669,123.56,52542.0
2021-03-17 09:40:00,125.03,125.78,124.63,124.7,44453.0,123.6292,124.3708,123.2337,123.3029,44453.0
2021-03-17 09:50:00,124.91,125.85,124.66,125.43,29788.0,123.5105,124.44,123.2633,124.0247,29788.0
2021-03-17 10:00:00,125.27,125.44,124.78,124.82,33789.0,123.8665,124.0346,123.382,123.4215,33789.0
2021-03-17 10:10:00,124.89,124.95,124.57,124.7,21822.0,123.4907,123.5501,123.1743,123.3029,21822.0
2021-03-17 10:20:00,124.63,124.82,124.32,124.61,18350.0,123.2337,123.4215,122.9271,123.2139,18350.0
2021-03-17 10:30:00,124.58,124.74,124.07,124.34,27007.0,123.1842,123.3424,122.6799,122.9469,27007.0
2021-03-17 10:40:00,124.38,124.53,123.88,124.34,38436.0,122.9865,123.1348,122.4921,122.9469,38436.0
2021-03-17 10:50:00,124.32,124.52,124.22,124.22,17739.0,122.9271,123.1249,122.8283,122.8283,17739.0
2021-03-17 11:00:00,124.26,124.53,124.06,124.53,17521.0,122.8678,123.1348,122.67,123.1348,17521.0
2021-03-17 11:10:00,124.57,124.96,124.57,124.72,17903.0,123.1743,123.56,123.1743,123.3226,17903.0
2021-03-17 11:20:00,124.74,124.99,124.53,124.91,40208.0,123.3424,123.5896,123.1348,123.5105,40208.0
2021-03-17 11:30:00,124.88,125.44,124.88,125.24,20341.0,123.4809,124.0346,123.4809,123.8368,20341.0
2021-03-17 11:40:00,125.22,125.61,125.2,125.45,16434.0,123.817,124.2027,123.7973,124.0445,16434.0
2021-03-17 11:50:00,125.54,125.67,125.27,125.61,21602.0,124.1335,124.262,123.8665,124.2027,21602.0
2021-03-17 12:00:00,125.57,126.05,125.57,126.01,20001.0,124.1631,124.6377,124.1631,124.5982,20001.0
2021-03-17 12:10:00,125.97,126.02,125.68,125.95,39886.0,124.5586,124.6081,124.2719,124.5389,39886.0
2021-03-17 12:20:00,125.95,125.98,125.72,125.88,22349.0,124.5389,124.5685,124.3114,124.4697,22349.0
2021-03-17 12:30:00,125.84,125.87,125.53,125.73,10950.0,124.4301,124.4598,124.1236,124.3213,10950.0
2021-03-17 12:40:00,125.72,125.85,125.54,125.68,43089.0,124.3114,124.44,124.1335,124.2719,43089.0
2021-03-17 12:50:00,125.73,126.12,125.68,126.0,57003.0,124.3213,124.707,124.2719,124.5883,57003.0
2021-03-17 13:00:00,126.05,126.32,125.8,125.84,28978.0,124.6377,124.9047,124.3905,124.4301,28978.0
2021-03-17 13:10:00,125.9,126.19,125.9,126.13,13004.0,124.4894,124.7762,124.4894,124.7169,13004.0
2021-03-17 13:20:00,126.13,126.21,125.97,126.0,39915.0,124.7169,124.796,124.5586,124.5883,39915.0
2021-03-17 13:30:00,126.01,126.38,125.86,126.14,93298.0,124.5982,124.9641,124.4499,124.7267,93298.0
2021-03-17 13:40:00,126.15,126.25,126.0,126.21,37817.0,124.7366,124.8355,124.5883,124.796,37817.0
2021-03-17 13:50:00,126.17,126.17,125.8,125.95,30309.0,124.7564,124.7564,124.3905,124.5389,30309.0
2021-03-17 14:00:00,126.01,126.87,125.99,126.47,70756.0,124.5982,125.4486,124.5784,125.053,70756.0
2021-03-17 14:10:00,126.5,126.77,126.29,126.43,51491.0,125.0827,125.3497,124.8751,125.0135,51491.0
2021-03-17 14:20:00,126.49,126.49,125.95,125.95,32300.0,125.0728,125.0728,124.5389,124.5389,32300.0
2021-03-17 14:30:00,125.98,126.39,125.78,126.39,29101.0,124.5685,124.9739,124.3708,124.9739,29101.0
2021-03-17 14:40:00,126.41,127.3,126.3,127.25,580125.0,124.9937,125.8737,124.8849,125.8243,580125.0
2021-03-17 14:50:00,127.23,127.33,127.02,127.08,55777.0,125.8045,125.9034,125.5969,125.6562,55777.0
2021-03-17 15:00:00,127.09,127.31,126.91,127.27,60843.0,125.6661,125.8836,125.4881,125.8441,60843.0
2021-03-17 15:10:00,127.23,127.28,126.93,127.05,52972.0,125.8045,125.854,125.5079,125.6265,52972.0
2021-03-17 15:20:00,127.04,127.18,126.79,126.85,34734.0,125.6167,125.7551,125.3695,125.4288,34734.0
2021-03-17 15:30:00,126.86,127.22,126.85,127.05,48110.0,125.4387,125.7946,125.4288,125.6265,48110.0
2021-03-17 15:40:00,127.05,127.57,127.04,127.56,81392.0,125.6265,126.1407,125.6167,126.1308,81392.0
2021-03-17 15:50:00,127.54,127.62,127.05,127.14,277853.0,126.1111,126.1902,125.6265,125.7155,277853.0
2021-03-18 09:30:00,126.57,126.76,125.1,125.54,65609.0,125.1519,125.3398,123.6984,124.1335,65609.0
2021-03-18 09:40:00,125.6,126.06,125.34,125.59,33982.0,124.1928,124.6476,123.9357,124.1829,33982.0
2021-03-18 09:50:00,125.28,126.39,125.28,126.25,41880.0,123.8764,124.9739,123.8764,124.8355,41880.0
2021-03-18 10:00:00,126.26,126.26,125.79,126.22,26826.0,124.8454,124.8454,124.3807,124.8058,26826.0
2021-03-18 10:10:00,126.17,127.02,126.02,126.97,48339.0,124.7564,125.5969,124.6081,125.5474,48339.0
2021-03-18 10:20:00,127.07,127.16,126.49,126.7,31906.0,125.6463,125.7353,125.0728,125.2805,31906.0
2021-03-18 10:30:00,126.86,127.0,126.66,126.84,76178.0,125.4387,125.5771,125.2409,125.4189,76178.0
2021-03-18 10:40:00,126.74,126.85,126.47,126.57,26688.0,125.32,125.4288,125.053,125.1519,26688.0
2021-03-18 10:50:00,126.57,126.67,126.1,126.53,47487.0,125.1519,125.2508,124.6872,125.1124,47487.0
2021-03-18 11:00:00,126.63,127.53,126.56,127.41,178107.0,125.2112,126.1012,125.142,125.9825,178107.0
2021-03-18 11:10:00,127.41,127.5,127.3,127.4,23658.0,125.9825,126.0715,125.8737,125.9726,23658.0
2021-03-18 11:20:00,127.48,127.96,127.44,127.89,47428.0,126.0517,126.5263,126.0122,126.4571,47428.0
2021-03-18 11:30:00,127.91,128.19,127.86,127.95,57318.0,126.4769,126.7538,126.4275,126.5165,57318.0
2021-03-18 11:40:00,127.98,128.1,127.84,127.98,17542.0,126.5461,126.6648,126.4077,126.5461,17542.0
2021-03-18 11:50:00,127.94,128.19,127.7,128.12,40247.0,126.5066,126.7538,126.2693,126.6846,40247.0
2021-03-18 12:00:00,128.11,128.25,127.78,127.92,32366.0,126.6747,126.8131,126.3484,126.4868,32366.0
2021-03-18 12:10:00,127.94,128.11,127.6,127.63,23686.0,126.5066,126.6747,126.1704,126.2,23686.0
2021-03-18 12:20:00,127.7,128.27,127.5,128.15,135275.0,126.2693,126.8329,126.0715,126.7142,135275.0
2021-03-18 12:30:00,128.21,128.25,127.88,128.07,36364.0,126.7735,126.8131,126.4472,126.6351,36364.0
2021-03-18 12:40:00,128.1,128.57,127.91,128.57,28383.0,126.6648,127.1295,126.4769,127.1295,28383.0
2021-03-18 12:50:00,128.5,128.68,127.96,127.97,36407.0,127.0603,127.2383,126.5263,126.5362,36407.0
2021-03-18 13:00:00,127.97,128.2,127.92,127.99,42898.0,126.5362,126.7637,126.4868,126.556,42898.0
2021-03-18 13:10:00,128.01,128.07,127.85,127.85,19500.0,126.5758,126.6351,126.4176,126.4176,19500.0
2021-03-18 13:20:00,127.86,127.86,127.44,127.48,10256.0,126.4275,126.4275,126.0122,126.0517,10256.0
2021-03-18 13:30:00,127.52,127.54,127.19,127.24,11367.0,126.0913,126.1111,125.765,125.8144,11367.0
2021-03-18 13:40:00,127.29,127.59,127.22,127.34,13802.0,125.8639,126.1605,125.7946,125.9133,13802.0
2021-03-18 13:50:00,127.31,127.37,127.09,127.2,6953.0,125.8836,125.943,125.6661,125.7749,6953.0
2021-03-18 14:00:00,127.2,127.2,126.94,126.96,7887.0,125.7749,125.7749,125.5178,125.5376,7887.0
2021-03-18 14:10:00,126.99,126.99,126.65,126.66,13701.0,125.5672,125.5672,125.231,125.2409,13701.0
2021-03-18 14:20:00,126.61,126.85,126.59,126.74,15492.0,125.1915,125.4288,125.1717,125.32,15492.0
2021-03-18 14:30:00,126.78,126.85,126.32,126.63,16468.0,125.3596,125.4288,124.9047,125.2112,16468.0
2021-03-18 14:40:00,126.6,126.6,126.25,126.49,20847.0,125.1816,125.1816,124.8355,125.0728,20847.0
2021-03-18 14:50:00,126.54,126.82,126.41,126.82,16466.0,125.1223,125.3991,124.9937,125.3991,16466.0
2021-03-18 15:00:00,126.75,126.78,126.29,126.53,16459.0,125.3299,125.3596,124.8751,125.1124,16459.0
2021-03-18 15:10:00,126.55,126.62,126.18,126.26,36531.0,125.1321,125.2014,124.7663,124.8454,36531.0
2021-03-18 15:20:00,126.27,126.27,125.69,126.12,28247.0,124.8553,124.8553,124.2818,124.707,28247.0
2021-03-18 15:30:00,126.12,126.12,125.51,125.53,38794.0,124.707,124.707,124.1038,124.1236,38794.0
2021-03-18 15:40:00,125.55,125.58,125.1,125.15,42705.0,124.1433,124.173,123.6984,123.7478,42705.0
2021-03-18 15:50:00,125.16,125.85,125.12,125.62,276836.0,123.7577,124.44,123.7182,124.2126,276836.0
2021-03-19 09:30:00,125.0,125.23,123.26,123.65,219272.0,123.5995,123.8269,121.879,122.2646,219272.0
2021-03-19 09:40:00,123.5,123.5,122.14,122.68,35197.0,122.1163,122.1163,120.7716,121.3055,35197.0
2021-03-19 09:50:00,122.75,124.57,122.67,124.0,33483.0,121.3747,123.1743,121.2956,122.6107,33483.0
2021-03-19 10:00:00,123.73,123.86,123.27,123.82,30544.0,122.3437,122.4723,121.8889,122.4327,30544.0
2021-03-19 10:10:00,123.88,124.33,123.72,124.2,18031.0,122.4921,122.937,122.3339,122.8085,18031.0
2021-03-19 10:20:00,124.39,124.5,123.84,124.03,27589.0,122.9963,123.1051,122.4525,122.6404,27589.0
2021-03-19 10:30:00,124.06,124.12,123.45,123.6,35040.0,122.67,122.7294,122.0669,122.2152,35040.0
2021-03-19 10:40:00,123.64,123.89,123.49,123.84,28631.0,122.2547,122.5019,122.1064,122.4525,28631.0
2021-03-19 10:50:00,123.9,123.94,123.58,123.72,55058.0,122.5118,122.5514,122.1954,122.3339,55058.0
2021-03-19 11:00:00,123.73,124.01,123.72,123.93,40514.0,122.3437,122.6206,122.3339,122.5415,40514.0
2021-03-19 11:10:00,123.93,124.02,123.51,124.02,33750.0,122.5415,122.6305,122.1262,122.6305,33750.0
2021-03-19 11:20:00,123.89,124.11,123.61,123.77,14649.0,122.5019,122.7195,122.2251,122.3833,14649.0
2021-03-19 11:30:00,123.73,124.44,123.65,124.44,14442.0,122.3437,123.0458,122.2646,123.0458,14442.0
2021-03-19 11:40:00,124.45,124.91,124.41,124.77,10923.0,123.0557,123.5105,123.0161,123.3721,10923.0
2021-03-19 11:50:00,124.71,124.99,124.5,124.96,65367.0,123.3128,123.5896,123.1051,123.56,65367.0
2021-03-19 12:00:00,125.0,125.55,124.93,125.49,85586.0,123.5995,124.1433,123.5303,124.084,85586.0
2021-03-19 12:10:00,125.46,125.76,125.26,125.55,42147.0,124.0544,124.351,123.8566,124.1433,42147.0
2021-03-19 12:20:00,125.55,125.76,125.42,125.42,23516.0,124.1433,124.351,124.0148,124.0148,23516.0
2021-03-19 12:30:00,125.41,125.62,125.4,125.58,16069.0,124.0049,124.2126,123.995,124.173,16069.0
2021-03-19 12:40:00,125.56,125.86,125.56,125.78,34362.0,124.1532,124.4499,124.1532,124.3708,34362.0
2021-03-19 12:50:00,125.81,125.92,125.66,125.77,113907.0,124.4004,124.5092,124.2521,124.3609,113907.0
2021-03-19 13:00:00,125.75,125.84,125.29,125.45,45219.0,124.3411,124.4301,123.8863,124.0445,45219.0
2021-03-19 13:10:00,125.49,125.51,125.29,125.44,15869.0,124.084,124.1038,123.8863,124.0346,15869.0
2021-03-19 13:20:00,125.44,125.51,125.2,125.33,10551.0,124.0346,124.1038,123.7973,123.9258,10551.0
2021-03-19 13:30:00,125.36,125.57,125.27,125.52,12104.0,123.9555,124.1631,123.8665,124.1137,12104.0
2021-03-19 13:40:00,125.48,125.61,125.44,125.54,8058.0,124.0741,124.2027,124.0346,124.1335,8058.0
2021-03-19 13:50:00,125.54,125.58,125.37,125.46,10177.0,124.1335,124.173,123.9654,124.0544,10177.0
2021-03-19 14:00:00,125.49,125.6,125.38,125.39,12565.0,124.084,124.1928,123.9753,123.9851,12565.0
2021-03-19 14:10:00,125.41,125.45,125.19,125.24,16449.0,124.0049,124.0445,123.7874,123.8368,16449.0
2021-03-19 14:20:00,125.25,125.4,125.09,125.38,15613.0,123.8467,123.995,123.6885,123.9753,15613.0
2021-03-19 14:30:00,125.41,125.54,125.22,125.41,40434.0,124.0049,124.1335,123.817,124.0049,40434.0
2021-03-19 14:40:00,125.4,125.5,125.25,125.42,29345.0,123.995,124.0939,123.8467,124.0148,29345.0
2021-03-19 14:50:00,125.43,125.69,125.22,125.69,28484.0,124.0247,124.2818,123.817,124.2818,28484.0
2021-03-19 15:00:00,125.68,125.73,125.4,125.4,50252.0,124.2719,124.3213,123.995,123.995,50252.0
2021-03-19 15:10:00,125.4,125.59,125.32,125.35,14233.0,123.995,124.1829,123.9159,123.9456,14233.0
2021-03-19 15:20:00,125.39,125.44,124.97,125.0,14312.0,123.9851,124.0346,123.5698,123.5995,14312.0
2021-03-19 15:30:00,125.02,125.54,125.02,125.42,38377.0,123.6193,124.1335,123.6193,124.0148,38377.0
2021-03-19 15:40:00,125.44,125.58,125.09,125.16,48243.0,124.0346,124.173,123.6885,123.7577,48243.0
2021-03-19 15:50:00,125.12,125.33,124.34,124.38,193197.0,123.7182,123.9258,122.9469,122.9865,193197.0
2021-03-22 09:30:00,124.51,124.83,123.4,123.71,42795.0,123.115,123.4314,122.0174,122.324,42795.0
2021-03-22 09:40:00,123.65,123.91,123.23,123.91,9229.0,122.2646,122.5217,121.8493,122.5217,9229.0
2021-03-22 09:50:00,123.91,123.94,123.42,123.64,13162.0,122.5217,122.5514,122.0372,122.2547,13162.0
2021-03-22 10:00:00,123.73,123.81,123.07,123.2,67718.0,122.3437,122.4228,121.6911,121.8197,67718.0
2021-03-22 10:10:00,123.25,123.44,122.85,123.02,12408.0,121.8691,122.057,121.4736,121.6417,12408.0
2021-03-22 10:20:00,122.93,123.13,122.4,123.13,47067.0,121.5527,121.7505,121.0286,121.7505,47067.0
2021-03-22 10:30:00,123.13,123.78,122.98,123.53,36883.0,121.7505,122.3932,121.6021,122.146,36883.0
2021-03-22 10:40:00,123.59,123.68,123.32,123.68,21712.0,122.2053,122.2943,121.9383,122.2943,21712.0
2021-03-22 10:50:00,123.72,123.84,123.27,123.45,43647.0,122.3339,122.4525,121.8889,122.0669,43647.0
2021-03-22 11:00:00,123.41,123.46,123.22,123.42,20471.0,122.0273,122.0768,121.8395,122.0372,20471.0
2021-03-22 11:10:00,123.39,123.43,123.11,123.42,20031.0,122.0076,122.0471,121.7307,122.0372,20031.0
2021-03-22 11:20:00,123.43,123.64,123.35,123.44,44312.0,122.0471,122.2547,121.968,122.057,44312.0
2021-03-22 11:30:00,123.47,123.92,123.36,123.92,20803.0,122.0867,122.5316,121.9779,122.5316,20803.0
2021-03-22 11:40:00,123.94,124.11,123.76,123.83,25748.0,122.5514,122.7195,122.3734,122.4426,25748.0
2021-03-22 11:50:00,123.79,123.98,123.77,123.95,18435.0,122.4031,122.5909,122.3833,122.5613,18435.0
2021-03-22 12:00:00,123.95,123.98,123.55,123.68,18913.0,122.5613,122.5909,122.1658,122.2943,18913.0
2021-03-22 12:10:00,123.68,123.7,123.46,123.51,17926.0,122.2943,122.3141,122.0768,122.1262,17926.0
2021-03-22 12:20:00,123.53,123.64,123.37,123.61,18607.0,122.146,122.2547,121.9878,122.2251,18607.0
2021-03-22 12:30:00,123.61,123.74,123.45,123.73,14915.0,122.2251,122.3536,122.0669,122.3437,14915.0
2021-03-22 12:40:00,123.68,124.06,123.67,124.05,21485.0,122.2943,122.67,122.2844,122.6602,21485.0
2021-03-22 12:50:00,124.04,124.17,123.95,124.0,13396.0,122.6503,122.7788,122.5613,122.6107,13396.0
2021-03-22 13:00:00,124.02,124.02,123.84,123.89,29037.0,122.6305,122.6305,122.4525,122.5019,29037.0
2021-03-22 13:10:00,123.85,124.21,123.83,123.94,36072.0,122.4624,122.8184,122.4426,122.5514,36072.0
2021-03-22 13:20:00,123.99,124.07,123.9,124.0,35760.0,122.6008,122.6799,122.5118,122.6107,35760.0
2021-03-22 13:30:00,124.0,124.15,123.92,124.08,31861.0,122.6107,122.759,122.5316,122.6898,31861.0
2021-03-22 13:40:00,124.07,124.28,124.03,124.25,108634.0,122.6799,122.8876,122.6404,122.8579,108634.0
2021-03-22 13:50:00,124.24,124.44,124.14,124.41,13772.0,122.848,123.0458,122.7491,123.0161,13772.0
2021-03-22 14:00:00,124.37,124.5,124.33,124.4,15749.0,122.9766,123.1051,122.937,123.0062,15749.0
2021-03-22 14:10:00,124.39,124.39,123.96,123.99,16979.0,122.9963,122.9963,122.5712,122.6008,16979.0
2021-03-22 14:20:00,123.96,124.24,123.94,124.15,8771.0,122.5712,122.848,122.5514,122.759,8771.0
2021-03-22 14:30:00,124.16,124.38,124.14,124.36,21732.0,122.7689,122.9865,122.7491,122.9667,21732.0
2021-03-22 14:40:00,124.4,124.47,124.19,124.27,14420.0,123.0062,123.0754,122.7986,122.8777,14420.0
2021-03-22 14:50:00,124.26,124.3,123.77,123.87,20581.0,122.8678,122.9074,122.3833,122.4822,20581.0
2021-03-22 15:00:00,123.86,124.15,123.82,124.15,8009.0,122.4723,122.759,122.4327,122.759,8009.0
2021-03-22 15:10:00,124.17,124.17,123.7,123.79,24030.0,122.7788,122.7788,122.3141,122.4031,24030.0
2021-03-22 15:20:00,123.82,124.08,123.71,123.73,12919.0,122.4327,122.6898,122.324,122.3437,12919.0
2021-03-22 15:30:00,123.7,123.82,123.45,123.48,24045.0,122.3141,122.4327,122.0669,122.0965,24045.0
2021-03-22 15:40:00,123.49,123.61,123.36,123.4,32643.0,122.1064,122.2251,121.9779,122.0174,32643.0
2021-03-22 15:50:00,123.43,123.67,122.92,123.01,232572.0,122.0471,122.2844,121.5428,121.6318,232572.0
2021-03-23 09:30:00,122.16,122.45,121.32,121.97,94223.0,120.7913,121.0781,119.9607,120.6035,94223.0
2021-03-23 09:40:00,121.9,122.6,121.86,121.92,23608.0,120.5342,121.2264,120.4947,120.554,23608.0
2021-03-23 09:50:00,121.92,122.07,120.72,121.61,78381.0,120.554,120.7023,119.3675,120.2475,78381.0
2021-03-23 10:00:00,121.53,121.9,120.34,120.48,52369.0,120.1684,120.5342,118.9917,119.1302,52369.0
2021-03-23 10:10:00,120.52,121.51,120.26,121.45,44566.0,119.1697,120.1486,118.9126,120.0893,44566.0
2021-03-23 10:20:00,121.46,121.46,120.73,120.73,19068.0,120.0992,120.0992,119.3774,119.3774,19068.0
2021-03-23 10:30:00,120.63,120.66,119.76,119.83,26507.0,119.2785,119.3081,118.4182,118.4874,26507.0
2021-03-23 10:40:00,119.86,120.23,119.78,119.97,20448.0,118.5171,118.883,118.438,118.6259,20448.0
2021-03-23 10:50:00,119.93,120.13,119.66,120.13,17817.0,118.5863,118.7841,118.3193,118.7841,17817.0
2021-03-23 11:00:00,120.14,120.14,119.16,119.47,37366.0,118.794,118.794,117.8249,118.1315,37366.0
2021-03-23 11:10:00,119.53,120.24,119.4,120.12,26077.0,118.1908,118.8928,118.0623,118.7742,26077.0
2021-03-23 11:20:00,119.97,120.56,119.96,120.46,40961.0,118.6259,119.2093,118.616,119.1104,40961.0
2021-03-23 11:30:00,120.46,120.46,119.97,120.02,40891.0,119.1104,119.1104,118.6259,118.6753,40891.0
2021-03-23 11:40:00,120.04,120.18,119.64,119.95,15789.0,118.6951,118.8335,118.2996,118.6061,15789.0
2021-03-23 11:50:00,119.96,120.05,119.79,119.93,18642.0,118.616,118.705,118.4479,118.5863,18642.0
2021-03-23 12:00:00,119.97,120.14,119.58,119.84,27608.0,118.6259,118.794,118.2402,118.4973,27608.0
2021-03-23 12:10:00,119.86,120.03,119.61,119.81,23634.0,118.5171,118.6852,118.2699,118.4677,23634.0
2021-03-23 12:20:00,119.85,120.25,119.77,120.13,34875.0,118.5072,118.9027,118.4281,118.7841,34875.0
2021-03-23 12:30:00,120.2,120.46,120.15,120.46,57046.0,118.8533,119.1104,118.8039,119.1104,57046.0
2021-03-23 12:40:00,120.49,120.57,120.28,120.39,23812.0,119.14,119.2191,118.9324,119.0412,23812.0
2021-03-23 12:50:00,120.44,120.47,120.16,120.21,15466.0,119.0906,119.1203,118.8137,118.8632,15466.0
2021-03-23 13:00:00,120.23,120.36,120.05,120.34,33205.0,118.883,119.0115,118.705,118.9917,33205.0
2021-03-23 13:10:00,120.33,120.49,120.18,120.41,22739.0,118.9818,119.14,118.8335,119.0609,22739.0
2021-03-23 13:20:00,120.47,120.55,120.4,120.46,15893.0,119.1203,119.1994,119.051,119.1104,15893.0
2021-03-23 13:30:00,120.46,120.55,120.02,120.04,65328.0,119.1104,119.1994,118.6753,118.6951,65328.0
2021-03-23 13:40:00,120.01,120.12,119.8,120.06,57494.0,118.6654,118.7742,118.4578,118.7149,57494.0
2021-03-23 13:50:00,120.06,120.13,119.85,120.01,39208.0,118.7149,118.7841,118.5072,118.6654,39208.0
2021-03-23 14:00:00,119.99,119.99,119.34,119.37,33110.0,118.6456,118.6456,118.0029,118.0326,33110.0
2021-03-23 14:10:00,119.4,119.44,119.19,119.3,34950.0,118.0623,118.1018,117.8546,117.9634,34950.0
2021-03-23 14:20:00,119.33,119.37,119.12,119.22,36793.0,117.993,118.0326,117.7854,117.8843,36793.0
2021-03-23 14:30:00,119.24,119.28,118.91,119.01,79393.0,117.904,117.9436,117.5777,117.6766,79393.0
2021-03-23 14:40:00,119.02,119.08,118.71,118.94,40509.0,117.6865,117.7458,117.38,117.6074,40509.0
2021-03-23 14:50:00,118.92,118.98,118.48,118.5,39929.0,117.5876,117.647,117.1526,117.1723,39929.0
2021-03-23 15:00:00,118.49,118.98,118.26,118.81,58043.0,117.1624,117.647,116.935,117.4789,58043.0
2021-03-23 15:10:00,118.81,118.84,118.2,118.64,53530.0,117.4789,117.5085,116.8757,117.3108,53530.0
2021-03-23 15:20:00,118.64,118.93,118.51,118.82,37931.0,117.3108,117.5975,117.1822,117.4888,37931.0
2021-03-23 15:30:00,118.8,118.82,118.5,118.61,59497.0,117.469,117.4888,117.1723,117.2811,59497.0
2021-03-23 15:40:00,118.61,118.86,118.53,118.73,65548.0,117.2811,117.5283,117.202,117.3998,65548.0
2021-03-23 15:50:00,118.72,119.0,118.43,118.89,173165.0,117.3899,117.6667,117.1031,117.558,173165.0
2021-03-24 09:30:00,119.83,121.24,119.58,120.34,56532.0,118.4874,119.8816,118.2402,118.9917,56532.0
2021-03-24 09:40:00,120.28,121.45,120.28,121.05,28232.0,118.9324,120.0893,118.9324,119.6938,28232.0
2021-03-24 09:50:00,121.02,121.05,119.54,120.08,42032.0,119.6641,119.6938,118.2007,118.7346,42032.0
2021-03-24 10:00:00,120.13,120.65,120.09,120.38,19747.0,118.7841,119.2982,118.7445,119.0313,19747.0
2021-03-24 10:10:00,120.33,120.8,119.96,120.15,49973.0,118.9818,119.4466,118.616,118.8039,49973.0
2021-03-24 10:20:00,120.17,120.21,119.72,120.01,28917.0,118.8236,118.8632,118.3787,118.6654,28917.0
2021-03-24 10:30:00,120.07,120.49,120.0,120.31,79217.0,118.7247,119.14,118.6555,118.9621,79217.0
2021-03-24 10:40:00,120.29,121.21,120.25,121.21,30846.0,118.9423,119.852,118.9027,119.852,30846.0
2021-03-24 10:50:00,121.22,121.42,121.16,121.27,19182.0,119.8619,120.0596,119.8025,119.9113,19182.0
2021-03-24 11:00:00,121.36,121.44,121.06,121.32,22144.0,120.0003,120.0794,119.7037,119.9607,22144.0
2021-03-24 11:10:00,121.42,121.65,120.9,120.91,74322.0,120.0596,120.287,119.5454,119.5553,74322.0
2021-03-24 11:20:00,120.9,120.97,120.46,120.73,62212.0,119.5454,119.6147,119.1104,119.3774,62212.0
2021-03-24 11:30:00,120.74,120.86,120.56,120.81,29881.0,119.3872,119.5059,119.2093,119.4565,29881.0
2021-03-24 11:40:00,120.81,120.81,120.47,120.5,9481.0,119.4565,119.4565,119.1203,119.1499,9481.0
2021-03-24 11:50:00,120.52,120.54,120.21,120.42,21001.0,119.1697,119.1895,118.8632,119.0708,21001.0
2021-03-24 12:00:00,120.46,120.86,120.38,120.86,7846.0,119.1104,119.5059,119.0313,119.5059,7846.0
2021-03-24 12:10:00,120.86,120.91,120.68,120.74,13929.0,119.5059,119.5553,119.3279,119.3872,13929.0
2021-03-24 12:20:00,120.78,121.13,120.71,121.04,68646.0,119.4268,119.7729,119.3576,119.6839,68646.0
2021-03-24 12:30:00,121.04,121.04,120.8,120.85,12428.0,119.6839,119.6839,119.4466,119.496,12428.0
2021-03-24 12:40:00,120.87,121.37,120.81,120.83,27578.0,119.5158,120.0102,119.4565,119.4762,27578.0
2021-03-24 12:50:00,120.84,120.97,120.63,120.94,8156.0,119.4861,119.6147,119.2785,119.585,8156.0
2021-03-24 13:00:00,120.88,120.94,120.4,120.58,12215.0,119.5257,119.585,119.051,119.229,12215.0
2021-03-24 13:10:00,120.48,120.55,120.05,120.13,9927.0,119.1302,119.1994,118.705,118.7841,9927.0
2021-03-24 13:20:00,120.18,120.37,120.16,120.28,12086.0,118.8335,119.0214,118.8137,118.9324,12086.0
2021-03-24 13:30:00,120.26,120.63,120.25,120.6,12995.0,118.9126,119.2785,118.9027,119.2488,12995.0
2021-03-24 13:40:00,120.68,120.77,120.19,120.61,14393.0,119.3279,119.4169,118.8434,119.2587,14393.0
2021-03-24 13:50:00,120.67,120.73,120.39,120.49,7845.0,119.318,119.3774,119.0412,119.14,7845.0
2021-03-24 14:00:00,120.45,120.51,120.23,120.48,8720.0,119.1005,119.1598,118.883,119.1302,8720.0
2021-03-24 14:10:00,120.48,120.48,119.27,119.79,22679.0,119.1302,119.1302,117.9337,118.4479,22679.0
2021-03-24 14:20:00,119.73,119.89,119.42,119.57,18850.0,118.3886,118.5468,118.082,118.2303,18850.0
2021-03-24 14:30:00,119.62,119.66,119.16,119.2,19811.0,118.2798,118.3193,117.8249,117.8645,19811.0
2021-03-24 14:40:00,119.18,119.56,118.62,119.56,19163.0,117.8447,118.2205,117.291,118.2205,19163.0
2021-03-24 14:50:00,119.54,119.74,119.31,119.5,28141.0,118.2007,118.3984,117.9733,118.1611,28141.0
2021-03-24 15:00:00,119.5,119.87,119.44,119.65,18434.0,118.1611,118.527,118.1018,118.3095,18434.0
2021-03-24 15:10:00,119.58,119.81,119.54,119.73,28043.0,118.2402,118.4677,118.2007,118.3886,28043.0
2021-03-24 15:20:00,119.71,119.72,119.13,119.22,21217.0,118.3688,118.3787,117.7953,117.8843,21217.0
2021-03-24 15:30:00,119.3,119.43,119.03,119.15,48256.0,117.9634,118.0919,117.6964,117.8151,48256.0
2021-03-24 15:40:00,119.15,119.4,119.1,119.25,52780.0,117.8151,118.0623,117.7656,117.9139,52780.0
2021-03-24 15:50:00,119.22,119.26,118.47,118.49,147580.0,117.8843,117.9238,117.1427,117.1624,147580.0
2021-03-25 09:30:00,117.54,117.81,116.15,116.85,62059.0,116.2231,116.4901,114.8487,115.5408,62059.0
2021-03-25 09:40:00,116.84,118.06,116.79,117.75,32440.0,115.5309,116.7373,115.4815,116.4307,32440.0
2021-03-25 09:50:00,117.65,117.76,117.11,117.62,293099.0,116.3319,116.4406,115.7979,116.3022,293099.0
2021-03-25 10:00:00,117.66,118.6,117.55,118.41,29177.0,116.3417,117.2712,116.233,117.0833,29177.0
2021-03-25 10:10:00,118.3,118.35,117.69,117.89,18985.0,116.9746,117.024,116.3714,116.5692,18985.0
2021-03-25 10:20:00,117.96,118.17,117.74,117.79,40950.0,116.6384,116.846,116.4209,116.4703,40950.0
2021-03-25 10:30:00,117.79,118.05,117.24,117.38,17863.0,116.4703,116.7274,115.9265,116.0649,17863.0
2021-03-25 10:40:00,117.44,117.5,116.98,117.0,14311.0,116.1242,116.1835,115.6694,115.6891,14311.0
2021-03-25 10:50:00,116.98,117.18,116.4,117.18,24622.0,115.6694,115.8671,115.0959,115.8671,24622.0
2021-03-25 11:00:00,117.14,117.2,116.74,117.0,17546.0,115.8276,115.8869,115.4321,115.6891,17546.0
2021-03-25 11:10:00,117.05,117.61,116.92,117.5,24752.0,115.7386,116.2923,115.61,116.1835,24752.0
2021-03-25 11:20:00,117.58,117.69,117.28,117.69,15820.0,116.2626,116.3714,115.966,116.3714,15820.0
2021-03-25 11:30:00,117.74,118.08,117.69,117.96,59452.0,116.4209,116.757,116.3714,116.6384,59452.0
2021-03-25 11:40:00,117.9,118.14,117.82,118.09,31303.0,116.5791,116.8164,116.5,116.7669,31303.0
2021-03-25 11:50:00,117.99,118.57,117.9,118.55,39263.0,116.6681,117.2416,116.5791,117.2218,39263.0
2021-03-25 12:00:00,118.65,118.87,118.5,118.53,38635.0,117.3207,117.5382,117.1723,117.202,38635.0
2021-03-25 12:10:00,118.63,118.88,118.43,118.75,61568.0,117.3009,117.5481,117.1031,117.4195,61568.0
2021-03-25 12:20:00,118.77,119.07,118.7,118.9,45200.0,117.4393,117.736,117.3701,117.5679,45200.0
2021-03-25 12:30:00,118.95,119.17,118.92,119.04,45318.0,117.6173,117.8348,117.5876,117.7063,45318.0
2021-03-25 12:40:00,119.1,119.78,119.04,119.74,32181.0,117.7656,118.438,117.7063,118.3984,32181.0
2021-03-25 12:50:00,119.76,119.8,119.29,119.32,15183.0,118.4182,118.4578,117.9535,117.9832,15183.0
2021-03-25 13:00:00,119.36,119.36,118.87,119.25,26857.0,118.0227,118.0227,117.5382,117.9139,26857.0
2021-03-25 13:10:00,119.28,119.57,119.19,119.36,18400.0,117.9436,118.2303,117.8546,118.0227,18400.0
2021-03-25 13:20:00,119.38,119.43,119.1,119.17,13911.0,118.0425,118.0919,117.7656,117.8348,13911.0
2021-03-25 13:30:00,119.19,119.19,118.81,119.11,24386.0,117.8546,117.8546,117.4789,117.7755,24386.0
2021-03-25 13:40:00,119.09,119.52,118.87,119.04,26225.0,117.7557,118.1809,117.5382,117.7063,26225.0
2021-03-25 13:50:00,119.06,119.13,118.76,118.76,18937.0,117.7261,117.7953,117.4294,117.4294,18937.0
2021-03-25 14:00:00,118.75,118.98,118.68,118.82,16744.0,117.4195,117.647,117.3503,117.4888,16744.0
2021-03-25 14:10:00,118.78,119.09,118.7,118.99,19279.0,117.4492,117.7557,117.3701,117.6568,19279.0
2021-03-25 14:20:00,118.95,119.02,118.42,118.43,24112.0,117.6173,117.6865,117.0932,117.1031,24112.0
2021-03-25 14:30:00,118.42,119.2,118.31,119.12,29635.0,117.0932,117.8645,116.9845,117.7854,29635.0
2021-03-25 14:40:00,119.11,119.15,118.87,118.87,27639.0,117.7755,117.8151,117.5382,117.5382,27639.0
2021-03-25 14:50:00,118.85,119.26,118.65,119.16,51036.0,117.5184,117.9238,117.3207,117.8249,51036.0
2021-03-25 15:00:00,119.13,119.26,118.85,118.97,39436.0,117.7953,117.9238,117.5184,117.6371,39436.0
2021-03-25 15:10:00,118.97,119.17,118.96,119.17,38813.0,117.6371,117.8348,117.6272,117.8348,38813.0
2021-03-25 15:20:00,119.17,119.26,118.99,119.13,42533.0,117.8348,117.9238,117.6568,117.7953,42533.0
2021-03-25 15:30:00,119.11,119.84,119.11,119.61,51616.0,117.7755,118.4973,117.7755,118.2699,51616.0
2021-03-25 15:40:00,119.61,120.36,119.61,120.25,101583.0,118.2699,119.0115,118.2699,118.9027,101583.0
2021-03-25 15:50:00,120.29,120.78,120.29,120.45,291730.0,118.9423,119.4268,118.9423,119.1005,291730.0
2021-03-26 09:30:00,121.08,121.61,119.84,120.19,40774.0,119.7234,120.2475,118.4973,118.8434,40774.0
2021-03-26 09:40:00,120.17,120.37,119.74,120.24,48242.0,118.8236,119.0214,118.3984,118.8928,48242.0
2021-03-26 09:50:00,120.2,120.47,119.9,120.0,37008.0,118.8533,119.1203,118.5567,118.6555,37008.0
2021-03-26 10:00:00,120.09,120.74,120.08,120.59,84453.0,118.7445,119.3872,118.7346,119.2389,84453.0
2021-03-26 10:10:00,120.57,121.01,120.43,120.65,59374.0,119.2191,119.6542,119.0807,119.2982,59374.0
2021-03-26 10:20:00,120.67,121.06,120.56,120.77,23042.0,119.318,119.7037,119.2093,119.4169,23042.0
2021-03-26 10:30:00,120.88,120.96,120.41,120.46,18876.0,119.5257,119.6048,119.0609,119.1104,18876.0
2021-03-26 10:40:00,120.46,120.5,120.09,120.15,52861.0,119.1104,119.1499,118.7445,118.8039,52861.0
2021-03-26 10:50:00,120.15,120.28,119.66,119.91,11933.0,118.8039,118.9324,118.3193,118.5665,11933.0
2021-03-26 11:00:00,119.94,120.31,119.79,120.27,25156.0,118.5962,118.9621,118.4479,118.9225,25156.0
2021-03-26 11:10:00,120.2,120.24,119.86,119.99,40341.0,118.8533,118.8928,118.5171,118.6456,40341.0
2021-03-26 11:20:00,120.05,120.19,119.86,120.19,37970.0,118.705,118.8434,118.5171,118.8434,37970.0
2021-03-26 11:30:00,120.24,120.44,120.0,120.38,40329.0,118.8928,119.0906,118.6555,119.0313,40329.0
2021-03-26 11:40:00,120.4,120.42,120.15,120.15,12350.0,119.051,119.0708,118.8039,118.8039,12350.0
2021-03-26 11:50:00,120.23,120.23,119.92,120.0,22022.0,118.883,118.883,118.5764,118.6555,22022.0
2021-03-26 12:00:00,119.98,120.11,119.86,120.04,23428.0,118.6358,118.7643,118.5171,118.6951,23428.0
2021-03-26 12:10:00,120.05,120.11,119.79,119.9,23177.0,118.705,118.7643,118.4479,118.5567,23177.0
2021-03-26 12:20:00,119.93,120.06,119.75,119.83,15674.0,118.5863,118.7149,118.4083,118.4874,15674.0
2021-03-26 12:30:00,119.89,120.06,119.74,119.82,14419.0,118.5468,118.7149,118.3984,118.4775,14419.0
2021-03-26 12:40:00,119.81,119.94,119.37,119.66,16596.0,118.4677,118.5962,118.0326,118.3193,16596.0
2021-03-26 12:50:00,119.67,119.85,119.37,119.46,12029.0,118.3292,118.5072,118.0326,118.1216,12029.0
2021-03-26 13:00:00,119.51,119.83,119.39,119.75,11129.0,118.171,118.4874,118.0524,118.4083,11129.0
2021-03-26 13:10:00,119.69,119.79,119.55,119.75,7014.0,118.349,118.4479,118.2106,118.4083,7014.0
2021-03-26 13:20:00,119.75,120.0,119.71,119.93,14086.0,118.4083,118.6555,118.3688,118.5863,14086.0
2021-03-26 13:30:00,120.0,120.02,119.61,119.69,18786.0,118.6555,118.6753,118.2699,118.349,18786.0
2021-03-26 13:40:00,119.7,119.77,119.54,119.62,26425.0,118.3589,118.4281,118.2007,118.2798,26425.0
2021-03-26 13:50:00,119.58,119.87,119.55,119.82,28754.0,118.2402,118.527,118.2106,118.4775,28754.0
2021-03-26 14:00:00,119.78,119.87,119.29,119.33,40032.0,118.438,118.527,117.9535,117.993,40032.0
2021-03-26 14:10:00,119.32,119.36,119.04,119.27,39076.0,117.9832,118.0227,117.7063,117.9337,39076.0
2021-03-26 14:20:00,119.28,119.85,119.22,119.85,42033.0,117.9436,118.5072,117.8843,118.5072,42033.0
2021-03-26 14:30:00,119.84,120.03,119.57,119.57,36910.0,118.4973,118.6852,118.2303,118.2303,36910.0
2021-03-26 14:40:00,119.59,119.64,118.92,119.1,31477.0,118.2501,118.2996,117.5876,117.7656,31477.0
2021-03-26 14:50:00,119.1,119.98,119.06,119.98,32851.0,117.7656,118.6358,117.7261,118.6358,32851.0
2021-03-26 15:00:00,119.93,119.93,119.65,119.65,27129.0,118.5863,118.5863,118.3095,118.3095,27129.0
2021-03-26 15:10:00,119.69,120.01,119.61,120.0,34308.0,118.349,118.6654,118.2699,118.6555,34308.0
2021-03-26 15:20:00,120.06,120.12,119.89,120.1,71055.0,118.7149,118.7742,118.5468,118.7544,71055.0
2021-03-26 15:30:00,120.05,120.26,119.93,120.13,75249.0,118.705,118.9126,118.5863,118.7841,75249.0
2021-03-26 15:40:00,120.13,120.22,119.88,120.22,63694.0,118.7841,118.8731,118.5369,118.8731,63694.0
2021-03-26 15:50:00,120.32,121.18,120.22,121.12,171392.0,118.9719,119.8223,118.8731,119.763,171392.0
2021-03-29 09:30:00,120.93,121.34,120.73,120.94,50074.0,119.5751,119.9805,119.3774,119.585,50074.0
2021-03-29 09:40:00,120.86,121.2,120.55,120.73,33369.0,119.5059,119.8421,119.1994,119.3774,33369.0
2021-03-29 09:50:00,120.81,121.08,120.6,120.6,87527.0,119.4565,119.7234,119.2488,119.2488,87527.0
2021-03-29 10:00:00,120.51,120.72,120.2,120.35,22577.0,119.1598,119.3675,118.8533,119.0016,22577.0
2021-03-29 10:10:00,120.37,120.57,120.11,120.28,57408.0,119.0214,119.2191,118.7643,118.9324,57408.0
2021-03-29 10:20:00,120.26,120.27,119.75,119.82,25373.0,118.9126,118.9225,118.4083,118.4775,25373.0
2021-03-29 10:30:00,119.75,119.88,119.5,119.68,17833.0,118.4083,118.5369,118.1611,118.3391,17833.0
2021-03-29 10:40:00,119.65,119.7,119.19,119.5,24304.0,118.3095,118.3589,117.8546,118.1611,24304.0
2021-03-29 10:50:00,119.53,119.6,119.04,119.16,29733.0,118.1908,118.26,117.7063,117.8249,29733.0
2021-03-29 11:00:00,119.08,119.13,118.63,118.64,25333.0,117.7458,117.7953,117.3009,117.3108,25333.0
2021-03-29 11:10:00,118.67,118.72,118.2,118.24,34508.0,117.3404,117.3899,116.8757,116.9153,34508.0
2021-03-29 11:20:00,118.13,118.54,118.13,118.4,25753.0,116.8065,117.2119,116.8065,117.0735,25753.0
2021-03-29 11:30:00,118.39,118.85,118.34,118.69,21731.0,117.0636,117.5184,117.0141,117.3602,21731.0
2021-03-29 11:40:00,118.63,118.86,118.45,118.66,50318.0,117.3009,117.5283,117.1229,117.3305,50318.0
2021-03-29 11:50:00,118.61,118.69,118.42,118.51,25464.0,117.2811,117.3602,117.0932,117.1822,25464.0
2021-03-29 12:00:00,118.53,118.67,118.34,118.46,64801.0,117.202,117.3404,117.0141,117.1328,64801.0
2021-03-29 12:10:00,118.46,118.6,118.36,118.51,27516.0,117.1328,117.2712,117.0339,117.1822,27516.0
2021-03-29 12:20:00,118.54,118.98,118.46,118.94,25035.0,117.2119,117.647,117.1328,117.6074,25035.0
2021-03-29 12:30:00,118.98,119.21,118.87,119.13,10861.0,117.647,117.8744,117.5382,117.7953,10861.0
2021-03-29 12:40:00,119.12,119.39,119.07,119.27,16095.0,117.7854,118.0524,117.736,117.9337,16095.0
2021-03-29 12:50:00,119.29,119.54,119.14,119.41,23492.0,117.9535,118.2007,117.8052,118.0721,23492.0
2021-03-29 13:00:00,119.44,119.49,119.25,119.25,22271.0,118.1018,118.1512,117.9139,117.9139,22271.0
2021-03-29 13:10:00,119.3,119.4,119.0,119.03,42282.0,117.9634,118.0623,117.6667,117.6964,42282.0
2021-03-29 13:20:00,119.03,119.13,118.91,118.96,18323.0,117.6964,117.7953,117.5777,117.6272,18323.0
2021-03-29 13:30:00,118.94,119.31,118.82,119.02,26304.0,117.6074,117.9733,117.4888,117.6865,26304.0
2021-03-29 13:40:00,119.03,119.06,118.35,118.35,34298.0,117.6964,117.7261,117.024,117.024,34298.0
2021-03-29 13:50:00,118.35,118.67,118.21,118.22,33857.0,117.024,117.3404,116.8856,116.8955,33857.0
2021-03-29 14:00:00,118.22,118.67,118.11,118.67,40949.0,116.8955,117.3404,116.7867,117.3404,40949.0
2021-03-29 14:10:00,118.63,118.9,118.44,118.45,29123.0,117.3009,117.5679,117.113,117.1229,29123.0
2021-03-29 14:20:00,118.47,118.75,118.46,118.66,23281.0,117.1427,117.4195,117.1328,117.3305,23281.0
2021-03-29 14:30:00,118.67,118.76,118.48,118.62,20223.0,117.3404,117.4294,117.1526,117.291,20223.0
2021-03-29 14:40:00,118.58,119.06,118.5,118.97,22408.0,117.2514,117.7261,117.1723,117.6371,22408.0
2021-03-29 14:50:00,118.92,119.02,118.66,118.97,22656.0,117.5876,117.6865,117.3305,117.6371,22656.0
2021-03-29 15:00:00,118.98,119.3,118.98,119.3,20279.0,117.647,117.9634,117.647,117.9634,20279.0
2021-03-29 15:10:00,119.28,119.63,119.21,119.52,23185.0,117.9436,118.2897,117.8744,118.1809,23185.0
2021-03-29 15:20:00,119.54,119.67,119.44,119.46,24878.0,118.2007,118.3292,118.1018,118.1216,24878.0
2021-03-29 15:30:00,119.48,119.48,119.22,119.39,33859.0,118.1414,118.1414,117.8843,118.0524,33859.0
2021-03-29 15:40:00,119.39,119.39,118.94,118.94,59831.0,118.0524,118.0524,117.6074,117.6074,59831.0
2021-03-29 15:50:00,118.93,119.07,118.63,119.0,197950.0,117.5975,117.736,117.3009,117.6667,197950.0
2021-03-30 09:30:00,118.95,120.31,118.68,120.19,36402.0,117.6173,118.9621,117.3503,118.8434,36402.0
2021-03-30 09:40:00,120.11,120.26,119.8,119.93,30939.0,118.7643,118.9126,118.4578,118.5863,30939.0
2021-03-30 09:50:00,119.88,120.91,119.83,120.79,38865.0,118.5369,119.5553,118.4874,119.4367,38865.0
2021-03-30 10:00:00,120.94,121.0,120.47,120.47,20118.0,119.585,119.6443,119.1203,119.1203,20118.0
2021-03-30 10:10:00,120.5,121.31,120.42,121.09,138566.0,119.1499,119.9509,119.0708,119.7333,138566.0
2021-03-30 10:20:00,121.18,121.42,120.58,121.41,46755.0,119.8223,120.0596,119.229,120.0497,46755.0
2021-03-30 10:30:00,121.37,121.94,121.37,121.91,47224.0,120.0102,120.5738,120.0102,120.5441,47224.0
2021-03-30 10:40:00,121.96,122.31,121.86,121.9,75948.0,120.5936,120.9397,120.4947,120.5342,75948.0
2021-03-30 10:50:00,121.89,121.99,121.45,121.92,35349.0,120.5244,120.6232,120.0893,120.554,35349.0
2021-03-30 11:00:00,121.91,121.99,121.57,121.77,36284.0,120.5441,120.6232,120.2079,120.4057,36284.0
2021-03-30 11:10:00,121.77,122.61,121.77,122.41,56155.0,120.4057,121.2363,120.4057,121.0385,56155.0
2021-03-30 11:20:00,122.46,122.56,122.0,122.0,28007.0,121.088,121.1868,120.6331,120.6331,28007.0
2021-03-30 11:30:00,121.92,122.07,121.75,121.84,8507.0,120.554,120.7023,120.3859,120.4749,8507.0
2021-03-30 11:40:00,121.89,121.94,121.34,121.41,54318.0,120.5244,120.5738,119.9805,120.0497,54318.0
2021-03-30 11:50:00,121.45,121.53,121.15,121.21,32662.0,120.0893,120.1684,119.7926,119.852,32662.0
2021-03-30 12:00:00,121.21,121.38,121.17,121.23,15147.0,119.852,120.0201,119.8124,119.8718,15147.0
2021-03-30 12:10:00,121.25,121.31,121.08,121.14,22795.0,119.8915,119.9509,119.7234,119.7828,22795.0
2021-03-30 12:20:00,121.13,121.41,121.07,121.18,24305.0,119.7729,120.0497,119.7135,119.8223,24305.0
2021-03-30 12:30:00,121.23,121.29,120.96,121.23,22538.0,119.8718,119.9311,119.6048,119.8718,22538.0
2021-03-30 12:40:00,121.25,121.32,121.04,121.28,18405.0,119.8915,119.9607,119.6839,119.9212,18405.0
2021-03-30 12:50:00,121.28,121.33,121.13,121.25,15891.0,119.9212,119.9706,119.7729,119.8915,15891.0
2021-03-30 13:00:00,121.28,121.31,120.99,121.09,9850.0,119.9212,119.9509,119.6344,119.7333,9850.0
2021-03-30 13:10:00,121.04,121.18,120.96,121.09,12515.0,119.6839,119.8223,119.6048,119.7333,12515.0
2021-03-30 13:20:00,121.09,121.32,121.07,121.11,14883.0,119.7333,119.9607,119.7135,119.7531,14883.0
2021-03-30 13:30:00,121.02,121.17,120.99,121.11,54889.0,119.6641,119.8124,119.6344,119.7531,54889.0
2021-03-30 13:40:00,121.11,121.33,121.09,121.23,24204.0,119.7531,119.9706,119.7333,119.8718,24204.0
2021-03-30 13:50:00,121.25,121.58,121.24,121.58,28558.0,119.8915,120.2178,119.8816,120.2178,28558.0
2021-03-30 14:00:00,121.62,121.88,121.43,121.88,22899.0,120.2574,120.5145,120.0695,120.5145,22899.0
2021-03-30 14:10:00,121.79,122.09,121.76,121.91,37459.0,120.4255,120.7221,120.3958,120.5441,37459.0
2021-03-30 14:20:00,121.94,122.31,121.93,121.98,35148.0,120.5738,120.9397,120.5639,120.6133,35148.0
2021-03-30 14:30:00,122.04,122.21,121.73,121.73,16073.0,120.6727,120.8408,120.3661,120.3661,16073.0
2021-03-30 14:40:00,121.75,122.05,121.71,122.05,21198.0,120.3859,120.6826,120.3464,120.6826,21198.0
2021-03-30 14:50:00,122.06,122.56,122.05,122.4,30757.0,120.6925,121.1868,120.6826,121.0286,30757.0
2021-03-30 15:00:00,122.35,122.39,122.06,122.12,47917.0,120.9792,121.0188,120.6925,120.7518,47917.0
2021-03-30 15:10:00,122.08,122.11,121.8,121.82,30001.0,120.7122,120.7419,120.4354,120.4551,30001.0
2021-03-30 15:20:00,121.85,122.06,121.82,121.94,30658.0,120.4848,120.6925,120.4551,120.5738,30658.0
2021-03-30 15:30:00,121.93,122.09,121.79,121.87,31293.0,120.5639,120.7221,120.4255,120.5046,31293.0
2021-03-30 15:40:00,121.89,121.9,121.5,121.54,44010.0,120.5244,120.5342,120.1387,120.1783,44010.0
2021-03-30 15:50:00,121.52,122.16,121.4,122.09,246692.0,120.1585,120.7913,120.0398,120.7221,246692.0
2021-03-31 09:30:00,122.31,122.43,121.85,122.18,30950.0,120.9397,121.0583,120.4848,120.8111,30950.0
2021-03-31 09:40:00,122.5,122.5,121.53,121.53,19113.0,121.1275,121.1275,120.1684,120.1684,19113.0
2021-03-31 09:50:00,121.58,122.11,121.42,122.02,23881.0,120.2178,120.7419,120.0596,120.6529,23881.0
2021-03-31 10:00:00,122.01,122.67,121.88,122.13,107768.0,120.643,121.2956,120.5145,120.7617,107768.0
2021-03-31 10:10:00,122.17,122.2,121.55,121.63,32152.0,120.8012,120.8309,120.1882,120.2673,32152.0
2021-03-31 10:20:00,121.66,121.87,121.47,121.87,19153.0,120.2969,120.5046,120.1091,120.5046,19153.0
2021-03-31 10:30:00,121.8,122.78,121.67,122.73,143304.0,120.4354,121.4044,120.3068,121.3549,143304.0
2021-03-31 10:40:00,122.78,122.82,121.59,121.62,27067.0,121.4044,121.4439,120.2277,120.2574,27067.0
2021-03-31 10:50:00,121.58,122.28,121.58,122.15,21887.0,120.2178,120.91,120.2178,120.7814,21887.0
2021-03-31 11:00:00,122.19,122.56,122.12,122.36,45181.0,120.821,121.1868,120.7518,120.9891,45181.0
2021-03-31 11:10:00,122.28,122.41,122.08,122.25,15764.0,120.91,121.0385,120.7122,120.8803,15764.0
2021-03-31 11:20:00,122.31,122.4,122.18,122.34,15474.0,120.9397,121.0286,120.8111,120.9693,15474.0
2021-03-31 11:30:00,122.2,122.29,121.97,121.97,7905.0,120.8309,120.9199,120.6035,120.6035,7905.0
2021-03-31 11:40:00,122.0,122.3,121.85,122.28,10254.0,120.6331,120.9298,120.4848,120.91,10254.0
2021-03-31 11:50:00,122.33,122.4,122.11,122.11,10511.0,120.9594,121.0286,120.7419,120.7419,10511.0
2021-03-31 12:00:00,122.08,122.21,121.92,122.18,9079.0,120.7122,120.8408,120.554,120.8111,9079.0
2021-03-31 12:10:00,122.2,122.23,121.83,121.91,16456.0,120.8309,120.8605,120.465,120.5441,16456.0
2021-03-31 12:20:00,121.96,122.15,121.92,122.08,25257.0,120.5936,120.7814,120.554,120.7122,25257.0
2021-03-31 12:30:00,122.01,122.33,121.94,122.29,8828.0,120.643,120.9594,120.5738,120.9199,8828.0
2021-03-31 12:40:00,122.28,122.28,122.09,122.09,11608.0,120.91,120.91,120.7221,120.7221,11608.0
2021-03-31 12:50:00,122.08,122.08,121.9,122.01,18908.0,120.7122,120.7122,120.5342,120.643,18908.0
2021-03-31 13:00:00,122.01,122.06,121.87,122.01,22996.0,120.643,120.6925,120.5046,120.643,22996.0
2021-03-31 13:10:00,122.0,122.08,121.88,121.9,12988.0,120.6331,120.7122,120.5145,120.5342,12988.0
2021-03-31 13:20:00,121.9,122.04,121.76,121.9,16083.0,120.5342,120.6727,120.3958,120.5342,16083.0
2021-03-31 13:30:00,121.88,122.01,121.85,121.96,16951.0,120.5145,120.643,120.4848,120.5936,16951.0
2021-03-31 13:40:00,121.97,122.01,121.78,122.01,13044.0,120.6035,120.643,120.4156,120.643,13044.0
2021-03-31 13:50:00,121.94,121.94,121.79,121.91,11485.0,120.5738,120.5738,120.4255,120.5441,11485.0
2021-03-31 14:00:00,121.95,122.0,121.58,121.61,20773.0,120.5837,120.6331,120.2178,120.2475,20773.0
2021-03-31 14:10:00,121.6,121.65,121.34,121.53,15814.0,120.2376,120.287,119.9805,120.1684,15814.0
2021-03-31 14:20:00,121.46,121.69,121.46,121.58,16842.0,120.0992,120.3266,120.0992,120.2178,16842.0
2021-03-31 14:30:00,121.6,121.85,121.57,121.69,14632.0,120.2376,120.4848,120.2079,120.3266,14632.0
2021-03-31 14:40:00,121.67,121.87,121.48,121.48,27881.0,120.3068,120.5046,120.1189,120.1189,27881.0
2021-03-31 14:50:00,121.45,121.51,121.16,121.21,19146.0,120.0893,120.1486,119.8025,119.852,19146.0
2021-03-31 15:00:00,121.18,121.23,121.03,121.22,20090.0,119.8223,119.8718,119.674,119.8619,20090.0
2021-03-31 15:10:00,121.22,121.79,121.22,121.77,27087.0,119.8619,120.4255,119.8619,120.4057,27087.0
2021-03-31 15:20:00,121.79,121.98,121.71,121.71,20754.0,120.4255,120.6133,120.3464,120.3464,20754.0
2021-03-31 15:30:00,121.72,121.97,121.23,121.28,23015.0,120.3563,120.6035,119.8718,119.9212,23015.0
2021-03-31 15:40:00,121.26,121.35,121.14,121.29,45627.0,119.9014,119.9904,119.7828,119.9311,45627.0
2021-03-31 15:50:00,121.22,121.32,120.84,120.97,155293.0,119.8619,119.9607,119.4861,119.6147,155293.0
2021-04-01 09:30:00,121.9,121.9,121.41,121.51,62006.0,120.5342,120.5342,120.0497,120.1486,62006.0
2021-04-01 09:40:00,121.48,121.82,121.06,121.07,19031.0,120.1189,120.4551,119.7037,119.7135,19031.0
2021-04-01 09:50:00,121.01,121.55,120.93,121.55,23654.0,119.6542,120.1882,119.5751,120.1882,23654.0
2021-04-01 10:00:00,121.51,122.1,121.06,121.73,72944.0,120.1486,120.732,119.7037,120.3661,72944.0
2021-04-01 10:10:00,121.61,121.8,121.21,121.34,44735.0,120.2475,120.4354,119.852,119.9805,44735.0
2021-04-01 10:20:00,121.29,121.31,120.97,121.28,16834.0,119.9311,119.9509,119.6147,119.9212,16834.0
2021-04-01 10:30:00,121.23,121.27,120.96,121.11,17601.0,119.8718,119.9113,119.6048,119.7531,17601.0
2021-04-01 10:40:00,121.1,121.39,121.08,121.3,23497.0,119.7432,120.03,119.7234,119.941,23497.0
2021-04-01 10:50:00,121.29,121.29,120.73,120.88,18839.0,119.9311,119.9311,119.3774,119.5257,18839.0
2021-04-01 11:00:00,120.87,120.93,120.46,120.61,27044.0,119.5158,119.5751,119.1104,119.2587,27044.0
2021-04-01 11:10:00,120.53,120.64,120.38,120.53,40800.0,119.1796,119.2884,119.0313,119.1796,40800.0
2021-04-01 11:20:00,120.53,121.11,120.51,120.97,25083.0,119.1796,119.7531,119.1598,119.6147,25083.0
2021-04-01 11:30:00,120.97,121.3,120.92,121.23,18253.0,119.6147,119.941,119.5652,119.8718,18253.0
2021-04-01 11:40:00,121.21,121.25,120.88,120.88,22142.0,119.852,119.8915,119.5257,119.5257,22142.0
2021-04-01 11:50:00,120.89,121.06,120.73,120.96,17913.0,119.5356,119.7037,119.3774,119.6048,17913.0
2021-04-01 12:00:00,120.93,121.13,120.92,121.05,16611.0,119.5751,119.7729,119.5652,119.6938,16611.0
2021-04-01 12:10:00,121.05,121.14,120.93,121.14,40697.0,119.6938,119.7828,119.5751,119.7828,40697.0
2021-04-01 12:20:00,121.12,121.12,120.74,120.74,33001.0,119.763,119.763,119.3872,119.3872,33001.0
2021-04-01 12:30:00,120.76,120.92,120.7,120.79,29967.0,119.407,119.5652,119.3477,119.4367,29967.0
2021-04-01 12:40:00,120.79,120.91,120.69,120.81,17192.0,119.4367,119.5553,119.3378,119.4565,17192.0
2021-04-01 12:50:00,120.83,120.92,120.71,120.77,19083.0,119.4762,119.5652,119.3576,119.4169,19083.0
2021-04-01 13:00:00,120.75,120.93,120.69,120.93,16323.0,119.3971,119.5751,119.3378,119.5751,16323.0
2021-04-01 13:10:00,120.9,121.03,120.62,120.68,30627.0,119.5454,119.674,119.2686,119.3279,30627.0
2021-04-01 13:20:00,120.71,120.87,120.69,120.77,16084.0,119.3576,119.5158,119.3378,119.4169,16084.0
2021-04-01 13:30:00,120.77,121.04,120.74,121.02,27593.0,119.4169,119.6839,119.3872,119.6641,27593.0
2021-04-01 13:40:00,121.01,121.11,120.99,121.09,20548.0,119.6542,119.7531,119.6344,119.7333,20548.0
2021-04-01 13:50:00,121.09,121.19,121.05,121.16,25982.0,119.7333,119.8322,119.6938,119.8025,25982.0
2021-04-01 14:00:00,121.12,121.22,121.07,121.15,31826.0,119.763,119.8619,119.7135,119.7926,31826.0
2021-04-01 14:10:00,121.15,121.18,121.05,121.09,34064.0,119.7926,119.8223,119.6938,119.7333,34064.0
2021-04-01 14:20:00,121.12,121.25,121.1,121.22,27089.0,119.763,119.8915,119.7432,119.8619,27089.0
2021-04-01 14:30:00,121.23,121.54,121.19,121.54,11274.0,119.8718,120.1783,119.8322,120.1783,11274.0
2021-04-01 14:40:00,121.51,121.55,121.23,121.27,23896.0,120.1486,120.1882,119.8718,119.9113,23896.0
2021-04-01 14:50:00,121.27,121.39,121.15,121.33,12270.0,119.9113,120.03,119.7926,119.9706,12270.0
2021-04-01 15:00:00,121.33,121.52,121.27,121.47,14992.0,119.9706,120.1585,119.9113,120.1091,14992.0
2021-04-01 15:10:00,121.48,121.54,121.38,121.42,24426.0,120.1189,120.1783,120.0201,120.0596,24426.0
2021-04-01 15:20:00,121.43,121.47,121.27,121.41,16239.0,120.0695,120.1091,119.9113,120.0497,16239.0
2021-04-01 15:30:00,121.41,121.49,121.27,121.46,18349.0,120.0497,120.1288,119.9113,120.0992,18349.0
2021-04-01 15:40:00,121.47,121.63,121.36,121.58,27753.0,120.1091,120.2673,120.0003,120.2178,27753.0
2021-04-01 15:50:00,121.56,121.69,121.35,121.65,81839.0,120.1981,120.3266,119.9904,120.287,81839.0
2021-04-05 09:30:00,123.12,125.24,122.99,124.91,95881.0,121.7406,123.8368,121.612,123.5105,95881.0
2021-04-05 09:40:00,125.0,125.71,124.36,125.71,80355.0,123.5995,124.3016,122.9667,124.3016,80355.0
2021-04-05 09:50:00,125.81,125.97,125.23,125.25,76052.0,124.4004,124.5586,123.8269,123.8467,76052.0
2021-04-05 10:00:00,125.28,125.43,124.55,124.77,25046.0,123.8764,124.0247,123.1546,123.3721,25046.0
2021-04-05 10:10:00,124.83,124.94,124.46,124.94,18339.0,123.4314,123.5402,123.0656,123.5402,18339.0
2021-04-05 10:20:00,124.84,125.37,124.79,125.37,26389.0,123.4413,123.9654,123.3919,123.9654,26389.0
2021-04-05 10:30:00,125.41,125.67,125.23,125.43,37543.0,124.0049,124.262,123.8269,124.0247,37543.0
2021-04-05 10:40:00,125.46,125.78,125.1,125.21,18441.0,124.0544,124.3708,123.6984,123.8072,18441.0
2021-04-05 10:50:00,125.27,125.27,124.57,124.86,28439.0,123.8665,123.8665,123.1743,123.4611,28439.0
2021-04-05 11:00:00,124.82,125.2,124.71,124.99,28096.0,123.4215,123.7973,123.3128,123.5896,28096.0
2021-04-05 11:10:00,124.83,125.29,124.82,124.92,20527.0,123.4314,123.8863,123.4215,123.5204,20527.0
2021-04-05 11:20:00,124.98,125.17,124.88,125.14,14820.0,123.5797,123.7676,123.4809,123.7379,14820.0
2021-04-05 11:30:00,125.14,125.45,125.08,125.11,24663.0,123.7379,124.0445,123.6786,123.7083,24663.0
2021-04-05 11:40:00,125.06,125.29,124.8,124.99,17665.0,123.6588,123.8863,123.4018,123.5896,17665.0
2021-04-05 11:50:00,124.94,125.08,124.76,124.79,22100.0,123.5402,123.6786,123.3622,123.3919,22100.0
2021-04-05 12:00:00,124.76,124.91,124.57,124.67,19950.0,123.3622,123.5105,123.1743,123.2732,19950.0
2021-04-05 12:10:00,124.55,125.06,124.47,124.93,56171.0,123.1546,123.6588,123.0754,123.5303,56171.0
2021-04-05 12:20:00,124.97,125.1,124.71,125.03,46783.0,123.5698,123.6984,123.3128,123.6292,46783.0
2021-04-05 12:30:00,125.07,125.1,124.95,125.09,13497.0,123.6687,123.6984,123.5501,123.6885,13497.0
2021-04-05 12:40:00,125.08,125.22,124.92,125.03,20334.0,123.6786,123.817,123.5204,123.6292,20334.0
2021-04-05 12:50:00,125.02,125.09,124.91,124.94,6780.0,123.6193,123.6885,123.5105,123.5402,6780.0
2021-04-05 13:00:00,124.9,125.1,124.87,125.01,17708.0,123.5006,123.6984,123.471,123.6094,17708.0
2021-04-05 13:10:00,124.96,124.98,124.68,124.73,10467.0,123.56,123.5797,123.2831,123.3325,10467.0
2021-04-05 13:20:00,124.76,124.95,124.75,124.9,13795.0,123.3622,123.5501,123.3523,123.5006,13795.0
2021-04-05 13:30:00,124.89,125.19,124.86,125.07,12306.0,123.4907,123.7874,123.4611,123.6687,12306.0
2021-04-05 13:40:00,125.08,125.33,125.01,125.28,14693.0,123.6786,123.9258,123.6094,123.8764,14693.0
2021-04-05 13:50:00,125.3,125.4,125.21,125.4,17939.0,123.8962,123.995,123.8072,123.995,17939.0
2021-04-05 14:00:00,125.37,125.49,125.2,125.31,20811.0,123.9654,124.084,123.7973,123.906,20811.0
2021-04-05 14:10:00,125.33,125.65,125.25,125.46,25466.0,123.9258,124.2422,123.8467,124.0544,25466.0
2021-04-05 14:20:00,125.5,125.71,125.43,125.63,16239.0,124.0939,124.3016,124.0247,124.2225,16239.0
2021-04-05 14:30:00,125.57,125.68,125.41,125.44,12277.0,124.1631,124.2719,124.0049,124.0346,12277.0
2021-04-05 14:40:00,125.43,125.52,125.21,125.48,44440.0,124.0247,124.1137,123.8072,124.0741,44440.0
2021-04-05 14:50:00,125.47,125.59,125.28,125.45,16416.0,124.0642,124.1829,123.8764,124.0445,16416.0
2021-04-05 15:00:00,125.43,125.43,125.19,125.42,21219.0,124.0247,124.0247,123.7874,124.0148,21219.0
2021-04-05 15:10:00,125.55,125.97,125.52,125.92,133021.0,124.1433,124.5586,124.1137,124.5092,133021.0
2021-04-05 15:20:00,125.92,125.92,125.37,125.59,24453.0,124.5092,124.5092,123.9654,124.1829,24453.0
2021-04-05 15:30:00,125.58,126.1,125.52,125.91,68677.0,124.173,124.6872,124.1137,124.4993,68677.0
2021-04-05 15:40:00,125.88,126.01,125.57,125.88,86391.0,124.4697,124.5982,124.1631,124.4697,86391.0
2021-04-05 15:50:00,125.94,126.04,125.39,125.4,211116.0,124.529,124.6279,123.9851,123.995,211116.0
2021-04-06 09:30:00,125.55,127.12,125.5,126.75,51461.0,124.1433,125.6958,124.0939,125.3299,51461.0
2021-04-06 09:40:00,126.78,127.07,126.63,126.63,42693.0,125.3596,125.6463,125.2112,125.2112,42693.0
2021-04-06 09:50:00,126.69,127.2,126.68,127.02,74091.0,125.2706,125.7749,125.2607,125.5969,74091.0
2021-04-06 10:00:00,127.02,127.09,126.42,126.68,45963.0,125.5969,125.6661,125.0036,125.2607,45963.0
2021-04-06 10:10:00,126.7,127.11,126.68,126.88,26227.0,125.2805,125.6859,125.2607,125.4584,26227.0
2021-04-06 10:20:00,126.88,127.1,126.82,126.96,73708.0,125.4584,125.676,125.3991,125.5376,73708.0
2021-04-06 10:30:00,126.96,127.2,126.86,127.12,46241.0,125.5376,125.7749,125.4387,125.6958,46241.0
2021-04-06 10:40:00,127.17,127.21,126.82,126.94,26243.0,125.7452,125.7848,125.3991,125.5178,26243.0
2021-04-06 10:50:00,126.97,127.29,126.86,127.29,14086.0,125.5474,125.8639,125.4387,125.8639,14086.0
2021-04-06 11:00:00,127.28,127.28,126.88,126.99,18804.0,125.854,125.854,125.4584,125.5672,18804.0
2021-04-06 11:10:00,126.98,127.2,126.83,127.15,29102.0,125.5573,125.7749,125.409,125.7254,29102.0
2021-04-06 11:20:00,127.13,127.23,126.97,127.12,29701.0,125.7056,125.8045,125.5474,125.6958,29701.0
2021-04-06 11:30:00,127.14,127.38,126.97,127.38,13488.0,125.7155,125.9528,125.5474,125.9528,13488.0
2021-04-06 11:40:00,127.42,127.55,127.27,127.38,14130.0,125.9924,126.1209,125.8441,125.9528,14130.0
2021-04-06 11:50:00,127.35,127.35,126.96,126.96,12911.0,125.9232,125.9232,125.5376,125.5376,12911.0
2021-04-06 12:00:00,126.98,127.17,126.86,126.87,14600.0,125.5573,125.7452,125.4387,125.4486,14600.0
2021-04-06 12:10:00,126.81,127.06,126.8,127.06,12650.0,125.3892,125.6364,125.3793,125.6364,12650.0
2021-04-06 12:20:00,126.99,127.24,126.94,127.12,20538.0,125.5672,125.8144,125.5178,125.6958,20538.0
2021-04-06 12:30:00,127.12,127.12,126.72,126.72,23941.0,125.6958,125.6958,125.3002,125.3002,23941.0
2021-04-06 12:40:00,126.74,127.07,126.62,127.07,39949.0,125.32,125.6463,125.2014,125.6463,39949.0
2021-04-06 12:50:00,127.11,127.23,127.08,127.21,14683.0,125.6859,125.8045,125.6562,125.7848,14683.0
2021-04-06 13:00:00,127.21,127.29,127.08,127.11,12494.0,125.7848,125.8639,125.6562,125.6859,12494.0
2021-04-06 13:10:00,127.08,127.19,127.03,127.1,17341.0,125.6562,125.765,125.6068,125.676,17341.0
2021-04-06 13:20:00,127.08,127.12,126.86,127.02,22816.0,125.6562,125.6958,125.4387,125.5969,22816.0
2021-04-06 13:30:00,127.01,127.42,126.99,127.25,11242.0,125.587,125.9924,125.5672,125.8243,11242.0
2021-04-06 13:40:00,127.28,127.44,127.2,127.44,17316.0,125.854,126.0122,125.7749,126.0122,17316.0
2021-04-06 13:50:00,127.39,127.54,127.33,127.34,14675.0,125.9627,126.1111,125.9034,125.9133,14675.0
2021-04-06 14:00:00,127.37,127.54,127.25,127.33,13218.0,125.943,126.1111,125.8243,125.9034,13218.0
2021-04-06 14:10:00,127.27,127.43,127.26,127.36,11449.0,125.8441,126.0023,125.8342,125.9331,11449.0
2021-04-06 14:20:00,127.38,127.45,127.05,127.1,16453.0,125.9528,126.0221,125.6265,125.676,16453.0
2021-04-06 14:30:00,127.06,127.16,126.72,126.8,23542.0,125.6364,125.7353,125.3002,125.3793,23542.0
2021-04-06 14:40:00,126.71,126.91,126.64,126.91,51979.0,125.2904,125.4881,125.2211,125.4881,51979.0
2021-04-06 14:50:00,126.88,126.88,126.66,126.73,21739.0,125.4584,125.4584,125.2409,125.3101,21739.0
2021-04-06 15:00:00,126.7,126.74,126.34,126.37,17166.0,125.2805,125.32,124.9245,124.9542,17166.0
2021-04-06 15:10:00,126.33,126.42,126.19,126.38,17809.0,124.9146,125.0036,124.7762,124.9641,17809.0
2021-04-06 15:20:00,126.37,126.37,126.03,126.23,19333.0,124.9542,124.9542,124.618,124.8157,19333.0
2021-04-06 15:30:00,126.18,126.42,126.14,126.34,31477.0,124.7663,125.0036,124.7267,124.9245,31477.0
2021-04-06 15:40:00,126.32,126.52,126.27,126.35,37536.0,124.9047,125.1025,124.8553,124.9344,37536.0
2021-04-06 15:50:00,126.32,126.69,126.05,126.61,99753.0,124.9047,125.2706,124.6377,125.1915,99753.0
2021-04-07 09:30:00,126.97,127.32,126.27,126.61,25994.0,125.5474,125.8935,124.8553,125.1915,25994.0
2021-04-07 09:40:00,126.5,126.74,126.11,126.53,13363.0,125.0827,125.32,124.6971,125.1124,13363.0
2021-04-07 09:50:00,126.63,126.87,126.4,126.86,12840.0,125.2112,125.4486,124.9838,125.4387,12840.0
2021-04-07 10:00:00,126.87,127.01,126.15,126.15,12088.0,125.4486,125.587,124.7366,124.7366,12088.0
2021-04-07 10:10:00,126.27,126.59,126.1,126.34,18597.0,124.8553,125.1717,124.6872,124.9245,18597.0
2021-04-07 10:20:00,126.34,126.49,126.2,126.2,7977.0,124.9245,125.0728,124.7861,124.7861,7977.0
2021-04-07 10:30:00,126.28,126.3,126.11,126.26,15091.0,124.8652,124.8849,124.6971,124.8454,15091.0
2021-04-07 10:40:00,126.28,126.49,126.17,126.27,17429.0,124.8652,125.0728,124.7564,124.8553,17429.0
2021-04-07 10:50:00,126.28,126.37,126.0,126.22,25139.0,124.8652,124.9542,124.5883,124.8058,25139.0
2021-04-07 11:00:00,126.16,126.16,125.45,125.5,32204.0,124.7465,124.7465,124.0445,124.0939,32204.0
2021-04-07 11:10:00,125.52,125.61,125.0,125.01,137984.0,124.1137,124.2027,123.5995,123.6094,137984.0
2021-04-07 11:20:00,125.04,125.11,124.26,125.03,55458.0,123.6391,123.7083,122.8678,123.6292,55458.0
2021-04-07 11:30:00,125.02,125.05,124.61,124.62,32342.0,123.6193,123.649,123.2139,123.2238,32342.0
2021-04-07 11:40:00,124.57,124.93,124.48,124.64,45064.0,123.1743,123.5303,123.0853,123.2435,45064.0
2021-04-07 11:50:00,124.69,125.07,124.69,125.01,28865.0,123.293,123.6687,123.293,123.6094,28865.0
2021-04-07 12:00:00,125.0,125.05,124.8,124.92,14307.0,123.5995,123.649,123.4018,123.5204,14307.0
2021-04-07 12:10:00,124.81,124.87,124.4,124.45,19958.0,123.4116,123.471,123.0062,123.0557,19958.0
2021-04-07 12:20:00,124.45,124.57,124.33,124.56,45103.0,123.0557,123.1743,122.937,123.1644,45103.0
2021-04-07 12:30:00,124.54,124.93,124.5,124.8,14286.0,123.1447,123.5303,123.1051,123.4018,14286.0
2021-04-07 12:40:00,124.77,124.96,124.76,124.91,10449.0,123.3721,123.56,123.3622,123.5105,10449.0
2021-04-07 12:50:00,124.91,125.04,124.84,124.89,15972.0,123.5105,123.6391,123.4413,123.4907,15972.0
2021-04-07 13:00:00,124.92,125.07,124.85,124.85,14196.0,123.5204,123.6687,123.4512,123.4512,14196.0
2021-04-07 13:10:00,124.88,124.91,124.63,124.64,63515.0,123.4809,123.5105,123.2337,123.2435,63515.0
2021-04-07 13:20:00,124.68,124.75,124.4,124.41,12178.0,123.2831,123.3523,123.0062,123.0161,12178.0
2021-04-07 13:30:00,124.45,124.63,124.38,124.58,12411.0,123.0557,123.2337,122.9865,123.1842,12411.0
2021-04-07 13:40:00,124.63,125.14,124.58,125.03,34027.0,123.2337,123.7379,123.1842,123.6292,34027.0
2021-04-07 13:50:00,125.07,125.15,124.9,125.11,17887.0,123.6687,123.7478,123.5006,123.7083,17887.0
2021-04-07 14:00:00,125.14,125.31,125.07,125.16,11478.0,123.7379,123.906,123.6687,123.7577,11478.0
2021-04-07 14:10:00,125.2,125.33,125.05,125.06,9238.0,123.7973,123.9258,123.649,123.6588,9238.0
2021-04-07 14:20:00,125.05,125.06,124.84,124.85,12206.0,123.649,123.6588,123.4413,123.4512,12206.0
2021-04-07 14:30:00,124.83,124.9,124.68,124.68,16960.0,123.4314,123.5006,123.2831,123.2831,16960.0
2021-04-07 14:40:00,124.68,124.79,124.61,124.73,17525.0,123.2831,123.3919,123.2139,123.3325,17525.0
2021-04-07 14:50:00,124.77,124.96,124.62,124.68,93084.0,123.3721,123.56,123.2238,123.2831,93084.0
2021-04-07 15:00:00,124.7,124.92,124.64,124.89,20846.0,123.3029,123.5204,123.2435,123.4907,20846.0
2021-04-07 15:10:00,124.86,124.95,124.81,124.95,45731.0,123.4611,123.5501,123.4116,123.5501,45731.0
2021-04-07 15:20:00,124.92,124.92,124.4,124.55,21606.0,123.5204,123.5204,123.0062,123.1546,21606.0
2021-04-07 15:30:00,124.55,124.64,124.28,124.64,21833.0,123.1546,123.2435,122.8876,123.2435,21833.0
2021-04-07 15:40:00,124.64,124.81,124.47,124.81,42232.0,123.2435,123.4116,123.0754,123.4116,42232.0
2021-04-07 15:50:00,124.87,124.96,124.52,124.58,137787.0,123.471,123.56,123.1249,123.1842,137787.0
2021-04-08 09:30:00,124.37,124.53,123.58,123.89,39596.0,122.9766,123.1348,122.1954,122.5019,39596.0
2021-04-08 09:40:00,123.75,123.93,123.34,123.49,22122.0,122.3635,122.5415,121.9581,122.1064,22122.0
2021-04-08 09:50:00,123.52,124.02,123.49,123.81,156598.0,122.1361,122.6305,122.1064,122.4228,156598.0
2021-04-08 10:00:00,123.92,124.01,122.81,123.2,41130.0,122.5316,122.6206,121.434,121.8197,41130.0
2021-04-08 10:10:00,123.2,123.8,123.03,123.79,22349.0,121.8197,122.413,121.6516,122.4031,22349.0
2021-04-08 10:20:00,123.81,124.3,123.81,124.3,37071.0,122.4228,122.9074,122.4228,122.9074,37071.0
2021-04-08 10:30:00,124.34,124.78,124.13,124.7,28919.0,122.9469,123.382,122.7393,123.3029,28919.0
2021-04-08 10:40:00,124.73,124.94,124.61,124.61,15545.0,123.3325,123.5402,123.2139,123.2139,15545.0
2021-04-08 10:50:00,124.59,124.76,124.53,124.66,14886.0,123.1941,123.3622,123.1348,123.2633,14886.0
2021-04-08 11:00:00,124.71,124.92,124.39,124.77,64422.0,123.3128,123.5204,122.9963,123.3721,64422.0
2021-04-08 11:10:00,124.79,124.89,124.64,124.81,35551.0,123.3919,123.4907,123.2435,123.4116,35551.0
2021-04-08 11:20:00,124.85,124.95,124.59,124.94,42960.0,123.4512,123.5501,123.1941,123.5402,42960.0
2021-04-08 11:30:00,124.96,125.07,124.84,124.98,8848.0,123.56,123.6687,123.4413,123.5797,8848.0
2021-04-08 11:40:00,125.0,125.18,124.96,125.12,11159.0,123.5995,123.7775,123.56,123.7182,11159.0
2021-04-08 11:50:00,125.14,125.56,125.09,125.47,33943.0,123.7379,124.1532,123.6885,124.0642,33943.0
2021-04-08 12:00:00,125.53,125.53,125.24,125.43,18237.0,124.1236,124.1236,123.8368,124.0247,18237.0
2021-04-08 12:10:00,125.44,125.6,125.34,125.34,28912.0,124.0346,124.1928,123.9357,123.9357,28912.0
2021-04-08 12:20:00,125.36,125.46,125.33,125.45,14128.0,123.9555,124.0544,123.9258,124.0445,14128.0
2021-04-08 12:30:00,125.44,125.85,125.39,125.82,21553.0,124.0346,124.44,123.9851,124.4103,21553.0
2021-04-08 12:40:00,125.84,126.07,125.71,126.05,50955.0,124.4301,124.6575,124.3016,124.6377,50955.0
2021-04-08 12:50:00,126.06,126.13,125.84,125.91,26398.0,124.6476,124.7169,124.4301,124.4993,26398.0
2021-04-08 13:00:00,125.95,126.02,125.35,125.65,40454.0,124.5389,124.6081,123.9456,124.2422,40454.0
2021-04-08 13:10:00,125.66,125.69,125.43,125.52,15506.0,124.2521,124.2818,124.0247,124.1137,15506.0
2021-04-08 13:20:00,125.55,125.63,125.25,125.31,11635.0,124.1433,124.2225,123.8467,123.906,11635.0
2021-04-08 13:30:00,125.3,125.32,125.05,125.1,15619.0,123.8962,123.9159,123.649,123.6984,15619.0
2021-04-08 13:40:00,125.1,125.32,125.04,125.19,22226.0,123.6984,123.9159,123.6391,123.7874,22226.0
2021-04-08 13:50:00,125.22,125.35,125.05,125.35,121657.0,123.817,123.9456,123.649,123.9456,121657.0
2021-04-08 14:00:00,125.32,125.45,125.21,125.42,10849.0,123.9159,124.0445,123.8072,124.0148,10849.0
2021-04-08 14:10:00,125.39,125.39,125.11,125.13,17274.0,123.9851,123.9851,123.7083,123.7281,17274.0
2021-04-08 14:20:00,125.16,125.23,125.06,125.08,9770.0,123.7577,123.8269,123.6588,123.6786,9770.0
2021-04-08 14:30:00,125.04,125.11,124.85,125.01,21460.0,123.6391,123.7083,123.4512,123.6094,21460.0
2021-04-08 14:40:00,125.03,125.07,124.85,124.91,21331.0,123.6292,123.6687,123.4512,123.5105,21331.0
2021-04-08 14:50:00,124.92,125.03,124.89,124.99,16944.0,123.5204,123.6292,123.4907,123.5896,16944.0
2021-04-08 15:00:00,124.96,125.05,124.82,124.82,25304.0,123.56,123.649,123.4215,123.4215,25304.0
2021-04-08 15:10:00,124.84,124.84,124.54,124.63,29415.0,123.4413,123.4413,123.1447,123.2337,29415.0
2021-04-08 15:20:00,124.65,124.78,124.63,124.67,21804.0,123.2534,123.382,123.2337,123.2732,21804.0
2021-04-08 15:30:00,124.66,124.83,124.58,124.72,32672.0,123.2633,123.4314,123.1842,123.3226,32672.0
2021-04-08 15:40:00,124.7,124.72,124.51,124.69,39734.0,123.3029,123.3226,123.115,123.293,39734.0
2021-04-08 15:50:00,124.61,124.85,124.6,124.68,123723.0,123.2139,123.4512,123.204,123.2831,123723.0
2021-04-09 09:30:00,124.4,124.46,123.44,123.76,40260.0,123.0062,123.0656,122.057,122.3734,40260.0
2021-04-09 09:40:00,123.65,123.86,123.24,123.24,11162.0,122.2646,122.4723,121.8592,121.8592,11162.0
2021-04-09 09:50:00,123.23,123.41,123.1,123.33,10394.0,121.8493,122.0273,121.7208,121.9482,10394.0
2021-04-09 10:00:00,123.27,123.54,122.91,123.08,11487.0,121.8889,122.1559,121.5329,121.701,11487.0
2021-04-09 10:10:00,123.07,123.33,123.02,123.15,7761.0,121.6911,121.9482,121.6417,121.7702,7761.0
2021-04-09 10:20:00,123.16,123.16,122.62,122.63,17101.0,121.7801,121.7801,121.2462,121.2561,17101.0
2021-04-09 10:30:00,122.54,123.06,122.37,122.89,13011.0,121.1671,121.6812,120.999,121.5132,13011.0
2021-04-09 10:40:00,122.85,123.47,122.85,123.29,12555.0,121.4736,122.0867,121.4736,121.9087,12555.0
2021-04-09 10:50:00,123.37,123.67,123.3,123.61,19762.0,121.9878,122.2844,121.9186,122.2251,19762.0
2021-04-09 11:00:00,123.86,123.86,123.54,123.62,10628.0,122.4723,122.4723,122.1559,122.235,10628.0
2021-04-09 11:10:00,123.43,123.46,123.11,123.11,6349.0,122.0471,122.0768,121.7307,121.7307,6349.0
2021-04-09 11:20:00,123.11,123.3,123.0,123.13,13873.0,121.7307,121.9186,121.6219,121.7505,13873.0
2021-04-09 11:30:00,123.09,123.26,122.95,123.15,5293.0,121.7109,121.879,121.5725,121.7702,5293.0
2021-04-09 11:40:00,123.13,123.23,123.05,123.23,5170.0,121.7505,121.8493,121.6714,121.8493,5170.0
2021-04-09 11:50:00,123.27,123.45,123.27,123.44,3914.0,121.8889,122.0669,121.8889,122.057,3914.0
2021-04-09 12:00:00,123.37,123.53,123.33,123.33,3521.0,121.9878,122.146,121.9482,121.9482,3521.0
2021-04-09 12:10:00,123.38,123.6,123.37,123.49,4174.0,121.9977,122.2152,121.9878,122.1064,4174.0
2021-04-09 12:20:00,123.46,123.59,123.42,123.52,3202.0,122.0768,122.2053,122.0372,122.1361,3202.0
2021-04-09 12:30:00,123.51,123.7,123.46,123.69,4019.0,122.1262,122.3141,122.0768,122.3042,4019.0
2021-04-09 12:40:00,123.71,123.87,123.66,123.66,8565.0,122.324,122.4822,122.2745,122.2745,8565.0
2021-04-09 12:50:00,123.64,123.97,123.61,123.89,4323.0,122.2547,122.5811,122.2251,122.5019,4323.0
2021-04-09 13:00:00,123.89,123.9,123.67,123.73,4345.0,122.5019,122.5118,122.2844,122.3437,4345.0
2021-04-09 13:10:00,123.75,123.78,123.72,123.74,2158.0,122.3635,122.3932,122.3339,122.3536,2158.0
2021-04-09 13:20:00,123.71,123.78,123.61,123.63,5530.0,122.324,122.3932,122.2251,122.2449,5530.0
2021-04-09 13:30:00,123.57,123.7,123.54,123.7,4969.0,122.1855,122.3141,122.1559,122.3141,4969.0
2021-04-09 13:40:00,123.66,123.76,123.64,123.73,11695.0,122.2745,122.3734,122.2547,122.3437,11695.0
2021-04-09 13:50:00,123.7,123.72,123.57,123.59,16322.0,122.3141,122.3339,122.1855,122.2053,16322.0
2021-04-09 14:00:00,123.61,123.64,123.48,123.52,6769.0,122.2251,122.2547,122.0965,122.1361,6769.0
2021-04-09 14:10:00,123.52,123.66,123.51,123.56,14483.0,122.1361,122.2745,122.1262,122.1756,14483.0
2021-04-09 14:20:00,123.58,123.68,123.56,123.63,7821.0,122.1954,122.2943,122.1756,122.2449,7821.0
2021-04-09 14:30:00,123.65,123.71,123.59,123.65,4857.0,122.2646,122.324,122.2053,122.2646,4857.0
2021-04-09 14:40:00,123.72,123.81,123.7,123.74,7429.0,122.3339,122.4228,122.3141,122.3536,7429.0
2021-04-09 14:50:00,123.73,123.73,123.47,123.57,8243.0,122.3437,122.3437,122.0867,122.1855,8243.0
2021-04-09 15:00:00,123.51,123.58,123.36,123.41,14663.0,122.1262,122.1954,121.9779,122.0273,14663.0
2021-04-09 15:10:00,123.42,123.42,123.2,123.3,32325.0,122.0372,122.0372,121.8197,121.9186,32325.0
2021-04-09 15:20:00,123.31,123.8,123.3,123.74,20873.0,121.9284,122.413,121.9186,122.3536,20873.0
2021-04-09 15:30:00,123.74,124.15,123.74,124.0,25079.0,122.3536,122.759,122.3536,122.6107,25079.0
2021-04-09 15:40:00,123.98,124.04,123.82,124.0,30657.0,122.5909,122.6503,122.4327,122.6107,30657.0
2021-04-09 15:50:00,123.99,124.36,123.99,124.26,102934.0,122.6008,122.9667,122.6008,122.8678,102934.0
2021-04-12 09:30:00,124.48,124.48,123.37,123.37,29042.0,123.0853,123.0853,121.9878,121.9878,29042.0
2021-04-12 09:40:00,123.48,123.77,123.27,123.34,5477.0,122.0965,122.3833,121.8889,121.9581,5477.0
2021-04-12 09:50:00,123.34,123.41,123.05,123.14,12219.0,121.9581,122.0273,121.6714,121.7604,12219.0
2021-04-12 10:00:00,123.26,123.53,123.13,123.47,18382.0,121.879,122.146,121.7505,122.0867,18382.0
2021-04-12 10:10:00,123.42,123.42,123.02,123.36,24706.0,122.0372,122.0372,121.6417,121.9779,24706.0
2021-04-12 10:20:00,123.35,123.58,123.29,123.4,19497.0,121.968,122.1954,121.9087,122.0174,19497.0
2021-04-12 10:30:00,123.44,123.48,123.2,123.28,27010.0,122.057,122.0965,121.8197,121.8988,27010.0
2021-04-12 10:40:00,123.29,123.43,123.2,123.4,23855.0,121.9087,122.0471,121.8197,122.0174,23855.0
2021-04-12 10:50:00,123.38,123.38,123.14,123.32,10495.0,121.9977,121.9977,121.7604,121.9383,10495.0
2021-04-12 11:00:00,123.34,123.37,122.7,122.7,19314.0,121.9581,121.9878,121.3253,121.3253,19314.0
2021-04-12 11:10:00,122.69,123.76,122.47,123.52,59169.0,121.3154,122.3734,121.0979,122.1361,59169.0
2021-04-12 11:20:00,123.51,123.58,123.32,123.51,10718.0,122.1262,122.1954,121.9383,122.1262,10718.0
2021-04-12 11:30:00,123.51,123.68,123.26,123.68,8058.0,122.1262,122.2943,121.879,122.2943,8058.0
2021-04-12 11:40:00,123.67,123.77,123.52,123.57,17049.0,122.2844,122.3833,122.1361,122.1855,17049.0
2021-04-12 11:50:00,123.55,123.82,123.52,123.79,24998.0,122.1658,122.4327,122.1361,122.4031,24998.0
2021-04-12 12:00:00,123.83,123.84,123.68,123.84,9401.0,122.4426,122.4525,122.2943,122.4525,9401.0
2021-04-12 12:10:00,123.8,124.04,123.8,123.97,12079.0,122.413,122.6503,122.413,122.5811,12079.0
2021-04-12 12:20:00,124.0,124.12,123.93,124.06,8879.0,122.6107,122.7294,122.5415,122.67,8879.0
2021-04-12 12:30:00,124.06,124.18,124.02,124.12,7700.0,122.67,122.7887,122.6305,122.7294,7700.0
2021-04-12 12:40:00,124.16,124.2,124.09,124.1,6119.0,122.7689,122.8085,122.6997,122.7096,6119.0
2021-04-12 12:50:00,124.11,124.2,124.03,124.03,3824.0,122.7195,122.8085,122.6404,122.6404,3824.0
2021-04-12 13:00:00,124.03,124.26,123.97,124.22,4728.0,122.6404,122.8678,122.5811,122.8283,4728.0
2021-04-12 13:10:00,124.25,124.25,123.92,124.04,11878.0,122.8579,122.8579,122.5316,122.6503,11878.0
2021-04-12 13:20:00,124.05,124.28,124.05,124.11,7220.0,122.6602,122.8876,122.6602,122.7195,7220.0
2021-04-12 13:30:00,124.04,124.57,123.95,124.51,17448.0,122.6503,123.1743,122.5613,123.115,17448.0
2021-04-12 13:40:00,124.54,124.59,124.41,124.43,16108.0,123.1447,123.1941,123.0161,123.0359,16108.0
2021-04-12 13:50:00,124.44,124.48,124.17,124.25,6911.0,123.0458,123.0853,122.7788,122.8579,6911.0
2021-04-12 14:00:00,124.28,124.55,124.27,124.5,31803.0,122.8876,123.1546,122.8777,123.1051,31803.0
2021-04-12 14:10:00,124.55,124.87,124.46,124.55,23423.0,123.1546,123.471,123.0656,123.1546,23423.0
2021-04-12 14:20:00,124.53,124.76,124.5,124.76,8656.0,123.1348,123.3622,123.1051,123.3622,8656.0
2021-04-12 14:30:00,124.75,125.07,124.75,124.96,28904.0,123.3523,123.6687,123.3523,123.56,28904.0
2021-04-12 14:40:00,124.99,125.09,124.92,124.93,26294.0,123.5896,123.6885,123.5204,123.5303,26294.0
2021-04-12 14:50:00,124.94,124.94,124.74,124.84,20740.0,123.5402,123.5402,123.3424,123.4413,20740.0
2021-04-12 15:00:00,124.82,124.9,124.41,124.5,28498.0,123.4215,123.5006,123.0161,123.1051,28498.0
2021-04-12 15:10:00,124.45,124.7,124.43,124.69,14934.0,123.0557,123.3029,123.0359,123.293,14934.0
2021-04-12 15:20:00,124.72,125.13,124.7,125.13,31471.0,123.3226,123.7281,123.3029,123.7281,31471.0
2021-04-12 15:30:00,125.13,125.2,124.89,125.09,35076.0,123.7281,123.7973,123.4907,123.6885,35076.0
2021-04-12 15:40:00,125.09,125.4,124.97,125.02,56116.0,123.6885,123.995,123.5698,123.6193,56116.0
2021-04-12 15:50:00,125.05,125.44,125.0,125.37,189470.0,123.649,124.0346,123.5995,123.9654,189470.0
2021-04-13 09:30:00,123.78,124.7,123.78,123.9,49920.0,122.3932,123.3029,122.3932,122.5118,49920.0
2021-04-13 09:40:00,123.86,123.86,122.51,122.8,70096.0,122.4723,122.4723,121.1374,121.4242,70096.0
2021-04-13 09:50:00,122.76,123.15,122.43,122.71,77994.0,121.3846,121.7702,121.0583,121.3352,77994.0
2021-04-13 10:00:00,122.77,123.85,122.76,123.4,50908.0,121.3945,122.4624,121.3846,122.0174,50908.0
2021-04-13 10:10:00,123.41,124.2,123.26,124.05,46519.0,122.0273,122.8085,121.879,122.6602,46519.0
2021-04-13 10:20:00,124.18,124.68,124.14,124.42,21412.0,122.7887,123.2831,122.7491,123.026,21412.0
2021-04-13 10:30:00,124.44,124.58,124.24,124.3,19100.0,123.0458,123.1842,122.848,122.9074,19100.0
2021-04-13 10:40:00,124.29,124.9,124.26,124.81,26677.0,122.8975,123.5006,122.8678,123.4116,26677.0
2021-04-13 10:50:00,124.85,124.87,124.46,124.64,27892.0,123.4512,123.471,123.0656,123.2435,27892.0
2021-04-13 11:00:00,124.79,124.97,124.71,124.81,13611.0,123.3919,123.5698,123.3128,123.4116,13611.0
2021-04-13 11:10:00,124.79,125.17,124.77,125.13,16308.0,123.3919,123.7676,123.3721,123.7281,16308.0
2021-04-13 11:20:00,125.11,125.28,124.99,125.12,22458.0,123.7083,123.8764,123.5896,123.7182,22458.0
2021-04-13 11:30:00,125.13,125.5,125.09,125.18,30296.0,123.7281,124.0939,123.6885,123.7775,30296.0
2021-04-13 11:40:00,125.18,125.25,124.95,125.2,10977.0,123.7775,123.8467,123.5501,123.7973,10977.0
2021-04-13 11:50:00,125.2,125.29,124.93,125.1,22988.0,123.7973,123.8863,123.5303,123.6984,22988.0
2021-04-13 12:00:00,125.09,125.14,124.95,125.0,5950.0,123.6885,123.7379,123.5501,123.5995,5950.0
2021-04-13 12:10:00,125.0,125.21,125.0,125.21,10669.0,123.5995,123.8072,123.5995,123.8072,10669.0
2021-04-13 12:20:00,125.2,125.22,125.03,125.04,8820.0,123.7973,123.817,123.6292,123.6391,8820.0
2021-04-13 12:30:00,125.03,125.15,125.01,125.06,8665.0,123.6292,123.7478,123.6094,123.6588,8665.0
2021-04-13 12:40:00,125.04,125.11,124.96,125.03,12055.0,123.6391,123.7083,123.56,123.6292,12055.0
2021-04-13 12:50:00,124.97,125.18,124.96,125.05,15091.0,123.5698,123.7775,123.56,123.649,15091.0
2021-04-13 13:00:00,125.1,125.27,125.04,125.22,10629.0,123.6984,123.8665,123.6391,123.817,10629.0
2021-04-13 13:10:00,125.24,125.3,125.17,125.28,11004.0,123.8368,123.8962,123.7676,123.8764,11004.0
2021-04-13 13:20:00,125.3,125.33,125.25,125.28,8986.0,123.8962,123.9258,123.8467,123.8764,8986.0
2021-04-13 13:30:00,125.27,125.54,125.26,125.51,15329.0,123.8665,124.1335,123.8566,124.1038,15329.0
2021-04-13 13:40:00,125.51,125.6,125.47,125.6,11043.0,124.1038,124.1928,124.0642,124.1928,11043.0
2021-04-13 13:50:00,125.62,125.67,125.48,125.57,12009.0,124.2126,124.262,124.0741,124.1631,12009.0
2021-04-13 14:00:00,125.57,125.79,125.57,125.71,7730.0,124.1631,124.3807,124.1631,124.3016,7730.0
2021-04-13 14:10:00,125.74,125.84,125.66,125.78,11873.0,124.3312,124.4301,124.2521,124.3708,11873.0
2021-04-13 14:20:00,125.78,125.99,125.76,125.84,13995.0,124.3708,124.5784,124.351,124.4301,13995.0
2021-04-13 14:30:00,125.85,126.16,125.84,126.12,25496.0,124.44,124.7465,124.4301,124.707,25496.0
2021-04-13 14:40:00,126.12,126.42,126.08,126.41,40815.0,124.707,125.0036,124.6674,124.9937,40815.0
2021-04-13 14:50:00,126.38,126.63,126.31,126.46,30168.0,124.9641,125.2112,124.8948,125.0432,30168.0
2021-04-13 15:00:00,126.46,126.73,126.45,126.68,27456.0,125.0432,125.3101,125.0333,125.2607,27456.0
2021-04-13 15:10:00,126.69,126.78,126.59,126.78,42607.0,125.2706,125.3596,125.1717,125.3596,42607.0
2021-04-13 15:20:00,126.81,126.87,126.53,126.81,57665.0,125.3892,125.4486,125.1124,125.3892,57665.0
2021-04-13 15:30:00,126.82,126.82,126.23,126.34,57324.0,125.3991,125.3991,124.8157,124.9245,57324.0
2021-04-13 15:40:00,126.32,126.5,126.11,126.37,95940.0,124.9047,125.0827,124.6971,124.9542,95940.0
2021-04-13 15:50:00,126.41,126.46,126.04,126.09,319915.0,124.9937,125.0432,124.6279,124.6773,319915.0
2021-04-14 09:30:00,126.0,126.16,125.64,125.97,73146.0,124.5883,124.7465,124.2323,124.5586,73146.0
2021-04-14 09:40:00,125.84,126.16,125.76,126.12,38065.0,124.4301,124.7465,124.351,124.707,38065.0
2021-04-14 09:50:00,126.26,127.34,126.26,127.27,24679.0,124.8454,125.9133,124.8454,125.8441,24679.0
2021-04-14 10:00:00,127.32,127.95,127.27,127.88,23682.0,125.8935,126.5165,125.8441,126.4472,23682.0
2021-04-14 10:10:00,127.86,128.28,127.77,127.99,23296.0,126.4275,126.8428,126.3385,126.556,23296.0
2021-04-14 10:20:00,127.91,127.95,127.44,127.64,10619.0,126.4769,126.5165,126.0122,126.2099,10619.0
2021-04-14 10:30:00,127.73,127.88,127.62,127.85,10021.0,126.2989,126.4472,126.1902,126.4176,10021.0
2021-04-14 10:40:00,127.86,128.08,127.82,128.0,14277.0,126.4275,126.645,126.3879,126.5659,14277.0
2021-04-14 10:50:00,128.01,128.04,127.71,127.82,8082.0,126.5758,126.6055,126.2791,126.3879,8082.0
2021-04-14 11:00:00,127.81,127.87,127.51,127.84,15378.0,126.378,126.4374,126.0814,126.4077,15378.0
2021-04-14 11:10:00,127.93,128.23,127.8,128.07,17087.0,126.4967,126.7933,126.3681,126.6351,17087.0
2021-04-14 11:20:00,128.07,128.07,127.53,127.82,7490.0,126.6351,126.6351,126.1012,126.3879,7490.0
2021-04-14 11:30:00,127.78,127.94,127.41,127.48,22574.0,126.3484,126.5066,125.9825,126.0517,22574.0
2021-04-14 11:40:00,127.41,127.46,127.24,127.43,9788.0,125.9825,126.032,125.8144,126.0023,9788.0
2021-04-14 11:50:00,127.46,127.47,127.12,127.47,13718.0,126.032,126.0418,125.6958,126.0418,13718.0
2021-04-14 12:00:00,127.44,127.47,127.04,127.4,14277.0,126.0122,126.0418,125.6167,125.9726,14277.0
2021-04-14 12:10:00,127.37,127.65,127.37,127.65,8423.0,125.943,126.2198,125.943,126.2198,8423.0
2021-04-14 12:20:00,127.7,128.04,127.69,127.82,40644.0,126.2693,126.6055,126.2594,126.3879,40644.0
2021-04-14 12:30:00,127.85,127.91,127.74,127.87,4494.0,126.4176,126.4769,126.3088,126.4374,4494.0
2021-04-14 12:40:00,127.92,128.13,127.7,127.8,8917.0,126.4868,126.6944,126.2693,126.3681,8917.0
2021-04-14 12:50:00,127.82,127.86,127.7,127.78,6614.0,126.3879,126.4275,126.2693,126.3484,6614.0
2021-04-14 13:00:00,127.83,127.83,127.54,127.73,6222.0,126.3978,126.3978,126.1111,126.2989,6222.0
2021-04-14 13:10:00,127.72,127.83,127.46,127.83,8063.0,126.289,126.3978,126.032,126.3978,8063.0
2021-04-14 13:20:00,127.89,128.04,127.85,127.87,4915.0,126.4571,126.6055,126.4176,126.4374,4915.0
2021-04-14 13:30:00,127.82,127.83,127.41,127.53,5239.0,126.3879,126.3978,125.9825,126.1012,5239.0
2021-04-14 13:40:00,127.55,127.65,127.45,127.64,3978.0,126.1209,126.2198,126.0221,126.2099,3978.0
2021-04-14 13:50:00,127.57,127.68,127.05,127.11,9055.0,126.1407,126.2495,125.6265,125.6859,9055.0
2021-04-14 14:00:00,127.2,127.3,126.89,126.94,11313.0,125.7749,125.8737,125.4683,125.5178,11313.0
2021-04-14 14:10:00,126.95,127.14,126.91,127.0,13542.0,125.5277,125.7155,125.4881,125.5771,13542.0
2021-04-14 14:20:00,127.0,127.24,126.9,127.14,12118.0,125.5771,125.8144,125.4782,125.7155,12118.0
2021-04-14 14:30:00,127.12,127.16,126.88,127.01,4972.0,125.6958,125.7353,125.4584,125.587,4972.0
2021-04-14 14:40:00,126.97,127.04,126.75,126.75,13521.0,125.5474,125.6167,125.3299,125.3299,13521.0
2021-04-14 14:50:00,126.73,126.74,126.43,126.44,15408.0,125.3101,125.32,125.0135,125.0234,15408.0
2021-04-14 15:00:00,126.41,126.54,126.26,126.3,11340.0,124.9937,125.1223,124.8454,124.8849,11340.0
2021-04-14 15:10:00,126.33,126.73,126.16,126.67,26446.0,124.9146,125.3101,124.7465,125.2508,26446.0
2021-04-14 15:20:00,126.7,126.82,126.53,126.82,11699.0,125.2805,125.3991,125.1124,125.3991,11699.0
2021-04-14 15:30:00,126.88,126.91,126.6,126.67,23030.0,125.4584,125.4881,125.1816,125.2508,23030.0
2021-04-14 15:40:00,126.66,126.77,126.51,126.54,24673.0,125.2409,125.3497,125.0926,125.1223,24673.0
2021-04-14 15:50:00,126.54,126.65,126.42,126.61,109781.0,125.1223,125.231,125.0036,125.1915,109781.0
2021-04-15 09:30:00,127.37,127.37,126.1,126.14,22046.0,125.943,125.943,124.6872,124.7267,22046.0
2021-04-15 09:40:00,126.1,126.37,125.78,126.0,10574.0,124.6872,124.9542,124.3708,124.5883,10574.0
2021-04-15 09:50:00,126.08,126.63,125.81,126.56,9212.0,124.6674,125.2112,124.4004,125.142,9212.0
2021-04-15 10:00:00,126.76,126.99,126.48,126.62,7440.0,125.3398,125.5672,125.0629,125.2014,7440.0
2021-04-15 10:10:00,126.61,126.65,126.3,126.42,11208.0,125.1915,125.231,124.8849,125.0036,11208.0
2021-04-15 10:20:00,126.43,126.79,126.43,126.62,7282.0,125.0135,125.3695,125.0135,125.2014,7282.0
2021-04-15 10:30:00,126.66,127.17,126.66,127.08,8548.0,125.2409,125.7452,125.2409,125.6562,8548.0
2021-04-15 10:40:00,127.17,127.56,127.08,127.39,10008.0,125.7452,126.1308,125.6562,125.9627,10008.0
2021-04-15 10:50:00,127.4,127.47,127.06,127.31,14231.0,125.9726,126.0418,125.6364,125.8836,14231.0
2021-04-15 11:00:00,127.31,127.36,127.09,127.09,5948.0,125.8836,125.9331,125.6661,125.6661,5948.0
2021-04-15 11:10:00,127.06,127.18,126.99,127.05,5729.0,125.6364,125.7551,125.5672,125.6265,5729.0
2021-04-15 11:20:00,126.98,127.09,126.9,126.98,7741.0,125.5573,125.6661,125.4782,125.5573,7741.0
2021-04-15 11:30:00,126.97,127.34,126.92,127.29,8384.0,125.5474,125.9133,125.498,125.8639,8384.0
2021-04-15 11:40:00,127.3,127.42,127.21,127.42,11315.0,125.8737,125.9924,125.7848,125.9924,11315.0
2021-04-15 11:50:00,127.45,127.57,127.4,127.46,13050.0,126.0221,126.1407,125.9726,126.032,13050.0
2021-04-15 12:00:00,127.39,127.56,127.39,127.39,17230.0,125.9627,126.1308,125.9627,125.9627,17230.0
2021-04-15 12:10:00,127.4,127.45,127.18,127.39,9658.0,125.9726,126.0221,125.7551,125.9627,9658.0
2021-04-15 12:20:00,127.38,127.46,127.23,127.4,21492.0,125.9528,126.032,125.8045,125.9726,21492.0
2021-04-15 12:30:00,127.4,127.47,127.32,127.37,15527.0,125.9726,126.0418,125.8935,125.943,15527.0
2021-04-15 12:40:00,127.36,127.4,127.26,127.31,17345.0,125.9331,125.9726,125.8342,125.8836,17345.0
2021-04-15 12:50:00,127.33,127.34,127.15,127.18,18941.0,125.9034,125.9133,125.7254,125.7551,18941.0
2021-04-15 13:00:00,127.21,127.35,127.04,127.1,20328.0,125.7848,125.9232,125.6167,125.676,20328.0
2021-04-15 13:10:00,127.08,127.17,126.96,127.11,11246.0,125.6562,125.7452,125.5376,125.6859,11246.0
2021-04-15 13:20:00,127.12,127.25,127.05,127.11,7944.0,125.6958,125.8243,125.6265,125.6859,7944.0
2021-04-15 13:30:00,127.13,127.29,127.06,127.25,19011.0,125.7056,125.8639,125.6364,125.8243,19011.0
2021-04-15 13:40:00,127.22,127.37,127.21,127.33,10516.0,125.7946,125.943,125.7848,125.9034,10516.0
2021-04-15 13:50:00,127.33,127.51,127.28,127.51,7257.0,125.9034,126.0814,125.854,126.0814,7257.0
2021-04-15 14:00:00,127.52,127.63,127.42,127.56,21014.0,126.0913,126.2,125.9924,126.1308,21014.0
2021-04-15 14:10:00,127.55,127.63,127.52,127.61,18053.0,126.1209,126.2,126.0913,126.1803,18053.0
2021-04-15 14:20:00,127.63,127.84,127.63,127.83,18576.0,126.2,126.4077,126.2,126.3978,18576.0
2021-04-15 14:30:00,127.85,127.85,127.61,127.73,19720.0,126.4176,126.4176,126.1803,126.2989,19720.0
2021-04-15 14:40:00,127.72,127.77,127.66,127.7,12569.0,126.289,126.3385,126.2297,126.2693,12569.0
2021-04-15 14:50:00,127.7,127.74,127.52,127.57,9549.0,126.2693,126.3088,126.0913,126.1407,9549.0
2021-04-15 15:00:00,127.54,127.83,127.54,127.74,18591.0,126.1111,126.3978,126.1111,126.3088,18591.0
2021-04-15 15:10:00,127.72,127.72,127.44,127.67,16444.0,126.289,126.289,126.0122,126.2396,16444.0
2021-04-15 15:20:00,127.63,127.65,127.3,127.36,23742.0,126.2,126.2198,125.8737,125.9331,23742.0
2021-04-15 15:30:00,127.37,127.4,127.03,127.24,37850.0,125.943,125.9726,125.6068,125.8144,37850.0
2021-04-15 15:40:00,127.22,127.42,127.16,127.25,37219.0,125.7946,125.9924,125.7353,125.8243,37219.0
2021-04-15 15:50:00,127.23,127.38,127.15,127.26,81813.0,125.8045,125.9528,125.7254,125.8342,81813.0
2021-04-16 09:30:00,128.52,129.05,128.18,128.28,125982.0,127.0801,127.6041,126.7439,126.8428,125982.0
2021-04-16 09:40:00,128.19,129.0,128.19,128.65,21059.0,126.7538,127.5547,126.7538,127.2086,21059.0
2021-04-16 09:50:00,128.58,128.58,127.94,128.18,47728.0,127.1394,127.1394,126.5066,126.7439,47728.0
2021-04-16 10:00:00,128.14,128.41,127.92,128.28,16710.0,126.7043,126.9713,126.4868,126.8428,16710.0
2021-04-16 10:10:00,128.32,128.45,128.02,128.37,16191.0,126.8823,127.0109,126.5857,126.9318,16191.0
2021-04-16 10:20:00,128.35,128.51,128.19,128.32,192145.0,126.912,127.0702,126.7538,126.8823,192145.0
2021-04-16 10:30:00,128.19,128.46,128.07,128.42,12798.0,126.7538,127.0207,126.6351,126.9812,12798.0
2021-04-16 10:40:00,128.48,128.55,128.29,128.37,30748.0,127.0405,127.1097,126.8527,126.9318,30748.0
2021-04-16 10:50:00,128.31,128.31,127.93,128.04,10051.0,126.8724,126.8724,126.4967,126.6055,10051.0
2021-04-16 11:00:00,128.03,128.24,127.95,128.08,23096.0,126.5956,126.8032,126.5165,126.645,23096.0
2021-04-16 11:10:00,128.03,128.05,127.81,127.86,10936.0,126.5956,126.6153,126.378,126.4275,10936.0
2021-04-16 11:20:00,127.85,127.94,127.75,127.77,7927.0,126.4176,126.5066,126.3187,126.3385,7927.0
2021-04-16 11:30:00,127.71,128.18,127.71,128.02,19364.0,126.2791,126.7439,126.2791,126.5857,19364.0
2021-04-16 11:40:00,128.04,128.09,127.93,128.05,12262.0,126.6055,126.6549,126.4967,126.6153,12262.0
2021-04-16 11:50:00,128.05,128.22,127.88,127.99,14325.0,126.6153,126.7834,126.4472,126.556,14325.0
2021-04-16 12:00:00,127.9,128.01,127.79,127.81,18226.0,126.467,126.5758,126.3583,126.378,18226.0
2021-04-16 12:10:00,127.82,127.87,127.72,127.77,9816.0,126.3879,126.4374,126.289,126.3385,9816.0
2021-04-16 12:20:00,127.8,127.86,127.71,127.75,11013.0,126.3681,126.4275,126.2791,126.3187,11013.0
2021-04-16 12:30:00,127.75,127.87,127.71,127.79,11649.0,126.3187,126.4374,126.2791,126.3583,11649.0
2021-04-16 12:40:00,127.74,127.82,127.58,127.76,27827.0,126.3088,126.3879,126.1506,126.3286,27827.0
2021-04-16 12:50:00,127.77,127.8,127.64,127.68,9669.0,126.3385,126.3681,126.2099,126.2495,9669.0
2021-04-16 13:00:00,127.68,127.75,127.54,127.72,10900.0,126.2495,126.3187,126.1111,126.289,10900.0
2021-04-16 13:10:00,127.75,127.87,127.73,127.82,20588.0,126.3187,126.4374,126.2989,126.3879,20588.0
2021-04-16 13:20:00,127.8,128.08,127.79,127.99,17497.0,126.3681,126.645,126.3583,126.556,17497.0
2021-04-16 13:30:00,128.0,128.22,127.88,128.05,18230.0,126.5659,126.7834,126.4472,126.6153,18230.0
2021-04-16 13:40:00,128.06,128.17,128.01,128.13,16386.0,126.6252,126.734,126.5758,126.6944,16386.0
2021-04-16 13:50:00,128.11,128.14,128.01,128.06,14452.0,126.6747,126.7043,126.5758,126.6252,14452.0
2021-04-16 14:00:00,128.04,128.22,127.94,127.96,20707.0,126.6055,126.7834,126.5066,126.5263,20707.0
2021-04-16 14:10:00,127.97,128.12,127.95,128.05,18629.0,126.5362,126.6846,126.5165,126.6153,18629.0
2021-04-16 14:20:00,128.04,128.22,128.02,128.07,17586.0,126.6055,126.7834,126.5857,126.6351,17586.0
2021-04-16 14:30:00,128.09,128.13,127.98,128.07,12040.0,126.6549,126.6944,126.5461,126.6351,12040.0
2021-04-16 14:40:00,128.08,128.18,128.03,128.15,15064.0,126.645,126.7439,126.5956,126.7142,15064.0
2021-04-16 14:50:00,128.15,128.35,128.15,128.29,24155.0,126.7142,126.912,126.7142,126.8527,24155.0
2021-04-16 15:00:00,128.3,128.41,128.15,128.19,22640.0,126.8625,126.9713,126.7142,126.7538,22640.0
2021-04-16 15:10:00,128.21,128.25,128.15,128.22,17037.0,126.7735,126.8131,126.7142,126.7834,17037.0
2021-04-16 15:20:00,128.23,128.28,128.16,128.24,24481.0,126.7933,126.8428,126.7241,126.8032,24481.0
2021-04-16 15:30:00,128.23,128.28,128.08,128.2,49853.0,126.7933,126.8428,126.645,126.7637,49853.0
2021-04-16 15:40:00,128.19,128.19,127.97,127.99,43543.0,126.7538,126.7538,126.5362,126.556,43543.0
2021-04-16 15:50:00,128.0,128.11,127.94,128.1,132192.0,126.5659,126.6747,126.5066,126.6648,132192.0
2021-04-19 09:30:00,127.49,127.65,126.77,127.05,38179.0,126.0616,126.2198,125.3497,125.6265,38179.0
2021-04-19 09:40:00,127.2,127.54,126.99,127.33,17370.0,125.7749,126.1111,125.5672,125.9034,17370.0
2021-04-19 09:50:00,127.35,127.73,126.7,126.8,28931.0,125.9232,126.2989,125.2805,125.3793,28931.0
2021-04-19 10:00:00,126.84,126.84,126.15,126.29,38551.0,125.4189,125.4189,124.7366,124.8751,38551.0
2021-04-19 10:10:00,126.3,126.93,126.0,126.73,36098.0,124.8849,125.5079,124.5883,125.3101,36098.0
2021-04-19 10:20:00,126.73,127.1,126.66,126.79,38616.0,125.3101,125.676,125.2409,125.3695,38616.0
2021-04-19 10:30:00,126.78,126.79,126.55,126.69,15843.0,125.3596,125.3695,125.1321,125.2706,15843.0
2021-04-19 10:40:00,126.65,126.65,126.06,126.1,20509.0,125.231,125.231,124.6476,124.6872,20509.0
2021-04-19 10:50:00,126.11,126.66,126.03,126.55,15986.0,124.6971,125.2409,124.618,125.1321,15986.0
2021-04-19 11:00:00,126.56,126.87,126.2,126.2,37761.0,125.142,125.4486,124.7861,124.7861,37761.0
2021-04-19 11:10:00,126.25,126.7,126.24,126.62,16983.0,124.8355,125.2805,124.8256,125.2014,16983.0
2021-04-19 11:20:00,126.56,126.61,126.19,126.56,11959.0,125.142,125.1915,124.7762,125.142,11959.0
2021-04-19 11:30:00,126.55,126.6,126.35,126.35,5437.0,125.1321,125.1816,124.9344,124.9344,5437.0
2021-04-19 11:40:00,126.38,126.46,126.02,126.42,11403.0,124.9641,125.0432,124.6081,125.0036,11403.0
2021-04-19 11:50:00,126.59,126.7,126.35,126.46,5550.0,125.1717,125.2805,124.9344,125.0432,5550.0
2021-04-19 12:00:00,126.42,126.51,126.19,126.44,9950.0,125.0036,125.0926,124.7762,125.0234,9950.0
2021-04-19 12:10:00,126.44,126.61,126.39,126.58,5967.0,125.0234,125.1915,124.9739,125.1618,5967.0
2021-04-19 12:20:00,126.51,126.55,126.1,126.24,8778.0,125.0926,125.1321,124.6872,124.8256,8778.0
2021-04-19 12:30:00,126.24,126.39,126.15,126.15,54107.0,124.8256,124.9739,124.7366,124.7366,54107.0
2021-04-19 12:40:00,126.09,126.09,125.88,125.92,10303.0,124.6773,124.6773,124.4697,124.5092,10303.0
2021-04-19 12:50:00,125.84,125.88,125.7,125.79,10521.0,124.4301,124.4697,124.2917,124.3807,10521.0
2021-04-19 13:00:00,125.79,126.01,125.74,125.88,13035.0,124.3807,124.5982,124.3312,124.4697,13035.0
2021-04-19 13:10:00,125.89,126.08,125.89,126.0,6860.0,124.4795,124.6674,124.4795,124.5883,6860.0
2021-04-19 13:20:00,125.99,126.02,125.76,125.81,4674.0,124.5784,124.6081,124.351,124.4004,4674.0
2021-04-19 13:30:00,125.72,125.96,125.65,125.96,5517.0,124.3114,124.5488,124.2422,124.5488,5517.0
2021-04-19 13:40:00,125.98,125.98,125.85,125.88,5096.0,124.5685,124.5685,124.44,124.4697,5096.0
2021-04-19 13:50:00,125.9,125.98,125.89,125.96,6859.0,124.4894,124.5685,124.4795,124.5488,6859.0
2021-04-19 14:00:00,125.9,126.1,125.85,126.03,5480.0,124.4894,124.6872,124.44,124.618,5480.0
2021-04-19 14:10:00,126.06,126.16,125.78,125.81,29498.0,124.6476,124.7465,124.3708,124.4004,29498.0
2021-04-19 14:20:00,125.83,125.97,125.75,125.83,9008.0,124.4202,124.5586,124.3411,124.4202,9008.0
2021-04-19 14:30:00,125.83,125.85,125.6,125.75,14470.0,124.4202,124.44,124.1928,124.3411,14470.0
2021-04-19 14:40:00,125.75,125.98,125.65,125.87,11432.0,124.3411,124.5685,124.2422,124.4598,11432.0
2021-04-19 14:50:00,125.83,125.85,125.66,125.74,21514.0,124.4202,124.44,124.2521,124.3312,21514.0
2021-04-19 15:00:00,125.71,125.9,125.64,125.84,13991.0,124.3016,124.4894,124.2323,124.4301,13991.0
2021-04-19 15:10:00,125.86,125.9,125.56,125.62,8661.0,124.4499,124.4894,124.1532,124.2126,8661.0
2021-04-19 15:20:00,125.63,125.66,125.46,125.57,29710.0,124.2225,124.2521,124.0544,124.1631,29710.0
2021-04-19 15:30:00,125.53,125.57,125.39,125.46,20991.0,124.1236,124.1631,123.9851,124.0544,20991.0
2021-04-19 15:40:00,125.46,125.68,125.26,125.36,36651.0,124.0544,124.2719,123.8566,123.9555,36651.0
2021-04-19 15:50:00,125.36,125.94,125.3,125.91,121093.0,123.9555,124.529,123.8962,124.4993,121093.0
2021-04-20 09:30:00,124.95,125.3,122.43,122.46,114703.0,123.5501,123.8962,121.0583,121.088,114703.0
2021-04-20 09:40:00,122.33,123.16,122.26,122.51,40580.0,120.9594,121.7801,120.8902,121.1374,40580.0
2021-04-20 09:50:00,122.51,122.76,122.08,122.25,39184.0,121.1374,121.3846,120.7122,120.8803,39184.0
2021-04-20 10:00:00,122.21,122.7,122.07,122.64,29233.0,120.8408,121.3253,120.7023,121.266,29233.0
2021-04-20 10:10:00,122.62,123.04,122.09,122.36,95882.0,121.2462,121.6615,120.7221,120.9891,95882.0
2021-04-20 10:20:00,122.36,122.41,122.04,122.22,68808.0,120.9891,121.0385,120.6727,120.8507,68808.0
2021-04-20 10:30:00,122.2,122.29,121.68,121.83,29173.0,120.8309,120.9199,120.3167,120.465,29173.0
2021-04-20 10:40:00,121.81,121.88,121.24,121.24,45946.0,120.4453,120.5145,119.8816,119.8816,45946.0
2021-04-20 10:50:00,121.21,121.34,120.85,121.33,48206.0,119.852,119.9805,119.496,119.9706,48206.0
2021-04-20 11:00:00,121.35,121.49,121.16,121.26,21922.0,119.9904,120.1288,119.8025,119.9014,21922.0
2021-04-20 11:10:00,121.29,121.42,121.08,121.33,38201.0,119.9311,120.0596,119.7234,119.9706,38201.0
2021-04-20 11:20:00,121.34,121.44,121.12,121.4,22247.0,119.9805,120.0794,119.763,120.0398,22247.0
2021-04-20 11:30:00,121.33,121.37,120.72,121.02,83547.0,119.9706,120.0102,119.3675,119.6641,83547.0
2021-04-20 11:40:00,121.02,121.31,120.8,120.8,23572.0,119.6641,119.9509,119.4466,119.4466,23572.0
2021-04-20 11:50:00,120.85,121.09,120.67,121.06,54693.0,119.496,119.7333,119.318,119.7037,54693.0
2021-04-20 12:00:00,121.03,121.61,120.87,121.61,53392.0,119.674,120.2475,119.5158,120.2475,53392.0
2021-04-20 12:10:00,121.65,121.69,121.31,121.65,44317.0,120.287,120.3266,119.9509,120.287,44317.0
2021-04-20 12:20:00,121.67,121.7,121.55,121.55,25863.0,120.3068,120.3365,120.1882,120.1882,25863.0
2021-04-20 12:30:00,121.55,121.66,121.45,121.57,14552.0,120.1882,120.2969,120.0893,120.2079,14552.0
2021-04-20 12:40:00,121.52,121.82,121.4,121.82,38332.0,120.1585,120.4551,120.0398,120.4551,38332.0
2021-04-20 12:50:00,121.78,121.93,121.66,121.91,30726.0,120.4156,120.5639,120.2969,120.5441,30726.0
2021-04-20 13:00:00,121.91,121.91,121.66,121.66,16963.0,120.5441,120.5441,120.2969,120.2969,16963.0
2021-04-20 13:10:00,121.66,121.99,121.62,121.98,20953.0,120.2969,120.6232,120.2574,120.6133,20953.0
2021-04-20 13:20:00,121.98,122.0,121.62,121.76,13245.0,120.6133,120.6331,120.2574,120.3958,13245.0
2021-04-20 13:30:00,121.77,121.78,121.5,121.54,18901.0,120.4057,120.4156,120.1387,120.1783,18901.0
2021-04-20 13:40:00,121.53,121.76,121.46,121.76,14648.0,120.1684,120.3958,120.0992,120.3958,14648.0
2021-04-20 13:50:00,121.76,121.91,121.65,121.65,22970.0,120.3958,120.5441,120.287,120.287,22970.0
2021-04-20 14:00:00,121.65,121.81,121.57,121.81,13992.0,120.287,120.4453,120.2079,120.4453,13992.0
2021-04-20 14:10:00,121.8,122.04,121.77,121.9,53823.0,120.4354,120.6727,120.4057,120.5342,53823.0
2021-04-20 14:20:00,121.92,121.99,121.6,121.64,16935.0,120.554,120.6232,120.2376,120.2772,16935.0
2021-04-20 14:30:00,121.67,121.83,121.57,121.71,25777.0,120.3068,120.465,120.2079,120.3464,25777.0
2021-04-20 14:40:00,121.74,121.86,121.69,121.77,16934.0,120.376,120.4947,120.3266,120.4057,16934.0
2021-04-20 14:50:00,121.75,121.89,121.47,121.55,18318.0,120.3859,120.5244,120.1091,120.1882,18318.0
2021-04-20 15:00:00,121.61,121.93,121.51,121.9,16387.0,120.2475,120.5639,120.1486,120.5342,16387.0
2021-04-20 15:10:00,121.92,122.19,121.9,122.09,18009.0,120.554,120.821,120.5342,120.7221,18009.0
2021-04-20 15:20:00,122.11,122.35,122.11,122.29,19603.0,120.7419,120.9792,120.7419,120.9199,19603.0
2021-04-20 15:30:00,122.28,122.54,122.21,122.38,34312.0,120.91,121.1671,120.8408,121.0089,34312.0
2021-04-20 15:40:00,122.37,122.47,122.26,122.41,54890.0,120.999,121.0979,120.8902,121.0385,54890.0
2021-04-20 15:50:00,122.36,122.41,122.02,122.24,175859.0,120.9891,121.0385,120.6529,120.8704,175859.0
2021-04-21 09:30:00,122.51,122.57,121.31,122.57,36904.0,121.1374,121.1967,119.9509,121.1967,36904.0
2021-04-21 09:40:00,122.67,123.14,122.18,123.14,24271.0,121.2956,121.7604,120.8111,121.7604,24271.0
2021-04-21 09:50:00,123.11,123.47,122.93,123.39,24410.0,121.7307,122.0867,121.5527,122.0076,24410.0
2021-04-21 10:00:00,123.39,123.63,123.23,123.49,27414.0,122.0076,122.2449,121.8493,122.1064,27414.0
2021-04-21 10:10:00,123.44,123.76,123.33,123.6,49050.0,122.057,122.3734,121.9482,122.2152,49050.0
2021-04-21 10:20:00,123.57,123.93,123.52,123.57,30747.0,122.1855,122.5415,122.1361,122.1855,30747.0
2021-04-21 10:30:00,123.57,123.8,123.05,123.06,29380.0,122.1855,122.413,121.6714,121.6812,29380.0
2021-04-21 10:40:00,123.1,123.52,123.07,123.28,24811.0,121.7208,122.1361,121.6911,121.8988,24811.0
2021-04-21 10:50:00,123.26,123.44,123.24,123.35,22305.0,121.879,122.057,121.8592,121.968,22305.0
2021-04-21 11:00:00,123.4,123.59,123.27,123.37,33136.0,122.0174,122.2053,121.8889,121.9878,33136.0
2021-04-21 11:10:00,123.42,123.42,122.97,123.08,20774.0,122.0372,122.0372,121.5923,121.701,20774.0
2021-04-21 11:20:00,123.03,123.16,122.99,123.06,15781.0,121.6516,121.7801,121.612,121.6812,15781.0
2021-04-21 11:30:00,123.04,123.18,122.96,123.03,15134.0,121.6615,121.7999,121.5824,121.6516,15134.0
2021-04-21 11:40:00,123.06,123.27,123.05,123.25,15163.0,121.6812,121.8889,121.6714,121.8691,15163.0
2021-04-21 11:50:00,123.22,123.5,123.22,123.46,12293.0,121.8395,122.1163,121.8395,122.0768,12293.0
2021-04-21 12:00:00,123.46,123.47,123.24,123.26,9322.0,122.0768,122.0867,121.8592,121.879,9322.0
2021-04-21 12:10:00,123.28,123.42,123.25,123.38,8878.0,121.8988,122.0372,121.8691,121.9977,8878.0
2021-04-21 12:20:00,123.42,123.53,123.39,123.49,6448.0,122.0372,122.146,122.0076,122.1064,6448.0
2021-04-21 12:30:00,123.48,123.8,123.48,123.75,8164.0,122.0965,122.413,122.0965,122.3635,8164.0
2021-04-21 12:40:00,123.79,123.79,123.44,123.48,7917.0,122.4031,122.4031,122.057,122.0965,7917.0
2021-04-21 12:50:00,123.46,123.64,123.39,123.43,6210.0,122.0768,122.2547,122.0076,122.0471,6210.0
2021-04-21 13:00:00,123.45,123.56,123.4,123.56,9889.0,122.0669,122.1756,122.0174,122.1756,9889.0
2021-04-21 13:10:00,123.52,123.66,123.47,123.61,12183.0,122.1361,122.2745,122.0867,122.2251,12183.0
2021-04-21 13:20:00,123.63,123.69,123.45,123.45,10097.0,122.2449,122.3042,122.0669,122.0669,10097.0
2021-04-21 13:30:00,123.5,123.57,123.41,123.48,6085.0,122.1163,122.1855,122.0273,122.0965,6085.0
2021-04-21 13:40:00,123.42,123.72,123.36,123.71,10900.0,122.0372,122.3339,121.9779,122.324,10900.0
2021-04-21 13:50:00,123.68,123.84,123.65,123.72,6924.0,122.2943,122.4525,122.2646,122.3339,6924.0
2021-04-21 14:00:00,123.73,123.9,123.68,123.79,16351.0,122.3437,122.5118,122.2943,122.4031,16351.0
2021-04-21 14:10:00,123.74,123.91,123.73,123.86,13874.0,122.3536,122.5217,122.3437,122.4723,13874.0
2021-04-21 14:20:00,123.84,123.92,123.56,123.58,12234.0,122.4525,122.5316,122.1756,122.1954,12234.0
2021-04-21 14:30:00,123.59,123.71,123.47,123.52,7006.0,122.2053,122.324,122.0867,122.1361,7006.0
2021-04-21 14:40:00,123.54,123.57,123.32,123.38,28723.0,122.1559,122.1855,121.9383,121.9977,28723.0
2021-04-21 14:50:00,123.37,123.52,123.37,123.45,10325.0,121.9878,122.1361,121.9878,122.0669,10325.0
2021-04-21 15:00:00,123.51,123.63,123.49,123.61,9097.0,122.1262,122.2449,122.1064,122.2251,9097.0
2021-04-21 15:10:00,123.63,123.71,123.42,123.49,12153.0,122.2449,122.324,122.0372,122.1064,12153.0
2021-04-21 15:20:00,123.46,123.48,123.16,123.22,9868.0,122.0768,122.0965,121.7801,121.8395,9868.0
2021-04-21 15:30:00,123.19,123.82,123.19,123.71,29727.0,121.8098,122.4327,121.8098,122.324,29727.0
2021-04-21 15:40:00,123.72,123.96,123.61,123.94,40295.0,122.3339,122.5712,122.2251,122.5514,40295.0
2021-04-21 15:50:00,123.96,123.97,123.63,123.87,139904.0,122.5712,122.5811,122.2449,122.4822,139904.0
2021-04-22 09:30:00,123.44,123.62,122.85,123.11,29399.0,122.057,122.235,121.4736,121.7307,29399.0
2021-04-22 09:40:00,123.11,124.19,123.1,124.06,22105.0,121.7307,122.7986,121.7208,122.67,22105.0
2021-04-22 09:50:00,124.06,125.44,123.96,125.4,225961.0,122.67,124.0346,122.5712,123.995,225961.0
2021-04-22 10:00:00,125.41,125.75,125.17,125.64,53538.0,124.0049,124.3411,123.7676,124.2323,53538.0
2021-04-22 10:10:00,125.67,125.75,125.41,125.57,29884.0,124.262,124.3411,124.0049,124.1631,29884.0
2021-04-22 10:20:00,125.62,125.69,125.23,125.55,30332.0,124.2126,124.2818,123.8269,124.1433,30332.0
2021-04-22 10:30:00,125.5,125.85,125.45,125.71,19408.0,124.0939,124.44,124.0445,124.3016,19408.0
2021-04-22 10:40:00,125.66,125.83,125.34,125.36,24934.0,124.2521,124.4202,123.9357,123.9555,24934.0
2021-04-22 10:50:00,125.4,125.81,125.36,125.7,18021.0,123.995,124.4004,123.9555,124.2917,18021.0
2021-04-22 11:00:00,125.73,125.9,125.66,125.81,15077.0,124.3213,124.4894,124.2521,124.4004,15077.0
2021-04-22 11:10:00,125.83,126.38,125.82,126.3,34653.0,124.4202,124.9641,124.4103,124.8849,34653.0
2021-04-22 11:20:00,126.3,126.5,126.29,126.32,35529.0,124.8849,125.0827,124.8751,124.9047,35529.0
2021-04-22 11:30:00,126.33,126.77,126.29,126.32,63776.0,124.9146,125.3497,124.8751,124.9047,63776.0
2021-04-22 11:40:00,126.34,126.36,126.06,126.13,11103.0,124.9245,124.9443,124.6476,124.7169,11103.0
2021-04-22 11:50:00,126.17,126.37,126.12,126.22,16292.0,124.7564,124.9542,124.707,124.8058,16292.0
2021-04-22 12:00:00,126.19,126.34,126.12,126.22,12464.0,124.7762,124.9245,124.707,124.8058,12464.0
2021-04-22 12:10:00,126.23,126.37,126.04,126.36,15596.0,124.8157,124.9542,124.6279,124.9443,15596.0
2021-04-22 12:20:00,126.32,126.47,126.29,126.35,8096.0,124.9047,125.053,124.8751,124.9344,8096.0
2021-04-22 12:30:00,126.34,126.51,126.34,126.45,8547.0,124.9245,125.0926,124.9245,125.0333,8547.0
2021-04-22 12:40:00,126.46,126.53,126.41,126.5,14299.0,125.0432,125.1124,124.9937,125.0827,14299.0
2021-04-22 12:50:00,126.5,126.62,126.44,126.54,68210.0,125.0827,125.2014,125.0234,125.1223,68210.0
2021-04-22 13:00:00,126.6,126.69,125.79,126.16,60780.0,125.1816,125.2706,124.3807,124.7465,60780.0
2021-04-22 13:10:00,126.04,126.07,125.34,125.34,45128.0,124.6279,124.6575,123.9357,123.9357,45128.0
2021-04-22 13:20:00,125.23,126.37,125.23,126.31,41639.0,123.8269,124.9542,123.8269,124.8948,41639.0
2021-04-22 13:30:00,126.29,126.41,125.98,126.1,11560.0,124.8751,124.9937,124.5685,124.6872,11560.0
2021-04-22 13:40:00,126.08,126.08,125.51,125.55,15304.0,124.6674,124.6674,124.1038,124.1433,15304.0
2021-04-22 13:50:00,125.42,125.53,124.84,125.01,31180.0,124.0148,124.1236,123.4413,123.6094,31180.0
2021-04-22 14:00:00,124.97,125.25,124.53,125.25,34568.0,123.5698,123.8467,123.1348,123.8467,34568.0
2021-04-22 14:10:00,125.25,125.75,125.13,125.64,14558.0,123.8467,124.3411,123.7281,124.2323,14558.0
2021-04-22 14:20:00,125.65,125.94,125.43,125.94,12960.0,124.2422,124.529,124.0247,124.529,12960.0
2021-04-22 14:30:00,125.9,126.03,125.77,125.96,36903.0,124.4894,124.618,124.3609,124.5488,36903.0
2021-04-22 14:40:00,125.94,126.11,125.75,125.99,14064.0,124.529,124.6971,124.3411,124.5784,14064.0
2021-04-22 14:50:00,125.98,126.25,125.77,125.99,32183.0,124.5685,124.8355,124.3609,124.5784,32183.0
2021-04-22 15:00:00,125.96,126.2,125.56,125.59,16432.0,124.5488,124.7861,124.1532,124.1829,16432.0
2021-04-22 15:10:00,125.6,125.65,125.16,125.31,21057.0,124.1928,124.2422,123.7577,123.906,21057.0
2021-04-22 15:20:00,125.33,125.44,125.14,125.42,18796.0,123.9258,124.0346,123.7379,124.0148,18796.0
2021-04-22 15:30:00,125.41,125.74,125.38,125.65,37204.0,124.0049,124.3312,123.9753,124.2422,37204.0
2021-04-22 15:40:00,125.65,125.94,125.58,125.66,209060.0,124.2422,124.529,124.173,124.2521,209060.0
2021-04-22 15:50:00,125.61,125.91,125.48,125.53,136049.0,124.2027,124.4993,124.0741,124.1236,136049.0
2021-04-23 09:30:00,125.94,126.5,125.56,126.23,31309.0,124.529,125.0827,124.1532,124.8157,31309.0
2021-04-23 09:40:00,126.22,126.5,125.58,125.74,27533.0,124.8058,125.0827,124.173,124.3312,27533.0
2021-04-23 09:50:00,125.82,126.31,125.74,126.17,41475.0,124.4103,124.8948,124.3312,124.7564,41475.0
2021-04-23 10:00:00,126.17,126.41,126.04,126.06,20289.0,124.7564,124.9937,124.6279,124.6476,20289.0
2021-04-23 10:10:00,126.12,126.37,125.93,125.95,13790.0,124.707,124.9542,124.5191,124.5389,13790.0
2021-04-23 10:20:00,125.88,126.47,125.87,126.41,16023.0,124.4697,125.053,124.4598,124.9937,16023.0
2021-04-23 10:30:00,126.38,126.74,126.29,126.62,36636.0,124.9641,125.32,124.8751,125.2014,36636.0
2021-04-23 10:40:00,126.64,126.68,126.34,126.56,8169.0,125.2211,125.2607,124.9245,125.142,8169.0
2021-04-23 10:50:00,126.53,126.59,126.19,126.59,15774.0,125.1124,125.1717,124.7762,125.1717,15774.0
2021-04-23 11:00:00,126.65,127.03,126.65,126.77,18660.0,125.231,125.6068,125.231,125.3497,18660.0
2021-04-23 11:10:00,126.77,127.21,126.69,127.06,25043.0,125.3497,125.7848,125.2706,125.6364,25043.0
2021-04-23 11:20:00,127.07,127.07,126.46,126.48,6209.0,125.6463,125.6463,125.0432,125.0629,6209.0
2021-04-23 11:30:00,126.45,126.73,126.25,126.25,23023.0,125.0333,125.3101,124.8355,124.8355,23023.0
2021-04-23 11:40:00,126.28,126.52,126.26,126.52,10268.0,124.8652,125.1025,124.8454,125.1025,10268.0
2021-04-23 11:50:00,126.53,126.55,126.39,126.48,11261.0,125.1124,125.1321,124.9739,125.0629,11261.0
2021-04-23 12:00:00,126.51,126.73,126.43,126.72,18882.0,125.0926,125.3101,125.0135,125.3002,18882.0
2021-04-23 12:10:00,126.71,127.14,126.68,127.1,23902.0,125.2904,125.7155,125.2607,125.676,23902.0
2021-04-23 12:20:00,127.12,127.17,126.82,126.91,23498.0,125.6958,125.7452,125.3991,125.4881,23498.0
2021-04-23 12:30:00,126.96,126.96,126.82,126.87,8136.0,125.5376,125.5376,125.3991,125.4486,8136.0
2021-04-23 12:40:00,126.86,126.94,126.81,126.92,7931.0,125.4387,125.5178,125.3892,125.498,7931.0
2021-04-23 12:50:00,126.9,126.95,126.67,126.67,4330.0,125.4782,125.5277,125.2508,125.2508,4330.0
2021-04-23 13:00:00,126.72,126.74,126.51,126.51,9126.0,125.3002,125.32,125.0926,125.0926,9126.0
2021-04-23 13:10:00,126.56,126.64,126.5,126.5,5049.0,125.142,125.2211,125.0827,125.0827,5049.0
2021-04-23 13:20:00,126.46,126.66,126.46,126.61,7095.0,125.0432,125.2409,125.0432,125.1915,7095.0
2021-04-23 13:30:00,126.59,126.63,126.44,126.61,5969.0,125.1717,125.2112,125.0234,125.1915,5969.0
2021-04-23 13:40:00,126.58,126.59,126.51,126.53,23706.0,125.1618,125.1717,125.0926,125.1124,23706.0
2021-04-23 13:50:00,126.55,126.55,126.39,126.5,12944.0,125.1321,125.1321,124.9739,125.0827,12944.0
2021-04-23 14:00:00,126.5,126.78,126.49,126.76,22032.0,125.0827,125.3596,125.0728,125.3398,22032.0
2021-04-23 14:10:00,126.77,126.79,126.7,126.74,19995.0,125.3497,125.3695,125.2805,125.32,19995.0
2021-04-23 14:20:00,126.76,126.84,126.7,126.74,25143.0,125.3398,125.4189,125.2805,125.32,25143.0
2021-04-23 14:30:00,126.73,126.73,126.51,126.62,12690.0,125.3101,125.3101,125.0926,125.2014,12690.0
2021-04-23 14:40:00,126.63,126.79,126.63,126.68,7355.0,125.2112,125.3695,125.2112,125.2607,7355.0
2021-04-23 14:50:00,126.62,126.92,126.62,126.89,7731.0,125.2014,125.498,125.2014,125.4683,7731.0
2021-04-23 15:00:00,126.9,126.9,126.63,126.82,8766.0,125.4782,125.4782,125.2112,125.3991,8766.0
2021-04-23 15:10:00,126.83,127.16,126.83,127.14,20605.0,125.409,125.7353,125.409,125.7155,20605.0
2021-04-23 15:20:00,127.13,127.24,127.07,127.13,20192.0,125.7056,125.8144,125.6463,125.7056,20192.0
2021-04-23 15:30:00,127.13,127.28,127.08,127.14,19246.0,125.7056,125.854,125.6562,125.7155,19246.0
2021-04-23 15:40:00,127.13,127.15,127.0,127.15,27839.0,125.7056,125.7254,125.5771,125.7254,27839.0
2021-04-23 15:50:00,127.15,127.43,127.14,127.4,203425.0,125.7254,126.0023,125.7155,125.9726,203425.0
2021-04-26 09:30:00,128.6,130.19,128.02,129.92,93354.0,127.1592,128.7314,126.5857,128.4644,93354.0
2021-04-26 09:40:00,129.94,130.12,128.81,129.0,107043.0,128.4842,128.6621,127.3668,127.5547,107043.0
2021-04-26 09:50:00,128.95,129.04,128.51,128.93,45111.0,127.5053,127.5942,127.0702,127.4855,45111.0
2021-04-26 10:00:00,128.92,129.15,128.67,129.02,38904.0,127.4756,127.703,127.2284,127.5745,38904.0
2021-04-26 10:10:00,129.0,129.22,128.29,128.42,21623.0,127.5547,127.7722,126.8527,126.9812,21623.0
2021-04-26 10:20:00,128.42,128.97,128.27,128.84,27598.0,126.9812,127.525,126.8329,127.3965,27598.0
2021-04-26 10:30:00,128.8,128.82,128.4,128.42,14693.0,127.3569,127.3767,126.9614,126.9812,14693.0
2021-04-26 10:40:00,128.38,128.54,128.13,128.15,21484.0,126.9416,127.0999,126.6944,126.7142,21484.0
2021-04-26 10:50:00,128.12,128.4,128.05,128.37,14972.0,126.6846,126.9614,126.6153,126.9318,14972.0
2021-04-26 11:00:00,128.37,128.47,128.13,128.15,11309.0,126.9318,127.0306,126.6944,126.7142,11309.0
2021-04-26 11:10:00,128.18,128.31,127.92,127.92,36622.0,126.7439,126.8724,126.4868,126.4868,36622.0
2021-04-26 11:20:00,127.9,128.02,127.84,127.91,9213.0,126.467,126.5857,126.4077,126.4769,9213.0
2021-04-26 11:30:00,127.94,127.95,127.61,127.69,14129.0,126.5066,126.5165,126.1803,126.2594,14129.0
2021-04-26 11:40:00,127.64,127.73,127.53,127.62,6399.0,126.2099,126.2989,126.1012,126.1902,6399.0
2021-04-26 11:50:00,127.56,127.89,127.52,127.76,7586.0,126.1308,126.4571,126.0913,126.3286,7586.0
2021-04-26 12:00:00,127.78,127.84,127.63,127.68,7227.0,126.3484,126.4077,126.2,126.2495,7227.0
2021-04-26 12:10:00,127.7,127.73,127.46,127.71,11890.0,126.2693,126.2989,126.032,126.2791,11890.0
2021-04-26 12:20:00,127.72,127.86,127.62,127.74,7649.0,126.289,126.4275,126.1902,126.3088,7649.0
2021-04-26 12:30:00,127.74,127.79,127.59,127.77,9810.0,126.3088,126.3583,126.1605,126.3385,9810.0
2021-04-26 12:40:00,127.78,127.89,127.76,127.82,8156.0,126.3484,126.4571,126.3286,126.3879,8156.0
2021-04-26 12:50:00,127.87,127.88,127.72,127.85,6089.0,126.4374,126.4472,126.289,126.4176,6089.0
2021-04-26 13:00:00,127.89,127.93,127.63,127.66,15460.0,126.4571,126.4967,126.2,126.2297,15460.0
2021-04-26 13:10:00,127.64,127.7,127.51,127.6,12556.0,126.2099,126.2693,126.0814,126.1704,12556.0
2021-04-26 13:20:00,127.56,127.57,127.34,127.49,10861.0,126.1308,126.1407,125.9133,126.0616,10861.0
2021-04-26 13:30:00,127.52,127.52,127.27,127.38,5843.0,126.0913,126.0913,125.8441,125.9528,5843.0
2021-04-26 13:40:00,127.47,127.54,127.39,127.51,6222.0,126.0418,126.1111,125.9627,126.0814,6222.0
2021-04-26 13:50:00,127.53,127.64,127.48,127.64,5157.0,126.1012,126.2099,126.0517,126.2099,5157.0
2021-04-26 14:00:00,127.67,127.74,127.47,127.52,27301.0,126.2396,126.3088,126.0418,126.0913,27301.0
2021-04-26 14:10:00,127.44,127.49,127.35,127.41,7482.0,126.0122,126.0616,125.9232,125.9825,7482.0
2021-04-26 14:20:00,127.4,127.55,127.31,127.52,9531.0,125.9726,126.1209,125.8836,126.0913,9531.0
2021-04-26 14:30:00,127.54,127.54,127.15,127.3,10868.0,126.1111,126.1111,125.7254,125.8737,10868.0
2021-04-26 14:40:00,127.27,127.47,127.27,127.37,4495.0,125.8441,126.0418,125.8441,125.943,4495.0
2021-04-26 14:50:00,127.35,127.5,127.28,127.49,7607.0,125.9232,126.0715,125.854,126.0616,7607.0
2021-04-26 15:00:00,127.45,127.5,127.31,127.5,9878.0,126.0221,126.0715,125.8836,126.0715,9878.0
2021-04-26 15:10:00,127.5,127.64,127.44,127.63,17033.0,126.0715,126.2099,126.0122,126.2,17033.0
2021-04-26 15:20:00,127.65,127.68,127.29,127.35,12830.0,126.2198,126.2495,125.8639,125.9232,12830.0
2021-04-26 15:30:00,127.28,127.63,127.12,127.58,18097.0,125.854,126.2,125.6958,126.1506,18097.0
2021-04-26 15:40:00,127.54,127.64,127.45,127.52,20455.0,126.1111,126.2099,126.0221,126.0913,20455.0
2021-04-26 15:50:00,127.5,127.75,127.46,127.58,88075.0,126.0715,126.3187,126.032,126.1506,88075.0
2021-04-27 09:30:00,127.72,128.3,127.59,127.96,44978.0,126.289,126.8625,126.1605,126.5263,44978.0
2021-04-27 09:40:00,127.98,128.64,127.95,128.47,17863.0,126.5461,127.1987,126.5165,127.0306,17863.0
2021-04-27 09:50:00,128.46,129.27,128.46,129.08,62330.0,127.0207,127.8217,127.0207,127.6338,62330.0
2021-04-27 10:00:00,128.97,129.34,128.81,129.12,31625.0,127.525,127.8909,127.3668,127.6734,31625.0
2021-04-27 10:10:00,129.15,129.22,128.81,129.06,37519.0,127.703,127.7722,127.3668,127.614,37519.0
2021-04-27 10:20:00,129.08,129.1,128.77,128.81,21883.0,127.6338,127.6536,127.3273,127.3668,21883.0
2021-04-27 10:30:00,128.8,128.82,128.46,128.51,13382.0,127.3569,127.3767,127.0207,127.0702,13382.0
2021-04-27 10:40:00,128.44,129.17,128.44,129.17,9387.0,127.001,127.7228,127.001,127.7228,9387.0
2021-04-27 10:50:00,129.18,129.3,129.06,129.23,11141.0,127.7327,127.8513,127.614,127.7821,11141.0
2021-04-27 11:00:00,129.15,129.27,129.06,129.23,19211.0,127.703,127.8217,127.614,127.7821,19211.0
2021-04-27 11:10:00,129.25,129.64,129.24,129.63,17035.0,127.8019,128.1875,127.792,128.1776,17035.0
2021-04-27 11:20:00,129.65,129.85,129.54,129.61,21617.0,128.1974,128.3952,128.0886,128.1579,21617.0
2021-04-27 11:30:00,129.59,129.87,129.58,129.8,18278.0,128.1381,128.4149,128.1282,128.3457,18278.0
2021-04-27 11:40:00,129.83,129.88,129.52,129.61,18700.0,128.3754,128.4248,128.0689,128.1579,18700.0
2021-04-27 11:50:00,129.63,130.02,129.63,129.92,20340.0,128.1776,128.5633,128.1776,128.4644,20340.0
2021-04-27 12:00:00,129.93,130.16,129.93,130.05,18497.0,128.4743,128.7017,128.4743,128.5929,18497.0
2021-04-27 12:10:00,130.05,130.35,130.02,130.11,48939.0,128.5929,128.8896,128.5633,128.6523,48939.0
2021-04-27 12:20:00,130.04,130.27,129.95,130.19,8514.0,128.583,128.8105,128.4941,128.7314,8514.0
2021-04-27 12:30:00,130.16,130.2,129.72,129.72,16401.0,128.7017,128.7413,128.2666,128.2666,16401.0
2021-04-27 12:40:00,129.72,129.77,129.39,129.54,17372.0,128.2666,128.3161,127.9403,128.0886,17372.0
2021-04-27 12:50:00,129.51,129.51,128.97,129.27,41663.0,128.059,128.059,127.525,127.8217,41663.0
2021-04-27 13:00:00,129.26,129.46,129.2,129.33,5632.0,127.8118,128.0095,127.7525,127.881,5632.0
2021-04-27 13:10:00,129.38,129.45,129.32,129.45,12310.0,127.9304,127.9997,127.8711,127.9997,12310.0
2021-04-27 13:20:00,129.45,129.52,129.29,129.29,10979.0,127.9997,128.0689,127.8414,127.8414,10979.0
2021-04-27 13:30:00,129.34,129.5,129.15,129.35,8546.0,127.8909,128.0491,127.703,127.9008,8546.0
2021-04-27 13:40:00,129.31,129.46,129.31,129.38,5710.0,127.8612,128.0095,127.8612,127.9304,5710.0
2021-04-27 13:50:00,129.41,129.51,129.31,129.42,7671.0,127.9601,128.059,127.8612,127.97,7671.0
2021-04-27 14:00:00,129.42,129.5,129.29,129.42,10222.0,127.97,128.0491,127.8414,127.97,10222.0
2021-04-27 14:10:00,129.36,129.48,129.31,129.44,21202.0,127.9107,128.0293,127.8612,127.9898,21202.0
2021-04-27 14:20:00,129.48,129.64,129.38,129.53,16968.0,128.0293,128.1875,127.9304,128.0788,16968.0
2021-04-27 14:30:00,129.57,129.84,129.53,129.84,17143.0,128.1183,128.3853,128.0788,128.3853,17143.0
2021-04-27 14:40:00,129.79,129.95,129.75,129.92,12145.0,128.3358,128.4941,128.2963,128.4644,12145.0
2021-04-27 14:50:00,129.91,130.0,129.73,129.84,15958.0,128.4545,128.5435,128.2765,128.3853,15958.0
2021-04-27 15:00:00,129.81,130.04,129.73,129.88,17444.0,128.3556,128.583,128.2765,128.4248,17444.0
2021-04-27 15:10:00,129.88,130.14,129.87,130.11,17244.0,128.4248,128.6819,128.4149,128.6523,17244.0
2021-04-27 15:20:00,130.11,130.26,129.87,130.0,30440.0,128.6523,128.8006,128.4149,128.5435,30440.0
2021-04-27 15:30:00,130.0,130.17,129.79,130.06,28127.0,128.5435,128.7116,128.3358,128.6028,28127.0
2021-04-27 15:40:00,130.07,130.1,129.88,129.89,38197.0,128.6127,128.6424,128.4248,128.4347,38197.0
2021-04-27 15:50:00,129.9,130.13,129.82,130.01,167746.0,128.4446,128.672,128.3655,128.5534,167746.0
2021-04-28 09:30:00,129.82,130.19,129.32,129.94,33261.0,128.3655,128.7314,127.8711,128.4842,33261.0
2021-04-28 09:40:00,130.0,130.05,129.32,129.73,16144.0,128.5435,128.5929,127.8711,128.2765,16144.0
2021-04-28 09:50:00,129.63,129.63,129.21,129.25,16938.0,128.1776,128.1776,127.7623,127.8019,16938.0
2021-04-28 10:00:00,129.25,129.59,129.19,129.26,9997.0,127.8019,128.1381,127.7426,127.8118,9997.0
2021-04-28 10:10:00,129.26,129.56,129.16,129.53,14185.0,127.8118,128.1084,127.7129,128.0788,14185.0
2021-04-28 10:20:00,129.55,129.89,129.39,129.8,14159.0,128.0985,128.4347,127.9403,128.3457,14159.0
2021-04-28 10:30:00,129.8,129.98,129.67,129.94,9777.0,128.3457,128.5237,128.2172,128.4842,9777.0
2021-04-28 10:40:00,129.93,130.25,129.9,130.01,78707.0,128.4743,128.7907,128.4446,128.5534,78707.0
2021-04-28 10:50:00,130.01,130.2,129.84,129.84,56087.0,128.5534,128.7413,128.3853,128.3853,56087.0
2021-04-28 11:00:00,129.8,129.89,129.61,129.72,7618.0,128.3457,128.4347,128.1579,128.2666,7618.0
2021-04-28 11:10:00,129.66,129.71,129.49,129.67,16805.0,128.2073,128.2567,128.0392,128.2172,16805.0
2021-04-28 11:20:00,129.66,129.66,129.39,129.53,6446.0,128.2073,128.2073,127.9403,128.0788,6446.0
2021-04-28 11:30:00,129.57,129.72,129.55,129.57,5571.0,128.1183,128.2666,128.0985,128.1183,5571.0
2021-04-28 11:40:00,129.53,129.73,129.52,129.67,4933.0,128.0788,128.2765,128.0689,128.2172,4933.0
2021-04-28 11:50:00,129.64,129.71,129.47,129.7,3529.0,128.1875,128.2567,128.0194,128.2469,3529.0
2021-04-28 12:00:00,129.65,129.76,129.46,129.69,11364.0,128.1974,128.3062,128.0095,128.237,11364.0
2021-04-28 12:10:00,129.69,129.78,129.61,129.67,8701.0,128.237,128.326,128.1579,128.2172,8701.0
2021-04-28 12:20:00,129.65,129.8,129.61,129.78,9279.0,128.1974,128.3457,128.1579,128.326,9279.0
2021-04-28 12:30:00,129.78,129.87,129.71,129.82,17669.0,128.326,128.4149,128.2567,128.3655,17669.0
2021-04-28 12:40:00,129.8,129.81,129.71,129.78,5429.0,128.3457,128.3556,128.2567,128.326,5429.0
2021-04-28 12:50:00,129.76,129.82,129.65,129.65,5393.0,128.3062,128.3655,128.1974,128.1974,5393.0
2021-04-28 13:00:00,129.64,129.68,129.51,129.63,9832.0,128.1875,128.2271,128.059,128.1776,9832.0
2021-04-28 13:10:00,129.6,129.69,129.56,129.69,9758.0,128.148,128.237,128.1084,128.237,9758.0
2021-04-28 13:20:00,129.66,129.66,129.51,129.62,5913.0,128.2073,128.2073,128.059,128.1677,5913.0
2021-04-28 13:30:00,129.61,129.71,129.55,129.6,8162.0,128.1579,128.2567,128.0985,128.148,8162.0
2021-04-28 13:40:00,129.58,129.65,129.48,129.5,11284.0,128.1282,128.1974,128.0293,128.0491,11284.0
2021-04-28 13:50:00,129.52,129.52,129.25,129.37,7655.0,128.0689,128.0689,127.8019,127.9206,7655.0
2021-04-28 14:00:00,129.39,129.7,129.36,129.52,8894.0,127.9403,128.2469,127.9107,128.0689,8894.0
2021-04-28 14:10:00,129.45,129.67,129.45,129.54,8485.0,127.9997,128.2172,127.9997,128.0886,8485.0
2021-04-28 14:20:00,129.58,129.64,129.5,129.53,22877.0,128.1282,128.1875,128.0491,128.0788,22877.0
2021-04-28 14:30:00,129.5,129.72,129.32,129.67,12137.0,128.0491,128.2666,127.8711,128.2172,12137.0
2021-04-28 14:40:00,129.66,129.66,129.42,129.49,14004.0,128.2073,128.2073,127.97,128.0392,14004.0
2021-04-28 14:50:00,129.46,129.58,129.43,129.58,8348.0,128.0095,128.1282,127.9799,128.1282,8348.0
2021-04-28 15:00:00,129.52,129.61,129.44,129.48,11255.0,128.0689,128.1579,127.9898,128.0293,11255.0
2021-04-28 15:10:00,129.45,129.46,128.96,129.24,15644.0,127.9997,128.0095,127.5151,127.792,15644.0
2021-04-28 15:20:00,129.23,129.48,129.13,129.45,14517.0,127.7821,128.0293,127.6832,127.9997,14517.0
2021-04-28 15:30:00,129.47,129.56,129.23,129.49,58082.0,128.0194,128.1084,127.7821,128.0392,58082.0
2021-04-28 15:40:00,129.5,129.53,129.4,129.46,44728.0,128.0491,128.0788,127.9502,128.0095,44728.0
2021-04-28 15:50:00,129.49,129.52,128.97,129.12,116013.0,128.0392,128.0689,127.525,127.6734,116013.0
2021-04-29 09:30:00,130.88,132.69,130.07,131.52,96231.0,129.4136,131.2034,128.6127,130.0465,96231.0
2021-04-29 09:40:00,131.55,131.66,130.49,130.96,138699.0,130.0761,130.1849,129.028,129.4927,138699.0
2021-04-29 09:50:00,130.92,131.1,129.97,130.07,78755.0,129.4532,129.6312,128.5138,128.6127,78755.0
2021-04-29 10:00:00,130.08,130.84,129.66,130.84,32089.0,128.6226,129.3741,128.2073,129.3741,32089.0
2021-04-29 10:10:00,130.73,131.26,130.62,130.98,28624.0,129.2653,129.7894,129.1565,129.5125,28624.0
2021-04-29 10:20:00,130.87,130.94,130.47,130.47,29640.0,129.4037,129.473,129.0082,129.0082,29640.0
2021-04-29 10:30:00,130.46,130.46,129.75,129.75,12689.0,128.9983,128.9983,128.2963,128.2963,12689.0
2021-04-29 10:40:00,129.66,130.01,129.37,129.45,47094.0,128.2073,128.5534,127.9206,127.9997,47094.0
2021-04-29 10:50:00,129.45,129.63,129.25,129.44,29737.0,127.9997,128.1776,127.8019,127.9898,29737.0
2021-04-29 11:00:00,129.43,130.15,129.42,130.12,20324.0,127.9799,128.6918,127.97,128.6621,20324.0
2021-04-29 11:10:00,130.15,130.2,129.83,129.88,27744.0,128.6918,128.7413,128.3754,128.4248,27744.0
2021-04-29 11:20:00,129.89,129.93,129.44,129.55,33370.0,128.4347,128.4743,127.9898,128.0985,33370.0
2021-04-29 11:30:00,129.54,129.56,129.05,129.17,26308.0,128.0886,128.1084,127.6041,127.7228,26308.0
2021-04-29 11:40:00,129.18,129.44,129.02,129.21,25366.0,127.7327,127.9898,127.5745,127.7623,25366.0
2021-04-29 11:50:00,129.15,129.22,129.01,129.12,21501.0,127.703,127.7722,127.5646,127.6734,21501.0
2021-04-29 12:00:00,129.09,129.09,128.45,128.53,20480.0,127.6437,127.6437,127.0109,127.09,20480.0
2021-04-29 12:10:00,128.61,128.88,128.56,128.81,13834.0,127.1691,127.436,127.1196,127.3668,13834.0
2021-04-29 12:20:00,128.8,128.97,128.48,128.74,19183.0,127.3569,127.525,127.0405,127.2976,19183.0
2021-04-29 12:30:00,128.74,129.25,128.54,129.18,13215.0,127.2976,127.8019,127.0999,127.7327,13215.0
2021-04-29 12:40:00,129.23,129.62,129.23,129.59,9320.0,127.7821,128.1677,127.7821,128.1381,9320.0
2021-04-29 12:50:00,129.52,129.7,129.5,129.62,14372.0,128.0689,128.2469,128.0491,128.1677,14372.0
2021-04-29 13:00:00,129.62,129.63,129.4,129.52,16663.0,128.1677,128.1776,127.9502,128.0689,16663.0
2021-04-29 13:10:00,129.56,129.58,129.34,129.55,21968.0,128.1084,128.1282,127.8909,128.0985,21968.0
2021-04-29 13:20:00,129.51,129.68,129.49,129.65,10315.0,128.059,128.2271,128.0392,128.1974,10315.0
2021-04-29 13:30:00,129.68,129.83,129.66,129.68,14396.0,128.2271,128.3754,128.2073,128.2271,14396.0
2021-04-29 13:40:00,129.66,130.05,129.65,129.83,8918.0,128.2073,128.5929,128.1974,128.3754,8918.0
2021-04-29 13:50:00,129.82,129.89,129.6,129.78,13160.0,128.3655,128.4347,128.148,128.326,13160.0
2021-04-29 14:00:00,129.81,129.91,129.65,129.74,16246.0,128.3556,128.4545,128.1974,128.2864,16246.0
2021-04-29 14:10:00,129.8,130.23,129.8,130.16,12840.0,128.3457,128.7709,128.3457,128.7017,12840.0
2021-04-29 14:20:00,130.06,130.16,129.9,130.03,15358.0,128.6028,128.7017,128.4446,128.5732,15358.0
2021-04-29 14:30:00,130.07,130.11,129.9,129.92,16068.0,128.6127,128.6523,128.4446,128.4644,16068.0
2021-04-29 14:40:00,129.91,130.26,129.9,130.13,14278.0,128.4545,128.8006,128.4446,128.672,14278.0
2021-04-29 14:50:00,130.12,130.12,129.92,130.06,11038.0,128.6621,128.6621,128.4644,128.6028,11038.0
2021-04-29 15:00:00,130.08,130.29,130.04,130.2,15199.0,128.6226,128.8302,128.583,128.7413,15199.0
2021-04-29 15:10:00,130.2,130.52,130.19,130.36,46561.0,128.7413,129.0577,128.7314,128.8995,46561.0
2021-04-29 15:20:00,130.4,130.64,130.12,130.15,41365.0,128.939,129.1763,128.6621,128.6918,41365.0
2021-04-29 15:30:00,130.19,130.28,129.97,130.28,17292.0,128.7314,128.8204,128.5138,128.8204,17292.0
2021-04-29 15:40:00,130.27,130.54,130.19,130.23,35394.0,128.8105,129.0774,128.7314,128.7709,35394.0
2021-04-29 15:50:00,130.26,130.42,130.17,130.33,69525.0,128.8006,128.9588,128.7116,128.8698,69525.0
2021-04-30 09:30:00,129.71,130.05,129.42,129.55,34616.0,128.2567,128.5929,127.97,128.0985,34616.0
2021-04-30 09:40:00,129.73,130.06,128.93,129.0,37354.0,128.2765,128.6028,127.4855,127.5547,37354.0
2021-04-30 09:50:00,129.0,129.6,128.94,129.48,16100.0,127.5547,128.148,127.4954,128.0293,16100.0
2021-04-30 10:00:00,129.37,129.52,129.06,129.19,18006.0,127.9206,128.0689,127.614,127.7426,18006.0
2021-04-30 10:10:00,129.25,129.28,128.66,128.72,26126.0,127.8019,127.8316,127.2185,127.2778,26126.0
2021-04-30 10:20:00,128.76,128.82,128.38,128.72,13063.0,127.3174,127.3767,126.9416,127.2778,13063.0
2021-04-30 10:30:00,128.7,128.7,128.06,128.23,23175.0,127.2581,127.2581,126.6252,126.7933,23175.0
2021-04-30 10:40:00,128.22,128.27,127.83,127.94,24621.0,126.7834,126.8329,126.3978,126.5066,24621.0
2021-04-30 10:50:00,127.91,128.31,127.91,128.07,16244.0,126.4769,126.8724,126.4769,126.6351,16244.0
2021-04-30 11:00:00,128.05,128.05,127.63,127.76,23363.0,126.6153,126.6153,126.2,126.3286,23363.0
2021-04-30 11:10:00,127.76,127.96,127.74,127.77,15521.0,126.3286,126.5263,126.3088,126.3385,15521.0
2021-04-30 11:20:00,127.78,128.06,127.67,127.73,14658.0,126.3484,126.6252,126.2396,126.2989,14658.0
2021-04-30 11:30:00,127.73,127.88,127.58,127.74,17724.0,126.2989,126.4472,126.1506,126.3088,17724.0
2021-04-30 11:40:00,127.76,128.17,127.75,128.08,10498.0,126.3286,126.734,126.3187,126.645,10498.0
2021-04-30 11:50:00,128.09,128.31,127.92,128.31,6524.0,126.6549,126.8724,126.4868,126.8724,6524.0
2021-04-30 12:00:00,128.32,128.53,128.28,128.44,3977.0,126.8823,127.09,126.8428,127.001,3977.0
2021-04-30 12:10:00,128.43,129.1,128.43,128.72,48352.0,126.9911,127.6536,126.9911,127.2778,48352.0
2021-04-30 12:20:00,128.69,128.74,128.52,128.64,5795.0,127.2482,127.2976,127.0801,127.1987,5795.0
2021-04-30 12:30:00,128.68,128.79,128.36,128.48,11524.0,127.2383,127.347,126.9219,127.0405,11524.0
2021-04-30 12:40:00,128.43,128.53,128.31,128.53,7253.0,126.9911,127.09,126.8724,127.09,7253.0
2021-04-30 12:50:00,128.58,128.6,128.4,128.52,4059.0,127.1394,127.1592,126.9614,127.0801,4059.0
2021-04-30 13:00:00,128.57,128.65,128.47,128.49,4755.0,127.1295,127.2086,127.0306,127.0504,4755.0
2021-04-30 13:10:00,128.49,128.62,128.4,128.62,8266.0,127.0504,127.179,126.9614,127.179,8266.0
2021-04-30 13:20:00,128.69,128.69,128.55,128.68,9002.0,127.2482,127.2482,127.1097,127.2383,9002.0
2021-04-30 13:30:00,128.68,128.79,128.64,128.69,6327.0,127.2383,127.347,127.1987,127.2482,6327.0
2021-04-30 13:40:00,128.7,128.79,128.52,128.52,8315.0,127.2581,127.347,127.0801,127.0801,8315.0
2021-04-30 13:50:00,128.51,128.6,128.37,128.48,20422.0,127.0702,127.1592,126.9318,127.0405,20422.0
2021-04-30 14:00:00,128.44,128.54,128.17,128.54,19190.0,127.001,127.0999,126.734,127.0999,19190.0
2021-04-30 14:10:00,128.53,128.72,128.45,128.7,6215.0,127.09,127.2778,127.0109,127.2581,6215.0
2021-04-30 14:20:00,128.7,128.86,128.64,128.76,18627.0,127.2581,127.4163,127.1987,127.3174,18627.0
2021-04-30 14:30:00,128.75,129.11,128.74,129.04,9467.0,127.3075,127.6635,127.2976,127.5942,9467.0
2021-04-30 14:40:00,128.97,129.12,128.93,129.02,9257.0,127.525,127.6734,127.4855,127.5745,9257.0
2021-04-30 14:50:00,129.0,129.1,128.87,128.95,7840.0,127.5547,127.6536,127.4262,127.5053,7840.0
2021-04-30 15:00:00,129.0,129.06,128.74,128.82,7592.0,127.5547,127.614,127.2976,127.3767,7592.0
2021-04-30 15:10:00,128.8,128.89,128.72,128.74,8286.0,127.3569,127.4459,127.2778,127.2976,8286.0
2021-04-30 15:20:00,128.76,128.94,128.76,128.92,9310.0,127.3174,127.4954,127.3174,127.4756,9310.0
2021-04-30 15:30:00,128.95,129.02,128.79,128.83,14856.0,127.5053,127.5745,127.347,127.3866,14856.0
2021-04-30 15:40:00,128.8,128.91,128.5,128.88,30400.0,127.3569,127.4657,127.0603,127.436,30400.0
2021-04-30 15:50:00,128.83,128.97,128.64,128.7,128165.0,127.3866,127.525,127.1987,127.2581,128165.0
2021-05-03 09:30:00,129.64,130.17,128.84,129.73,52524.0,128.1875,128.7116,127.3965,128.2765,52524.0
2021-05-03 09:40:00,129.77,130.02,129.19,129.19,61175.0,128.3161,128.5633,127.7426,127.7426,61175.0
2021-05-03 09:50:00,129.19,129.8,129.18,129.4,37418.0,127.7426,128.3457,127.7327,127.9502,37418.0
2021-05-03 10:00:00,129.33,129.38,129.04,129.13,22101.0,127.881,127.9304,127.5942,127.6832,22101.0
2021-05-03 10:10:00,129.02,129.02,128.52,128.75,28509.0,127.5745,127.5745,127.0801,127.3075,28509.0
2021-05-03 10:20:00,128.84,129.1,128.55,128.62,19960.0,127.3965,127.6536,127.1097,127.179,19960.0
2021-05-03 10:30:00,128.71,128.95,128.7,128.7,13275.0,127.2679,127.5053,127.2581,127.2581,13275.0
2021-05-03 10:40:00,128.77,128.87,128.53,128.71,20716.0,127.3273,127.4262,127.09,127.2679,20716.0
2021-05-03 10:50:00,128.77,129.02,128.6,128.9,19530.0,127.3273,127.5745,127.1592,127.4558,19530.0
2021-05-03 11:00:00,128.83,129.05,128.66,129.05,13469.0,127.3866,127.6041,127.2185,127.6041,13469.0
2021-05-03 11:10:00,129.03,129.15,128.88,128.96,11149.0,127.5844,127.703,127.436,127.5151,11149.0
2021-05-03 11:20:00,128.89,128.89,128.55,128.55,18818.0,127.4459,127.4459,127.1097,127.1097,18818.0
2021-05-03 11:30:00,128.54,128.76,128.46,128.71,11571.0,127.0999,127.3174,127.0207,127.2679,11571.0
2021-05-03 11:40:00,128.69,129.14,128.67,129.11,19566.0,127.2482,127.6931,127.2284,127.6635,19566.0
2021-05-03 11:50:00,129.15,129.15,128.8,128.81,7909.0,127.703,127.703,127.3569,127.3668,7909.0
2021-05-03 12:00:00,128.81,128.97,128.65,128.71,9689.0,127.3668,127.525,127.2086,127.2679,9689.0
2021-05-03 12:10:00,128.67,128.78,128.46,128.61,23312.0,127.2284,127.3372,127.0207,127.1691,23312.0
2021-05-03 12:20:00,128.51,128.7,128.39,128.7,9902.0,127.0702,127.2581,126.9515,127.2581,9902.0
2021-05-03 12:30:00,128.75,128.75,128.44,128.75,10754.0,127.3075,127.3075,127.001,127.3075,10754.0
2021-05-03 12:40:00,128.75,129.2,128.69,129.15,20858.0,127.3075,127.7525,127.2482,127.703,20858.0
2021-05-03 12:50:00,129.07,129.29,129.02,129.24,6245.0,127.6239,127.8414,127.5745,127.792,6245.0
2021-05-03 13:00:00,129.23,129.48,129.11,129.48,9748.0,127.7821,128.0293,127.6635,128.0293,9748.0
2021-05-03 13:10:00,129.45,129.51,129.28,129.39,12819.0,127.9997,128.059,127.8316,127.9403,12819.0
2021-05-03 13:20:00,129.42,129.47,129.27,129.47,5846.0,127.97,128.0194,127.8217,128.0194,5846.0
2021-05-03 13:30:00,129.41,129.48,129.14,129.24,8622.0,127.9601,128.0293,127.6931,127.792,8622.0
2021-05-03 13:40:00,129.3,129.38,129.11,129.16,8197.0,127.8513,127.9304,127.6635,127.7129,8197.0
2021-05-03 13:50:00,129.16,129.33,129.15,129.21,8455.0,127.7129,127.881,127.703,127.7623,8455.0
2021-05-03 14:00:00,129.23,129.24,129.04,129.1,8288.0,127.7821,127.792,127.5942,127.6536,8288.0
2021-05-03 14:10:00,129.09,129.17,128.9,128.96,11880.0,127.6437,127.7228,127.4558,127.5151,11880.0
2021-05-03 14:20:00,128.99,129.19,128.97,129.13,13600.0,127.5448,127.7426,127.525,127.6832,13600.0
2021-05-03 14:30:00,129.14,129.46,129.1,129.38,18736.0,127.6931,128.0095,127.6536,127.9304,18736.0
2021-05-03 14:40:00,129.36,129.38,129.2,129.27,12407.0,127.9107,127.9304,127.7525,127.8217,12407.0
2021-05-03 14:50:00,129.29,129.79,129.17,129.18,22909.0,127.8414,128.3358,127.7228,127.7327,22909.0
2021-05-03 15:00:00,129.24,129.24,128.88,129.04,14111.0,127.792,127.792,127.436,127.5942,14111.0
2021-05-03 15:10:00,129.01,129.03,128.85,128.91,12126.0,127.5646,127.5844,127.4064,127.4657,12126.0
2021-05-03 15:20:00,128.86,128.91,128.76,128.78,13402.0,127.4163,127.4657,127.3174,127.3372,13402.0
2021-05-03 15:30:00,128.8,128.97,128.73,128.91,23816.0,127.3569,127.525,127.2877,127.4657,23816.0
2021-05-03 15:40:00,128.9,129.03,128.7,128.72,39264.0,127.4558,127.5844,127.2581,127.2778,39264.0
2021-05-03 15:50:00,128.7,128.73,128.51,128.64,82840.0,127.2581,127.2877,127.0702,127.1987,82840.0
2021-05-04 09:30:00,128.17,128.25,127.33,127.7,33394.0,126.734,126.8131,125.9034,126.2693,33394.0
2021-05-04 09:40:00,127.55,127.55,126.4,126.6,35745.0,126.1209,126.1209,124.9838,125.1816,35745.0
2021-05-04 09:50:00,126.68,126.74,126.12,126.16,35875.0,125.2607,125.32,124.707,124.7465,35875.0
2021-05-04 10:00:00,126.16,126.32,125.69,126.0,49936.0,124.7465,124.9047,124.2818,124.5883,49936.0
2021-05-04 10:10:00,125.92,126.64,125.88,126.55,32766.0,124.5092,125.2211,124.4697,125.1321,32766.0
2021-05-04 10:20:00,126.54,127.62,126.3,127.61,27415.0,125.1223,126.1902,124.8849,126.1803,27415.0
2021-05-04 10:30:00,127.56,127.83,127.03,127.83,38472.0,126.1308,126.3978,125.6068,126.3978,38472.0
2021-05-04 10:40:00,127.93,128.04,127.5,127.58,22065.0,126.4967,126.6055,126.0715,126.1506,22065.0
2021-05-04 10:50:00,127.53,127.58,127.13,127.17,7832.0,126.1012,126.1506,125.7056,125.7452,7832.0
2021-05-04 11:00:00,127.12,127.16,126.79,127.1,10646.0,125.6958,125.7353,125.3695,125.676,10646.0
2021-05-04 11:10:00,127.07,127.1,126.59,126.73,12748.0,125.6463,125.676,125.1717,125.3101,12748.0
2021-05-04 11:20:00,126.75,127.19,126.61,127.08,12674.0,125.3299,125.765,125.1915,125.6562,12674.0
2021-05-04 11:30:00,127.13,127.32,126.93,127.18,11253.0,125.7056,125.8935,125.5079,125.7551,11253.0
2021-05-04 11:40:00,127.12,127.17,126.84,126.84,9757.0,125.6958,125.7452,125.4189,125.4189,9757.0
2021-05-04 11:50:00,126.9,126.9,126.39,126.46,17298.0,125.4782,125.4782,124.9739,125.0432,17298.0
2021-05-04 12:00:00,126.44,126.81,126.4,126.71,13448.0,125.0234,125.3892,124.9838,125.2904,13448.0
2021-05-04 12:10:00,126.71,127.53,126.71,127.37,29344.0,125.2904,126.1012,125.2904,125.943,29344.0
2021-05-04 12:20:00,127.42,127.52,127.22,127.43,13346.0,125.9924,126.0913,125.7946,126.0023,13346.0
2021-05-04 12:30:00,127.45,127.75,127.35,127.71,25184.0,126.0221,126.3187,125.9232,126.2791,25184.0
2021-05-04 12:40:00,127.66,127.81,127.47,127.64,52379.0,126.2297,126.378,126.0418,126.2099,52379.0
2021-05-04 12:50:00,127.69,127.73,127.48,127.55,9742.0,126.2594,126.2989,126.0517,126.1209,9742.0
2021-05-04 13:00:00,127.57,128.3,127.53,128.3,28484.0,126.1407,126.8625,126.1012,126.8625,28484.0
2021-05-04 13:10:00,128.25,128.28,128.01,128.08,15198.0,126.8131,126.8428,126.5758,126.645,15198.0
2021-05-04 13:20:00,128.09,128.33,128.06,128.19,18363.0,126.6549,126.8922,126.6252,126.7538,18363.0
2021-05-04 13:30:00,128.2,128.27,127.93,128.27,42494.0,126.7637,126.8329,126.4967,126.8329,42494.0
2021-05-04 13:40:00,128.35,128.39,128.12,128.35,21773.0,126.912,126.9515,126.6846,126.912,21773.0
2021-05-04 13:50:00,128.35,128.69,128.27,128.62,21501.0,126.912,127.2482,126.8329,127.179,21501.0
2021-05-04 14:00:00,128.52,128.64,128.3,128.6,13078.0,127.0801,127.1987,126.8625,127.1592,13078.0
2021-05-04 14:10:00,128.62,128.85,128.51,128.61,15038.0,127.179,127.4064,127.0702,127.1691,15038.0
2021-05-04 14:20:00,128.62,128.67,128.32,128.39,13630.0,127.179,127.2284,126.8823,126.9515,13630.0
2021-05-04 14:30:00,128.38,128.44,128.29,128.34,11307.0,126.9416,127.001,126.8527,126.9021,11307.0
2021-05-04 14:40:00,128.35,128.64,128.23,128.59,13998.0,126.912,127.1987,126.7933,127.1493,13998.0
2021-05-04 14:50:00,128.56,128.62,128.36,128.37,14157.0,127.1196,127.179,126.9219,126.9318,14157.0
2021-05-04 15:00:00,128.33,128.41,128.15,128.2,11669.0,126.8922,126.9713,126.7142,126.7637,11669.0
2021-05-04 15:10:00,128.22,128.26,127.95,127.99,16114.0,126.7834,126.823,126.5165,126.556,16114.0
2021-05-04 15:20:00,127.97,128.2,127.83,128.18,23958.0,126.5362,126.7637,126.3978,126.7439,23958.0
2021-05-04 15:30:00,128.17,128.6,128.1,128.36,32379.0,126.734,127.1592,126.6648,126.9219,32379.0
2021-05-04 15:40:00,128.36,128.38,128.11,128.3,49722.0,126.9219,126.9416,126.6747,126.8625,49722.0
2021-05-04 15:50:00,128.32,128.68,128.3,128.51,189719.0,126.8823,127.2383,126.8625,127.0702,189719.0
2021-05-05 09:30:00,127.11,128.11,126.74,126.91,77770.0,125.6859,126.6747,125.32,125.4881,77770.0
2021-05-05 09:40:00,126.9,127.62,126.66,126.96,58785.0,125.4782,126.1902,125.2409,125.5376,58785.0
2021-05-05 09:50:00,127.01,127.04,126.48,126.64,70246.0,125.587,125.6167,125.0629,125.2211,70246.0
2021-05-05 10:00:00,126.6,126.69,125.6,125.98,138925.0,125.1816,125.2706,124.1928,124.5685,138925.0
2021-05-05 10:10:00,126.05,126.22,124.67,124.8,51238.0,124.6377,124.8058,123.2732,123.4018,51238.0
2021-05-05 10:20:00,124.76,125.54,124.65,125.4,146762.0,123.3622,124.1335,123.2534,123.995,146762.0
2021-05-05 10:30:00,125.34,125.45,124.05,124.07,108911.0,123.9357,124.0445,122.6602,122.6799,108911.0
2021-05-05 10:40:00,124.09,124.88,124.04,124.66,89657.0,122.6997,123.4809,122.6503,123.2633,89657.0
2021-05-05 10:50:00,124.66,125.46,124.5,125.35,68538.0,123.2633,124.0544,123.1051,123.9456,68538.0
2021-05-05 11:00:00,125.27,125.36,124.89,125.19,57052.0,123.8665,123.9555,123.4907,123.7874,57052.0
2021-05-05 11:10:00,125.21,125.22,124.95,125.08,31602.0,123.8072,123.817,123.5501,123.6786,31602.0
2021-05-05 11:20:00,125.06,125.18,124.95,125.07,29748.0,123.6588,123.7775,123.5501,123.6687,29748.0
2021-05-05 11:30:00,125.11,125.13,124.7,124.86,29979.0,123.7083,123.7281,123.3029,123.4611,29979.0
2021-05-05 11:40:00,124.84,125.5,124.68,124.93,42206.0,123.4413,124.0939,123.2831,123.5303,42206.0
2021-05-05 11:50:00,124.96,125.42,124.78,125.15,28376.0,123.56,124.0148,123.382,123.7478,28376.0
2021-05-05 12:00:00,125.23,125.23,124.79,125.09,24848.0,123.8269,123.8269,123.3919,123.6885,24848.0
2021-05-05 12:10:00,125.11,125.16,124.77,124.8,24394.0,123.7083,123.7577,123.3721,123.4018,24394.0
2021-05-05 12:20:00,124.8,124.87,124.5,124.61,30791.0,123.4018,123.471,123.1051,123.2139,30791.0
2021-05-05 12:30:00,124.59,124.62,124.45,124.5,20034.0,123.1941,123.2238,123.0557,123.1051,20034.0
2021-05-05 12:40:00,124.5,124.57,123.52,123.82,46910.0,123.1051,123.1743,122.1361,122.4327,46910.0
2021-05-05 12:50:00,123.82,123.99,123.51,123.79,22354.0,122.4327,122.6008,122.1262,122.4031,22354.0
2021-05-05 13:00:00,123.76,123.95,123.6,123.94,35396.0,122.3734,122.5613,122.2152,122.5514,35396.0
2021-05-05 13:10:00,123.95,124.28,123.9,124.2,27575.0,122.5613,122.8876,122.5118,122.8085,27575.0
2021-05-05 13:20:00,124.17,124.5,124.03,124.14,25034.0,122.7788,123.1051,122.6404,122.7491,25034.0
2021-05-05 13:30:00,124.14,124.17,124.0,124.12,21658.0,122.7491,122.7788,122.6107,122.7294,21658.0
2021-05-05 13:40:00,124.09,124.1,123.61,123.67,19823.0,122.6997,122.7096,122.2251,122.2844,19823.0
2021-05-05 13:50:00,123.64,123.68,123.32,123.33,31568.0,122.2547,122.2943,121.9383,121.9482,31568.0
2021-05-05 14:00:00,123.37,123.43,123.0,123.17,55466.0,121.9878,122.0471,121.6219,121.79,55466.0
2021-05-05 14:10:00,123.18,123.98,122.96,123.98,43024.0,121.7999,122.5909,121.5824,122.5909,43024.0
2021-05-05 14:20:00,124.01,124.02,123.73,123.87,40150.0,122.6206,122.6305,122.3437,122.4822,40150.0
2021-05-05 14:30:00,123.89,124.14,123.8,124.06,60333.0,122.5019,122.7491,122.413,122.67,60333.0
2021-05-05 14:40:00,124.07,124.07,123.4,123.58,38560.0,122.6799,122.6799,122.0174,122.1954,38560.0
2021-05-05 14:50:00,123.6,123.61,123.01,123.08,39325.0,122.2152,122.2251,121.6318,121.701,39325.0
2021-05-05 15:00:00,123.07,123.12,122.5,122.55,53984.0,121.6911,121.7406,121.1275,121.177,53984.0
2021-05-05 15:10:00,122.55,122.84,122.43,122.65,59335.0,121.177,121.4637,121.0583,121.2758,59335.0
2021-05-05 15:20:00,122.64,122.77,122.32,122.5,60439.0,121.266,121.3945,120.9495,121.1275,60439.0
2021-05-05 15:30:00,122.48,122.85,122.33,122.72,62701.0,121.1077,121.4736,120.9594,121.3451,62701.0
2021-05-05 15:40:00,122.74,122.81,122.46,122.72,131695.0,121.3648,121.434,121.088,121.3451,131695.0
2021-05-05 15:50:00,122.75,122.87,122.45,122.63,351522.0,121.3747,121.4934,121.0781,121.2561,351522.0
2021-05-06 09:30:00,122.15,122.73,121.7,122.67,55129.0,120.7814,121.3549,120.3365,121.2956,55129.0
2021-05-06 09:40:00,122.57,122.58,121.26,121.27,24525.0,121.1967,121.2066,119.9014,119.9113,24525.0
2021-05-06 09:50:00,121.2,121.62,121.0,121.26,42438.0,119.8421,120.2574,119.6443,119.9014,42438.0
2021-05-06 10:00:00,121.22,121.22,120.75,120.9,21740.0,119.8619,119.8619,119.3971,119.5454,21740.0
2021-05-06 10:10:00,120.95,121.0,120.68,120.89,22685.0,119.5949,119.6443,119.3279,119.5356,22685.0
2021-05-06 10:20:00,120.83,120.93,120.54,120.74,50972.0,119.4762,119.5751,119.1895,119.3872,50972.0
2021-05-06 10:30:00,120.7,121.2,120.45,121.1,70331.0,119.3477,119.8421,119.1005,119.7432,70331.0
2021-05-06 10:40:00,121.1,121.59,121.06,121.59,59447.0,119.7432,120.2277,119.7037,120.2277,59447.0
2021-05-06 10:50:00,121.51,122.0,121.5,121.71,58414.0,120.1486,120.6331,120.1387,120.3464,58414.0
2021-05-06 11:00:00,121.71,121.71,120.81,120.84,40568.0,120.3464,120.3464,119.4565,119.4861,40568.0
2021-05-06 11:10:00,120.82,120.82,119.78,119.86,48320.0,119.4663,119.4663,118.438,118.5171,48320.0
2021-05-06 11:20:00,119.81,119.95,119.55,119.58,78816.0,118.4677,118.6061,118.2106,118.2402,78816.0
2021-05-06 11:30:00,119.65,120.16,119.58,119.91,43890.0,118.3095,118.8137,118.2402,118.5665,43890.0
2021-05-06 11:40:00,119.97,120.05,119.79,120.0,28551.0,118.6259,118.705,118.4479,118.6555,28551.0
2021-05-06 11:50:00,120.0,120.38,120.0,120.24,28363.0,118.6555,119.0313,118.6555,118.8928,28363.0
2021-05-06 12:00:00,120.25,120.25,119.93,119.94,14903.0,118.9027,118.9027,118.5863,118.5962,14903.0
2021-05-06 12:10:00,119.94,120.02,119.72,120.0,27009.0,118.5962,118.6753,118.3787,118.6555,27009.0
2021-05-06 12:20:00,120.01,120.53,119.88,120.5,22277.0,118.6654,119.1796,118.5369,119.1499,22277.0
2021-05-06 12:30:00,120.48,120.53,120.25,120.53,25566.0,119.1302,119.1796,118.9027,119.1796,25566.0
2021-05-06 12:40:00,120.55,121.01,120.5,120.97,28002.0,119.1994,119.6542,119.1499,119.6147,28002.0
2021-05-06 12:50:00,121.01,121.35,121.01,121.34,21870.0,119.6542,119.9904,119.6542,119.9805,21870.0
2021-05-06 13:00:00,121.38,121.5,121.09,121.22,18011.0,120.0201,120.1387,119.7333,119.8619,18011.0
2021-05-06 13:10:00,121.21,121.33,120.91,120.92,29822.0,119.852,119.9706,119.5553,119.5652,29822.0
2021-05-06 13:20:00,120.92,120.92,120.62,120.68,19693.0,119.5652,119.5652,119.2686,119.3279,19693.0
2021-05-06 13:30:00,120.71,120.76,120.5,120.66,20707.0,119.3576,119.407,119.1499,119.3081,20707.0
2021-05-06 13:40:00,120.68,120.68,120.3,120.41,19236.0,119.3279,119.3279,118.9522,119.0609,19236.0
2021-05-06 13:50:00,120.37,120.37,120.01,120.05,29845.0,119.0214,119.0214,118.6654,118.705,29845.0
2021-05-06 14:00:00,120.08,120.24,120.0,120.09,22486.0,118.7346,118.8928,118.6555,118.7445,22486.0
2021-05-06 14:10:00,120.13,120.24,119.8,120.12,23953.0,118.7841,118.8928,118.4578,118.7742,23953.0
2021-05-06 14:20:00,120.1,120.25,119.87,119.97,18774.0,118.7544,118.9027,118.527,118.6259,18774.0
2021-05-06 14:30:00,119.97,120.04,119.87,119.94,15907.0,118.6259,118.6951,118.527,118.5962,15907.0
2021-05-06 14:40:00,119.95,120.09,119.84,120.03,19768.0,118.6061,118.7445,118.4973,118.6852,19768.0
2021-05-06 14:50:00,120.03,120.08,119.87,119.98,20449.0,118.6852,118.7346,118.527,118.6358,20449.0
2021-05-06 15:00:00,119.98,120.04,119.47,120.0,39431.0,118.6358,118.6951,118.1315,118.6555,39431.0
2021-05-06 15:10:00,120.0,120.22,119.93,120.14,38595.0,118.6555,118.8731,118.5863,118.794,38595.0
2021-05-06 15:20:00,120.12,120.24,120.07,120.17,42478.0,118.7742,118.8928,118.7247,118.8236,42478.0
2021-05-06 15:30:00,120.17,120.33,120.06,120.11,111587.0,118.8236,118.9818,118.7149,118.7643,111587.0
2021-05-06 15:40:00,120.11,120.35,120.07,120.28,198901.0,118.7643,119.0016,118.7247,118.9324,198901.0
2021-05-06 15:50:00,120.3,120.79,120.27,120.71,464863.0,118.9522,119.4367,118.9225,119.3576,464863.0
2021-05-07 09:30:00,121.2,121.38,119.8,121.28,56105.0,119.8421,120.0201,118.4578,119.9212,56105.0
2021-05-07 09:40:00,121.33,122.1,121.3,121.95,68990.0,119.9706,120.732,119.941,120.5837,68990.0
2021-05-07 09:50:00,122.0,122.0,121.25,121.39,34671.0,120.6331,120.6331,119.8915,120.03,34671.0
2021-05-07 10:00:00,121.3,122.2,121.3,122.08,31307.0,119.941,120.8309,119.941,120.7122,31307.0
2021-05-07 10:10:00,122.14,123.06,122.12,122.9,67256.0,120.7716,121.6812,120.7518,121.523,67256.0
2021-05-07 10:20:00,122.9,123.27,122.81,123.24,74186.0,121.523,121.8889,121.434,121.8592,74186.0
2021-05-07 10:30:00,123.23,123.26,122.92,123.16,41211.0,121.8493,121.879,121.5428,121.7801,41211.0
2021-05-07 10:40:00,123.15,123.49,123.15,123.24,37193.0,121.7702,122.1064,121.7702,121.8592,37193.0
2021-05-07 10:50:00,123.27,123.44,123.04,123.44,25936.0,121.8889,122.057,121.6615,122.057,25936.0
2021-05-07 11:00:00,123.45,123.5,122.82,122.87,18158.0,122.0669,122.1163,121.4439,121.4934,18158.0
2021-05-07 11:10:00,122.87,122.98,122.41,122.6,45573.0,121.4934,121.6021,121.0385,121.2264,45573.0
2021-05-07 11:20:00,122.61,122.73,122.41,122.71,23555.0,121.2363,121.3549,121.0385,121.3352,23555.0
2021-05-07 11:30:00,122.68,122.79,122.55,122.63,18475.0,121.3055,121.4143,121.177,121.2561,18475.0
2021-05-07 11:40:00,122.6,122.85,122.53,122.55,16284.0,121.2264,121.4736,121.1572,121.177,16284.0
2021-05-07 11:50:00,122.57,122.64,122.29,122.4,19557.0,121.1967,121.266,120.9199,121.0286,19557.0
2021-05-07 12:00:00,122.37,122.4,122.22,122.22,22214.0,120.999,121.0286,120.8507,120.8507,22214.0
2021-05-07 12:10:00,122.2,122.32,122.02,122.2,27768.0,120.8309,120.9495,120.6529,120.8309,27768.0
2021-05-07 12:20:00,122.2,122.44,122.16,122.44,19000.0,120.8309,121.0682,120.7913,121.0682,19000.0
2021-05-07 12:30:00,122.43,122.74,122.36,122.66,38417.0,121.0583,121.3648,120.9891,121.2857,38417.0
2021-05-07 12:40:00,122.66,122.89,122.58,122.79,13638.0,121.2857,121.5132,121.2066,121.4143,13638.0
2021-05-07 12:50:00,122.76,123.04,122.74,122.97,21205.0,121.3846,121.6615,121.3648,121.5923,21205.0
2021-05-07 13:00:00,122.93,123.17,122.85,122.9,16555.0,121.5527,121.79,121.4736,121.523,16555.0
2021-05-07 13:10:00,122.9,122.96,122.6,122.67,17860.0,121.523,121.5824,121.2264,121.2956,17860.0
2021-05-07 13:20:00,122.66,122.78,122.65,122.67,12021.0,121.2857,121.4044,121.2758,121.2956,12021.0
2021-05-07 13:30:00,122.63,123.04,122.63,122.9,14722.0,121.2561,121.6615,121.2561,121.523,14722.0
2021-05-07 13:40:00,122.84,123.04,122.8,122.84,9838.0,121.4637,121.6615,121.4242,121.4637,9838.0
2021-05-07 13:50:00,122.83,122.89,122.66,122.74,12940.0,121.4538,121.5132,121.2857,121.3648,12940.0
2021-05-07 14:00:00,122.72,122.93,122.59,122.86,12445.0,121.3451,121.5527,121.2165,121.4835,12445.0
2021-05-07 14:10:00,122.84,122.96,122.79,122.86,12295.0,121.4637,121.5824,121.4143,121.4835,12295.0
2021-05-07 14:20:00,122.86,123.19,122.77,123.07,14932.0,121.4835,121.8098,121.3945,121.6911,14932.0
2021-05-07 14:30:00,123.1,123.18,122.88,122.96,13359.0,121.7208,121.7999,121.5033,121.5824,13359.0
2021-05-07 14:40:00,122.89,122.89,122.67,122.77,29976.0,121.5132,121.5132,121.2956,121.3945,29976.0
2021-05-07 14:50:00,122.75,122.99,122.74,122.94,14242.0,121.3747,121.612,121.3648,121.5626,14242.0
2021-05-07 15:00:00,122.9,123.12,122.86,123.01,24496.0,121.523,121.7406,121.4835,121.6318,24496.0
2021-05-07 15:10:00,122.99,123.13,122.93,123.07,10528.0,121.612,121.7505,121.5527,121.6911,10528.0
2021-05-07 15:20:00,123.09,123.12,122.83,122.95,22963.0,121.7109,121.7406,121.4538,121.5725,22963.0
2021-05-07 15:30:00,122.99,123.15,122.9,123.04,31638.0,121.612,121.7702,121.523,121.6615,31638.0
2021-05-07 15:40:00,123.07,123.46,123.06,123.44,52570.0,121.6911,122.0768,121.6812,122.057,52570.0
2021-05-07 15:50:00,123.49,123.54,123.22,123.43,206760.0,122.1064,122.1559,121.8395,122.0471,206760.0
2021-05-10 09:30:00,122.47,122.9,121.45,121.48,45334.0,121.0979,121.523,120.0893,120.1189,45334.0
2021-05-10 09:40:00,121.42,122.11,121.08,122.0,25216.0,120.0596,120.7419,119.7234,120.6331,25216.0
2021-05-10 09:50:00,122.0,122.35,121.87,122.29,28726.0,120.6331,120.9792,120.5046,120.9199,28726.0
2021-05-10 10:00:00,122.3,122.74,122.27,122.43,20527.0,120.9298,121.3648,120.9001,121.0583,20527.0
2021-05-10 10:10:00,122.42,122.67,122.27,122.47,46187.0,121.0484,121.2956,120.9001,121.0979,46187.0
2021-05-10 10:20:00,122.49,122.55,122.04,122.11,31629.0,121.1176,121.177,120.6727,120.7419,31629.0
2021-05-10 10:30:00,122.01,122.04,121.76,121.81,16286.0,120.643,120.6727,120.3958,120.4453,16286.0
2021-05-10 10:40:00,121.91,121.94,121.41,121.52,27233.0,120.5441,120.5738,120.0497,120.1585,27233.0
2021-05-10 10:50:00,121.58,122.13,121.49,122.12,48355.0,120.2178,120.7617,120.1288,120.7518,48355.0
2021-05-10 11:00:00,122.13,122.41,122.06,122.27,22234.0,120.7617,121.0385,120.6925,120.9001,22234.0
2021-05-10 11:10:00,122.26,122.28,121.7,121.91,24235.0,120.8902,120.91,120.3365,120.5441,24235.0
2021-05-10 11:20:00,121.96,122.36,121.94,122.16,67729.0,120.5936,120.9891,120.5738,120.7913,67729.0
2021-05-10 11:30:00,122.2,122.51,122.17,122.48,15024.0,120.8309,121.1374,120.8012,121.1077,15024.0
2021-05-10 11:40:00,122.48,122.64,122.38,122.43,25832.0,121.1077,121.266,121.0089,121.0583,25832.0
2021-05-10 11:50:00,122.46,122.59,122.41,122.47,31831.0,121.088,121.2165,121.0385,121.0979,31831.0
2021-05-10 12:00:00,122.45,122.85,122.45,122.81,22062.0,121.0781,121.4736,121.0781,121.434,22062.0
2021-05-10 12:10:00,122.83,123.2,122.83,123.11,32897.0,121.4538,121.8197,121.4538,121.7307,32897.0
2021-05-10 12:20:00,123.15,123.7,123.15,123.48,28980.0,121.7702,122.3141,121.7702,122.0965,28980.0
2021-05-10 12:30:00,123.48,123.51,123.2,123.49,39785.0,122.0965,122.1262,121.8197,122.1064,39785.0
2021-05-10 12:40:00,123.45,123.45,123.09,123.17,18449.0,122.0669,122.0669,121.7109,121.79,18449.0
2021-05-10 12:50:00,123.2,123.31,123.01,123.07,18276.0,121.8197,121.9284,121.6318,121.6911,18276.0
2021-05-10 13:00:00,123.11,123.29,123.07,123.29,13191.0,121.7307,121.9087,121.6911,121.9087,13191.0
2021-05-10 13:10:00,123.3,123.3,123.04,123.15,19094.0,121.9186,121.9186,121.6615,121.7702,19094.0
2021-05-10 13:20:00,123.16,123.28,123.11,123.21,13234.0,121.7801,121.8988,121.7307,121.8296,13234.0
2021-05-10 13:30:00,123.16,123.34,123.08,123.21,15832.0,121.7801,121.9581,121.701,121.8296,15832.0
2021-05-10 13:40:00,123.17,123.35,123.12,123.23,16461.0,121.79,121.968,121.7406,121.8493,16461.0
2021-05-10 13:50:00,123.27,123.41,123.01,123.09,17239.0,121.8889,122.0273,121.6318,121.7109,17239.0
2021-05-10 14:00:00,123.11,123.24,123.03,123.2,10394.0,121.7307,121.8592,121.6516,121.8197,10394.0
2021-05-10 14:10:00,123.28,123.32,122.9,123.2,53888.0,121.8988,121.9383,121.523,121.8197,53888.0
2021-05-10 14:20:00,123.25,123.25,122.57,122.75,17332.0,121.8691,121.8691,121.1967,121.3747,17332.0
2021-05-10 14:30:00,122.65,122.78,122.53,122.59,25589.0,121.2758,121.4044,121.1572,121.2165,25589.0
2021-05-10 14:40:00,122.54,122.59,122.41,122.54,12532.0,121.1671,121.2165,121.0385,121.1671,12532.0
2021-05-10 14:50:00,122.5,122.54,122.06,122.37,34509.0,121.1275,121.1671,120.6925,120.999,34509.0
2021-05-10 15:00:00,122.32,122.5,122.16,122.34,22191.0,120.9495,121.1275,120.7913,120.9693,22191.0
2021-05-10 15:10:00,122.42,122.61,122.32,122.35,24954.0,121.0484,121.2363,120.9495,120.9792,24954.0
2021-05-10 15:20:00,122.34,122.51,122.29,122.34,29006.0,120.9693,121.1374,120.9199,120.9693,29006.0
2021-05-10 15:30:00,122.34,122.38,122.01,122.26,48470.0,120.9693,121.0089,120.643,120.8902,48470.0
2021-05-10 15:40:00,122.29,122.41,121.94,122.06,47640.0,120.9199,121.0385,120.5738,120.6925,47640.0
2021-05-10 15:50:00,122.06,122.12,121.56,121.56,216032.0,120.6925,120.7518,120.1981,120.1981,216032.0
2021-05-11 09:30:00,119.26,120.84,118.16,120.33,84949.0,117.9238,119.4861,116.8361,118.9818,84949.0
2021-05-11 09:40:00,120.33,121.0,120.2,120.84,65858.0,118.9818,119.6443,118.8533,119.4861,65858.0
2021-05-11 09:50:00,120.91,121.69,120.83,121.33,34976.0,119.5553,120.3266,119.4762,119.9706,34976.0
2021-05-11 10:00:00,121.4,121.84,121.05,121.1,30328.0,120.0398,120.4749,119.6938,119.7432,30328.0
2021-05-11 10:10:00,121.1,121.19,120.46,120.59,99644.0,119.7432,119.8322,119.1104,119.2389,99644.0
2021-05-11 10:20:00,120.6,121.04,120.29,120.29,24386.0,119.2488,119.6839,118.9423,118.9423,24386.0
2021-05-11 10:30:00,120.28,120.47,120.0,120.3,48173.0,118.9324,119.1203,118.6555,118.9522,48173.0
2021-05-11 10:40:00,120.28,120.76,120.25,120.76,33286.0,118.9324,119.407,118.9027,119.407,33286.0
2021-05-11 10:50:00,120.68,121.31,120.68,121.16,14415.0,119.3279,119.9509,119.3279,119.8025,14415.0
2021-05-11 11:00:00,121.1,121.18,120.59,120.84,14779.0,119.7432,119.8223,119.2389,119.4861,14779.0
2021-05-11 11:10:00,120.72,121.6,120.72,121.5,35217.0,119.3675,120.2376,119.3675,120.1387,35217.0
2021-05-11 11:20:00,121.51,121.56,120.95,121.15,36234.0,120.1486,120.1981,119.5949,119.7926,36234.0
2021-05-11 11:30:00,121.14,121.14,120.85,121.07,14526.0,119.7828,119.7828,119.496,119.7135,14526.0
2021-05-11 11:40:00,121.09,121.45,120.86,121.44,23486.0,119.7333,120.0893,119.5059,120.0794,23486.0
2021-05-11 11:50:00,121.34,121.51,121.21,121.32,13853.0,119.9805,120.1486,119.852,119.9607,13853.0
2021-05-11 12:00:00,121.27,121.38,121.16,121.21,10328.0,119.9113,120.0201,119.8025,119.852,10328.0
2021-05-11 12:10:00,121.22,121.43,121.16,121.27,23765.0,119.8619,120.0695,119.8025,119.9113,23765.0
2021-05-11 12:20:00,121.23,121.25,120.85,120.98,11934.0,119.8718,119.8915,119.496,119.6246,11934.0
2021-05-11 12:30:00,121.02,121.44,120.94,121.41,10479.0,119.6641,120.0794,119.585,120.0497,10479.0
2021-05-11 12:40:00,121.43,121.64,121.06,121.21,22672.0,120.0695,120.2772,119.7037,119.852,22672.0
2021-05-11 12:50:00,121.21,121.24,120.97,121.14,9674.0,119.852,119.8816,119.6147,119.7828,9674.0
2021-05-11 13:00:00,121.15,121.36,121.04,121.32,35182.0,119.7926,120.0003,119.6839,119.9607,35182.0
2021-05-11 13:10:00,121.33,121.42,121.19,121.33,14079.0,119.9706,120.0596,119.8322,119.9706,14079.0
2021-05-11 13:20:00,121.44,121.89,121.36,121.89,20713.0,120.0794,120.5244,120.0003,120.5244,20713.0
2021-05-11 13:30:00,121.88,121.88,121.42,121.47,7654.0,120.5145,120.5145,120.0596,120.1091,7654.0
2021-05-11 13:40:00,121.46,121.63,121.41,121.54,6898.0,120.0992,120.2673,120.0497,120.1783,6898.0
2021-05-11 13:50:00,121.43,121.6,121.3,121.36,15981.0,120.0695,120.2376,119.941,120.0003,15981.0
2021-05-11 14:00:00,121.4,121.82,121.4,121.63,17327.0,120.0398,120.4551,120.0398,120.2673,17327.0
2021-05-11 14:10:00,121.58,121.64,121.2,121.31,15827.0,120.2178,120.2772,119.8421,119.9509,15827.0
2021-05-11 14:20:00,121.34,121.64,121.24,121.64,10479.0,119.9805,120.2772,119.8816,120.2772,10479.0
2021-05-11 14:30:00,121.58,121.58,121.1,121.21,9233.0,120.2178,120.2178,119.7432,119.852,9233.0
2021-05-11 14:40:00,121.21,121.52,121.09,121.52,9682.0,119.852,120.1585,119.7333,120.1585,9682.0
2021-05-11 14:50:00,121.56,121.81,121.5,121.81,27659.0,120.1981,120.4453,120.1387,120.4453,27659.0
2021-05-11 15:00:00,121.8,122.16,121.74,121.85,45529.0,120.4354,120.7913,120.376,120.4848,45529.0
2021-05-11 15:10:00,121.88,121.91,121.47,121.78,8821.0,120.5145,120.5441,120.1091,120.4156,8821.0
2021-05-11 15:20:00,121.83,122.09,121.7,121.9,10555.0,120.465,120.7221,120.3365,120.5342,10555.0
2021-05-11 15:30:00,121.89,121.89,121.38,121.46,24084.0,120.5244,120.5244,120.0201,120.0992,24084.0
2021-05-11 15:40:00,121.51,121.84,121.39,121.82,38271.0,120.1486,120.4749,120.03,120.4551,38271.0
2021-05-11 15:50:00,121.85,121.89,121.47,121.87,99497.0,120.4848,120.5244,120.1091,120.5046,99497.0
2021-05-12 09:30:00,121.03,122.26,120.81,121.33,48156.0,119.674,120.8902,119.4565,119.9706,48156.0
2021-05-12 09:40:00,121.38,121.4,120.26,120.7,30740.0,120.0201,120.0398,118.9126,119.3477,30740.0
2021-05-12 09:50:00,120.62,120.91,120.28,120.51,17948.0,119.2686,119.5553,118.9324,119.1598,17948.0
2021-05-12 10:00:00,120.51,121.39,120.25,121.27,26595.0,119.1598,120.03,118.9027,119.9113,26595.0
2021-05-12 10:10:00,121.35,121.43,120.57,120.61,11502.0,119.9904,120.0695,119.2191,119.2587,11502.0
2021-05-12 10:20:00,120.6,120.85,120.45,120.45,18484.0,119.2488,119.496,119.1005,119.1005,18484.0
2021-05-12 10:30:00,120.4,120.62,120.22,120.36,27409.0,119.051,119.2686,118.8731,119.0115,27409.0
2021-05-12 10:40:00,120.28,120.42,120.1,120.16,18351.0,118.9324,119.0708,118.7544,118.8137,18351.0
2021-05-12 10:50:00,120.16,120.22,119.86,120.19,8070.0,118.8137,118.8731,118.5171,118.8434,8070.0
2021-05-12 11:00:00,120.12,120.44,120.03,120.42,12578.0,118.7742,119.0906,118.6852,119.0708,12578.0
2021-05-12 11:10:00,120.39,120.43,120.26,120.35,8589.0,119.0412,119.0807,118.9126,119.0016,8589.0
2021-05-12 11:20:00,120.32,120.38,120.0,120.3,39415.0,118.9719,119.0313,118.6555,118.9522,39415.0
2021-05-12 11:30:00,120.26,120.26,119.63,119.77,36839.0,118.9126,118.9126,118.2897,118.4281,36839.0
2021-05-12 11:40:00,119.67,120.01,119.61,119.68,9194.0,118.3292,118.6654,118.2699,118.3391,9194.0
2021-05-12 11:50:00,119.64,119.64,119.32,119.47,24077.0,118.2996,118.2996,117.9832,118.1315,24077.0
2021-05-12 12:00:00,119.39,119.4,119.13,119.16,17913.0,118.0524,118.0623,117.7953,117.8249,17913.0
2021-05-12 12:10:00,119.17,119.17,118.64,119.03,19942.0,117.8348,117.8348,117.3108,117.6964,19942.0
2021-05-12 12:20:00,118.96,119.14,118.86,119.03,51093.0,117.6272,117.8052,117.5283,117.6964,51093.0
2021-05-12 12:30:00,118.99,119.12,118.79,118.92,48716.0,117.6568,117.7854,117.4591,117.5876,48716.0
2021-05-12 12:40:00,118.91,119.08,118.63,119.03,29762.0,117.5777,117.7458,117.3009,117.6964,29762.0
2021-05-12 12:50:00,119.07,119.2,119.0,119.2,20331.0,117.736,117.8645,117.6667,117.8645,20331.0
2021-05-12 13:00:00,119.18,119.28,119.01,119.15,60196.0,117.8447,117.9436,117.6766,117.8151,60196.0
2021-05-12 13:10:00,119.14,119.53,119.06,119.07,45904.0,117.8052,118.1908,117.7261,117.736,45904.0
2021-05-12 13:20:00,119.05,119.1,118.78,118.95,28327.0,117.7162,117.7656,117.4492,117.6173,28327.0
2021-05-12 13:30:00,118.93,119.21,118.84,119.18,19743.0,117.5975,117.8744,117.5085,117.8447,19743.0
2021-05-12 13:40:00,119.21,119.21,118.94,118.96,29920.0,117.8744,117.8744,117.6074,117.6272,29920.0
2021-05-12 13:50:00,118.94,119.11,118.82,119.01,22203.0,117.6074,117.7755,117.4888,117.6766,22203.0
2021-05-12 14:00:00,118.98,119.24,118.93,119.02,25490.0,117.647,117.904,117.5975,117.6865,25490.0
2021-05-12 14:10:00,118.91,118.96,118.69,118.84,23280.0,117.5777,117.6272,117.3602,117.5085,23280.0
2021-05-12 14:20:00,118.91,118.98,118.4,118.47,14806.0,117.5777,117.647,117.0735,117.1427,14806.0
2021-05-12 14:30:00,118.47,118.58,118.18,118.55,29710.0,117.1427,117.2514,116.8559,117.2218,29710.0
2021-05-12 14:40:00,118.54,118.76,118.46,118.76,12207.0,117.2119,117.4294,117.1328,117.4294,12207.0
2021-05-12 14:50:00,118.76,118.96,118.48,118.48,16460.0,117.4294,117.6272,117.1526,117.1526,16460.0
2021-05-12 15:00:00,118.44,118.45,117.95,118.23,26844.0,117.113,117.1229,116.6285,116.9054,26844.0
2021-05-12 15:10:00,118.28,118.29,117.83,117.83,29685.0,116.9548,116.9647,116.5098,116.5098,29685.0
2021-05-12 15:20:00,117.86,118.07,117.54,117.98,80154.0,116.5395,116.7472,116.2231,116.6582,80154.0
2021-05-12 15:30:00,118.0,118.07,117.65,118.0,81442.0,116.6779,116.7472,116.3319,116.6779,81442.0
2021-05-12 15:40:00,117.97,118.26,117.85,118.22,62918.0,116.6483,116.935,116.5296,116.8955,62918.0
2021-05-12 15:50:00,118.18,118.5,117.9,118.29,212259.0,116.8559,117.1723,116.5791,116.9647,212259.0
2021-05-13 09:30:00,118.84,120.36,118.84,120.2,31065.0,117.5085,119.0115,117.5085,118.8533,31065.0
2021-05-13 09:40:00,120.21,120.37,119.64,119.73,22280.0,118.8632,119.0214,118.2996,118.3886,22280.0
2021-05-13 09:50:00,119.71,121.06,119.7,120.62,32711.0,118.3688,119.7037,118.3589,119.2686,32711.0
2021-05-13 10:00:00,120.62,121.14,120.29,120.29,53216.0,119.2686,119.7828,118.9423,118.9423,53216.0
2021-05-13 10:10:00,120.23,120.69,120.0,120.08,18209.0,118.883,119.3378,118.6555,118.7346,18209.0
2021-05-13 10:20:00,120.01,120.27,119.88,120.21,17945.0,118.6654,118.9225,118.5369,118.8632,17945.0
2021-05-13 10:30:00,120.33,120.41,120.07,120.38,40089.0,118.9818,119.0609,118.7247,119.0313,40089.0
2021-05-13 10:40:00,120.39,120.39,119.87,119.92,19353.0,119.0412,119.0412,118.527,118.5764,19353.0
2021-05-13 10:50:00,119.9,120.61,119.84,120.34,22089.0,118.5567,119.2587,118.4973,118.9917,22089.0
2021-05-13 11:00:00,120.39,120.41,119.91,119.98,10111.0,119.0412,119.0609,118.5665,118.6358,10111.0
2021-05-13 11:10:00,119.98,120.0,119.57,119.85,9212.0,118.6358,118.6555,118.2303,118.5072,9212.0
2021-05-13 11:20:00,119.97,120.05,119.54,119.62,19513.0,118.6259,118.705,118.2007,118.2798,19513.0
2021-05-13 11:30:00,119.54,119.86,119.47,119.84,19478.0,118.2007,118.5171,118.1315,118.4973,19478.0
2021-05-13 11:40:00,119.87,119.87,119.24,119.59,10437.0,118.527,118.527,117.904,118.2501,10437.0
2021-05-13 11:50:00,119.58,119.7,119.21,119.27,20479.0,118.2402,118.3589,117.8744,117.9337,20479.0
2021-05-13 12:00:00,119.31,119.56,119.24,119.4,10959.0,117.9733,118.2205,117.904,118.0623,10959.0
2021-05-13 12:10:00,119.44,119.64,119.42,119.47,9636.0,118.1018,118.2996,118.082,118.1315,9636.0
2021-05-13 12:20:00,119.45,119.48,119.12,119.37,43397.0,118.1117,118.1414,117.7854,118.0326,43397.0
2021-05-13 12:30:00,119.42,119.55,119.2,119.23,46337.0,118.082,118.2106,117.8645,117.8942,46337.0
2021-05-13 12:40:00,119.23,119.26,119.11,119.26,9654.0,117.8942,117.9238,117.7755,117.9238,9654.0
2021-05-13 12:50:00,119.28,119.3,118.84,118.96,15534.0,117.9436,117.9634,117.5085,117.6272,15534.0
2021-05-13 13:00:00,118.94,119.11,118.82,119.11,5415.0,117.6074,117.7755,117.4888,117.7755,5415.0
2021-05-13 13:10:00,119.11,119.41,119.06,119.07,12020.0,117.7755,118.0721,117.7261,117.736,12020.0
2021-05-13 13:20:00,119.15,119.15,118.63,118.89,6784.0,117.8151,117.8151,117.3009,117.558,6784.0
2021-05-13 13:30:00,118.88,118.91,118.4,118.51,11464.0,117.5481,117.5777,117.0735,117.1822,11464.0
2021-05-13 13:40:00,118.53,118.66,118.23,118.23,9998.0,117.202,117.3305,116.9054,116.9054,9998.0
2021-05-13 13:50:00,118.31,118.82,118.3,118.74,6097.0,116.9845,117.4888,116.9746,117.4096,6097.0
2021-05-13 14:00:00,118.77,119.42,118.77,119.37,12819.0,117.4393,118.082,117.4393,118.0326,12819.0
2021-05-13 14:10:00,119.44,119.5,119.19,119.23,13817.0,118.1018,118.1611,117.8546,117.8942,13817.0
2021-05-13 14:20:00,119.23,119.84,119.23,119.84,20371.0,117.8942,118.4973,117.8942,118.4973,20371.0
2021-05-13 14:30:00,119.88,120.02,119.71,119.89,62386.0,118.5369,118.6753,118.3688,118.5468,62386.0
2021-05-13 14:40:00,119.9,120.21,119.88,120.16,24398.0,118.5567,118.8632,118.5369,118.8137,24398.0
2021-05-13 14:50:00,120.15,120.24,119.98,119.99,18541.0,118.8039,118.8928,118.6358,118.6456,18541.0
2021-05-13 15:00:00,120.06,120.54,120.06,120.54,22398.0,118.7149,119.1895,118.7149,119.1895,22398.0
2021-05-13 15:10:00,120.59,120.6,120.36,120.39,36832.0,119.2389,119.2488,119.0115,119.0412,36832.0
2021-05-13 15:20:00,120.45,120.6,120.19,120.57,12565.0,119.1005,119.2488,118.8434,119.2191,12565.0
2021-05-13 15:30:00,120.61,121.0,120.61,120.96,31993.0,119.2587,119.6443,119.2587,119.6048,31993.0
2021-05-13 15:40:00,121.01,121.16,120.94,120.99,55696.0,119.6542,119.8025,119.585,119.6344,55696.0
2021-05-13 15:50:00,120.98,121.02,120.14,120.15,142629.0,119.6246,119.6641,118.794,118.8039,142629.0
2021-05-14 09:30:00,121.29,121.59,120.44,121.15,55932.0,119.9311,120.2277,119.0906,119.7926,55932.0
2021-05-14 09:40:00,121.13,122.55,121.13,122.48,57588.0,119.7729,121.177,119.7729,121.1077,57588.0
2021-05-14 09:50:00,122.54,123.13,122.45,122.95,36133.0,121.1671,121.7505,121.0781,121.5725,36133.0
2021-05-14 10:00:00,122.84,123.29,122.66,123.05,31217.0,121.4637,121.9087,121.2857,121.6714,31217.0
2021-05-14 10:10:00,123.11,123.36,122.4,122.4,19655.0,121.7307,121.9779,121.0286,121.0286,19655.0
2021-05-14 10:20:00,122.38,122.98,122.38,122.75,12101.0,121.0089,121.6021,121.0089,121.3747,12101.0
2021-05-14 10:30:00,122.78,122.85,122.37,122.51,11079.0,121.4044,121.4736,120.999,121.1374,11079.0
2021-05-14 10:40:00,122.55,122.76,122.42,122.74,14350.0,121.177,121.3846,121.0484,121.3648,14350.0
2021-05-14 10:50:00,122.78,122.83,122.43,122.61,20163.0,121.4044,121.4538,121.0583,121.2363,20163.0
2021-05-14 11:00:00,122.59,122.63,122.13,122.17,23291.0,121.2165,121.2561,120.7617,120.8012,23291.0
2021-05-14 11:10:00,122.16,122.6,122.16,122.6,10742.0,120.7913,121.2264,120.7913,121.2264,10742.0
2021-05-14 11:20:00,122.55,122.67,122.39,122.63,17431.0,121.177,121.2956,121.0188,121.2561,17431.0
2021-05-14 11:30:00,122.64,122.93,122.57,122.92,10222.0,121.266,121.5527,121.1967,121.5428,10222.0
2021-05-14 11:40:00,122.97,123.46,122.97,123.38,29192.0,121.5923,122.0768,121.5923,121.9977,29192.0
2021-05-14 11:50:00,123.45,123.63,123.31,123.32,13754.0,122.0669,122.2449,121.9284,121.9383,13754.0
2021-05-14 12:00:00,123.33,123.36,123.2,123.23,8988.0,121.9482,121.9779,121.8197,121.8493,8988.0
2021-05-14 12:10:00,123.25,123.43,123.25,123.36,9255.0,121.8691,122.0471,121.8691,121.9779,9255.0
2021-05-14 12:20:00,123.34,123.4,123.2,123.33,10723.0,121.9581,122.0174,121.8197,121.9482,10723.0
2021-05-14 12:30:00,123.4,123.48,123.34,123.37,9466.0,122.0174,122.0965,121.9581,121.9878,9466.0
2021-05-14 12:40:00,123.41,123.48,123.33,123.33,10061.0,122.0273,122.0965,121.9482,121.9482,10061.0
2021-05-14 12:50:00,123.36,123.66,123.27,123.66,7856.0,121.9779,122.2745,121.8889,122.2745,7856.0
2021-05-14 13:00:00,123.65,123.7,123.39,123.45,8240.0,122.2646,122.3141,122.0076,122.0669,8240.0
2021-05-14 13:10:00,123.45,123.56,123.43,123.49,5694.0,122.0669,122.1756,122.0471,122.1064,5694.0
2021-05-14 13:20:00,123.51,123.69,123.49,123.66,6823.0,122.1262,122.3042,122.1064,122.2745,6823.0
2021-05-14 13:30:00,123.66,123.67,123.4,123.5,9661.0,122.2745,122.2844,122.0174,122.1163,9661.0
2021-05-14 13:40:00,123.5,123.86,123.44,123.86,9469.0,122.1163,122.4723,122.057,122.4723,9469.0
2021-05-14 13:50:00,123.82,123.89,123.72,123.79,11035.0,122.4327,122.5019,122.3339,122.4031,11035.0
2021-05-14 14:00:00,123.75,123.93,123.71,123.92,9144.0,122.3635,122.5415,122.324,122.5316,9144.0
2021-05-14 14:10:00,123.88,124.24,123.87,124.07,41003.0,122.4921,122.848,122.4822,122.6799,41003.0
2021-05-14 14:20:00,124.04,124.1,123.83,124.02,38355.0,122.6503,122.7096,122.4426,122.6305,38355.0
2021-05-14 14:30:00,124.03,124.23,124.02,124.04,34250.0,122.6404,122.8381,122.6305,122.6503,34250.0
2021-05-14 14:40:00,124.04,124.35,124.04,124.35,27795.0,122.6503,122.9568,122.6503,122.9568,27795.0
2021-05-14 14:50:00,124.34,124.43,123.99,124.03,27266.0,122.9469,123.0359,122.6008,122.6404,27266.0
2021-05-14 15:00:00,124.06,124.12,123.62,123.81,28661.0,122.67,122.7294,122.235,122.4228,28661.0
2021-05-14 15:10:00,123.84,124.24,123.84,123.91,31440.0,122.4525,122.848,122.4525,122.5217,31440.0
2021-05-14 15:20:00,123.9,123.96,123.58,123.77,41599.0,122.5118,122.5712,122.1954,122.3833,41599.0
2021-05-14 15:30:00,123.78,124.0,123.78,123.97,40826.0,122.3932,122.6107,122.3932,122.5811,40826.0
2021-05-14 15:40:00,123.97,124.15,123.78,123.95,37723.0,122.5811,122.759,122.3932,122.5613,37723.0
2021-05-14 15:50:00,123.91,124.01,123.59,123.63,118649.0,122.5217,122.6206,122.2053,122.2449,118649.0
2021-05-17 09:30:00,123.42,123.43,122.28,122.7,38442.0,122.0372,122.0471,120.91,121.3253,38442.0
2021-05-17 09:40:00,122.59,122.59,121.87,121.87,20956.0,121.2165,121.2165,120.5046,120.5046,20956.0
2021-05-17 09:50:00,121.85,121.85,121.21,121.31,15117.0,120.4848,120.4848,119.852,119.9509,15117.0
2021-05-17 10:00:00,121.27,121.68,120.82,121.6,41194.0,119.9113,120.3167,119.4663,120.2376,41194.0
2021-05-17 10:10:00,121.46,122.2,121.28,122.11,11579.0,120.0992,120.8309,119.9212,120.7419,11579.0
2021-05-17 10:20:00,122.12,122.27,121.47,121.55,23631.0,120.7518,120.9001,120.1091,120.1882,23631.0
2021-05-17 10:30:00,121.13,121.95,120.91,121.88,11904.0,119.7729,120.5837,119.5553,120.5145,11904.0
2021-05-17 10:40:00,121.94,122.03,121.53,121.62,13234.0,120.5738,120.6628,120.1684,120.2574,13234.0
2021-05-17 10:50:00,121.66,121.67,121.09,121.09,34242.0,120.2969,120.3068,119.7333,119.7333,34242.0
2021-05-17 11:00:00,121.07,121.09,120.56,120.56,26715.0,119.7135,119.7333,119.2093,119.2093,26715.0
2021-05-17 11:10:00,120.61,121.1,120.39,120.93,15666.0,119.2587,119.7432,119.0412,119.5751,15666.0
2021-05-17 11:20:00,121.02,121.18,120.88,120.9,4090.0,119.6641,119.8223,119.5257,119.5454,4090.0
2021-05-17 11:30:00,120.95,121.04,120.7,121.0,13958.0,119.5949,119.6839,119.3477,119.6443,13958.0
2021-05-17 11:40:00,120.92,120.98,120.65,120.7,10244.0,119.5652,119.6246,119.2982,119.3477,10244.0
2021-05-17 11:50:00,120.7,120.78,120.46,120.67,21056.0,119.3477,119.4268,119.1104,119.318,21056.0
2021-05-17 12:00:00,120.62,120.81,120.47,120.72,10461.0,119.2686,119.4565,119.1203,119.3675,10461.0
2021-05-17 12:10:00,120.72,120.99,120.67,120.88,21156.0,119.3675,119.6344,119.318,119.5257,21156.0
2021-05-17 12:20:00,120.89,121.76,120.87,121.69,62113.0,119.5356,120.3958,119.5158,120.3266,62113.0
2021-05-17 12:30:00,121.63,121.63,121.27,121.36,8611.0,120.2673,120.2673,119.9113,120.0003,8611.0
2021-05-17 12:40:00,121.39,121.69,121.35,121.43,21225.0,120.03,120.3266,119.9904,120.0695,21225.0
2021-05-17 12:50:00,121.45,121.59,121.11,121.15,43233.0,120.0893,120.2277,119.7531,119.7926,43233.0
2021-05-17 13:00:00,121.07,121.29,121.07,121.14,14103.0,119.7135,119.9311,119.7135,119.7828,14103.0
2021-05-17 13:10:00,121.14,121.19,121.0,121.04,5409.0,119.7828,119.8322,119.6443,119.6839,5409.0
2021-05-17 13:20:00,121.04,121.19,120.94,121.07,4966.0,119.6839,119.8322,119.585,119.7135,4966.0
2021-05-17 13:30:00,121.11,121.12,120.87,121.05,5962.0,119.7531,119.763,119.5158,119.6938,5962.0
2021-05-17 13:40:00,121.04,121.12,120.77,121.08,7235.0,119.6839,119.763,119.4169,119.7234,7235.0
2021-05-17 13:50:00,121.07,121.11,120.93,121.06,5029.0,119.7135,119.7531,119.5751,119.7037,5029.0
2021-05-17 14:00:00,121.06,121.2,120.95,121.14,5553.0,119.7037,119.8421,119.5949,119.7828,5553.0
2021-05-17 14:10:00,121.17,121.23,121.0,121.18,7339.0,119.8124,119.8718,119.6443,119.8223,7339.0
2021-05-17 14:20:00,121.18,121.26,121.06,121.2,9539.0,119.8223,119.9014,119.7037,119.8421,9539.0
2021-05-17 14:30:00,121.22,121.45,121.07,121.1,7716.0,119.8619,120.0893,119.7135,119.7432,7716.0
2021-05-17 14:40:00,121.09,121.29,121.07,121.27,6114.0,119.7333,119.9311,119.7135,119.9113,6114.0
2021-05-17 14:50:00,121.28,121.68,121.27,121.6,11909.0,119.9212,120.3167,119.9113,120.2376,11909.0
2021-05-17 15:00:00,121.61,121.97,121.57,121.97,12880.0,120.2475,120.6035,120.2079,120.6035,12880.0
2021-05-17 15:10:00,121.94,121.96,121.56,121.73,24351.0,120.5738,120.5936,120.1981,120.3661,24351.0
2021-05-17 15:20:00,121.72,121.86,121.66,121.77,18752.0,120.3563,120.4947,120.2969,120.4057,18752.0
2021-05-17 15:30:00,121.82,121.89,121.63,121.72,40538.0,120.4551,120.5244,120.2673,120.3563,40538.0
2021-05-17 15:40:00,121.72,121.87,121.54,121.67,42008.0,120.3563,120.5046,120.1783,120.3068,42008.0
2021-05-17 15:50:00,121.65,121.8,121.48,121.7,91196.0,120.287,120.4354,120.1189,120.3365,91196.0
2021-05-18 09:30:00,122.15,123.1,122.12,122.71,30675.0,120.7814,121.7208,120.7518,121.3352,30675.0
2021-05-18 09:40:00,122.69,122.89,122.53,122.73,28864.0,121.3154,121.5132,121.1572,121.3549,28864.0
2021-05-18 09:50:00,122.75,123.12,122.61,123.09,60335.0,121.3747,121.7406,121.2363,121.7109,60335.0
2021-05-18 10:00:00,123.08,123.31,122.66,123.23,27953.0,121.701,121.9284,121.2857,121.8493,27953.0
2021-05-18 10:10:00,123.24,123.37,122.51,122.52,19597.0,121.8592,121.9878,121.1374,121.1473,19597.0
2021-05-18 10:20:00,122.54,122.64,122.37,122.5,19597.0,121.1671,121.266,120.999,121.1275,19597.0
2021-05-18 10:30:00,122.53,122.6,122.28,122.4,21587.0,121.1572,121.2264,120.91,121.0286,21587.0
2021-05-18 10:40:00,122.38,122.62,121.98,122.61,12332.0,121.0089,121.2462,120.6133,121.2363,12332.0
2021-05-18 10:50:00,122.59,122.71,122.22,122.34,12537.0,121.2165,121.3352,120.8507,120.9693,12537.0
2021-05-18 11:00:00,122.21,122.26,122.02,122.26,10614.0,120.8408,120.8902,120.6529,120.8902,10614.0
2021-05-18 11:10:00,122.29,122.6,122.29,122.53,16052.0,120.9199,121.2264,120.9199,121.1572,16052.0
2021-05-18 11:20:00,122.5,122.55,122.13,122.18,19378.0,121.1275,121.177,120.7617,120.8111,19378.0
2021-05-18 11:30:00,122.19,122.31,121.99,122.09,8110.0,120.821,120.9397,120.6232,120.7221,8110.0
2021-05-18 11:40:00,122.08,122.29,121.89,122.29,9201.0,120.7122,120.9199,120.5244,120.9199,9201.0
2021-05-18 11:50:00,122.25,122.25,121.92,122.01,5528.0,120.8803,120.8803,120.554,120.643,5528.0
2021-05-18 12:00:00,122.01,122.05,121.77,121.96,6442.0,120.643,120.6826,120.4057,120.5936,6442.0
2021-05-18 12:10:00,121.98,122.07,121.93,121.95,6004.0,120.6133,120.7023,120.5639,120.5837,6004.0
2021-05-18 12:20:00,121.93,122.18,121.87,122.1,7506.0,120.5639,120.8111,120.5046,120.732,7506.0
2021-05-18 12:30:00,122.13,122.23,122.08,122.11,6659.0,120.7617,120.8605,120.7122,120.7419,6659.0
2021-05-18 12:40:00,122.12,122.26,122.11,122.19,7294.0,120.7518,120.8902,120.7419,120.821,7294.0
2021-05-18 12:50:00,122.18,122.37,122.15,122.16,11330.0,120.8111,120.999,120.7814,120.7913,11330.0
2021-05-18 13:00:00,122.21,122.51,122.19,122.47,40667.0,120.8408,121.1374,120.821,121.0979,40667.0
2021-05-18 13:10:00,122.47,122.55,122.39,122.53,8390.0,121.0979,121.177,121.0188,121.1572,8390.0
2021-05-18 13:20:00,122.53,122.78,122.5,122.65,15267.0,121.1572,121.4044,121.1275,121.2758,15267.0
2021-05-18 13:30:00,122.66,122.73,122.55,122.56,10751.0,121.2857,121.3549,121.177,121.1868,10751.0
2021-05-18 13:40:00,122.54,122.72,122.5,122.51,19680.0,121.1671,121.3451,121.1275,121.1374,19680.0
2021-05-18 13:50:00,122.51,122.56,122.19,122.2,16310.0,121.1374,121.1868,120.821,120.8309,16310.0
2021-05-18 14:00:00,122.19,122.28,122.02,122.24,9404.0,120.821,120.91,120.6529,120.8704,9404.0
2021-05-18 14:10:00,122.23,122.31,121.95,121.95,21983.0,120.8605,120.9397,120.5837,120.5837,21983.0
2021-05-18 14:20:00,121.98,122.0,121.51,121.53,27083.0,120.6133,120.6331,120.1486,120.1684,27083.0
2021-05-18 14:30:00,121.52,121.77,121.45,121.5,17188.0,120.1585,120.4057,120.0893,120.1387,17188.0
2021-05-18 14:40:00,121.43,121.49,121.2,121.48,15639.0,120.0695,120.1288,119.8421,120.1189,15639.0
2021-05-18 14:50:00,121.47,121.75,121.38,121.72,8576.0,120.1091,120.3859,120.0201,120.3563,8576.0
2021-05-18 15:00:00,121.76,121.84,121.59,121.84,8215.0,120.3958,120.4749,120.2277,120.4749,8215.0
2021-05-18 15:10:00,121.89,121.89,121.52,121.69,12400.0,120.5244,120.5244,120.1585,120.3266,12400.0
2021-05-18 15:20:00,121.6,121.69,121.49,121.63,5264.0,120.2376,120.3266,120.1288,120.2673,5264.0
2021-05-18 15:30:00,121.64,121.86,121.62,121.73,12574.0,120.2772,120.4947,120.2574,120.3661,12574.0
2021-05-18 15:40:00,121.76,121.81,121.2,121.2,41308.0,120.3958,120.4453,119.8421,119.8421,41308.0
2021-05-18 15:50:00,121.21,121.34,120.72,120.78,120416.0,119.852,119.9805,119.3675,119.4268,120416.0
2021-05-19 09:30:00,118.51,119.23,118.24,118.54,52957.0,117.1822,117.8942,116.9153,117.2119,52957.0
2021-05-19 09:40:00,118.26,118.55,117.89,118.28,31653.0,116.935,117.2218,116.5692,116.9548,31653.0
2021-05-19 09:50:00,118.4,119.43,118.28,119.43,44030.0,117.0735,118.0919,116.9548,118.0919,44030.0
2021-05-19 10:00:00,119.51,119.74,118.48,118.58,41263.0,118.171,118.3984,117.1526,117.2514,41263.0
2021-05-19 10:10:00,118.43,119.0,118.35,119.0,27650.0,117.1031,117.6667,117.024,117.6667,27650.0
2021-05-19 10:20:00,118.92,119.61,118.87,119.54,23167.0,117.5876,118.2699,117.5382,118.2007,23167.0
2021-05-19 10:30:00,119.5,119.5,118.65,118.68,13682.0,118.1611,118.1611,117.3207,117.3503,13682.0
2021-05-19 10:40:00,118.63,119.04,118.45,118.88,10703.0,117.3009,117.7063,117.1229,117.5481,10703.0
2021-05-19 10:50:00,118.81,119.32,118.8,119.21,12874.0,117.4789,117.9832,117.469,117.8744,12874.0
2021-05-19 11:00:00,119.23,119.23,118.72,119.16,13879.0,117.8942,117.8942,117.3899,117.8249,13879.0
2021-05-19 11:10:00,119.1,119.47,119.08,119.12,6459.0,117.7656,118.1315,117.7458,117.7854,6459.0
2021-05-19 11:20:00,119.1,119.4,119.1,119.23,5586.0,117.7656,118.0623,117.7656,117.8942,5586.0
2021-05-19 11:30:00,119.26,119.42,119.18,119.35,33144.0,117.9238,118.082,117.8447,118.0128,33144.0
2021-05-19 11:40:00,119.34,119.41,119.15,119.32,11703.0,118.0029,118.0721,117.8151,117.9832,11703.0
2021-05-19 11:50:00,119.39,119.57,119.28,119.46,14993.0,118.0524,118.2303,117.9436,118.1216,14993.0
2021-05-19 12:00:00,119.46,119.56,119.25,119.56,34121.0,118.1216,118.2205,117.9139,118.2205,34121.0
2021-05-19 12:10:00,119.57,119.9,119.57,119.85,6200.0,118.2303,118.5567,118.2303,118.5072,6200.0
2021-05-19 12:20:00,119.88,119.88,119.51,119.58,5789.0,118.5369,118.5369,118.171,118.2402,5789.0
2021-05-19 12:30:00,119.6,119.87,119.48,119.84,47838.0,118.26,118.527,118.1414,118.4973,47838.0
2021-05-19 12:40:00,119.86,120.14,119.79,120.1,13018.0,118.5171,118.794,118.4479,118.7544,13018.0
2021-05-19 12:50:00,120.11,120.28,120.04,120.14,13251.0,118.7643,118.9324,118.6951,118.794,13251.0
2021-05-19 13:00:00,120.14,120.5,120.11,120.39,23054.0,118.794,119.1499,118.7643,119.0412,23054.0
2021-05-19 13:10:00,120.34,120.4,120.16,120.27,6301.0,118.9917,119.051,118.8137,118.9225,6301.0
2021-05-19 13:20:00,120.27,120.27,119.98,120.11,6207.0,118.9225,118.9225,118.6358,118.7643,6207.0
2021-05-19 13:30:00,120.09,120.1,119.84,120.02,16814.0,118.7445,118.7544,118.4973,118.6753,16814.0
2021-05-19 13:40:00,119.98,120.11,119.81,120.11,6634.0,118.6358,118.7643,118.4677,118.7643,6634.0
2021-05-19 13:50:00,120.15,120.26,120.05,120.15,7714.0,118.8039,118.9126,118.705,118.8039,7714.0
2021-05-19 14:00:00,120.22,120.38,119.49,119.82,8237.0,118.8731,119.0313,118.1512,118.4775,8237.0
2021-05-19 14:10:00,119.75,119.81,119.33,119.46,5623.0,118.4083,118.4677,117.993,118.1216,5623.0
2021-05-19 14:20:00,119.5,120.36,119.5,120.14,7042.0,118.1611,119.0115,118.1611,118.794,7042.0
2021-05-19 14:30:00,120.16,120.33,119.64,119.64,9959.0,118.8137,118.9818,118.2996,118.2996,9959.0
2021-05-19 14:40:00,119.67,119.71,119.45,119.52,8207.0,118.3292,118.3688,118.1117,118.1809,8207.0
2021-05-19 14:50:00,119.52,119.75,119.41,119.59,9900.0,118.1809,118.4083,118.0721,118.2501,9900.0
2021-05-19 15:00:00,119.45,119.61,119.34,119.58,14135.0,118.1117,118.2699,118.0029,118.2402,14135.0
2021-05-19 15:10:00,119.53,120.0,119.51,119.96,12219.0,118.1908,118.6555,118.171,118.616,12219.0
2021-05-19 15:20:00,119.97,120.43,119.87,120.33,14920.0,118.6259,119.0807,118.527,118.9818,14920.0
2021-05-19 15:30:00,120.32,120.32,119.9,120.12,12019.0,118.9719,118.9719,118.5567,118.7742,12019.0
2021-05-19 15:40:00,120.09,120.19,119.87,120.12,61418.0,118.7445,118.8434,118.527,118.7742,61418.0
2021-05-19 15:50:00,120.15,120.57,120.08,120.57,97754.0,118.8039,119.2191,118.7346,119.2191,97754.0
2021-05-20 09:30:00,120.71,120.91,119.26,119.65,61574.0,119.3576,119.5553,117.9238,118.3095,61574.0
2021-05-20 09:40:00,119.48,119.64,119.05,119.58,36125.0,118.1414,118.2996,117.7162,118.2402,36125.0
2021-05-20 09:50:00,119.63,120.03,119.49,119.69,19991.0,118.2897,118.6852,118.1512,118.349,19991.0
2021-05-20 10:00:00,119.65,120.04,119.48,119.8,10726.0,118.3095,118.6951,118.1414,118.4578,10726.0
2021-05-20 10:10:00,119.78,119.93,119.62,119.92,11166.0,118.438,118.5863,118.2798,118.5764,11166.0
2021-05-20 10:20:00,119.94,119.94,119.59,119.74,8279.0,118.5962,118.5962,118.2501,118.3984,8279.0
2021-05-20 10:30:00,119.69,119.84,119.61,119.82,8748.0,118.349,118.4973,118.2699,118.4775,8748.0
2021-05-20 10:40:00,119.8,120.07,119.79,119.99,10051.0,118.4578,118.7247,118.4479,118.6456,10051.0
2021-05-20 10:50:00,119.96,120.0,119.7,119.89,9692.0,118.616,118.6555,118.3589,118.5468,9692.0
2021-05-20 11:00:00,119.89,120.25,119.88,120.22,14745.0,118.5468,118.9027,118.5369,118.8731,14745.0
2021-05-20 11:10:00,120.22,120.61,120.22,120.57,30202.0,118.8731,119.2587,118.8731,119.2191,30202.0
2021-05-20 11:20:00,120.58,120.61,120.37,120.48,14092.0,119.229,119.2587,119.0214,119.1302,14092.0
2021-05-20 11:30:00,120.48,120.72,120.44,120.57,30598.0,119.1302,119.3675,119.0906,119.2191,30598.0
2021-05-20 11:40:00,120.55,120.62,120.36,120.58,12607.0,119.1994,119.2686,119.0115,119.229,12607.0
2021-05-20 11:50:00,120.55,120.63,120.42,120.46,7645.0,119.1994,119.2785,119.0708,119.1104,7645.0
2021-05-20 12:00:00,120.45,120.45,120.25,120.39,7089.0,119.1005,119.1005,118.9027,119.0412,7089.0
2021-05-20 12:10:00,120.44,120.51,120.32,120.44,8124.0,119.0906,119.1598,118.9719,119.0906,8124.0
2021-05-20 12:20:00,120.44,120.48,120.27,120.32,8634.0,119.0906,119.1302,118.9225,118.9719,8634.0
2021-05-20 12:30:00,120.37,120.37,119.94,120.07,9437.0,119.0214,119.0214,118.5962,118.7247,9437.0
2021-05-20 12:40:00,120.05,120.27,119.99,120.12,21253.0,118.705,118.9225,118.6456,118.7742,21253.0
2021-05-20 12:50:00,120.17,120.47,120.14,120.47,7652.0,118.8236,119.1203,118.794,119.1203,7652.0
2021-05-20 13:00:00,120.42,120.59,120.41,120.56,7612.0,119.0708,119.2389,119.0609,119.2093,7612.0
2021-05-20 13:10:00,120.59,120.6,120.45,120.45,12098.0,119.2389,119.2488,119.1005,119.1005,12098.0
2021-05-20 13:20:00,120.47,120.62,120.46,120.55,9357.0,119.1203,119.2686,119.1104,119.1994,9357.0
2021-05-20 13:30:00,120.62,120.69,120.55,120.65,16367.0,119.2686,119.3378,119.1994,119.2982,16367.0
2021-05-20 13:40:00,120.66,120.76,120.57,120.64,9445.0,119.3081,119.407,119.2191,119.2884,9445.0
2021-05-20 13:50:00,120.62,120.62,120.24,120.51,10596.0,119.2686,119.2686,118.8928,119.1598,10596.0
2021-05-20 14:00:00,120.52,120.61,120.45,120.53,15484.0,119.1697,119.2587,119.1005,119.1796,15484.0
2021-05-20 14:10:00,120.55,120.69,120.49,120.69,10298.0,119.1994,119.3378,119.14,119.3378,10298.0
2021-05-20 14:20:00,120.66,120.79,120.62,120.72,8778.0,119.3081,119.4367,119.2686,119.3675,8778.0
2021-05-20 14:30:00,120.75,120.76,120.5,120.71,15541.0,119.3971,119.407,119.1499,119.3576,15541.0
2021-05-20 14:40:00,120.71,120.91,120.71,120.91,9808.0,119.3576,119.5553,119.3576,119.5553,9808.0
2021-05-20 14:50:00,120.9,121.0,120.88,120.97,11644.0,119.5454,119.6443,119.5257,119.6147,11644.0
2021-05-20 15:00:00,120.9,121.04,120.83,120.95,13030.0,119.5454,119.6839,119.4762,119.5949,13030.0
2021-05-20 15:10:00,121.02,121.2,121.01,121.08,13436.0,119.6641,119.8421,119.6542,119.7234,13436.0
2021-05-20 15:20:00,121.06,121.15,120.99,121.14,14857.0,119.7037,119.7926,119.6344,119.7828,14857.0
2021-05-20 15:30:00,121.14,121.15,120.74,120.74,24853.0,119.7828,119.7926,119.3872,119.3872,24853.0
2021-05-20 15:40:00,120.73,120.8,120.42,120.44,56537.0,119.3774,119.4466,119.0708,119.0906,56537.0
2021-05-20 15:50:00,120.46,120.63,120.31,120.6,207884.0,119.1104,119.2785,118.9621,119.2488,207884.0
2021-05-21 09:30:00,121.32,121.58,120.86,121.36,45351.0,119.9607,120.2178,119.5059,120.0003,45351.0
2021-05-21 09:40:00,121.55,121.99,121.55,121.8,13274.0,120.1882,120.6232,120.1882,120.4354,13274.0
2021-05-21 09:50:00,121.79,122.22,121.63,121.94,19758.0,120.4255,120.8507,120.2673,120.5738,19758.0
2021-05-21 10:00:00,121.92,121.92,121.34,121.56,14849.0,120.554,120.554,119.9805,120.1981,14849.0
2021-05-21 10:10:00,121.5,121.55,120.97,120.98,11105.0,120.1387,120.1882,119.6147,119.6246,11105.0
2021-05-21 10:20:00,121.09,121.18,120.99,121.0,11234.0,119.7333,119.8223,119.6344,119.6443,11234.0
2021-05-21 10:30:00,120.95,121.38,120.94,121.06,9547.0,119.5949,120.0201,119.585,119.7037,9547.0
2021-05-21 10:40:00,121.03,121.1,120.95,121.1,22046.0,119.674,119.7432,119.5949,119.7432,22046.0
2021-05-21 10:50:00,121.12,121.54,121.12,121.54,7936.0,119.763,120.1783,119.763,120.1783,7936.0
2021-05-21 11:00:00,121.54,121.6,121.43,121.59,10784.0,120.1783,120.2376,120.0695,120.2277,10784.0
2021-05-21 11:10:00,121.58,121.59,121.26,121.29,15219.0,120.2178,120.2277,119.9014,119.9311,15219.0
2021-05-21 11:20:00,121.32,121.52,121.13,121.13,16823.0,119.9607,120.1585,119.7729,119.7729,16823.0
2021-05-21 11:30:00,121.16,121.29,121.14,121.23,5280.0,119.8025,119.9311,119.7828,119.8718,5280.0
2021-05-21 11:40:00,121.28,121.4,121.26,121.37,7702.0,119.9212,120.0398,119.9014,120.0102,7702.0
2021-05-21 11:50:00,121.35,121.4,121.08,121.11,14689.0,119.9904,120.0398,119.7234,119.7531,14689.0
2021-05-21 12:00:00,121.11,121.12,120.75,120.75,11136.0,119.7531,119.763,119.3971,119.3971,11136.0
2021-05-21 12:10:00,120.81,120.95,120.78,120.88,6065.0,119.4565,119.5949,119.4268,119.5257,6065.0
2021-05-21 12:20:00,120.93,121.07,120.92,121.07,8272.0,119.5751,119.7135,119.5652,119.7135,8272.0
2021-05-21 12:30:00,121.06,121.35,121.05,121.35,15808.0,119.7037,119.9904,119.6938,119.9904,15808.0
2021-05-21 12:40:00,121.35,121.49,121.31,121.38,13547.0,119.9904,120.1288,119.9509,120.0201,13547.0
2021-05-21 12:50:00,121.38,121.39,121.06,121.33,16215.0,120.0201,120.03,119.7037,119.9706,16215.0
2021-05-21 13:00:00,121.3,121.43,121.26,121.41,9089.0,119.941,120.0695,119.9014,120.0497,9089.0
2021-05-21 13:10:00,121.42,121.43,121.23,121.23,8423.0,120.0596,120.0695,119.8718,119.8718,8423.0
2021-05-21 13:20:00,121.24,121.44,121.24,121.36,5746.0,119.8816,120.0794,119.8816,120.0003,5746.0
2021-05-21 13:30:00,121.34,121.44,121.15,121.19,8304.0,119.9805,120.0794,119.7926,119.8322,8304.0
2021-05-21 13:40:00,121.17,121.19,121.02,121.17,12442.0,119.8124,119.8322,119.6641,119.8124,12442.0
2021-05-21 13:50:00,121.17,121.24,121.07,121.21,11295.0,119.8124,119.8816,119.7135,119.852,11295.0
2021-05-21 14:00:00,121.17,121.3,121.15,121.16,11249.0,119.8124,119.941,119.7926,119.8025,11249.0
2021-05-21 14:10:00,121.13,121.26,121.08,121.23,13008.0,119.7729,119.9014,119.7234,119.8718,13008.0
2021-05-21 14:20:00,121.22,121.25,121.02,121.09,6255.0,119.8619,119.8915,119.6641,119.7333,6255.0
2021-05-21 14:30:00,121.18,121.18,120.85,120.88,13892.0,119.8223,119.8223,119.496,119.5257,13892.0
2021-05-21 14:40:00,120.92,121.13,120.9,121.11,5680.0,119.5652,119.7729,119.5454,119.7531,5680.0
2021-05-21 14:50:00,121.15,121.27,121.11,121.24,7022.0,119.7926,119.9113,119.7531,119.8816,7022.0
2021-05-21 15:00:00,121.22,121.24,121.02,121.04,16163.0,119.8619,119.8816,119.6641,119.6839,16163.0
2021-05-21 15:10:00,121.03,121.25,121.01,121.19,17194.0,119.674,119.8915,119.6542,119.8322,17194.0
2021-05-21 15:20:00,121.23,121.27,121.14,121.2,10964.0,119.8718,119.9113,119.7828,119.8421,10964.0
2021-05-21 15:30:00,121.15,121.15,120.91,120.95,12447.0,119.7926,119.7926,119.5553,119.5949,12447.0
2021-05-21 15:40:00,120.95,120.99,120.7,120.92,21980.0,119.5949,119.6344,119.3477,119.5652,21980.0
2021-05-21 15:50:00,120.94,121.14,120.82,121.01,117618.0,119.585,119.7828,119.4663,119.6542,117618.0
2021-05-24 09:30:00,122.09,122.09,121.32,121.84,30070.0,120.7221,120.7221,119.9607,120.4749,30070.0
2021-05-24 09:40:00,121.72,122.66,121.72,122.63,12730.0,120.3563,121.2857,120.3563,121.2561,12730.0
2021-05-24 09:50:00,122.65,122.77,122.47,122.56,10743.0,121.2758,121.3945,121.0979,121.1868,10743.0
2021-05-24 10:00:00,122.67,122.84,122.45,122.81,10942.0,121.2956,121.4637,121.0781,121.434,10942.0
2021-05-24 10:10:00,122.84,123.13,122.78,122.88,15453.0,121.4637,121.7505,121.4044,121.5033,15453.0
2021-05-24 10:20:00,122.91,122.93,122.62,122.73,10758.0,121.5329,121.5527,121.2462,121.3549,10758.0
2021-05-24 10:30:00,122.72,123.14,122.66,123.05,9357.0,121.3451,121.7604,121.2857,121.6714,9357.0
2021-05-24 10:40:00,123.09,123.1,122.76,122.85,11613.0,121.7109,121.7208,121.3846,121.4736,11613.0
2021-05-24 10:50:00,122.87,123.01,122.64,122.64,11167.0,121.4934,121.6318,121.266,121.266,11167.0
2021-05-24 11:00:00,122.68,122.89,122.68,122.86,12786.0,121.3055,121.5132,121.3055,121.4835,12786.0
2021-05-24 11:10:00,122.91,123.09,122.86,123.06,8474.0,121.5329,121.7109,121.4835,121.6812,8474.0
2021-05-24 11:20:00,123.05,123.35,123.04,123.3,11220.0,121.6714,121.968,121.6615,121.9186,11220.0
2021-05-24 11:30:00,123.36,123.43,123.26,123.32,7787.0,121.9779,122.0471,121.879,121.9383,7787.0
2021-05-24 11:40:00,123.34,123.52,123.11,123.12,15883.0,121.9581,122.1361,121.7307,121.7406,15883.0
2021-05-24 11:50:00,123.14,123.19,122.84,122.92,9337.0,121.7604,121.8098,121.4637,121.5428,9337.0
2021-05-24 12:00:00,122.87,123.13,122.84,123.13,14312.0,121.4934,121.7505,121.4637,121.7505,14312.0
2021-05-24 12:10:00,123.19,123.36,123.1,123.34,12873.0,121.8098,121.9779,121.7208,121.9581,12873.0
2021-05-24 12:20:00,123.36,123.54,123.08,123.2,12459.0,121.9779,122.1559,121.701,121.8197,12459.0
2021-05-24 12:30:00,123.21,123.26,123.04,123.08,6345.0,121.8296,121.879,121.6615,121.701,6345.0
2021-05-24 12:40:00,123.05,123.19,122.98,123.17,8496.0,121.6714,121.8098,121.6021,121.79,8496.0
2021-05-24 12:50:00,123.2,123.25,123.1,123.16,11849.0,121.8197,121.8691,121.7208,121.7801,11849.0
2021-05-24 13:00:00,123.18,123.37,123.12,123.18,13532.0,121.7999,121.9878,121.7406,121.7999,13532.0
2021-05-24 13:10:00,123.2,123.44,123.15,123.3,70684.0,121.8197,122.057,121.7702,121.9186,70684.0
2021-05-24 13:20:00,123.31,123.5,123.26,123.5,18282.0,121.9284,122.1163,121.879,122.1163,18282.0
2021-05-24 13:30:00,123.51,123.77,123.49,123.77,46895.0,122.1262,122.3833,122.1064,122.3833,46895.0
2021-05-24 13:40:00,123.75,123.83,123.59,123.74,33131.0,122.3635,122.4426,122.2053,122.3536,33131.0
2021-05-24 13:50:00,123.71,123.88,123.66,123.76,49261.0,122.324,122.4921,122.2745,122.3734,49261.0
2021-05-24 14:00:00,123.77,123.82,123.65,123.66,16178.0,122.3833,122.4327,122.2646,122.2745,16178.0
2021-05-24 14:10:00,123.62,123.82,123.6,123.78,28333.0,122.235,122.4327,122.2152,122.3932,28333.0
2021-05-24 14:20:00,123.78,123.82,123.62,123.82,23793.0,122.3932,122.4327,122.235,122.4327,23793.0
2021-05-24 14:30:00,123.82,123.9,123.7,123.73,18241.0,122.4327,122.5118,122.3141,122.3437,18241.0
2021-05-24 14:40:00,123.76,123.9,123.76,123.83,21152.0,122.3734,122.5118,122.3734,122.4426,21152.0
2021-05-24 14:50:00,123.85,123.85,123.54,123.72,119173.0,122.4624,122.4624,122.1559,122.3339,119173.0
2021-05-24 15:00:00,123.71,123.83,123.61,123.78,25557.0,122.324,122.4426,122.2251,122.3932,25557.0
2021-05-24 15:10:00,123.78,123.87,123.57,123.57,36672.0,122.3932,122.4822,122.1855,122.1855,36672.0
2021-05-24 15:20:00,123.56,123.87,123.56,123.81,40143.0,122.1756,122.4822,122.1756,122.4228,40143.0
2021-05-24 15:30:00,123.8,123.88,123.41,123.5,47882.0,122.413,122.4921,122.0273,122.1163,47882.0
2021-05-24 15:40:00,123.47,123.62,123.38,123.38,58136.0,122.0867,122.235,121.9977,121.9977,58136.0
2021-05-24 15:50:00,123.4,123.67,123.31,123.6,254797.0,122.0174,122.2844,121.9284,122.2152,254797.0
2021-05-25 09:30:00,124.63,125.31,124.38,124.95,55922.0,123.2337,123.906,122.9865,123.5501,55922.0
2021-05-25 09:40:00,124.94,125.25,124.62,124.79,46206.0,123.5402,123.8467,123.2238,123.3919,46206.0
2021-05-25 09:50:00,124.75,125.05,124.54,124.65,19269.0,123.3523,123.649,123.1447,123.2534,19269.0
2021-05-25 10:00:00,124.63,125.01,124.24,124.89,43307.0,123.2337,123.6094,122.848,123.4907,43307.0
2021-05-25 10:10:00,124.95,125.05,124.6,124.68,28986.0,123.5501,123.649,123.204,123.2831,28986.0
2021-05-25 10:20:00,124.74,124.76,124.05,124.05,12889.0,123.3424,123.3622,122.6602,122.6602,12889.0
2021-05-25 10:30:00,124.17,124.26,123.53,123.76,17172.0,122.7788,122.8678,122.146,122.3734,17172.0
2021-05-25 10:40:00,123.8,124.23,123.77,124.11,11498.0,122.413,122.8381,122.3833,122.7195,11498.0
2021-05-25 10:50:00,124.12,124.13,123.88,124.05,8979.0,122.7294,122.7393,122.4921,122.6602,8979.0
2021-05-25 11:00:00,124.0,124.0,123.44,123.68,7937.0,122.6107,122.6107,122.057,122.2943,7937.0
2021-05-25 11:10:00,123.65,123.8,123.57,123.64,8366.0,122.2646,122.413,122.1855,122.2547,8366.0
2021-05-25 11:20:00,123.66,123.78,123.49,123.49,14180.0,122.2745,122.3932,122.1064,122.1064,14180.0
2021-05-25 11:30:00,123.49,123.68,123.35,123.65,25148.0,122.1064,122.2943,121.968,122.2646,25148.0
2021-05-25 11:40:00,123.68,123.72,123.41,123.63,20243.0,122.2943,122.3339,122.0273,122.2449,20243.0
2021-05-25 11:50:00,123.66,123.93,123.61,123.93,9634.0,122.2745,122.5415,122.2251,122.5415,9634.0
2021-05-25 12:00:00,123.9,124.2,123.89,124.18,16237.0,122.5118,122.8085,122.5019,122.7887,16237.0
2021-05-25 12:10:00,124.19,124.32,124.11,124.22,19962.0,122.7986,122.9271,122.7195,122.8283,19962.0
2021-05-25 12:20:00,124.26,124.37,124.25,124.37,9228.0,122.8678,122.9766,122.8579,122.9766,9228.0
2021-05-25 12:30:00,124.38,124.51,124.28,124.38,11049.0,122.9865,123.115,122.8876,122.9865,11049.0
2021-05-25 12:40:00,124.35,124.54,124.28,124.39,11441.0,122.9568,123.1447,122.8876,122.9963,11441.0
2021-05-25 12:50:00,124.43,124.57,124.41,124.5,9587.0,123.0359,123.1743,123.0161,123.1051,9587.0
2021-05-25 13:00:00,124.5,124.5,124.14,124.29,11630.0,123.1051,123.1051,122.7491,122.8975,11630.0
2021-05-25 13:10:00,124.27,124.47,124.25,124.39,7073.0,122.8777,123.0754,122.8579,122.9963,7073.0
2021-05-25 13:20:00,124.38,124.44,124.32,124.41,4327.0,122.9865,123.0458,122.9271,123.0161,4327.0
2021-05-25 13:30:00,124.41,124.6,124.41,124.56,8492.0,123.0161,123.204,123.0161,123.1644,8492.0
2021-05-25 13:40:00,124.43,124.51,124.28,124.45,6017.0,123.0359,123.115,122.8876,123.0557,6017.0
2021-05-25 13:50:00,124.45,124.5,124.35,124.43,6213.0,123.0557,123.1051,122.9568,123.0359,6213.0
2021-05-25 14:00:00,124.45,124.45,124.0,124.21,13397.0,123.0557,123.0557,122.6107,122.8184,13397.0
2021-05-25 14:10:00,124.18,124.29,124.15,124.19,16070.0,122.7887,122.8975,122.759,122.7986,16070.0
2021-05-25 14:20:00,124.16,124.31,124.13,124.16,4185.0,122.7689,122.9172,122.7393,122.7689,4185.0
2021-05-25 14:30:00,124.14,124.31,124.1,124.31,8638.0,122.7491,122.9172,122.7096,122.9172,8638.0
2021-05-25 14:40:00,124.32,124.32,124.16,124.21,10362.0,122.9271,122.9271,122.7689,122.8184,10362.0
2021-05-25 14:50:00,124.21,124.4,124.15,124.24,17542.0,122.8184,123.0062,122.759,122.848,17542.0
2021-05-25 15:00:00,124.23,124.28,123.84,124.08,25557.0,122.8381,122.8876,122.4525,122.6898,25557.0
2021-05-25 15:10:00,124.04,124.31,123.96,124.29,13197.0,122.6503,122.9172,122.5712,122.8975,13197.0
2021-05-25 15:20:00,124.31,124.39,124.18,124.21,13170.0,122.9172,122.9963,122.7887,122.8184,13170.0
2021-05-25 15:30:00,124.17,124.24,124.04,124.08,14230.0,122.7788,122.848,122.6503,122.6898,14230.0
2021-05-25 15:40:00,124.14,124.15,123.94,123.95,17461.0,122.7491,122.759,122.5514,122.5613,17461.0
2021-05-25 15:50:00,123.91,124.05,123.73,123.83,98558.0,122.5217,122.6602,122.3437,122.4426,98558.0
2021-05-26 09:30:00,124.42,125.39,123.92,125.39,42524.0,123.026,123.9851,122.5316,123.9851,42524.0
2021-05-26 09:40:00,125.44,125.64,124.96,124.96,16045.0,124.0346,124.2323,123.56,123.56,16045.0
2021-05-26 09:50:00,124.97,125.38,124.89,124.98,14286.0,123.5698,123.9753,123.4907,123.5797,14286.0
2021-05-26 10:00:00,125.07,125.36,124.94,125.29,11493.0,123.6687,123.9555,123.5402,123.8863,11493.0
2021-05-26 10:10:00,125.32,125.71,125.32,125.67,7360.0,123.9159,124.3016,123.9159,124.262,7360.0
2021-05-26 10:20:00,125.67,125.7,125.49,125.54,14016.0,124.262,124.2917,124.084,124.1335,14016.0
2021-05-26 10:30:00,125.52,125.71,125.44,125.7,10218.0,124.1137,124.3016,124.0346,124.2917,10218.0
2021-05-26 10:40:00,125.69,125.73,125.35,125.49,10118.0,124.2818,124.3213,123.9456,124.084,10118.0
2021-05-26 10:50:00,125.5,125.75,125.33,125.67,14164.0,124.0939,124.3411,123.9258,124.262,14164.0
2021-05-26 11:00:00,125.76,125.79,125.61,125.76,9497.0,124.351,124.3807,124.2027,124.351,9497.0
2021-05-26 11:10:00,125.72,125.79,125.58,125.6,15996.0,124.3114,124.3807,124.173,124.1928,15996.0
2021-05-26 11:20:00,125.58,125.7,125.37,125.47,8821.0,124.173,124.2917,123.9654,124.0642,8821.0
2021-05-26 11:30:00,125.47,125.6,125.44,125.52,8220.0,124.0642,124.1928,124.0346,124.1137,8220.0
2021-05-26 11:40:00,125.51,125.67,125.46,125.6,8809.0,124.1038,124.262,124.0544,124.1928,8809.0
2021-05-26 11:50:00,125.6,125.61,125.43,125.45,18692.0,124.1928,124.2027,124.0247,124.0445,18692.0
2021-05-26 12:00:00,125.45,125.61,125.4,125.57,18379.0,124.0445,124.2027,123.995,124.1631,18379.0
2021-05-26 12:10:00,125.6,125.91,125.6,125.79,40606.0,124.1928,124.4993,124.1928,124.3807,40606.0
2021-05-26 12:20:00,125.82,126.01,125.76,125.96,26226.0,124.4103,124.5982,124.351,124.5488,26226.0
2021-05-26 12:30:00,125.93,126.0,125.86,125.92,14902.0,124.5191,124.5883,124.4499,124.5092,14902.0
2021-05-26 12:40:00,125.91,126.05,125.85,126.0,23583.0,124.4993,124.6377,124.44,124.5883,23583.0
2021-05-26 12:50:00,125.97,126.1,125.91,125.97,11683.0,124.5586,124.6872,124.4993,124.5586,11683.0
2021-05-26 13:00:00,126.0,126.05,125.85,125.9,18621.0,124.5883,124.6377,124.44,124.4894,18621.0
2021-05-26 13:10:00,125.9,125.96,125.86,125.93,13886.0,124.4894,124.5488,124.4499,124.5191,13886.0
2021-05-26 13:20:00,125.92,126.02,125.76,125.77,19023.0,124.5092,124.6081,124.351,124.3609,19023.0
2021-05-26 13:30:00,125.8,125.84,125.68,125.82,22654.0,124.3905,124.4301,124.2719,124.4103,22654.0
2021-05-26 13:40:00,125.85,125.87,125.59,125.77,48339.0,124.44,124.4598,124.1829,124.3609,48339.0
2021-05-26 13:50:00,125.77,125.88,125.73,125.73,15493.0,124.3609,124.4697,124.3213,124.3213,15493.0
2021-05-26 14:00:00,125.75,125.85,125.73,125.78,5612.0,124.3411,124.44,124.3213,124.3708,5612.0
2021-05-26 14:10:00,125.8,125.81,125.7,125.81,13277.0,124.3905,124.4004,124.2917,124.4004,13277.0
2021-05-26 14:20:00,125.83,125.95,125.72,125.74,11793.0,124.4202,124.5389,124.3114,124.3312,11793.0
2021-05-26 14:30:00,125.75,125.87,125.68,125.69,8721.0,124.3411,124.4598,124.2719,124.2818,8721.0
2021-05-26 14:40:00,125.71,125.85,125.7,125.85,11250.0,124.3016,124.44,124.2917,124.44,11250.0
2021-05-26 14:50:00,125.85,125.95,125.7,125.9,21331.0,124.44,124.5389,124.2917,124.4894,21331.0
2021-05-26 15:00:00,125.92,125.92,125.65,125.66,13714.0,124.5092,124.5092,124.2422,124.2521,13714.0
2021-05-26 15:10:00,125.65,125.78,125.59,125.74,12433.0,124.2422,124.3708,124.1829,124.3312,12433.0
2021-05-26 15:20:00,125.77,125.9,125.65,125.87,8673.0,124.3609,124.4894,124.2422,124.4598,8673.0
2021-05-26 15:30:00,125.95,126.0,125.79,125.79,14615.0,124.5389,124.5883,124.3807,124.3807,14615.0
2021-05-26 15:40:00,125.78,126.1,125.75,126.06,39667.0,124.3708,124.6872,124.3411,124.6476,39667.0
2021-05-26 15:50:00,126.05,126.4,126.02,126.21,191079.0,124.6377,124.9838,124.6081,124.796,191079.0
2021-05-27 09:30:00,127.0,127.68,126.21,126.42,45386.0,125.5771,126.2495,124.796,125.0036,45386.0
2021-05-27 09:40:00,126.42,126.6,125.75,126.13,14080.0,125.0036,125.1816,124.3411,124.7169,14080.0
2021-05-27 09:50:00,126.04,126.42,125.83,125.88,16836.0,124.6279,125.0036,124.4202,124.4697,16836.0
2021-05-27 10:00:00,125.84,125.97,125.61,125.97,10138.0,124.4301,124.5586,124.2027,124.5586,10138.0
2021-05-27 10:10:00,125.94,125.95,125.65,125.74,14659.0,124.529,124.5389,124.2422,124.3312,14659.0
2021-05-27 10:20:00,125.71,125.9,125.59,125.83,9042.0,124.3016,124.4894,124.1829,124.4202,9042.0
2021-05-27 10:30:00,125.88,125.88,125.69,125.8,9416.0,124.4697,124.4697,124.2818,124.3905,9416.0
2021-05-27 10:40:00,125.75,125.88,125.63,125.84,13321.0,124.3411,124.4697,124.2225,124.4301,13321.0
2021-05-27 10:50:00,125.88,125.92,125.46,125.66,23494.0,124.4697,124.5092,124.0544,124.2521,23494.0
2021-05-27 11:00:00,125.66,125.68,125.36,125.49,14523.0,124.2521,124.2719,123.9555,124.084,14523.0
2021-05-27 11:10:00,125.49,125.52,125.42,125.44,10343.0,124.084,124.1137,124.0148,124.0346,10343.0
2021-05-27 11:20:00,125.47,125.64,125.34,125.34,13708.0,124.0642,124.2323,123.9357,123.9357,13708.0
2021-05-27 11:30:00,125.28,125.45,125.11,125.35,10448.0,123.8764,124.0445,123.7083,123.9456,10448.0
2021-05-27 11:40:00,125.36,125.67,125.33,125.66,11700.0,123.9555,124.262,123.9258,124.2521,11700.0
2021-05-27 11:50:00,125.66,125.66,125.47,125.57,10640.0,124.2521,124.2521,124.0642,124.1631,10640.0
2021-05-27 12:00:00,125.59,125.72,125.52,125.52,15122.0,124.1829,124.3114,124.1137,124.1137,15122.0
2021-05-27 12:10:00,125.58,125.83,125.57,125.81,7910.0,124.173,124.4202,124.1631,124.4004,7910.0
2021-05-27 12:20:00,125.82,126.1,125.8,126.06,10910.0,124.4103,124.6872,124.3905,124.6476,10910.0
2021-05-27 12:30:00,126.12,126.21,125.94,126.04,11751.0,124.707,124.796,124.529,124.6279,11751.0
2021-05-27 12:40:00,126.04,126.15,126.03,126.1,12454.0,124.6279,124.7366,124.618,124.6872,12454.0
2021-05-27 12:50:00,126.08,126.25,126.04,126.07,20796.0,124.6674,124.8355,124.6279,124.6575,20796.0
2021-05-27 13:00:00,126.08,126.2,126.07,126.1,8788.0,124.6674,124.7861,124.6575,124.6872,8788.0
2021-05-27 13:10:00,126.12,126.19,126.01,126.12,14228.0,124.707,124.7762,124.5982,124.707,14228.0
2021-05-27 13:20:00,126.13,126.14,126.01,126.07,8483.0,124.7169,124.7267,124.5982,124.6575,8483.0
2021-05-27 13:30:00,126.11,126.18,125.95,126.05,13036.0,124.6971,124.7663,124.5389,124.6377,13036.0
2021-05-27 13:40:00,126.06,126.38,126.05,126.38,21293.0,124.6476,124.9641,124.6377,124.9641,21293.0
2021-05-27 13:50:00,126.37,126.39,126.21,126.23,9453.0,124.9542,124.9739,124.796,124.8157,9453.0
2021-05-27 14:00:00,126.25,126.31,126.01,126.06,17914.0,124.8355,124.8948,124.5982,124.6476,17914.0
2021-05-27 14:10:00,126.04,126.18,125.99,126.02,11883.0,124.6279,124.7663,124.5784,124.6081,11883.0
2021-05-27 14:20:00,126.02,126.1,125.97,126.08,11847.0,124.6081,124.6872,124.5586,124.6674,11847.0
2021-05-27 14:30:00,126.12,126.19,125.97,126.06,18875.0,124.707,124.7762,124.5586,124.6476,18875.0
2021-05-27 14:40:00,126.04,126.05,125.91,125.93,10589.0,124.6279,124.6377,124.4993,124.5191,10589.0
2021-05-27 14:50:00,125.94,126.16,125.94,126.11,13355.0,124.529,124.7465,124.529,124.6971,13355.0
2021-05-27 15:00:00,126.06,126.12,125.96,125.96,14984.0,124.6476,124.707,124.5488,124.5488,14984.0
2021-05-27 15:10:00,125.98,126.12,125.98,126.02,11786.0,124.5685,124.707,124.5685,124.6081,11786.0
2021-05-27 15:20:00,126.0,126.09,125.91,126.06,10065.0,124.5883,124.6773,124.4993,124.6476,10065.0
2021-05-27 15:30:00,126.1,126.21,126.06,126.16,19753.0,124.6872,124.796,124.6476,124.7465,19753.0
2021-05-27 15:40:00,126.14,126.5,126.06,126.27,51159.0,124.7267,125.0827,124.6476,124.8553,51159.0
2021-05-27 15:50:00,126.22,126.38,126.17,126.27,155537.0,124.8058,124.9641,124.7564,124.8553,155537.0
2021-05-28 09:30:00,125.9,126.32,125.0,125.68,31100.0,124.4894,124.9047,123.5995,124.2719,31100.0
2021-05-28 09:40:00,125.66,125.83,125.34,125.6,22136.0,124.2521,124.4202,123.9357,124.1928,22136.0
2021-05-28 09:50:00,125.56,125.8,125.48,125.68,9892.0,124.1532,124.3905,124.0741,124.2719,9892.0
2021-05-28 10:00:00,125.59,125.67,125.08,125.19,9331.0,124.1829,124.262,123.6786,123.7874,9331.0
2021-05-28 10:10:00,125.21,125.29,124.43,124.5,17004.0,123.8072,123.8863,123.0359,123.1051,17004.0
2021-05-28 10:20:00,124.54,124.74,124.39,124.51,13871.0,123.1447,123.3424,122.9963,123.115,13871.0
2021-05-28 10:30:00,124.54,124.84,124.54,124.78,9533.0,123.1447,123.4413,123.1447,123.382,9533.0
2021-05-28 10:40:00,124.71,124.86,124.52,124.55,8096.0,123.3128,123.4611,123.1249,123.1546,8096.0
2021-05-28 10:50:00,124.56,125.04,124.55,125.04,10364.0,123.1644,123.6391,123.1546,123.6391,10364.0
2021-05-28 11:00:00,125.14,125.35,125.14,125.27,3161.0,123.7379,123.9456,123.7379,123.8665,3161.0
2021-05-28 11:10:00,125.26,125.33,125.2,125.32,5160.0,123.8566,123.9258,123.7973,123.9159,5160.0
2021-05-28 11:20:00,125.3,125.35,125.09,125.22,7824.0,123.8962,123.9456,123.6885,123.817,7824.0
2021-05-28 11:30:00,125.25,125.5,125.25,125.5,12678.0,123.8467,124.0939,123.8467,124.0939,12678.0
2021-05-28 11:40:00,125.53,125.58,125.43,125.58,12002.0,124.1236,124.173,124.0247,124.173,12002.0
2021-05-28 11:50:00,125.58,125.62,125.5,125.61,6571.0,124.173,124.2126,124.0939,124.2027,6571.0
2021-05-28 12:00:00,125.54,125.68,125.53,125.56,6078.0,124.1335,124.2719,124.1236,124.1532,6078.0
2021-05-28 12:10:00,125.52,125.69,125.49,125.54,11223.0,124.1137,124.2818,124.084,124.1335,11223.0
2021-05-28 12:20:00,125.52,125.62,125.43,125.54,8376.0,124.1137,124.2126,124.0247,124.1335,8376.0
2021-05-28 12:30:00,125.54,125.77,125.52,125.76,3621.0,124.1335,124.3609,124.1137,124.351,3621.0
2021-05-28 12:40:00,125.75,125.88,125.62,125.68,9433.0,124.3411,124.4697,124.2126,124.2719,9433.0
2021-05-28 12:50:00,125.71,125.75,125.6,125.66,16356.0,124.3016,124.3411,124.1928,124.2521,16356.0
2021-05-28 13:00:00,125.68,125.74,125.65,125.7,4277.0,124.2719,124.3312,124.2422,124.2917,4277.0
2021-05-28 13:10:00,125.73,125.74,125.53,125.67,5322.0,124.3213,124.3312,124.1236,124.262,5322.0
2021-05-28 13:20:00,125.68,125.7,125.56,125.62,5670.0,124.2719,124.2917,124.1532,124.2126,5670.0
2021-05-28 13:30:00,125.62,125.65,125.48,125.48,6121.0,124.2126,124.2422,124.0741,124.0741,6121.0
2021-05-28 13:40:00,125.47,125.69,125.4,125.69,6837.0,124.0642,124.2818,123.995,124.2818,6837.0
2021-05-28 13:50:00,125.7,125.71,125.53,125.57,5094.0,124.2917,124.3016,124.1236,124.1631,5094.0
2021-05-28 14:00:00,125.6,125.65,125.55,125.6,4948.0,124.1928,124.2422,124.1433,124.1928,4948.0
2021-05-28 14:10:00,125.61,125.72,125.49,125.62,7813.0,124.2027,124.3114,124.084,124.2126,7813.0
2021-05-28 14:20:00,125.57,125.76,125.54,125.73,4926.0,124.1631,124.351,124.1335,124.3213,4926.0
2021-05-28 14:30:00,125.75,125.83,125.71,125.81,4036.0,124.3411,124.4202,124.3016,124.4004,4036.0
2021-05-28 14:40:00,125.8,125.84,125.63,125.67,6247.0,124.3905,124.4301,124.2225,124.262,6247.0
2021-05-28 14:50:00,125.65,125.91,125.65,125.81,10133.0,124.2422,124.4993,124.2422,124.4004,10133.0
2021-05-28 15:00:00,125.86,125.96,125.84,125.86,7482.0,124.4499,124.5488,124.4301,124.4499,7482.0
2021-05-28 15:10:00,125.85,125.87,125.48,125.49,16943.0,124.44,124.4598,124.0741,124.084,16943.0
2021-05-28 15:20:00,125.48,125.6,125.48,125.56,6915.0,124.0741,124.1928,124.0741,124.1532,6915.0
2021-05-28 15:30:00,125.54,125.58,125.4,125.49,12514.0,124.1335,124.173,123.995,124.084,12514.0
2021-05-28 15:40:00,125.49,125.5,125.24,125.5,21064.0,124.084,124.0939,123.8368,124.0939,21064.0
2021-05-28 15:50:00,125.55,125.59,125.27,125.35,91210.0,124.1433,124.1829,123.8665,123.9456,91210.0
2021-06-01 09:30:00,127.6,127.6,126.4,126.48,60538.0,126.1704,126.1704,124.9838,125.0629,60538.0
2021-06-01 09:40:00,126.4,126.59,126.24,126.37,26476.0,124.9838,125.1717,124.8256,124.9542,26476.0
2021-06-01 09:50:00,126.36,126.5,125.8,126.14,18285.0,124.9443,125.0827,124.3905,124.7267,18285.0
2021-06-01 10:00:00,126.12,126.56,126.09,126.54,15060.0,124.707,125.142,124.6773,125.1223,15060.0
2021-06-01 10:10:00,126.56,126.63,125.93,126.36,14156.0,125.142,125.2112,124.5191,124.9443,14156.0
2021-06-01 10:20:00,126.32,126.32,125.93,126.23,19502.0,124.9047,124.9047,124.5191,124.8157,19502.0
2021-06-01 10:30:00,126.29,126.64,126.18,126.35,23285.0,124.8751,125.2211,124.7663,124.9344,23285.0
2021-06-01 10:40:00,126.19,126.36,125.9,126.01,12089.0,124.7762,124.9443,124.4894,124.5982,12089.0
2021-06-01 10:50:00,126.01,126.28,125.97,126.25,32556.0,124.5982,124.8652,124.5586,124.8355,32556.0
2021-06-01 11:00:00,126.21,126.28,126.1,126.1,18918.0,124.796,124.8652,124.6872,124.6872,18918.0
2021-06-01 11:10:00,126.06,126.4,126.0,126.4,45769.0,124.6476,124.9838,124.5883,124.9838,45769.0
2021-06-01 11:20:00,126.44,126.57,126.25,126.51,21867.0,125.0234,125.1519,124.8355,125.0926,21867.0
2021-06-01 11:30:00,126.51,126.63,126.35,126.59,25497.0,125.0926,125.2112,124.9344,125.1717,25497.0
2021-06-01 11:40:00,126.5,126.68,126.44,126.53,10092.0,125.0827,125.2607,125.0234,125.1124,10092.0
2021-06-01 11:50:00,126.56,126.6,126.39,126.47,27087.0,125.142,125.1816,124.9739,125.053,27087.0
2021-06-01 12:00:00,126.45,126.47,125.98,126.06,22666.0,125.0333,125.053,124.5685,124.6476,22666.0
2021-06-01 12:10:00,126.09,126.31,126.09,126.28,11080.0,124.6773,124.8948,124.6773,124.8652,11080.0
2021-06-01 12:20:00,126.29,126.57,126.25,126.5,11687.0,124.8751,125.1519,124.8355,125.0827,11687.0
2021-06-01 12:30:00,126.46,126.66,126.46,126.66,10027.0,125.0432,125.2409,125.0432,125.2409,10027.0
2021-06-01 12:40:00,126.65,126.65,126.48,126.52,10090.0,125.231,125.231,125.0629,125.1025,10090.0
2021-06-01 12:50:00,126.49,126.67,126.45,126.66,12173.0,125.0728,125.2508,125.0333,125.2409,12173.0
2021-06-01 13:00:00,126.67,126.67,126.45,126.53,9193.0,125.2508,125.2508,125.0333,125.1124,9193.0
2021-06-01 13:10:00,126.47,126.47,126.33,126.39,11211.0,125.053,125.053,124.9146,124.9739,11211.0
2021-06-01 13:20:00,126.4,126.48,126.25,126.45,14796.0,124.9838,125.0629,124.8355,125.0333,14796.0
2021-06-01 13:30:00,126.42,126.44,126.25,126.32,16001.0,125.0036,125.0234,124.8355,124.9047,16001.0
2021-06-01 13:40:00,126.31,126.31,126.08,126.1,13455.0,124.8948,124.8948,124.6674,124.6872,13455.0
2021-06-01 13:50:00,126.1,126.2,125.97,126.04,8404.0,124.6872,124.7861,124.5586,124.6279,8404.0
2021-06-01 14:00:00,126.01,126.11,125.97,126.06,14395.0,124.5982,124.6971,124.5586,124.6476,14395.0
2021-06-01 14:10:00,126.0,126.06,125.88,126.06,9329.0,124.5883,124.6476,124.4697,124.6476,9329.0
2021-06-01 14:20:00,126.06,126.19,126.05,126.16,8618.0,124.6476,124.7762,124.6377,124.7465,8618.0
2021-06-01 14:30:00,126.16,126.28,126.12,126.23,13727.0,124.7465,124.8652,124.707,124.8157,13727.0
2021-06-01 14:40:00,126.24,126.28,126.15,126.24,8096.0,124.8256,124.8652,124.7366,124.8256,8096.0
2021-06-01 14:50:00,126.23,126.38,126.17,126.34,15345.0,124.8157,124.9641,124.7564,124.9245,15345.0
2021-06-01 15:00:00,126.31,126.4,126.2,126.25,14385.0,124.8948,124.9838,124.7861,124.8355,14385.0
2021-06-01 15:10:00,126.24,126.35,126.21,126.28,19578.0,124.8256,124.9344,124.796,124.8652,19578.0
2021-06-01 15:20:00,126.3,126.5,126.3,126.45,19481.0,124.8849,125.0827,124.8849,125.0333,19481.0
2021-06-01 15:30:00,126.45,126.51,126.31,126.5,24869.0,125.0333,125.0926,124.8948,125.0827,24869.0
2021-06-01 15:40:00,126.5,126.53,126.35,126.44,46708.0,125.0827,125.1124,124.9344,125.0234,46708.0
2021-06-01 15:50:00,126.44,126.63,126.36,126.6,164123.0,125.0234,125.2112,124.9443,125.1816,164123.0
2021-06-02 09:30:00,126.88,127.0,125.76,125.78,30340.0,125.4584,125.5771,124.351,124.3708,30340.0
2021-06-02 09:40:00,125.78,126.33,125.59,126.18,13331.0,124.3708,124.9146,124.1829,124.7663,13331.0
2021-06-02 09:50:00,126.2,126.2,125.44,125.54,17949.0,124.7861,124.7861,124.0346,124.1335,17949.0
2021-06-02 10:00:00,125.48,125.93,125.45,125.71,10608.0,124.0741,124.5191,124.0445,124.3016,10608.0
2021-06-02 10:10:00,125.68,125.95,125.59,125.91,10015.0,124.2719,124.5389,124.1829,124.4993,10015.0
2021-06-02 10:20:00,125.87,125.93,125.65,125.68,10133.0,124.4598,124.5191,124.2422,124.2719,10133.0
2021-06-02 10:30:00,125.65,125.75,125.49,125.66,15779.0,124.2422,124.3411,124.084,124.2521,15779.0
2021-06-02 10:40:00,125.66,125.89,125.66,125.72,11016.0,124.2521,124.4795,124.2521,124.3114,11016.0
2021-06-02 10:50:00,125.73,125.81,125.66,125.78,11122.0,124.3213,124.4004,124.2521,124.3708,11122.0
2021-06-02 11:00:00,125.78,125.95,125.77,125.85,17192.0,124.3708,124.5389,124.3609,124.44,17192.0
2021-06-02 11:10:00,125.85,125.92,125.7,125.71,10754.0,124.44,124.5092,124.2917,124.3016,10754.0
2021-06-02 11:20:00,125.7,125.72,125.57,125.62,6775.0,124.2917,124.3114,124.1631,124.2126,6775.0
2021-06-02 11:30:00,125.6,125.6,125.37,125.52,12689.0,124.1928,124.1928,123.9654,124.1137,12689.0
2021-06-02 11:40:00,125.52,125.78,125.47,125.47,15589.0,124.1137,124.3708,124.0642,124.0642,15589.0
2021-06-02 11:50:00,125.49,125.65,125.48,125.56,10311.0,124.084,124.2422,124.0741,124.1532,10311.0
2021-06-02 12:00:00,125.58,125.6,125.32,125.32,8049.0,124.173,124.1928,123.9159,123.9159,8049.0
2021-06-02 12:10:00,125.32,125.37,125.14,125.17,8899.0,123.9159,123.9654,123.7379,123.7676,8899.0
2021-06-02 12:20:00,125.16,125.19,124.79,124.84,20829.0,123.7577,123.7874,123.3919,123.4413,20829.0
2021-06-02 12:30:00,124.85,124.94,124.68,124.75,17955.0,123.4512,123.5402,123.2831,123.3523,17955.0
2021-06-02 12:40:00,124.74,124.86,124.67,124.85,13243.0,123.3424,123.4611,123.2732,123.4512,13243.0
2021-06-02 12:50:00,124.87,125.05,124.76,125.04,12134.0,123.471,123.649,123.3622,123.6391,12134.0
2021-06-02 13:00:00,125.08,125.17,124.95,125.14,6220.0,123.6786,123.7676,123.5501,123.7379,6220.0
2021-06-02 13:10:00,125.15,125.24,125.07,125.13,12511.0,123.7478,123.8368,123.6687,123.7281,12511.0
2021-06-02 13:20:00,125.13,125.14,124.79,124.87,7405.0,123.7281,123.7379,123.3919,123.471,7405.0
2021-06-02 13:30:00,124.82,125.04,124.82,124.94,8097.0,123.4215,123.6391,123.4215,123.5402,8097.0
2021-06-02 13:40:00,124.86,125.0,124.56,124.67,12502.0,123.4611,123.5995,123.1644,123.2732,12502.0
2021-06-02 13:50:00,124.67,124.88,124.66,124.69,6592.0,123.2732,123.4809,123.2633,123.293,6592.0
2021-06-02 14:00:00,124.75,124.94,124.74,124.76,9117.0,123.3523,123.5402,123.3424,123.3622,9117.0
2021-06-02 14:10:00,124.75,124.8,124.62,124.74,6929.0,123.3523,123.4018,123.2238,123.3424,6929.0
2021-06-02 14:20:00,124.78,124.92,124.77,124.82,7221.0,123.382,123.5204,123.3721,123.4215,7221.0
2021-06-02 14:30:00,124.84,124.89,124.81,124.84,4112.0,123.4413,123.4907,123.4116,123.4413,4112.0
2021-06-02 14:40:00,124.82,124.91,124.81,124.88,7698.0,123.4215,123.5105,123.4116,123.4809,7698.0
2021-06-02 14:50:00,124.89,124.89,124.78,124.85,7163.0,123.4907,123.4907,123.382,123.4512,7163.0
2021-06-02 15:00:00,124.85,125.0,124.84,124.97,14382.0,123.4512,123.5995,123.4413,123.5698,14382.0
2021-06-02 15:10:00,124.98,124.98,124.77,124.85,19157.0,123.5797,123.5797,123.3721,123.4512,19157.0
2021-06-02 15:20:00,124.87,124.95,124.78,124.85,31190.0,123.471,123.5501,123.382,123.4512,31190.0
2021-06-02 15:30:00,124.85,124.98,124.82,124.86,61161.0,123.4512,123.5797,123.4215,123.4611,61161.0
2021-06-02 15:40:00,124.84,125.02,124.74,124.87,51930.0,123.4413,123.6193,123.3424,123.471,51930.0
2021-06-02 15:50:00,124.88,125.31,124.85,125.16,144121.0,123.4809,123.906,123.4512,123.7577,144121.0
2021-06-03 09:30:00,124.13,124.5,122.54,122.59,43045.0,122.7393,123.1051,121.1671,121.2165,43045.0
2021-06-03 09:40:00,122.64,123.06,122.39,122.65,35091.0,121.266,121.6812,121.0188,121.2758,35091.0
2021-06-03 09:50:00,122.67,122.74,122.3,122.39,25170.0,121.2956,121.3648,120.9298,121.0188,25170.0
2021-06-03 10:00:00,122.4,122.8,122.3,122.52,19056.0,121.0286,121.4242,120.9298,121.1473,19056.0
2021-06-03 10:10:00,122.64,122.64,122.19,122.34,15302.0,121.266,121.266,120.821,120.9693,15302.0
2021-06-03 10:20:00,122.26,122.5,122.24,122.39,14271.0,120.8902,121.1275,120.8704,121.0188,14271.0
2021-06-03 10:30:00,122.33,122.59,122.33,122.41,17688.0,120.9594,121.2165,120.9594,121.0385,17688.0
2021-06-03 10:40:00,122.41,122.8,122.32,122.76,19480.0,121.0385,121.4242,120.9495,121.3846,19480.0
2021-06-03 10:50:00,122.78,122.84,122.44,122.65,15277.0,121.4044,121.4637,121.0682,121.2758,15277.0
2021-06-03 11:00:00,122.62,123.09,122.49,123.09,16376.0,121.2462,121.7109,121.1176,121.7109,16376.0
2021-06-03 11:10:00,123.06,123.07,122.71,122.79,19442.0,121.6812,121.6911,121.3352,121.4143,19442.0
2021-06-03 11:20:00,122.79,123.37,122.79,123.3,18986.0,121.4143,121.9878,121.4143,121.9186,18986.0
2021-06-03 11:30:00,123.36,123.43,123.17,123.36,9349.0,121.9779,122.0471,121.79,121.9779,9349.0
2021-06-03 11:40:00,123.37,123.43,123.2,123.22,10095.0,121.9878,122.0471,121.8197,121.8395,10095.0
2021-06-03 11:50:00,123.25,123.48,123.18,123.44,17127.0,121.8691,122.0965,121.7999,122.057,17127.0
2021-06-03 12:00:00,123.47,123.64,123.47,123.52,12625.0,122.0867,122.2547,122.0867,122.1361,12625.0
2021-06-03 12:10:00,123.44,123.6,123.42,123.58,27799.0,122.057,122.2152,122.0372,122.1954,27799.0
2021-06-03 12:20:00,123.56,123.77,123.43,123.77,23510.0,122.1756,122.3833,122.0471,122.3833,23510.0
2021-06-03 12:30:00,123.77,123.98,123.75,123.9,22485.0,122.3833,122.5909,122.3635,122.5118,22485.0
2021-06-03 12:40:00,123.94,123.94,123.65,123.76,6714.0,122.5514,122.5514,122.2646,122.3734,6714.0
2021-06-03 12:50:00,123.81,123.94,123.62,123.93,13690.0,122.4228,122.5514,122.235,122.5415,13690.0
2021-06-03 13:00:00,123.93,123.96,123.65,123.65,6567.0,122.5415,122.5712,122.2646,122.2646,6567.0
2021-06-03 13:10:00,123.75,123.97,123.69,123.93,13923.0,122.3635,122.5811,122.3042,122.5415,13923.0
2021-06-03 13:20:00,123.94,124.05,123.94,124.05,8478.0,122.5514,122.6602,122.5514,122.6602,8478.0
2021-06-03 13:30:00,124.05,124.05,123.72,123.94,14004.0,122.6602,122.6602,122.3339,122.5514,14004.0
2021-06-03 13:40:00,123.93,123.96,123.66,123.82,24699.0,122.5415,122.5712,122.2745,122.4327,24699.0
2021-06-03 13:50:00,123.86,123.87,123.66,123.7,16186.0,122.4723,122.4822,122.2745,122.3141,16186.0
2021-06-03 14:00:00,123.73,123.81,123.55,123.68,15344.0,122.3437,122.4228,122.1658,122.2943,15344.0
2021-06-03 14:10:00,123.73,123.73,123.45,123.56,14427.0,122.3437,122.3437,122.0669,122.1756,14427.0
2021-06-03 14:20:00,123.54,123.58,123.4,123.45,15222.0,122.1559,122.1954,122.0174,122.0669,15222.0
2021-06-03 14:30:00,123.48,123.6,123.4,123.4,13186.0,122.0965,122.2152,122.0174,122.0174,13186.0
2021-06-03 14:40:00,123.4,123.45,123.32,123.36,12861.0,122.0174,122.0669,121.9383,121.9779,12861.0
2021-06-03 14:50:00,123.31,123.38,123.21,123.3,12246.0,121.9284,121.9977,121.8296,121.9186,12246.0
2021-06-03 15:00:00,123.25,123.43,123.23,123.27,33632.0,121.8691,122.0471,121.8493,121.8889,33632.0
2021-06-03 15:10:00,123.29,123.4,123.25,123.25,14913.0,121.9087,122.0174,121.8691,121.8691,14913.0
2021-06-03 15:20:00,123.23,123.32,123.18,123.25,19391.0,121.8493,121.9383,121.7999,121.8691,19391.0
2021-06-03 15:30:00,123.29,123.48,123.21,123.44,14564.0,121.9087,122.0965,121.8296,122.057,14564.0
2021-06-03 15:40:00,123.43,123.43,123.11,123.26,24154.0,122.0471,122.0471,121.7307,121.879,24154.0
2021-06-03 15:50:00,123.26,123.34,123.02,123.11,83767.0,121.879,121.9581,121.6417,121.7307,83767.0
2021-06-04 09:30:00,123.75,124.3,123.75,124.15,26037.0,122.3635,122.9074,122.3635,122.759,26037.0
2021-06-04 09:40:00,124.14,124.28,123.74,123.74,15385.0,122.7491,122.8876,122.3536,122.3536,15385.0
2021-06-04 09:50:00,123.7,123.84,123.45,123.78,13086.0,122.3141,122.4525,122.0669,122.3932,13086.0
2021-06-04 10:00:00,123.77,123.77,123.22,123.22,18632.0,122.3833,122.3833,121.8395,121.8395,18632.0
2021-06-04 10:10:00,123.2,123.36,122.98,123.15,11317.0,121.8197,121.9779,121.6021,121.7702,11317.0
2021-06-04 10:20:00,123.11,123.26,122.93,123.19,9448.0,121.7307,121.879,121.5527,121.8098,9448.0
2021-06-04 10:30:00,123.24,123.38,123.16,123.16,16748.0,121.8592,121.9977,121.7801,121.7801,16748.0
2021-06-04 10:40:00,123.21,123.47,123.11,123.41,116149.0,121.8296,122.0867,121.7307,122.0273,116149.0
2021-06-04 10:50:00,123.43,123.71,123.43,123.7,8150.0,122.0471,122.324,122.0471,122.3141,8150.0
2021-06-04 11:00:00,123.72,123.92,123.7,123.81,7336.0,122.3339,122.5316,122.3141,122.4228,7336.0
2021-06-04 11:10:00,123.86,123.86,123.63,123.67,7555.0,122.4723,122.4723,122.2449,122.2844,7555.0
2021-06-04 11:20:00,123.67,123.74,123.37,123.48,10739.0,122.2844,122.3536,121.9878,122.0965,10739.0
2021-06-04 11:30:00,123.5,123.62,123.46,123.46,17215.0,122.1163,122.235,122.0768,122.0768,17215.0
2021-06-04 11:40:00,123.5,123.5,123.32,123.34,10105.0,122.1163,122.1163,121.9383,121.9581,10105.0
2021-06-04 11:50:00,123.31,123.45,123.3,123.35,14078.0,121.9284,122.0669,121.9186,121.968,14078.0
2021-06-04 12:00:00,123.34,123.61,123.34,123.57,11359.0,121.9581,122.2251,121.9581,122.1855,11359.0
2021-06-04 12:10:00,123.59,123.85,123.56,123.8,15125.0,122.2053,122.4624,122.1756,122.413,15125.0
2021-06-04 12:20:00,123.82,123.95,123.74,123.8,13311.0,122.4327,122.5613,122.3536,122.413,13311.0
2021-06-04 12:30:00,123.77,123.94,123.65,123.93,15596.0,122.3833,122.5514,122.2646,122.5415,15596.0
2021-06-04 12:40:00,123.96,124.0,123.89,123.93,8884.0,122.5712,122.6107,122.5019,122.5415,8884.0
2021-06-04 12:50:00,123.93,123.96,123.9,123.92,9955.0,122.5415,122.5712,122.5118,122.5316,9955.0
2021-06-04 13:00:00,123.95,124.19,123.95,124.05,12922.0,122.5613,122.7986,122.5613,122.6602,12922.0
2021-06-04 13:10:00,124.1,124.18,124.07,124.09,13727.0,122.7096,122.7887,122.6799,122.6997,13727.0
2021-06-04 13:20:00,124.1,124.1,123.96,124.01,10159.0,122.7096,122.7096,122.5712,122.6206,10159.0
2021-06-04 13:30:00,124.02,124.02,123.77,123.78,14301.0,122.6305,122.6305,122.3833,122.3932,14301.0
2021-06-04 13:40:00,123.79,124.0,123.77,123.99,10129.0,122.4031,122.6107,122.3833,122.6008,10129.0
2021-06-04 13:50:00,123.97,124.23,123.9,123.99,11055.0,122.5811,122.8381,122.5118,122.6008,11055.0
2021-06-04 14:00:00,124.0,124.11,123.99,124.07,7544.0,122.6107,122.7195,122.6008,122.6799,7544.0
2021-06-04 14:10:00,124.07,124.16,123.98,124.12,12763.0,122.6799,122.7689,122.5909,122.7294,12763.0
2021-06-04 14:20:00,124.13,124.29,124.11,124.19,12500.0,122.7393,122.8975,122.7195,122.7986,12500.0
2021-06-04 14:30:00,124.19,124.26,124.08,124.24,19866.0,122.7986,122.8678,122.6898,122.848,19866.0
2021-06-04 14:40:00,124.23,124.37,124.23,124.33,13051.0,122.8381,122.9766,122.8381,122.937,13051.0
2021-06-04 14:50:00,124.33,124.38,124.23,124.32,14730.0,122.937,122.9865,122.8381,122.9271,14730.0
2021-06-04 15:00:00,124.3,124.39,124.24,124.25,17031.0,122.9074,122.9963,122.848,122.8579,17031.0
2021-06-04 15:10:00,124.26,124.45,124.24,124.44,21674.0,122.8678,123.0557,122.848,123.0458,21674.0
2021-06-04 15:20:00,124.44,124.58,124.42,124.52,13576.0,123.0458,123.1842,123.026,123.1249,13576.0
2021-06-04 15:30:00,124.53,124.66,124.42,124.48,32156.0,123.1348,123.2633,123.026,123.0853,32156.0
2021-06-04 15:40:00,124.49,124.68,124.49,124.66,49953.0,123.0952,123.2831,123.0952,123.2633,49953.0
2021-06-04 15:50:00,124.64,124.82,124.56,124.76,236529.0,123.2435,123.4215,123.1644,123.3622,236529.0
2021-06-07 09:30:00,125.53,125.81,125.0,125.39,42586.0,124.1236,124.4004,123.5995,123.9851,42586.0
2021-06-07 09:40:00,125.4,125.58,125.21,125.45,11636.0,123.995,124.173,123.8072,124.0445,11636.0
2021-06-07 09:50:00,125.44,125.44,124.97,125.11,17273.0,124.0346,124.0346,123.5698,123.7083,17273.0
2021-06-07 10:00:00,125.11,125.15,124.92,125.07,20494.0,123.7083,123.7478,123.5204,123.6687,20494.0
2021-06-07 10:10:00,125.08,125.24,125.0,125.07,10970.0,123.6786,123.8368,123.5995,123.6687,10970.0
2021-06-07 10:20:00,125.09,125.32,125.09,125.3,11680.0,123.6885,123.9159,123.6885,123.8962,11680.0
2021-06-07 10:30:00,125.33,125.58,125.33,125.56,10328.0,123.9258,124.173,123.9258,124.1532,10328.0
2021-06-07 10:40:00,125.58,125.7,125.52,125.58,14934.0,124.173,124.2917,124.1137,124.173,14934.0
2021-06-07 10:50:00,125.5,125.66,125.32,125.4,14054.0,124.0939,124.2521,123.9159,123.995,14054.0
2021-06-07 11:00:00,125.41,125.55,125.32,125.42,14925.0,124.0049,124.1433,123.9159,124.0148,14925.0
2021-06-07 11:10:00,125.4,125.56,125.28,125.53,28745.0,123.995,124.1532,123.8764,124.1236,28745.0
2021-06-07 11:20:00,125.52,125.59,125.29,125.42,17755.0,124.1137,124.1829,123.8863,124.0148,17755.0
2021-06-07 11:30:00,125.35,125.5,125.3,125.47,14685.0,123.9456,124.0939,123.8962,124.0642,14685.0
2021-06-07 11:40:00,125.49,125.56,125.4,125.51,10769.0,124.084,124.1532,123.995,124.1038,10769.0
2021-06-07 11:50:00,125.53,125.65,125.45,125.56,19726.0,124.1236,124.2422,124.0445,124.1532,19726.0
2021-06-07 12:00:00,125.56,125.56,125.36,125.41,94793.0,124.1532,124.1532,123.9555,124.0049,94793.0
2021-06-07 12:10:00,125.42,125.48,125.37,125.44,23082.0,124.0148,124.0741,123.9654,124.0346,23082.0
2021-06-07 12:20:00,125.43,125.44,124.91,124.97,14563.0,124.0247,124.0346,123.5105,123.5698,14563.0
2021-06-07 12:30:00,125.0,125.06,124.9,125.06,16338.0,123.5995,123.6588,123.5006,123.6588,16338.0
2021-06-07 12:40:00,125.09,125.17,124.97,125.01,7551.0,123.6885,123.7676,123.5698,123.6094,7551.0
2021-06-07 12:50:00,124.99,125.1,124.87,124.91,7398.0,123.5896,123.6984,123.471,123.5105,7398.0
2021-06-07 13:00:00,124.91,124.93,124.74,124.8,9178.0,123.5105,123.5303,123.3424,123.4018,9178.0
2021-06-07 13:10:00,124.79,124.8,124.62,124.67,9957.0,123.3919,123.4018,123.2238,123.2732,9957.0
2021-06-07 13:20:00,124.66,124.78,124.64,124.64,9578.0,123.2633,123.382,123.2435,123.2435,9578.0
2021-06-07 13:30:00,124.62,124.76,124.53,124.68,10753.0,123.2238,123.3622,123.1348,123.2831,10753.0
2021-06-07 13:40:00,124.65,124.79,124.57,124.79,8994.0,123.2534,123.3919,123.1743,123.3919,8994.0
2021-06-07 13:50:00,124.79,124.92,124.74,124.76,39621.0,123.3919,123.5204,123.3424,123.3622,39621.0
2021-06-07 14:00:00,124.7,124.79,124.62,124.73,7775.0,123.3029,123.3919,123.2238,123.3325,7775.0
2021-06-07 14:10:00,124.72,124.8,124.64,124.7,8963.0,123.3226,123.4018,123.2435,123.3029,8963.0
2021-06-07 14:20:00,124.71,124.84,124.71,124.79,9116.0,123.3128,123.4413,123.3128,123.3919,9116.0
2021-06-07 14:30:00,124.83,124.87,124.74,124.79,23440.0,123.4314,123.471,123.3424,123.3919,23440.0
2021-06-07 14:40:00,124.81,124.9,124.77,124.8,12499.0,123.4116,123.5006,123.3721,123.4018,12499.0
2021-06-07 14:50:00,124.83,124.95,124.82,124.92,14393.0,123.4314,123.5501,123.4215,123.5204,14393.0
2021-06-07 15:00:00,124.93,125.1,124.93,125.04,14796.0,123.5303,123.6984,123.5303,123.6391,14796.0
2021-06-07 15:10:00,125.05,125.12,125.01,125.09,17111.0,123.649,123.7182,123.6094,123.6885,17111.0
2021-06-07 15:20:00,125.09,125.25,125.06,125.16,37316.0,123.6885,123.8467,123.6588,123.7577,37316.0
2021-06-07 15:30:00,125.16,125.18,124.86,124.88,24507.0,123.7577,123.7775,123.4611,123.4809,24507.0
2021-06-07 15:40:00,124.85,125.03,124.78,125.02,30723.0,123.4512,123.6292,123.382,123.6193,30723.0
2021-06-07 15:50:00,125.05,125.24,124.88,124.9,128300.0,123.649,123.8368,123.4809,123.5006,128300.0
2021-06-08 09:30:00,124.74,125.39,124.74,125.24,70356.0,123.3424,123.9851,123.3424,123.8368,70356.0
2021-06-08 09:40:00,125.32,125.57,125.23,125.39,31574.0,123.9159,124.1631,123.8269,123.9851,31574.0
2021-06-08 09:50:00,125.31,125.45,125.09,125.36,15919.0,123.906,124.0445,123.6885,123.9555,15919.0
2021-06-08 10:00:00,125.43,125.63,125.31,125.59,80892.0,124.0247,124.2225,123.906,124.1829,80892.0
2021-06-08 10:10:00,125.62,126.0,125.58,125.87,29556.0,124.2126,124.5883,124.173,124.4598,29556.0
2021-06-08 10:20:00,125.84,125.84,125.53,125.65,19924.0,124.4301,124.4301,124.1236,124.2422,19924.0
2021-06-08 10:30:00,125.62,125.96,125.57,125.91,16770.0,124.2126,124.5488,124.1631,124.4993,16770.0
2021-06-08 10:40:00,125.93,126.23,125.84,126.15,25453.0,124.5191,124.8157,124.4301,124.7366,25453.0
2021-06-08 10:50:00,126.12,126.33,126.05,126.12,17868.0,124.707,124.9146,124.6377,124.707,17868.0
2021-06-08 11:00:00,126.11,126.46,126.09,126.46,22705.0,124.6971,125.0432,124.6773,125.0432,22705.0
2021-06-08 11:10:00,126.42,126.46,126.13,126.13,25681.0,125.0036,125.0432,124.7169,124.7169,25681.0
2021-06-08 11:20:00,126.12,126.17,125.86,126.05,17306.0,124.707,124.7564,124.4499,124.6377,17306.0
2021-06-08 11:30:00,126.0,126.34,126.0,126.34,9419.0,124.5883,124.9245,124.5883,124.9245,9419.0
2021-06-08 11:40:00,126.29,126.65,126.22,126.56,30273.0,124.8751,125.231,124.8058,125.142,30273.0
2021-06-08 11:50:00,126.57,126.68,126.49,126.63,20020.0,125.1519,125.2607,125.0728,125.2112,20020.0
2021-06-08 12:00:00,126.62,126.62,126.42,126.52,18341.0,125.2014,125.2014,125.0036,125.1025,18341.0
2021-06-08 12:10:00,126.5,126.52,126.39,126.4,15958.0,125.0827,125.1025,124.9739,124.9838,15958.0
2021-06-08 12:20:00,126.41,126.61,126.36,126.56,25123.0,124.9937,125.1915,124.9443,125.142,25123.0
2021-06-08 12:30:00,126.56,126.74,126.55,126.72,9927.0,125.142,125.32,125.1321,125.3002,9927.0
2021-06-08 12:40:00,126.7,126.77,126.64,126.72,13125.0,125.2805,125.3497,125.2211,125.3002,13125.0
2021-06-08 12:50:00,126.75,126.88,126.7,126.79,6967.0,125.3299,125.4584,125.2805,125.3695,6967.0
2021-06-08 13:00:00,126.86,127.05,126.81,127.0,21651.0,125.4387,125.6265,125.3892,125.5771,21651.0
2021-06-08 13:10:00,127.05,127.15,126.98,127.03,23411.0,125.6265,125.7254,125.5573,125.6068,23411.0
2021-06-08 13:20:00,127.0,127.09,126.99,127.03,11133.0,125.5771,125.6661,125.5672,125.6068,11133.0
2021-06-08 13:30:00,127.06,127.11,126.99,127.06,24855.0,125.6364,125.6859,125.5672,125.6364,24855.0
2021-06-08 13:40:00,127.04,127.19,127.04,127.14,9883.0,125.6167,125.765,125.6167,125.7155,9883.0
2021-06-08 13:50:00,127.13,127.41,127.08,127.24,30713.0,125.7056,125.9825,125.6562,125.8144,30713.0
2021-06-08 14:00:00,127.28,127.63,127.28,127.59,16262.0,125.854,126.2,125.854,126.1605,16262.0
2021-06-08 14:10:00,127.6,127.65,127.48,127.61,13412.0,126.1704,126.2198,126.0517,126.1803,13412.0
2021-06-08 14:20:00,127.64,127.86,127.57,127.86,19632.0,126.2099,126.4275,126.1407,126.4275,19632.0
2021-06-08 14:30:00,127.84,127.9,127.67,127.75,30640.0,126.4077,126.467,126.2396,126.3187,30640.0
2021-06-08 14:40:00,127.74,127.99,127.73,127.99,21386.0,126.3088,126.556,126.2989,126.556,21386.0
2021-06-08 14:50:00,127.95,127.96,127.82,127.9,17584.0,126.5165,126.5263,126.3879,126.467,17584.0
2021-06-08 15:00:00,127.92,128.03,127.72,127.97,78763.0,126.4868,126.5956,126.289,126.5362,78763.0
2021-06-08 15:10:00,127.97,128.0,127.79,127.85,28800.0,126.5362,126.5659,126.3583,126.4176,28800.0
2021-06-08 15:20:00,127.83,127.91,127.61,127.84,21204.0,126.3978,126.4769,126.1803,126.4077,21204.0
2021-06-08 15:30:00,127.84,127.87,127.75,127.79,56001.0,126.4077,126.4374,126.3187,126.3583,56001.0
2021-06-08 15:40:00,127.77,128.08,127.74,127.96,85127.0,126.3385,126.645,126.3088,126.5263,85127.0
2021-06-08 15:50:00,127.94,128.16,127.8,127.84,259642.0,126.5066,126.7241,126.3681,126.4077,259642.0
2021-06-09 09:30:00,128.35,128.77,127.85,127.97,71302.0,126.912,127.3273,126.4176,126.5362,71302.0
2021-06-09 09:40:00,127.85,128.33,127.78,127.91,34262.0,126.4176,126.8922,126.3484,126.4769,34262.0
2021-06-09 09:50:00,127.86,127.9,127.6,127.7,15495.0,126.4275,126.467,126.1704,126.2693,15495.0
2021-06-09 10:00:00,127.73,127.77,127.53,127.77,15786.0,126.2989,126.3385,126.1012,126.3385,15786.0
2021-06-09 10:10:00,127.81,127.82,127.56,127.77,18047.0,126.378,126.3879,126.1308,126.3385,18047.0
2021-06-09 10:20:00,127.76,127.86,127.69,127.85,18989.0,126.3286,126.4275,126.2594,126.4176,18989.0
2021-06-09 10:30:00,127.86,127.96,127.67,127.84,21657.0,126.4275,126.5263,126.2396,126.4077,21657.0
2021-06-09 10:40:00,127.86,127.86,127.39,127.43,44049.0,126.4275,126.4275,125.9627,126.0023,44049.0
2021-06-09 10:50:00,127.43,127.48,127.28,127.46,12272.0,126.0023,126.0517,125.854,126.032,12272.0
2021-06-09 11:00:00,127.42,127.57,127.28,127.51,23432.0,125.9924,126.1407,125.854,126.0814,23432.0
2021-06-09 11:10:00,127.47,127.69,127.45,127.66,15612.0,126.0418,126.2594,126.0221,126.2297,15612.0
2021-06-09 11:20:00,127.66,127.67,127.48,127.56,9141.0,126.2297,126.2396,126.0517,126.1308,9141.0
2021-06-09 11:30:00,127.57,127.57,127.35,127.46,13512.0,126.1407,126.1407,125.9232,126.032,13512.0
2021-06-09 11:40:00,127.48,127.58,127.42,127.43,13157.0,126.0517,126.1506,125.9924,126.0023,13157.0
2021-06-09 11:50:00,127.42,127.51,127.31,127.51,16436.0,125.9924,126.0814,125.8836,126.0814,16436.0
2021-06-09 12:00:00,127.51,128.0,127.49,127.95,16125.0,126.0814,126.5659,126.0616,126.5165,16125.0
2021-06-09 12:10:00,127.93,128.14,127.9,128.05,25729.0,126.4967,126.7043,126.467,126.6153,25729.0
2021-06-09 12:20:00,128.11,128.21,128.05,128.21,10337.0,126.6747,126.7735,126.6153,126.7735,10337.0
2021-06-09 12:30:00,128.19,128.25,128.1,128.18,9373.0,126.7538,126.8131,126.6648,126.7439,9373.0
2021-06-09 12:40:00,128.16,128.32,128.14,128.17,8731.0,126.7241,126.8823,126.7043,126.734,8731.0
2021-06-09 12:50:00,128.17,128.4,128.16,128.4,11627.0,126.734,126.9614,126.7241,126.9614,11627.0
2021-06-09 13:00:00,128.4,128.46,128.21,128.22,27995.0,126.9614,127.0207,126.7735,126.7834,27995.0
2021-06-09 13:10:00,128.2,128.24,128.06,128.06,8395.0,126.7637,126.8032,126.6252,126.6252,8395.0
2021-06-09 13:20:00,128.06,128.09,127.9,127.93,7889.0,126.6252,126.6549,126.467,126.4967,7889.0
2021-06-09 13:30:00,127.94,127.96,127.58,127.61,20489.0,126.5066,126.5263,126.1506,126.1803,20489.0
2021-06-09 13:40:00,127.62,127.66,127.41,127.44,22779.0,126.1902,126.2297,125.9825,126.0122,22779.0
2021-06-09 13:50:00,127.45,127.5,127.3,127.35,11464.0,126.0221,126.0715,125.8737,125.9232,11464.0
2021-06-09 14:00:00,127.39,127.44,127.13,127.16,11594.0,125.9627,126.0122,125.7056,125.7353,11594.0
2021-06-09 14:10:00,127.17,127.22,127.01,127.01,8656.0,125.7452,125.7946,125.587,125.587,8656.0
2021-06-09 14:20:00,127.05,127.16,126.97,127.1,9679.0,125.6265,125.7353,125.5474,125.676,9679.0
2021-06-09 14:30:00,127.08,127.16,126.99,127.12,34383.0,125.6562,125.7353,125.5672,125.6958,34383.0
2021-06-09 14:40:00,127.09,127.27,127.06,127.16,14113.0,125.6661,125.8441,125.6364,125.7353,14113.0
2021-06-09 14:50:00,127.13,127.23,127.1,127.15,17526.0,125.7056,125.8045,125.676,125.7254,17526.0
2021-06-09 15:00:00,127.13,127.15,127.01,127.01,10706.0,125.7056,125.7254,125.587,125.587,10706.0
2021-06-09 15:10:00,127.0,127.1,126.84,126.85,11441.0,125.5771,125.676,125.4189,125.4288,11441.0
2021-06-09 15:20:00,126.85,126.87,126.66,126.66,15626.0,125.4288,125.4486,125.2409,125.2409,15626.0
2021-06-09 15:30:00,126.66,126.85,126.5,126.59,19955.0,125.2409,125.4288,125.0827,125.1717,19955.0
2021-06-09 15:40:00,126.6,126.72,126.38,126.7,75432.0,125.1816,125.3002,124.9641,125.2805,75432.0
2021-06-09 15:50:00,126.62,126.87,126.43,126.47,185457.0,125.2014,125.4486,125.0135,125.053,185457.0
2021-06-10 09:30:00,126.79,127.27,126.33,126.37,25549.0,125.3695,125.8441,124.9146,124.9542,25549.0
2021-06-10 09:40:00,126.32,126.39,126.12,126.33,13803.0,124.9047,124.9739,124.707,124.9146,13803.0
2021-06-10 09:50:00,126.31,126.79,126.29,126.65,15376.0,124.8948,125.3695,124.8751,125.231,15376.0
2021-06-10 10:00:00,126.76,126.85,126.51,126.52,15992.0,125.3398,125.4288,125.0926,125.1025,15992.0
2021-06-10 10:10:00,126.52,126.56,126.25,126.41,22264.0,125.1025,125.142,124.8355,124.9937,22264.0
2021-06-10 10:20:00,126.4,126.44,125.95,126.32,23860.0,124.9838,125.0234,124.5389,124.9047,23860.0
2021-06-10 10:30:00,126.37,126.37,125.98,126.02,10115.0,124.9542,124.9542,124.5685,124.6081,10115.0
2021-06-10 10:40:00,126.06,126.18,125.89,126.13,28258.0,124.6476,124.7663,124.4795,124.7169,28258.0
2021-06-10 10:50:00,126.04,126.24,125.82,126.02,47037.0,124.6279,124.8256,124.4103,124.6081,47037.0
2021-06-10 11:00:00,126.01,126.07,125.85,126.0,12368.0,124.5982,124.6575,124.44,124.5883,12368.0
2021-06-10 11:10:00,126.01,126.01,125.71,125.83,14764.0,124.5982,124.5982,124.3016,124.4202,14764.0
2021-06-10 11:20:00,125.79,125.81,125.48,125.51,15740.0,124.3807,124.4004,124.0741,124.1038,15740.0
2021-06-10 11:30:00,125.54,125.69,125.45,125.67,18436.0,124.1335,124.2818,124.0445,124.262,18436.0
2021-06-10 11:40:00,125.7,125.79,125.52,125.76,6612.0,124.2917,124.3807,124.1137,124.351,6612.0
2021-06-10 11:50:00,125.83,125.84,125.68,125.69,12089.0,124.4202,124.4301,124.2719,124.2818,12089.0
2021-06-10 12:00:00,125.72,125.73,125.26,125.39,55462.0,124.3114,124.3213,123.8566,123.9851,55462.0
2021-06-10 12:10:00,125.4,125.48,125.29,125.46,12727.0,123.995,124.0741,123.8863,124.0544,12727.0
2021-06-10 12:20:00,125.47,125.53,125.37,125.37,8874.0,124.0642,124.1236,123.9654,123.9654,8874.0
2021-06-10 12:30:00,125.4,125.5,125.28,125.49,34876.0,123.995,124.0939,123.8764,124.084,34876.0
2021-06-10 12:40:00,125.44,125.58,125.43,125.56,25982.0,124.0346,124.173,124.0247,124.1532,25982.0
2021-06-10 12:50:00,125.57,125.85,125.55,125.85,8589.0,124.1631,124.44,124.1433,124.44,8589.0
2021-06-10 13:00:00,125.88,126.13,125.77,126.13,10908.0,124.4697,124.7169,124.3609,124.7169,10908.0
2021-06-10 13:10:00,126.14,126.14,125.91,126.0,11063.0,124.7267,124.7267,124.4993,124.5883,11063.0
2021-06-10 13:20:00,126.0,126.09,125.69,125.79,22763.0,124.5883,124.6773,124.2818,124.3807,22763.0
2021-06-10 13:30:00,125.82,125.88,125.7,125.78,15017.0,124.4103,124.4697,124.2917,124.3708,15017.0
2021-06-10 13:40:00,125.77,126.01,125.77,125.98,13750.0,124.3609,124.5982,124.3609,124.5685,13750.0
2021-06-10 13:50:00,125.95,126.05,125.8,126.03,24896.0,124.5389,124.6377,124.3905,124.618,24896.0
2021-06-10 14:00:00,126.02,126.52,125.88,126.51,496161.0,124.6081,125.1025,124.4697,125.0926,496161.0
2021-06-10 14:10:00,126.46,126.62,126.29,126.62,13585.0,125.0432,125.2014,124.8751,125.2014,13585.0
2021-06-10 14:20:00,126.66,126.68,126.59,126.62,7534.0,125.2409,125.2607,125.1717,125.2014,7534.0
2021-06-10 14:30:00,126.63,126.85,126.61,126.83,13877.0,125.2112,125.4288,125.1915,125.409,13877.0
2021-06-10 14:40:00,126.84,126.89,126.79,126.85,9408.0,125.4189,125.4683,125.3695,125.4288,9408.0
2021-06-10 14:50:00,126.82,126.9,126.75,126.81,8764.0,125.3991,125.4782,125.3299,125.3892,8764.0
2021-06-10 15:00:00,126.83,126.84,126.55,126.73,7499.0,125.409,125.4189,125.1321,125.3101,7499.0
2021-06-10 15:10:00,126.75,126.81,126.69,126.79,27602.0,125.3299,125.3892,125.2706,125.3695,27602.0
2021-06-10 15:20:00,126.78,126.79,126.44,126.48,9958.0,125.3596,125.3695,125.0234,125.0629,9958.0
2021-06-10 15:30:00,126.53,126.68,126.52,126.65,83487.0,125.1124,125.2607,125.1025,125.231,83487.0
2021-06-10 15:40:00,126.65,126.77,126.64,126.69,29941.0,125.231,125.3497,125.2211,125.2706,29941.0
2021-06-10 15:50:00,126.72,126.89,126.57,126.6,76494.0,125.3002,125.4683,125.1519,125.1816,76494.0
2021-06-11 09:30:00,126.79,127.33,126.64,127.17,17562.0,125.3695,125.9034,125.2211,125.7452,17562.0
2021-06-11 09:40:00,127.29,127.29,126.86,126.87,11632.0,125.8639,125.8639,125.4387,125.4486,11632.0
2021-06-11 09:50:00,126.91,127.2,126.85,127.05,5629.0,125.4881,125.7749,125.4288,125.6265,5629.0
2021-06-11 10:00:00,127.15,127.2,126.9,127.04,7988.0,125.7254,125.7749,125.4782,125.6167,7988.0
2021-06-11 10:10:00,127.0,127.0,126.7,126.7,4071.0,125.5771,125.5771,125.2805,125.2805,4071.0
2021-06-11 10:20:00,126.71,126.84,126.6,126.78,4727.0,125.2904,125.4189,125.1816,125.3596,4727.0
2021-06-11 10:30:00,126.76,126.94,126.76,126.84,10311.0,125.3398,125.5178,125.3398,125.4189,10311.0
2021-06-11 10:40:00,126.9,127.01,126.8,126.82,4909.0,125.4782,125.587,125.3793,125.3991,4909.0
2021-06-11 10:50:00,126.91,127.17,126.9,127.17,11583.0,125.4881,125.7452,125.4782,125.7452,11583.0
2021-06-11 11:00:00,127.13,127.15,126.9,127.12,8948.0,125.7056,125.7254,125.4782,125.6958,8948.0
2021-06-11 11:10:00,127.11,127.12,126.8,126.85,8840.0,125.6859,125.6958,125.3793,125.4288,8840.0
2021-06-11 11:20:00,126.85,126.88,126.72,126.78,13602.0,125.4288,125.4584,125.3002,125.3596,13602.0
2021-06-11 11:30:00,126.75,126.87,126.72,126.86,7722.0,125.3299,125.4486,125.3002,125.4387,7722.0
2021-06-11 11:40:00,126.84,126.84,126.63,126.78,9092.0,125.4189,125.4189,125.2112,125.3596,9092.0
2021-06-11 11:50:00,126.78,126.81,126.72,126.8,9537.0,125.3596,125.3892,125.3002,125.3793,9537.0
2021-06-11 12:00:00,126.83,126.84,126.77,126.8,17041.0,125.409,125.4189,125.3497,125.3793,17041.0
2021-06-11 12:10:00,126.81,126.88,126.77,126.82,6014.0,125.3892,125.4584,125.3497,125.3991,6014.0
2021-06-11 12:20:00,126.83,127.01,126.8,127.01,9169.0,125.409,125.587,125.3793,125.587,9169.0
2021-06-11 12:30:00,126.99,127.21,126.96,127.12,13274.0,125.5672,125.7848,125.5376,125.6958,13274.0
2021-06-11 12:40:00,127.14,127.34,127.14,127.33,13922.0,125.7155,125.9133,125.7155,125.9034,13922.0
2021-06-11 12:50:00,127.32,127.57,127.31,127.45,25969.0,125.8935,126.1407,125.8836,126.0221,25969.0
2021-06-11 13:00:00,127.49,127.57,127.36,127.52,11766.0,126.0616,126.1407,125.9331,126.0913,11766.0
2021-06-11 13:10:00,127.52,127.68,127.49,127.64,9362.0,126.0913,126.2495,126.0616,126.2099,9362.0
2021-06-11 13:20:00,127.7,127.71,127.57,127.6,10674.0,126.2693,126.2791,126.1407,126.1704,10674.0
2021-06-11 13:30:00,127.61,127.68,127.58,127.59,4887.0,126.1803,126.2495,126.1506,126.1605,4887.0
2021-06-11 13:40:00,127.62,127.66,127.58,127.63,8660.0,126.1902,126.2297,126.1506,126.2,8660.0
2021-06-11 13:50:00,127.64,127.65,127.57,127.6,6037.0,126.2099,126.2198,126.1407,126.1704,6037.0
2021-06-11 14:00:00,127.6,127.72,127.55,127.68,9780.0,126.1704,126.289,126.1209,126.2495,9780.0
2021-06-11 14:10:00,127.69,127.74,127.65,127.72,9269.0,126.2594,126.3088,126.2198,126.289,9269.0
2021-06-11 14:20:00,127.72,127.72,127.64,127.68,9124.0,126.289,126.289,126.2099,126.2495,9124.0
2021-06-11 14:30:00,127.7,127.77,127.67,127.75,7485.0,126.2693,126.3385,126.2396,126.3187,7485.0
2021-06-11 14:40:00,127.75,127.75,127.59,127.64,10064.0,126.3187,126.3187,126.1605,126.2099,10064.0
2021-06-11 14:50:00,127.62,127.68,127.54,127.68,13921.0,126.1902,126.2495,126.1111,126.2495,13921.0
2021-06-11 15:00:00,127.66,127.72,127.54,127.66,17962.0,126.2297,126.289,126.1111,126.2297,17962.0
2021-06-11 15:10:00,127.64,127.79,127.58,127.72,19148.0,126.2099,126.3583,126.1506,126.289,19148.0
2021-06-11 15:20:00,127.72,127.87,127.71,127.87,11401.0,126.289,126.4374,126.2791,126.4374,11401.0
2021-06-11 15:30:00,127.86,128.2,127.8,128.19,40819.0,126.4275,126.7637,126.3681,126.7538,40819.0
2021-06-11 15:40:00,128.19,128.53,128.17,128.37,96227.0,126.7538,127.09,126.734,126.9318,96227.0
2021-06-11 15:50:00,128.39,128.74,128.25,128.57,293002.0,126.9515,127.2976,126.8131,127.1295,293002.0
2021-06-14 09:30:00,128.35,129.86,128.35,129.51,64429.0,126.912,128.4051,126.912,128.059,64429.0
2021-06-14 09:40:00,129.55,129.71,128.33,128.37,34696.0,128.0985,128.2567,126.8922,126.9318,34696.0
2021-06-14 09:50:00,128.32,128.36,127.59,127.69,22783.0,126.8823,126.9219,126.1605,126.2594,22783.0
2021-06-14 10:00:00,127.73,128.33,127.61,128.25,38504.0,126.2989,126.8922,126.1803,126.8131,38504.0
2021-06-14 10:10:00,128.2,128.59,128.2,128.48,23651.0,126.7637,127.1493,126.7637,127.0405,23651.0
2021-06-14 10:20:00,128.44,128.61,128.34,128.34,14577.0,127.001,127.1691,126.9021,126.9021,14577.0
2021-06-14 10:30:00,128.35,128.45,128.2,128.32,16479.0,126.912,127.0109,126.7637,126.8823,16479.0
2021-06-14 10:40:00,128.35,128.42,128.01,128.16,7284.0,126.912,126.9812,126.5758,126.7241,7284.0
2021-06-14 10:50:00,128.16,128.33,128.14,128.3,7744.0,126.7241,126.8922,126.7043,126.8625,7744.0
2021-06-14 11:00:00,128.27,128.49,128.27,128.34,11499.0,126.8329,127.0504,126.8329,126.9021,11499.0
2021-06-14 11:10:00,128.36,128.58,128.29,128.36,7693.0,126.9219,127.1394,126.8527,126.9219,7693.0
2021-06-14 11:20:00,128.36,128.44,128.32,128.36,5198.0,126.9219,127.001,126.8823,126.9219,5198.0
2021-06-14 11:30:00,128.31,128.31,128.14,128.28,6203.0,126.8724,126.8724,126.7043,126.8428,6203.0
2021-06-14 11:40:00,128.22,128.37,128.21,128.29,7088.0,126.7834,126.9318,126.7735,126.8527,7088.0
2021-06-14 11:50:00,128.24,128.32,128.12,128.18,5303.0,126.8032,126.8823,126.6846,126.7439,5303.0
2021-06-14 12:00:00,128.17,128.34,128.11,128.33,12261.0,126.734,126.9021,126.6747,126.8922,12261.0
2021-06-14 12:10:00,128.33,128.38,128.26,128.38,6461.0,126.8922,126.9416,126.823,126.9416,6461.0
2021-06-14 12:20:00,128.4,128.42,128.2,128.23,5265.0,126.9614,126.9812,126.7637,126.7933,5265.0
2021-06-14 12:30:00,128.22,128.3,128.13,128.22,7951.0,126.7834,126.8625,126.6944,126.7834,7951.0
2021-06-14 12:40:00,128.25,128.25,128.05,128.13,5226.0,126.8131,126.8131,126.6153,126.6944,5226.0
2021-06-14 12:50:00,128.15,128.27,128.08,128.11,5780.0,126.7142,126.8329,126.645,126.6747,5780.0
2021-06-14 13:00:00,128.12,128.28,128.07,128.27,6854.0,126.6846,126.8428,126.6351,126.8329,6854.0
2021-06-14 13:10:00,128.25,128.26,128.1,128.17,4740.0,126.8131,126.823,126.6648,126.734,4740.0
2021-06-14 13:20:00,128.12,128.22,128.1,128.18,5970.0,126.6846,126.7834,126.6648,126.7439,5970.0
2021-06-14 13:30:00,128.19,128.26,128.14,128.18,4772.0,126.7538,126.823,126.7043,126.7439,4772.0
2021-06-14 13:40:00,128.17,128.2,127.9,127.93,10968.0,126.734,126.7637,126.467,126.4967,10968.0
2021-06-14 13:50:00,127.94,127.98,127.71,127.76,6805.0,126.5066,126.5461,126.2791,126.3286,6805.0
2021-06-14 14:00:00,127.79,127.89,127.68,127.81,10147.0,126.3583,126.4571,126.2495,126.378,10147.0
2021-06-14 14:10:00,127.8,127.89,127.78,127.78,5838.0,126.3681,126.4571,126.3484,126.3484,5838.0
2021-06-14 14:20:00,127.81,127.82,127.7,127.78,7884.0,126.378,126.3879,126.2693,126.3484,7884.0
2021-06-14 14:30:00,127.84,127.92,127.76,127.8,13702.0,126.4077,126.4868,126.3286,126.3681,13702.0
2021-06-14 14:40:00,127.79,127.93,127.72,127.93,9337.0,126.3583,126.4967,126.289,126.4967,9337.0
2021-06-14 14:50:00,127.96,128.04,127.88,128.04,8667.0,126.5263,126.6055,126.4472,126.6055,8667.0
2021-06-14 15:00:00,128.05,128.15,128.0,128.09,10073.0,126.6153,126.7142,126.5659,126.6549,10073.0
2021-06-14 15:10:00,128.09,128.12,127.92,127.97,12737.0,126.6549,126.6846,126.4868,126.5362,12737.0
2021-06-14 15:20:00,127.95,127.99,127.72,127.75,16021.0,126.5165,126.556,126.289,126.3187,16021.0
2021-06-14 15:30:00,127.74,127.78,127.59,127.74,41732.0,126.3088,126.3484,126.1605,126.3088,41732.0
2021-06-14 15:40:00,127.74,128.32,127.61,128.25,56077.0,126.3088,126.8823,126.1803,126.8131,56077.0
2021-06-14 15:50:00,128.29,128.65,128.03,128.62,283673.0,126.8527,127.2086,126.5956,127.179,283673.0
2021-06-15 09:30:00,128.37,129.31,128.23,128.8,27618.0,126.9318,127.8612,126.7933,127.3569,27618.0
2021-06-15 09:40:00,128.85,128.91,128.33,128.6,23820.0,127.4064,127.4657,126.8922,127.1592,23820.0
2021-06-15 09:50:00,128.62,128.77,128.56,128.62,30657.0,127.179,127.3273,127.1196,127.179,30657.0
2021-06-15 10:00:00,128.62,128.72,128.44,128.58,13595.0,127.179,127.2778,127.001,127.1394,13595.0
2021-06-15 10:10:00,128.58,128.8,128.31,128.64,27613.0,127.1394,127.3569,126.8724,127.1987,27613.0
2021-06-15 10:20:00,128.69,128.75,128.34,128.5,19285.0,127.2482,127.3075,126.9021,127.0603,19285.0
2021-06-15 10:30:00,128.49,128.51,128.13,128.51,18115.0,127.0504,127.0702,126.6944,127.0702,18115.0
2021-06-15 10:40:00,128.57,128.58,128.43,128.51,16112.0,127.1295,127.1394,126.9911,127.0702,16112.0
2021-06-15 10:50:00,128.54,128.94,128.54,128.91,21302.0,127.0999,127.4954,127.0999,127.4657,21302.0
2021-06-15 11:00:00,128.94,129.14,128.88,128.97,17273.0,127.4954,127.6931,127.436,127.525,17273.0
2021-06-15 11:10:00,128.99,129.43,128.99,129.38,23077.0,127.5448,127.9799,127.5448,127.9304,23077.0
2021-06-15 11:20:00,129.38,129.59,129.22,129.35,37897.0,127.9304,128.1381,127.7722,127.9008,37897.0
2021-06-15 11:30:00,129.33,129.33,128.9,128.99,33865.0,127.881,127.881,127.4558,127.5448,33865.0
2021-06-15 11:40:00,128.99,129.23,128.96,129.23,27666.0,127.5448,127.7821,127.5151,127.7821,27666.0
2021-06-15 11:50:00,129.23,129.27,128.97,129.2,19709.0,127.7821,127.8217,127.525,127.7525,19709.0
2021-06-15 12:00:00,129.22,129.36,129.15,129.36,18952.0,127.7722,127.9107,127.703,127.9107,18952.0
2021-06-15 12:10:00,129.36,129.39,129.17,129.37,27223.0,127.9107,127.9403,127.7228,127.9206,27223.0
2021-06-15 12:20:00,129.39,129.59,129.29,129.59,21242.0,127.9403,128.1381,127.8414,128.1381,21242.0
2021-06-15 12:30:00,129.58,129.59,129.4,129.55,25916.0,128.1282,128.1381,127.9502,128.0985,25916.0
2021-06-15 12:40:00,129.53,129.64,129.32,129.64,17146.0,128.0788,128.1875,127.8711,128.1875,17146.0
2021-06-15 12:50:00,129.64,129.64,129.37,129.43,26427.0,128.1875,128.1875,127.9206,127.9799,26427.0
2021-06-15 13:00:00,129.43,129.8,129.36,129.64,24206.0,127.9799,128.3457,127.9107,128.1875,24206.0
2021-06-15 13:10:00,129.59,129.76,129.53,129.75,20394.0,128.1381,128.3062,128.0788,128.2963,20394.0
2021-06-15 13:20:00,129.73,129.78,129.51,129.65,19481.0,128.2765,128.326,128.059,128.1974,19481.0
2021-06-15 13:30:00,129.64,129.79,129.61,129.7,19867.0,128.1875,128.3358,128.1579,128.2469,19867.0
2021-06-15 13:40:00,129.7,129.97,129.63,129.97,24940.0,128.2469,128.5138,128.1776,128.5138,24940.0
2021-06-15 13:50:00,129.94,129.94,129.64,129.83,172065.0,128.4842,128.4842,128.1875,128.3754,172065.0
2021-06-15 14:00:00,129.82,129.92,129.74,129.9,22375.0,128.3655,128.4644,128.2864,128.4446,22375.0
2021-06-15 14:10:00,129.91,129.97,129.52,129.52,92467.0,128.4545,128.5138,128.0689,128.0689,92467.0
2021-06-15 14:20:00,129.52,129.56,129.42,129.5,16188.0,128.0689,128.1084,127.97,128.0491,16188.0
2021-06-15 14:30:00,129.5,129.54,129.41,129.42,11697.0,128.0491,128.0886,127.9601,127.97,11697.0
2021-06-15 14:40:00,129.45,129.45,129.25,129.28,16819.0,127.9997,127.9997,127.8019,127.8316,16819.0
2021-06-15 14:50:00,129.28,129.33,129.23,129.26,13168.0,127.8316,127.881,127.7821,127.8118,13168.0
2021-06-15 15:00:00,129.22,129.25,129.09,129.18,16032.0,127.7722,127.8019,127.6437,127.7327,16032.0
2021-06-15 15:10:00,129.2,129.38,129.12,129.2,15318.0,127.7525,127.9304,127.6734,127.7525,15318.0
2021-06-15 15:20:00,129.18,129.29,129.16,129.25,16193.0,127.7327,127.8414,127.7129,127.8019,16193.0
2021-06-15 15:30:00,129.28,129.5,129.17,129.35,98012.0,127.8316,128.0491,127.7228,127.9008,98012.0
2021-06-15 15:40:00,129.35,129.57,129.35,129.47,92341.0,127.9008,128.1183,127.9008,128.0194,92341.0
2021-06-15 15:50:00,129.49,129.54,129.05,129.26,327003.0,128.0392,128.0886,127.6041,127.8118,327003.0
2021-06-16 09:30:00,129.48,129.81,129.01,129.32,21296.0,128.0293,128.3556,127.5646,127.8711,21296.0
2021-06-16 09:40:00,129.38,129.39,128.26,128.36,23700.0,127.9304,127.9403,126.823,126.9219,23700.0
2021-06-16 09:50:00,128.37,128.45,128.0,128.45,25114.0,126.9318,127.0109,126.5659,127.0109,25114.0
2021-06-16 10:00:00,128.34,128.4,128.02,128.14,32735.0,126.9021,126.9614,126.5857,126.7043,32735.0
2021-06-16 10:10:00,128.13,128.2,127.76,127.88,20778.0,126.6944,126.7637,126.3286,126.4472,20778.0
2021-06-16 10:20:00,127.86,127.89,127.38,127.65,25828.0,126.4275,126.4571,125.9528,126.2198,25828.0
2021-06-16 10:30:00,127.69,127.8,127.55,127.8,76310.0,126.2594,126.3681,126.1209,126.3681,76310.0
2021-06-16 10:40:00,127.84,127.98,127.66,127.73,14671.0,126.4077,126.5461,126.2297,126.2989,14671.0
2021-06-16 10:50:00,127.71,127.95,127.71,127.8,21408.0,126.2791,126.5165,126.2791,126.3681,21408.0
2021-06-16 11:00:00,127.82,127.93,127.61,127.74,18579.0,126.3879,126.4967,126.1803,126.3088,18579.0
2021-06-16 11:10:00,127.74,127.97,127.62,127.95,16914.0,126.3088,126.5362,126.1902,126.5165,16914.0
2021-06-16 11:20:00,127.95,128.01,127.84,127.9,18030.0,126.5165,126.5758,126.4077,126.467,18030.0
2021-06-16 11:30:00,127.88,128.13,127.85,128.08,40644.0,126.4472,126.6944,126.4176,126.645,40644.0
2021-06-16 11:40:00,128.15,128.67,128.15,128.43,22610.0,126.7142,127.2284,126.7142,126.9911,22610.0
2021-06-16 11:50:00,128.46,128.63,128.35,128.44,19723.0,127.0207,127.1888,126.912,127.001,19723.0
2021-06-16 12:00:00,128.44,128.64,128.36,128.36,16589.0,127.001,127.1987,126.9219,126.9219,16589.0
2021-06-16 12:10:00,128.37,128.37,128.09,128.1,15209.0,126.9318,126.9318,126.6549,126.6648,15209.0
2021-06-16 12:20:00,128.08,128.1,127.69,127.69,15590.0,126.645,126.6648,126.2594,126.2594,15590.0
2021-06-16 12:30:00,127.71,127.78,127.45,127.59,9703.0,126.2791,126.3484,126.0221,126.1605,9703.0
2021-06-16 12:40:00,127.55,127.7,127.49,127.57,7635.0,126.1209,126.2693,126.0616,126.1407,7635.0
2021-06-16 12:50:00,127.6,127.61,127.46,127.53,14645.0,126.1704,126.1803,126.032,126.1012,14645.0
2021-06-16 13:00:00,127.53,127.53,127.33,127.42,8216.0,126.1012,126.1012,125.9034,125.9924,8216.0
2021-06-16 13:10:00,127.47,127.53,127.4,127.4,11010.0,126.0418,126.1012,125.9726,125.9726,11010.0
2021-06-16 13:20:00,127.42,127.42,127.16,127.23,8119.0,125.9924,125.9924,125.7353,125.8045,8119.0
2021-06-16 13:30:00,127.25,127.67,127.25,127.65,12147.0,125.8243,126.2396,125.8243,126.2198,12147.0
2021-06-16 13:40:00,127.65,127.65,127.26,127.27,8167.0,126.2198,126.2198,125.8342,125.8441,8167.0
2021-06-16 13:50:00,127.28,127.57,127.17,127.57,16139.0,125.854,126.1407,125.7452,126.1407,16139.0
2021-06-16 14:00:00,127.52,127.52,126.5,127.27,58092.0,126.0913,126.0913,125.0827,125.8441,58092.0
2021-06-16 14:10:00,127.32,127.41,126.51,126.68,27622.0,125.8935,125.9825,125.0926,125.2607,27622.0
2021-06-16 14:20:00,126.69,127.23,126.69,127.14,18203.0,125.2706,125.8045,125.2706,125.7155,18203.0
2021-06-16 14:30:00,127.04,127.27,126.81,127.0,19665.0,125.6167,125.8441,125.3892,125.5771,19665.0
2021-06-16 14:40:00,126.98,127.04,126.68,126.76,43767.0,125.5573,125.6167,125.2607,125.3398,43767.0
2021-06-16 14:50:00,126.77,127.12,126.77,127.01,43100.0,125.3497,125.6958,125.3497,125.587,43100.0
2021-06-16 15:00:00,126.97,127.29,126.88,127.18,25058.0,125.5474,125.8639,125.4584,125.7551,25058.0
2021-06-16 15:10:00,127.22,127.43,127.06,127.17,63811.0,125.7946,126.0023,125.6364,125.7452,63811.0
2021-06-16 15:20:00,127.16,127.55,127.15,127.19,71385.0,125.7353,126.1209,125.7254,125.765,71385.0
2021-06-16 15:30:00,127.21,127.33,126.95,127.25,45308.0,125.7848,125.9034,125.5277,125.8243,45308.0
2021-06-16 15:40:00,127.27,127.38,126.74,126.91,98800.0,125.8441,125.9528,125.32,125.4881,98800.0
2021-06-16 15:50:00,126.86,127.12,126.72,126.92,161070.0,125.4387,125.6958,125.3002,125.498,161070.0
2021-06-17 09:30:00,127.01,128.23,126.84,128.09,85298.0,125.587,126.7933,125.4189,126.6549,85298.0
2021-06-17 09:40:00,128.06,128.19,127.56,127.7,81126.0,126.6252,126.7538,126.1308,126.2693,81126.0
2021-06-17 09:50:00,127.57,127.7,127.26,127.35,29224.0,126.1407,126.2693,125.8342,125.9232,29224.0
2021-06-17 10:00:00,127.48,127.62,126.8,126.8,51806.0,126.0517,126.1902,125.3793,125.3793,51806.0
2021-06-17 10:10:00,126.86,127.11,126.74,127.11,17850.0,125.4387,125.6859,125.32,125.6859,17850.0
2021-06-17 10:20:00,127.14,127.15,126.86,126.96,10054.0,125.7155,125.7254,125.4387,125.5376,10054.0
2021-06-17 10:30:00,126.91,127.05,126.66,126.91,14215.0,125.4881,125.6265,125.2409,125.4881,14215.0
2021-06-17 10:40:00,126.88,127.14,126.79,126.91,17757.0,125.4584,125.7155,125.3695,125.4881,17757.0
2021-06-17 10:50:00,126.9,127.06,126.75,126.82,7901.0,125.4782,125.6364,125.3299,125.3991,7901.0
2021-06-17 11:00:00,126.79,126.87,126.55,126.79,12799.0,125.3695,125.4486,125.1321,125.3695,12799.0
2021-06-17 11:10:00,126.88,126.88,126.39,126.69,17172.0,125.4584,125.4584,124.9739,125.2706,17172.0
2021-06-17 11:20:00,126.66,126.69,126.53,126.63,22067.0,125.2409,125.2706,125.1124,125.2112,22067.0
2021-06-17 11:30:00,126.58,126.77,126.54,126.77,16797.0,125.1618,125.3497,125.1223,125.3497,16797.0
2021-06-17 11:40:00,126.85,126.94,126.79,126.87,11146.0,125.4288,125.5178,125.3695,125.4486,11146.0
2021-06-17 11:50:00,126.86,126.86,126.1,126.16,24757.0,125.4387,125.4387,124.6872,124.7465,24757.0
2021-06-17 12:00:00,126.12,126.27,125.85,125.92,24905.0,124.707,124.8553,124.44,124.5092,24905.0
2021-06-17 12:10:00,125.95,126.04,125.67,125.69,19825.0,124.5389,124.6279,124.262,124.2818,19825.0
2021-06-17 12:20:00,125.67,125.69,125.36,125.39,24349.0,124.262,124.2818,123.9555,123.9851,24349.0
2021-06-17 12:30:00,125.41,125.88,125.26,125.82,15094.0,124.0049,124.4697,123.8566,124.4103,15094.0
2021-06-17 12:40:00,125.79,125.89,125.69,125.89,15965.0,124.3807,124.4795,124.2818,124.4795,15965.0
2021-06-17 12:50:00,125.91,126.24,125.84,126.24,14733.0,124.4993,124.8256,124.4301,124.8256,14733.0
2021-06-17 13:00:00,126.25,126.52,126.09,126.49,18834.0,124.8355,125.1025,124.6773,125.0728,18834.0
2021-06-17 13:10:00,126.43,126.51,126.33,126.36,9042.0,125.0135,125.0926,124.9146,124.9443,9042.0
2021-06-17 13:20:00,126.39,126.44,126.21,126.36,12728.0,124.9739,125.0234,124.796,124.9443,12728.0
2021-06-17 13:30:00,126.32,126.54,126.28,126.4,14130.0,124.9047,125.1223,124.8652,124.9838,14130.0
2021-06-17 13:40:00,126.41,126.84,126.39,126.83,13177.0,124.9937,125.4189,124.9739,125.409,13177.0
2021-06-17 13:50:00,126.85,126.85,126.53,126.73,13483.0,125.4288,125.4288,125.1124,125.3101,13483.0
2021-06-17 14:00:00,126.67,126.93,126.6,126.65,19326.0,125.2508,125.5079,125.1816,125.231,19326.0
2021-06-17 14:10:00,126.67,126.87,126.59,126.66,13936.0,125.2508,125.4486,125.1717,125.2409,13936.0
2021-06-17 14:20:00,126.65,126.81,126.58,126.71,15734.0,125.231,125.3892,125.1618,125.2904,15734.0
2021-06-17 14:30:00,126.68,126.69,126.43,126.43,12813.0,125.2607,125.2706,125.0135,125.0135,12813.0
2021-06-17 14:40:00,126.48,126.68,126.45,126.55,14666.0,125.0629,125.2607,125.0333,125.1321,14666.0
2021-06-17 14:50:00,126.52,126.71,126.49,126.63,11115.0,125.1025,125.2904,125.0728,125.2112,11115.0
2021-06-17 15:00:00,126.63,126.66,126.45,126.61,13340.0,125.2112,125.2409,125.0333,125.1915,13340.0
2021-06-17 15:10:00,126.59,126.76,126.57,126.62,13874.0,125.1717,125.3398,125.1519,125.2014,13874.0
2021-06-17 15:20:00,126.55,126.62,126.42,126.61,20180.0,125.1321,125.2014,125.0036,125.1915,20180.0
2021-06-17 15:30:00,126.61,126.67,126.41,126.54,31593.0,125.1915,125.2508,124.9937,125.1223,31593.0
2021-06-17 15:40:00,126.53,126.53,126.34,126.35,46288.0,125.1124,125.1124,124.9245,124.9344,46288.0
2021-06-17 15:50:00,126.36,126.72,125.97,126.21,189790.0,124.9443,125.3002,124.5586,124.796,189790.0
2021-06-18 09:30:00,124.49,125.21,123.79,124.62,187506.0,123.0952,123.8072,122.4031,123.2238,187506.0
2021-06-18 09:40:00,124.71,125.04,124.49,124.74,18024.0,123.3128,123.6391,123.0952,123.3424,18024.0
2021-06-18 09:50:00,124.71,124.71,124.13,124.21,12059.0,123.3128,123.3128,122.7393,122.8184,12059.0
2021-06-18 10:00:00,124.28,124.33,123.65,123.84,12630.0,122.8876,122.937,122.2646,122.4525,12630.0
2021-06-18 10:10:00,123.92,124.06,123.5,123.56,9708.0,122.5316,122.67,122.1163,122.1756,9708.0
2021-06-18 10:20:00,123.55,123.73,123.39,123.67,19577.0,122.1658,122.3437,122.0076,122.2844,19577.0
2021-06-18 10:30:00,123.66,124.0,123.4,123.94,16555.0,122.2745,122.6107,122.0174,122.5514,16555.0
2021-06-18 10:40:00,123.93,123.93,123.59,123.71,13495.0,122.5415,122.5415,122.2053,122.324,13495.0
2021-06-18 10:50:00,123.7,124.0,123.68,123.94,48832.0,122.3141,122.6107,122.2943,122.5514,48832.0
2021-06-18 11:00:00,123.88,123.9,123.58,123.63,8353.0,122.4921,122.5118,122.1954,122.2449,8353.0
2021-06-18 11:10:00,123.59,123.85,123.59,123.74,17389.0,122.2053,122.4624,122.2053,122.3536,17389.0
2021-06-18 11:20:00,123.76,123.85,123.61,123.63,9791.0,122.3734,122.4624,122.2251,122.2449,9791.0
2021-06-18 11:30:00,123.67,124.07,123.62,123.9,18053.0,122.2844,122.6799,122.235,122.5118,18053.0
2021-06-18 11:40:00,124.0,124.21,123.95,124.19,18698.0,122.6107,122.8184,122.5613,122.7986,18698.0
2021-06-18 11:50:00,124.18,124.36,124.17,124.34,11539.0,122.7887,122.9667,122.7788,122.9469,11539.0
2021-06-18 12:00:00,124.31,124.36,124.21,124.32,11630.0,122.9172,122.9667,122.8184,122.9271,11630.0
2021-06-18 12:10:00,124.3,124.62,124.29,124.62,13032.0,122.9074,123.2238,122.8975,123.2238,13032.0
2021-06-18 12:20:00,124.66,124.75,124.59,124.67,13194.0,123.2633,123.3523,123.1941,123.2732,13194.0
2021-06-18 12:30:00,124.64,124.8,124.55,124.55,13532.0,123.2435,123.4018,123.1546,123.1546,13532.0
2021-06-18 12:40:00,124.55,124.56,124.36,124.43,13225.0,123.1546,123.1644,122.9667,123.0359,13225.0
2021-06-18 12:50:00,124.44,124.49,124.31,124.46,15059.0,123.0458,123.0952,122.9172,123.0656,15059.0
2021-06-18 13:00:00,124.48,124.68,124.42,124.66,12609.0,123.0853,123.2831,123.026,123.2633,12609.0
2021-06-18 13:10:00,124.69,124.84,124.67,124.78,17944.0,123.293,123.4413,123.2732,123.382,17944.0
2021-06-18 13:20:00,124.77,124.77,124.47,124.53,13582.0,123.3721,123.3721,123.0754,123.1348,13582.0
2021-06-18 13:30:00,124.49,124.51,124.29,124.35,46562.0,123.0952,123.115,122.8975,122.9568,46562.0
2021-06-18 13:40:00,124.3,124.36,123.97,124.04,21922.0,122.9074,122.9667,122.5811,122.6503,21922.0
2021-06-18 13:50:00,124.04,124.11,123.92,123.94,10016.0,122.6503,122.7195,122.5316,122.5514,10016.0
2021-06-18 14:00:00,123.96,124.16,123.85,123.93,33919.0,122.5712,122.7689,122.4624,122.5415,33919.0
2021-06-18 14:10:00,123.94,124.0,123.85,123.86,9408.0,122.5514,122.6107,122.4624,122.4723,9408.0
2021-06-18 14:20:00,123.91,123.94,123.76,123.87,11708.0,122.5217,122.5514,122.3734,122.4822,11708.0
2021-06-18 14:30:00,123.9,123.94,123.72,123.77,6479.0,122.5118,122.5514,122.3339,122.3833,6479.0
2021-06-18 14:40:00,123.74,123.79,123.64,123.72,8325.0,122.3536,122.4031,122.2547,122.3339,8325.0
2021-06-18 14:50:00,123.73,123.74,123.46,123.59,10305.0,122.3437,122.3536,122.0768,122.2053,10305.0
2021-06-18 15:00:00,123.56,123.89,123.51,123.78,16430.0,122.1756,122.5019,122.1262,122.3932,16430.0
2021-06-18 15:10:00,123.83,124.06,123.74,123.96,20110.0,122.4426,122.67,122.3536,122.5712,20110.0
2021-06-18 15:20:00,123.94,124.12,123.94,124.07,24331.0,122.5514,122.7294,122.5514,122.6799,24331.0
2021-06-18 15:30:00,124.11,124.22,124.01,124.16,25013.0,122.7195,122.8283,122.6206,122.7689,25013.0
2021-06-18 15:40:00,124.13,124.24,123.88,123.95,37093.0,122.7393,122.848,122.4921,122.5613,37093.0
2021-06-18 15:50:00,123.91,124.0,123.52,123.71,141808.0,122.5217,122.6107,122.1361,122.324,141808.0
2021-06-21 09:30:00,124.57,124.57,123.57,124.15,41219.0,123.1743,123.1743,122.1855,122.759,41219.0
2021-06-21 09:40:00,124.2,124.75,124.01,124.71,20657.0,122.8085,123.3523,122.6206,123.3128,20657.0
2021-06-21 09:50:00,124.68,125.26,124.63,125.01,19544.0,123.2831,123.8566,123.2337,123.6094,19544.0
2021-06-21 10:00:00,125.05,125.09,124.73,124.76,15412.0,123.649,123.6885,123.3325,123.3622,15412.0
2021-06-21 10:10:00,124.77,124.96,124.66,124.91,15653.0,123.3721,123.56,123.2633,123.5105,15653.0
2021-06-21 10:20:00,124.85,125.68,124.71,125.68,21825.0,123.4512,124.2719,123.3128,124.2719,21825.0
2021-06-21 10:30:00,125.67,125.69,125.55,125.55,19000.0,124.262,124.2818,124.1433,124.1433,19000.0
2021-06-21 10:40:00,125.59,125.89,125.57,125.88,18706.0,124.1829,124.4795,124.1631,124.4697,18706.0
2021-06-21 10:50:00,125.87,126.0,125.71,125.73,87791.0,124.4598,124.5883,124.3016,124.3213,87791.0
2021-06-21 11:00:00,125.76,125.76,125.39,125.62,22164.0,124.351,124.351,123.9851,124.2126,22164.0
2021-06-21 11:10:00,125.66,125.76,125.58,125.62,17931.0,124.2521,124.351,124.173,124.2126,17931.0
2021-06-21 11:20:00,125.64,125.73,125.53,125.54,23985.0,124.2323,124.3213,124.1236,124.1335,23985.0
2021-06-21 11:30:00,125.57,125.83,125.46,125.82,23496.0,124.1631,124.4202,124.0544,124.4103,23496.0
2021-06-21 11:40:00,125.79,126.18,125.79,125.86,20218.0,124.3807,124.7663,124.3807,124.4499,20218.0
2021-06-21 11:50:00,125.88,125.92,125.72,125.78,20834.0,124.4697,124.5092,124.3114,124.3708,20834.0
2021-06-21 12:00:00,125.76,126.01,125.71,125.98,36445.0,124.351,124.5982,124.3016,124.5685,36445.0
2021-06-21 12:10:00,125.95,125.95,125.76,125.8,9207.0,124.5389,124.5389,124.351,124.3905,9207.0
2021-06-21 12:20:00,125.78,125.91,125.72,125.83,18616.0,124.3708,124.4993,124.3114,124.4202,18616.0
2021-06-21 12:30:00,125.84,125.99,125.83,125.9,17758.0,124.4301,124.5784,124.4202,124.4894,17758.0
2021-06-21 12:40:00,125.84,125.86,125.7,125.7,8345.0,124.4301,124.4499,124.2917,124.2917,8345.0
2021-06-21 12:50:00,125.74,125.76,125.65,125.69,16152.0,124.3312,124.351,124.2422,124.2818,16152.0
2021-06-21 13:00:00,125.71,125.71,125.5,125.54,40692.0,124.3016,124.3016,124.0939,124.1335,40692.0
2021-06-21 13:10:00,125.55,125.57,125.45,125.48,16295.0,124.1433,124.1631,124.0445,124.0741,16295.0
2021-06-21 13:20:00,125.46,125.48,125.38,125.41,9327.0,124.0544,124.0741,123.9753,124.0049,9327.0
2021-06-21 13:30:00,125.4,125.57,125.38,125.46,23486.0,123.995,124.1631,123.9753,124.0544,23486.0
2021-06-21 13:40:00,125.52,125.73,125.51,125.55,24851.0,124.1137,124.3213,124.1038,124.1433,24851.0
2021-06-21 13:50:00,125.54,125.62,125.5,125.6,21689.0,124.1335,124.2126,124.0939,124.1928,21689.0
2021-06-21 14:00:00,125.6,125.65,125.35,125.62,44270.0,124.1928,124.2422,123.9456,124.2126,44270.0
2021-06-21 14:10:00,125.57,125.68,125.51,125.56,20711.0,124.1631,124.2719,124.1038,124.1532,20711.0
2021-06-21 14:20:00,125.56,125.58,125.43,125.47,49668.0,124.1532,124.173,124.0247,124.0642,49668.0
2021-06-21 14:30:00,125.47,125.55,125.42,125.46,51306.0,124.0642,124.1433,124.0148,124.0544,51306.0
2021-06-21 14:40:00,125.47,125.74,125.42,125.65,51180.0,124.0642,124.3312,124.0148,124.2422,51180.0
2021-06-21 14:50:00,125.64,125.72,125.56,125.69,70282.0,124.2323,124.3114,124.1532,124.2818,70282.0
2021-06-21 15:00:00,125.72,125.88,125.67,125.79,45283.0,124.3114,124.4697,124.262,124.3807,45283.0
2021-06-21 15:10:00,125.82,125.82,125.57,125.63,24241.0,124.4103,124.4103,124.1631,124.2225,24241.0
2021-06-21 15:20:00,125.67,125.74,125.57,125.74,19613.0,124.262,124.3312,124.1631,124.3312,19613.0
2021-06-21 15:30:00,125.75,125.88,125.69,125.86,36334.0,124.3411,124.4697,124.2818,124.4499,36334.0
2021-06-21 15:40:00,125.88,126.19,125.79,125.99,176755.0,124.4697,124.7762,124.3807,124.5784,176755.0
2021-06-21 15:50:00,126.0,126.87,125.99,126.72,228833.0,124.5883,125.4486,124.5784,125.3002,228833.0
2021-06-22 09:30:00,126.86,126.86,126.0,126.0,32728.0,125.4387,125.4387,124.5883,124.5883,32728.0
2021-06-22 09:40:00,126.09,126.89,125.97,126.53,20018.0,124.6773,125.4683,124.5586,125.1124,20018.0
2021-06-22 09:50:00,126.57,126.73,125.92,126.11,17112.0,125.1519,125.3101,124.5092,124.6971,17112.0
2021-06-22 10:00:00,126.18,126.36,126.05,126.17,19020.0,124.7663,124.9443,124.6377,124.7564,19020.0
2021-06-22 10:10:00,126.12,126.12,125.48,125.86,15430.0,124.707,124.707,124.0741,124.4499,15430.0
2021-06-22 10:20:00,125.89,126.0,125.6,125.92,15387.0,124.4795,124.5883,124.1928,124.5092,15387.0
2021-06-22 10:30:00,125.88,125.89,125.39,125.48,39943.0,124.4697,124.4795,123.9851,124.0741,39943.0
2021-06-22 10:40:00,125.48,125.62,125.43,125.6,25572.0,124.0741,124.2126,124.0247,124.1928,25572.0
2021-06-22 10:50:00,125.61,125.82,125.55,125.65,29344.0,124.2027,124.4103,124.1433,124.2422,29344.0
2021-06-22 11:00:00,125.65,125.71,125.5,125.63,20840.0,124.2422,124.3016,124.0939,124.2225,20840.0
2021-06-22 11:10:00,125.62,125.97,125.61,125.71,25670.0,124.2126,124.5586,124.2027,124.3016,25670.0
2021-06-22 11:20:00,125.71,125.77,125.62,125.62,17980.0,124.3016,124.3609,124.2126,124.2126,17980.0
2021-06-22 11:30:00,125.6,125.72,125.4,125.51,10913.0,124.1928,124.3114,123.995,124.1038,10913.0
2021-06-22 11:40:00,125.48,125.53,125.37,125.48,8779.0,124.0741,124.1236,123.9654,124.0741,8779.0
2021-06-22 11:50:00,125.48,125.54,125.36,125.37,9627.0,124.0741,124.1335,123.9555,123.9654,9627.0
2021-06-22 12:00:00,125.38,125.77,125.35,125.77,12518.0,123.9753,124.3609,123.9456,124.3609,12518.0
2021-06-22 12:10:00,125.82,126.0,125.76,125.96,12099.0,124.4103,124.5883,124.351,124.5488,12099.0
2021-06-22 12:20:00,125.94,126.0,125.88,125.95,8561.0,124.529,124.5883,124.4697,124.5389,8561.0
2021-06-22 12:30:00,125.93,126.0,125.88,125.91,10941.0,124.5191,124.5883,124.4697,124.4993,10941.0
2021-06-22 12:40:00,125.93,126.19,125.91,126.19,22800.0,124.5191,124.7762,124.4993,124.7762,22800.0
2021-06-22 12:50:00,126.19,126.22,126.05,126.05,2995.0,124.7762,124.8058,124.6377,124.6377,2995.0
2021-06-22 13:00:00,126.15,126.22,126.05,126.14,8071.0,124.7366,124.8058,124.6377,124.7267,8071.0
2021-06-22 13:10:00,126.15,126.17,125.95,125.99,6524.0,124.7366,124.7564,124.5389,124.5784,6524.0
2021-06-22 13:20:00,126.01,126.01,125.94,125.96,3791.0,124.5982,124.5982,124.529,124.5488,3791.0
2021-06-22 13:30:00,125.99,126.06,125.94,125.98,7883.0,124.5784,124.6476,124.529,124.5685,7883.0
2021-06-22 13:40:00,125.98,126.1,125.95,126.1,6582.0,124.5685,124.6872,124.5389,124.6872,6582.0
2021-06-22 13:50:00,126.06,126.1,125.99,125.99,7621.0,124.6476,124.6872,124.5784,124.5784,7621.0
2021-06-22 14:00:00,125.97,126.03,125.83,125.88,22236.0,124.5586,124.618,124.4202,124.4697,22236.0
2021-06-22 14:10:00,125.88,126.04,125.88,126.0,7146.0,124.4697,124.6279,124.4697,124.5883,7146.0
2021-06-22 14:20:00,125.99,126.18,125.98,126.16,9372.0,124.5784,124.7663,124.5685,124.7465,9372.0
2021-06-22 14:30:00,126.18,126.26,126.09,126.2,19819.0,124.7663,124.8454,124.6773,124.7861,19819.0
2021-06-22 14:40:00,126.2,126.22,125.98,126.03,18578.0,124.7861,124.8058,124.5685,124.618,18578.0
2021-06-22 14:50:00,126.06,126.25,126.06,126.18,7488.0,124.6476,124.8355,124.6476,124.7663,7488.0
2021-06-22 15:00:00,126.18,126.48,126.18,126.48,10242.0,124.7663,125.0629,124.7663,125.0629,10242.0
2021-06-22 15:10:00,126.51,126.63,126.47,126.58,27330.0,125.0926,125.2112,125.053,125.1618,27330.0
2021-06-22 15:20:00,126.56,126.74,126.55,126.71,16805.0,125.142,125.32,125.1321,125.2904,16805.0
2021-06-22 15:30:00,126.71,126.92,126.51,126.51,22092.0,125.2904,125.498,125.0926,125.0926,22092.0
2021-06-22 15:40:00,126.54,126.58,126.32,126.32,28372.0,125.1223,125.1618,124.9047,124.9047,28372.0
2021-06-22 15:50:00,126.39,126.54,126.06,126.1,147042.0,124.9739,125.1223,124.6476,124.6872,147042.0
2021-06-23 09:30:00,125.8,126.36,125.45,125.62,36997.0,124.3905,124.9443,124.0445,124.2126,36997.0
2021-06-23 09:40:00,125.64,125.89,125.4,125.52,27054.0,124.2323,124.4795,123.995,124.1137,27054.0
2021-06-23 09:50:00,125.54,125.83,125.49,125.7,15078.0,124.1335,124.4202,124.084,124.2917,15078.0
2021-06-23 10:00:00,125.72,125.85,125.48,125.63,17039.0,124.3114,124.44,124.0741,124.2225,17039.0
2021-06-23 10:10:00,125.64,126.0,125.63,125.87,18599.0,124.2323,124.5883,124.2225,124.4598,18599.0
2021-06-23 10:20:00,125.86,125.98,125.66,125.69,13356.0,124.4499,124.5685,124.2521,124.2818,13356.0
2021-06-23 10:30:00,125.55,125.95,125.53,125.95,21771.0,124.1433,124.5389,124.1236,124.5389,21771.0
2021-06-23 10:40:00,125.95,126.06,125.83,125.93,9922.0,124.5389,124.6476,124.4202,124.5191,9922.0
2021-06-23 10:50:00,125.93,126.17,125.87,126.12,10674.0,124.5191,124.7564,124.4598,124.707,10674.0
2021-06-23 11:00:00,126.14,126.14,125.83,125.84,22834.0,124.7267,124.7267,124.4202,124.4301,22834.0
2021-06-23 11:10:00,125.87,126.11,125.86,126.06,7664.0,124.4598,124.6971,124.4499,124.6476,7664.0
2021-06-23 11:20:00,126.11,126.15,125.95,126.09,8191.0,124.6971,124.7366,124.5389,124.6773,8191.0
2021-06-23 11:30:00,126.11,126.11,125.78,125.87,7232.0,124.6971,124.6971,124.3708,124.4598,7232.0
2021-06-23 11:40:00,125.78,126.22,125.78,126.22,16571.0,124.3708,124.8058,124.3708,124.8058,16571.0
2021-06-23 11:50:00,126.19,126.27,125.98,126.05,11581.0,124.7762,124.8553,124.5685,124.6377,11581.0
2021-06-23 12:00:00,126.03,126.03,125.87,125.94,7112.0,124.618,124.618,124.4598,124.529,7112.0
2021-06-23 12:10:00,125.98,126.02,125.91,125.98,3951.0,124.5685,124.6081,124.4993,124.5685,3951.0
2021-06-23 12:20:00,126.01,126.08,125.91,126.08,8004.0,124.5982,124.6674,124.4993,124.6674,8004.0
2021-06-23 12:30:00,126.08,126.11,125.69,125.69,4548.0,124.6674,124.6971,124.2818,124.2818,4548.0
2021-06-23 12:40:00,125.65,125.97,125.63,125.9,8367.0,124.2422,124.5586,124.2225,124.4894,8367.0
2021-06-23 12:50:00,125.84,126.21,125.83,126.16,6772.0,124.4301,124.796,124.4202,124.7465,6772.0
2021-06-23 13:00:00,126.19,126.3,126.14,126.14,4475.0,124.7762,124.8849,124.7267,124.7267,4475.0
2021-06-23 13:10:00,126.15,126.27,126.07,126.07,5552.0,124.7366,124.8553,124.6575,124.6575,5552.0
2021-06-23 13:20:00,126.13,126.23,126.1,126.22,6516.0,124.7169,124.8157,124.6872,124.8058,6516.0
2021-06-23 13:30:00,126.22,126.41,126.01,126.06,23103.0,124.8058,124.9937,124.5982,124.6476,23103.0
2021-06-23 13:40:00,126.06,126.15,126.01,126.01,6879.0,124.6476,124.7366,124.5982,124.5982,6879.0
2021-06-23 13:50:00,125.99,126.03,125.89,125.95,9331.0,124.5784,124.618,124.4795,124.5389,9331.0
2021-06-23 14:00:00,125.93,125.95,125.67,125.73,15445.0,124.5191,124.5389,124.262,124.3213,15445.0
2021-06-23 14:10:00,125.75,125.93,125.73,125.86,12460.0,124.3411,124.5191,124.3213,124.4499,12460.0
2021-06-23 14:20:00,125.8,125.99,125.79,125.93,6690.0,124.3905,124.5784,124.3807,124.5191,6690.0
2021-06-23 14:30:00,125.9,125.93,125.83,125.89,6265.0,124.4894,124.5191,124.4202,124.4795,6265.0
2021-06-23 14:40:00,125.88,125.88,125.74,125.79,11035.0,124.4697,124.4697,124.3312,124.3807,11035.0
2021-06-23 14:50:00,125.8,126.12,125.79,126.0,7832.0,124.3905,124.707,124.3807,124.5883,7832.0
2021-06-23 15:00:00,126.0,126.02,125.91,125.98,5773.0,124.5883,124.6081,124.4993,124.5685,5773.0
2021-06-23 15:10:00,125.96,125.97,125.78,125.9,12143.0,124.5488,124.5586,124.3708,124.4894,12143.0
2021-06-23 15:20:00,125.9,126.03,125.89,126.02,13217.0,124.4894,124.618,124.4795,124.6081,13217.0
2021-06-23 15:30:00,126.03,126.15,125.96,126.11,16411.0,124.618,124.7366,124.5488,124.6971,16411.0
2021-06-23 15:40:00,126.1,126.16,125.73,125.77,28117.0,124.6872,124.7465,124.3213,124.3609,28117.0
2021-06-23 15:50:00,125.75,125.84,125.6,125.64,75280.0,124.3411,124.4301,124.1928,124.2323,75280.0
2021-06-24 09:30:00,126.77,126.82,126.0,126.03,34677.0,125.3497,125.3991,124.5883,124.618,34677.0
2021-06-24 09:40:00,126.06,126.16,125.82,125.83,18500.0,124.6476,124.7465,124.4103,124.4202,18500.0
2021-06-24 09:50:00,125.88,125.88,125.21,125.24,22153.0,124.4697,124.4697,123.8072,123.8368,22153.0
2021-06-24 10:00:00,125.25,125.61,125.22,125.22,17351.0,123.8467,124.2027,123.817,123.817,17351.0
2021-06-24 10:10:00,125.25,125.29,124.99,125.2,30029.0,123.8467,123.8863,123.5896,123.7973,30029.0
2021-06-24 10:20:00,125.18,125.33,125.15,125.18,13743.0,123.7775,123.9258,123.7478,123.7775,13743.0
2021-06-24 10:30:00,125.15,125.23,125.01,125.16,15242.0,123.7478,123.8269,123.6094,123.7577,15242.0
2021-06-24 10:40:00,125.17,125.59,125.12,125.5,31786.0,123.7676,124.1829,123.7182,124.0939,31786.0
2021-06-24 10:50:00,125.55,125.62,125.18,125.18,33325.0,124.1433,124.2126,123.7775,123.7775,33325.0
2021-06-24 11:00:00,125.18,125.35,125.07,125.3,19992.0,123.7775,123.9456,123.6687,123.8962,19992.0
2021-06-24 11:10:00,125.28,125.48,125.26,125.48,10888.0,123.8764,124.0741,123.8566,124.0741,10888.0
2021-06-24 11:20:00,125.49,125.49,125.28,125.32,12499.0,124.084,124.084,123.8764,123.9159,12499.0
2021-06-24 11:30:00,125.37,125.39,124.96,125.09,12971.0,123.9654,123.9851,123.56,123.6885,12971.0
2021-06-24 11:40:00,125.06,125.25,125.03,125.21,13258.0,123.6588,123.8467,123.6292,123.8072,13258.0
2021-06-24 11:50:00,125.22,125.42,125.0,125.05,59286.0,123.817,124.0148,123.5995,123.649,59286.0
2021-06-24 12:00:00,125.05,125.24,125.04,125.09,7916.0,123.649,123.8368,123.6391,123.6885,7916.0
2021-06-24 12:10:00,125.07,125.11,125.01,125.09,9061.0,123.6687,123.7083,123.6094,123.6885,9061.0
2021-06-24 12:20:00,125.06,125.07,124.91,125.0,9623.0,123.6588,123.6687,123.5105,123.5995,9623.0
2021-06-24 12:30:00,125.01,125.05,124.83,124.97,8082.0,123.6094,123.649,123.4314,123.5698,8082.0
2021-06-24 12:40:00,124.97,125.13,124.97,125.02,7910.0,123.5698,123.7281,123.5698,123.6193,7910.0
2021-06-24 12:50:00,125.02,125.02,124.84,124.92,10559.0,123.6193,123.6193,123.4413,123.5204,10559.0
2021-06-24 13:00:00,124.91,124.93,124.81,124.87,27292.0,123.5105,123.5303,123.4116,123.471,27292.0
2021-06-24 13:10:00,124.87,125.0,124.74,124.76,19109.0,123.471,123.5995,123.3424,123.3622,19109.0
2021-06-24 13:20:00,124.71,124.75,124.57,124.61,41605.0,123.3128,123.3523,123.1743,123.2139,41605.0
2021-06-24 13:30:00,124.6,124.63,124.46,124.46,25215.0,123.204,123.2337,123.0656,123.0656,25215.0
2021-06-24 13:40:00,124.46,124.51,124.35,124.43,17988.0,123.0656,123.115,122.9568,123.0359,17988.0
2021-06-24 13:50:00,124.46,124.46,124.25,124.42,24249.0,123.0656,123.0656,122.8579,123.026,24249.0
2021-06-24 14:00:00,124.43,124.63,124.41,124.58,23814.0,123.0359,123.2337,123.0161,123.1842,23814.0
2021-06-24 14:10:00,124.55,124.67,124.46,124.46,14887.0,123.1546,123.2732,123.0656,123.0656,14887.0
2021-06-24 14:20:00,124.47,124.65,124.47,124.56,21730.0,123.0754,123.2534,123.0754,123.1644,21730.0
2021-06-24 14:30:00,124.58,124.6,124.43,124.55,18196.0,123.1842,123.204,123.0359,123.1546,18196.0
2021-06-24 14:40:00,124.55,124.56,124.32,124.34,17367.0,123.1546,123.1644,122.9271,122.9469,17367.0
2021-06-24 14:50:00,124.35,124.53,124.35,124.49,13951.0,122.9568,123.1348,122.9568,123.0952,13951.0
2021-06-24 15:00:00,124.49,124.67,124.49,124.65,42097.0,123.0952,123.2732,123.0952,123.2534,42097.0
2021-06-24 15:10:00,124.67,124.73,124.48,124.49,14389.0,123.2732,123.3325,123.0853,123.0952,14389.0
2021-06-24 15:20:00,124.5,124.56,124.32,124.46,27734.0,123.1051,123.1644,122.9271,123.0656,27734.0
2021-06-24 15:30:00,124.45,124.51,124.36,124.5,38661.0,123.0557,123.115,122.9667,123.1051,38661.0
2021-06-24 15:40:00,124.5,124.59,124.46,124.53,45274.0,123.1051,123.1941,123.0656,123.1348,45274.0
2021-06-24 15:50:00,124.55,124.63,124.37,124.49,152498.0,123.1546,123.2337,122.9766,123.0952,152498.0
2021-06-25 09:30:00,125.04,125.08,124.21,124.42,105085.0,123.6391,123.6786,122.8184,123.026,105085.0
2021-06-25 09:40:00,124.42,124.62,124.19,124.25,42085.0,123.026,123.2238,122.7986,122.8579,42085.0
2021-06-25 09:50:00,124.21,124.47,124.21,124.38,25646.0,122.8184,123.0754,122.8184,122.9865,25646.0
2021-06-25 10:00:00,124.32,124.48,124.22,124.38,37627.0,122.9271,123.0853,122.8283,122.9865,37627.0
2021-06-25 10:10:00,124.34,124.64,124.29,124.57,24198.0,122.9469,123.2435,122.8975,123.1743,24198.0
2021-06-25 10:20:00,124.54,124.65,124.31,124.42,26583.0,123.1447,123.2534,122.9172,123.026,26583.0
2021-06-25 10:30:00,124.42,124.47,124.23,124.33,14113.0,123.026,123.0754,122.8381,122.937,14113.0
2021-06-25 10:40:00,124.34,124.35,124.21,124.34,42041.0,122.9469,122.9568,122.8184,122.9469,42041.0
2021-06-25 10:50:00,124.34,124.63,124.32,124.58,12864.0,122.9469,123.2337,122.9271,123.1842,12864.0
2021-06-25 11:00:00,124.58,124.65,124.49,124.56,11603.0,123.1842,123.2534,123.0952,123.1644,11603.0
2021-06-25 11:10:00,124.59,124.75,124.53,124.67,17869.0,123.1941,123.3523,123.1348,123.2732,17869.0
2021-06-25 11:20:00,124.69,124.84,124.6,124.72,17259.0,123.293,123.4413,123.204,123.3226,17259.0
2021-06-25 11:30:00,124.69,124.72,124.57,124.57,21278.0,123.293,123.3226,123.1743,123.1743,21278.0
2021-06-25 11:40:00,124.56,124.6,124.53,124.56,16352.0,123.1644,123.204,123.1348,123.1644,16352.0
2021-06-25 11:50:00,124.55,124.6,124.45,124.55,21403.0,123.1546,123.204,123.0557,123.1546,21403.0
2021-06-25 12:00:00,124.52,124.6,124.39,124.59,16333.0,123.1249,123.204,122.9963,123.1941,16333.0
2021-06-25 12:10:00,124.64,124.79,124.6,124.72,33533.0,123.2435,123.3919,123.204,123.3226,33533.0
2021-06-25 12:20:00,124.74,124.83,124.49,124.49,23987.0,123.3424,123.4314,123.0952,123.0952,23987.0
2021-06-25 12:30:00,124.54,124.71,124.48,124.49,28503.0,123.1447,123.3128,123.0853,123.0952,28503.0
2021-06-25 12:40:00,124.52,124.71,124.5,124.64,27876.0,123.1249,123.3128,123.1051,123.2435,27876.0
2021-06-25 12:50:00,124.64,124.69,124.48,124.52,20949.0,123.2435,123.293,123.0853,123.1249,20949.0
2021-06-25 13:00:00,124.51,124.52,124.34,124.45,29412.0,123.115,123.1249,122.9469,123.0557,29412.0
2021-06-25 13:10:00,124.45,124.5,124.3,124.31,25336.0,123.0557,123.1051,122.9074,122.9172,25336.0
2021-06-25 13:20:00,124.3,124.36,124.25,124.34,15887.0,122.9074,122.9667,122.8579,122.9469,15887.0
2021-06-25 13:30:00,124.34,124.41,124.28,124.36,20371.0,122.9469,123.0161,122.8876,122.9667,20371.0
2021-06-25 13:40:00,124.35,124.45,124.31,124.38,16427.0,122.9568,123.0557,122.9172,122.9865,16427.0
2021-06-25 13:50:00,124.36,124.54,124.34,124.53,19873.0,122.9667,123.1447,122.9469,123.1348,19873.0
2021-06-25 14:00:00,124.53,124.64,124.48,124.64,19438.0,123.1348,123.2435,123.0853,123.2435,19438.0
2021-06-25 14:10:00,124.64,124.88,124.64,124.79,24615.0,123.2435,123.4809,123.2435,123.3919,24615.0
2021-06-25 14:20:00,124.8,125.14,124.78,125.0,16656.0,123.4018,123.7379,123.382,123.5995,16656.0
2021-06-25 14:30:00,125.0,125.17,124.97,125.13,18157.0,123.5995,123.7676,123.5698,123.7281,18157.0
2021-06-25 14:40:00,125.09,125.14,125.0,125.0,10190.0,123.6885,123.7379,123.5995,123.5995,10190.0
2021-06-25 14:50:00,125.0,125.14,124.98,125.14,18115.0,123.5995,123.7379,123.5797,123.7379,18115.0
2021-06-25 15:00:00,125.1,125.32,125.1,125.23,12163.0,123.6984,123.9159,123.6984,123.8269,12163.0
2021-06-25 15:10:00,125.28,125.29,125.1,125.16,21599.0,123.8764,123.8863,123.6984,123.7577,21599.0
2021-06-25 15:20:00,125.13,125.25,125.09,125.19,27547.0,123.7281,123.8467,123.6885,123.7874,27547.0
2021-06-25 15:30:00,125.2,125.49,125.18,125.33,41267.0,123.7973,124.084,123.7775,123.9258,41267.0
2021-06-25 15:40:00,125.33,125.35,124.86,124.91,57870.0,123.9258,123.9456,123.4611,123.5105,57870.0
2021-06-25 15:50:00,124.88,124.88,124.22,124.48,255370.0,123.4809,123.4809,122.8283,123.0853,255370.0
2021-06-28 09:30:00,124.06,124.06,122.17,122.23,44588.0,122.67,122.67,120.8012,120.8605,44588.0
2021-06-28 09:40:00,122.14,122.26,121.65,121.67,69771.0,120.7716,120.8902,120.287,120.3068,69771.0
2021-06-28 09:50:00,121.66,122.07,121.46,121.98,47209.0,120.2969,120.7023,120.0992,120.6133,47209.0
2021-06-28 10:00:00,121.91,121.98,120.84,120.9,41972.0,120.5441,120.6133,119.4861,119.5454,41972.0
2021-06-28 10:10:00,120.86,121.04,120.46,120.84,42638.0,119.5059,119.6839,119.1104,119.4861,42638.0
2021-06-28 10:20:00,120.84,121.06,120.58,120.64,28481.0,119.4861,119.7037,119.229,119.2884,28481.0
2021-06-28 10:30:00,120.59,120.63,120.12,120.36,55940.0,119.2389,119.2785,118.7742,119.0115,55940.0
2021-06-28 10:40:00,120.28,120.62,120.16,120.62,47324.0,118.9324,119.2686,118.8137,119.2686,47324.0
2021-06-28 10:50:00,120.61,120.9,120.61,120.84,38820.0,119.2587,119.5454,119.2587,119.4861,38820.0
2021-06-28 11:00:00,120.8,120.84,120.2,120.42,49416.0,119.4466,119.4861,118.8533,119.0708,49416.0
2021-06-28 11:10:00,120.38,120.62,120.25,120.28,25891.0,119.0313,119.2686,118.9027,118.9324,25891.0
2021-06-28 11:20:00,120.27,120.54,120.25,120.37,33099.0,118.9225,119.1895,118.9027,119.0214,33099.0
2021-06-28 11:30:00,120.3,120.32,120.01,120.09,35959.0,118.9522,118.9719,118.6654,118.7445,35959.0
2021-06-28 11:40:00,120.02,120.04,119.51,119.84,33419.0,118.6753,118.6951,118.171,118.4973,33419.0
2021-06-28 11:50:00,119.84,120.1,119.75,119.97,31061.0,118.4973,118.7544,118.4083,118.6259,31061.0
2021-06-28 12:00:00,119.98,120.38,119.93,120.12,20261.0,118.6358,119.0313,118.5863,118.7742,20261.0
2021-06-28 12:10:00,120.21,120.27,119.99,120.07,20577.0,118.8632,118.9225,118.6456,118.7247,20577.0
2021-06-28 12:20:00,120.09,120.27,119.92,120.2,27960.0,118.7445,118.9225,118.5764,118.8533,27960.0
2021-06-28 12:30:00,120.26,120.41,120.23,120.36,17053.0,118.9126,119.0609,118.883,119.0115,17053.0
2021-06-28 12:40:00,120.36,120.55,120.3,120.52,22199.0,119.0115,119.1994,118.9522,119.1697,22199.0
2021-06-28 12:50:00,120.52,120.55,120.39,120.47,17815.0,119.1697,119.1994,119.0412,119.1203,17815.0
2021-06-28 13:00:00,120.47,120.53,120.35,120.36,25733.0,119.1203,119.1796,119.0016,119.0115,25733.0
2021-06-28 13:10:00,120.34,120.34,120.07,120.12,40422.0,118.9917,118.9917,118.7247,118.7742,40422.0
2021-06-28 13:20:00,120.18,120.28,119.84,120.02,25545.0,118.8335,118.9324,118.4973,118.6753,25545.0
2021-06-28 13:30:00,120.02,120.29,120.02,120.2,31956.0,118.6753,118.9423,118.6753,118.8533,31956.0
2021-06-28 13:40:00,120.18,120.44,120.11,120.39,14796.0,118.8335,119.0906,118.7643,119.0412,14796.0
2021-06-28 13:50:00,120.41,120.69,120.41,120.66,12910.0,119.0609,119.3378,119.0609,119.3081,12910.0
2021-06-28 14:00:00,120.7,120.95,120.67,120.88,17655.0,119.3477,119.5949,119.318,119.5257,17655.0
2021-06-28 14:10:00,120.89,120.96,120.82,120.94,10589.0,119.5356,119.6048,119.4663,119.585,10589.0
2021-06-28 14:20:00,120.95,121.06,120.9,121.06,13079.0,119.5949,119.7037,119.5454,119.7037,13079.0
2021-06-28 14:30:00,121.05,121.32,120.96,121.29,24214.0,119.6938,119.9607,119.6048,119.9311,24214.0
2021-06-28 14:40:00,121.34,121.64,121.32,121.64,20319.0,119.9805,120.2772,119.9607,120.2772,20319.0
2021-06-28 14:50:00,121.62,121.63,121.33,121.46,20564.0,120.2574,120.2673,119.9706,120.0992,20564.0
2021-06-28 15:00:00,121.5,121.57,121.36,121.36,15718.0,120.1387,120.2079,120.0003,120.0003,15718.0
2021-06-28 15:10:00,121.4,121.57,121.29,121.43,40801.0,120.0398,120.2079,119.9311,120.0695,40801.0
2021-06-28 15:20:00,121.43,121.52,121.31,121.31,17648.0,120.0695,120.1585,119.9509,119.9509,17648.0
2021-06-28 15:30:00,121.33,121.37,121.0,121.07,43139.0,119.9706,120.0102,119.6443,119.7135,43139.0
2021-06-28 15:40:00,121.09,121.13,120.85,120.95,55022.0,119.7333,119.7729,119.496,119.5949,55022.0
2021-06-28 15:50:00,120.95,120.96,120.64,120.8,221707.0,119.5949,119.6048,119.2884,119.4466,221707.0
2021-06-29 09:30:00,120.76,121.21,120.21,120.39,33583.0,119.407,119.852,118.8632,119.0412,33583.0
2021-06-29 09:40:00,120.37,120.37,119.4,120.07,66451.0,119.0214,119.0214,118.0623,118.7247,66451.0
2021-06-29 09:50:00,120.05,120.37,119.81,120.37,21333.0,118.705,119.0214,118.4677,119.0214,21333.0
2021-06-29 10:00:00,120.38,120.79,120.2,120.51,15639.0,119.0313,119.4367,118.8533,119.1598,15639.0
2021-06-29 10:10:00,120.45,120.53,120.17,120.3,15793.0,119.1005,119.1796,118.8236,118.9522,15793.0
2021-06-29 10:20:00,120.29,120.37,120.09,120.25,33138.0,118.9423,119.0214,118.7445,118.9027,33138.0
2021-06-29 10:30:00,120.29,120.57,119.13,120.19,30988.0,118.9423,119.2191,117.7953,118.8434,30988.0
2021-06-29 10:40:00,120.2,120.26,120.05,120.14,16604.0,118.8533,118.9126,118.705,118.794,16604.0
2021-06-29 10:50:00,120.15,120.4,120.09,120.36,19326.0,118.8039,119.051,118.7445,119.0115,19326.0
2021-06-29 11:00:00,120.37,120.63,120.27,120.61,27382.0,119.0214,119.2785,118.9225,119.2587,27382.0
2021-06-29 11:10:00,120.6,121.07,120.6,121.05,47185.0,119.2488,119.7135,119.2488,119.6938,47185.0
2021-06-29 11:20:00,121.04,121.12,120.82,120.9,12199.0,119.6839,119.763,119.4663,119.5454,12199.0
2021-06-29 11:30:00,120.94,121.0,120.6,120.6,13297.0,119.585,119.6443,119.2488,119.2488,13297.0
2021-06-29 11:40:00,120.53,120.77,120.52,120.57,11415.0,119.1796,119.4169,119.1697,119.2191,11415.0
2021-06-29 11:50:00,120.56,120.65,120.53,120.65,13753.0,119.2093,119.2982,119.1796,119.2982,13753.0
2021-06-29 12:00:00,120.64,120.73,120.52,120.53,8920.0,119.2884,119.3774,119.1697,119.1796,8920.0
2021-06-29 12:10:00,120.51,120.63,120.43,120.47,20993.0,119.1598,119.2785,119.0807,119.1203,20993.0
2021-06-29 12:20:00,120.48,120.48,120.22,120.24,12727.0,119.1302,119.1302,118.8731,118.8928,12727.0
2021-06-29 12:30:00,120.18,120.28,120.13,120.26,6999.0,118.8335,118.9324,118.7841,118.9126,6999.0
2021-06-29 12:40:00,120.25,120.31,120.18,120.28,9464.0,118.9027,118.9621,118.8335,118.9324,9464.0
2021-06-29 12:50:00,120.26,120.27,120.06,120.1,15978.0,118.9126,118.9225,118.7149,118.7544,15978.0
2021-06-29 13:00:00,120.11,120.18,120.08,120.11,16026.0,118.7643,118.8335,118.7346,118.7643,16026.0
2021-06-29 13:10:00,120.14,120.15,119.84,119.86,11269.0,118.794,118.8039,118.4973,118.5171,11269.0
2021-06-29 13:20:00,119.87,120.06,119.85,120.02,17413.0,118.527,118.7149,118.5072,118.6753,17413.0
2021-06-29 13:30:00,119.99,120.08,119.81,119.98,26902.0,118.6456,118.7346,118.4677,118.6358,26902.0
2021-06-29 13:40:00,120.03,120.16,119.94,120.12,18559.0,118.6852,118.8137,118.5962,118.7742,18559.0
2021-06-29 13:50:00,120.14,120.15,119.95,120.02,29987.0,118.794,118.8039,118.6061,118.6753,29987.0
2021-06-29 14:00:00,120.0,120.02,119.88,119.92,11352.0,118.6555,118.6753,118.5369,118.5764,11352.0
2021-06-29 14:10:00,119.9,119.98,119.79,119.79,17197.0,118.5567,118.6358,118.4479,118.4479,17197.0
2021-06-29 14:20:00,119.82,119.88,119.57,119.7,18804.0,118.4775,118.5369,118.2303,118.3589,18804.0
2021-06-29 14:30:00,119.66,119.68,119.42,119.42,13980.0,118.3193,118.3391,118.082,118.082,13980.0
2021-06-29 14:40:00,119.41,119.43,119.24,119.32,35792.0,118.0721,118.0919,117.904,117.9832,35792.0
2021-06-29 14:50:00,119.32,119.4,119.26,119.37,14863.0,117.9832,118.0623,117.9238,118.0326,14863.0
2021-06-29 15:00:00,119.36,119.44,119.28,119.33,21399.0,118.0227,118.1018,117.9436,117.993,21399.0
2021-06-29 15:10:00,119.33,119.39,119.26,119.35,30898.0,117.993,118.0524,117.9238,118.0128,30898.0
2021-06-29 15:20:00,119.34,119.4,119.24,119.32,38945.0,118.0029,118.0623,117.904,117.9832,38945.0
2021-06-29 15:30:00,119.32,119.37,119.16,119.16,37895.0,117.9832,118.0326,117.8249,117.8249,37895.0
2021-06-29 15:40:00,119.17,119.18,118.8,118.87,77155.0,117.8348,117.8447,117.469,117.5382,77155.0
2021-06-29 15:50:00,118.92,119.01,118.66,118.95,209731.0,117.5876,117.6766,117.3305,117.6173,209731.0
2021-06-30 09:30:00,119.06,119.33,118.9,119.2,28782.0,117.7261,117.993,117.5679,117.8645,28782.0
2021-06-30 09:40:00,119.25,119.52,119.08,119.35,21440.0,117.9139,118.1809,117.7458,118.0128,21440.0
2021-06-30 09:50:00,119.41,119.76,119.23,119.65,73132.0,118.0721,118.4182,117.8942,118.3095,73132.0
2021-06-30 10:00:00,119.75,120.08,119.7,120.0,51881.0,118.4083,118.7346,118.3589,118.6555,51881.0
2021-06-30 10:10:00,119.97,120.62,119.95,120.58,54196.0,118.6259,119.2686,118.6061,119.229,54196.0
2021-06-30 10:20:00,120.6,120.78,120.17,120.36,91103.0,119.2488,119.4268,118.8236,119.0115,91103.0
2021-06-30 10:30:00,120.34,120.44,120.09,120.14,21594.0,118.9917,119.0906,118.7445,118.794,21594.0
2021-06-30 10:40:00,120.15,120.23,119.9,120.16,38446.0,118.8039,118.883,118.5567,118.8137,38446.0
2021-06-30 10:50:00,120.13,120.15,119.93,119.98,20119.0,118.7841,118.8039,118.5863,118.6358,20119.0
2021-06-30 11:00:00,120.0,120.01,119.74,119.97,20865.0,118.6555,118.6654,118.3984,118.6259,20865.0
2021-06-30 11:10:00,120.0,120.0,119.6,119.72,15635.0,118.6555,118.6555,118.26,118.3787,15635.0
2021-06-30 11:20:00,119.72,119.95,119.71,119.82,24381.0,118.3787,118.6061,118.3688,118.4775,24381.0
2021-06-30 11:30:00,119.84,119.95,119.8,119.81,10216.0,118.4973,118.6061,118.4578,118.4677,10216.0
2021-06-30 11:40:00,119.83,119.84,119.65,119.78,38484.0,118.4874,118.4973,118.3095,118.438,38484.0
2021-06-30 11:50:00,119.77,119.88,119.73,119.87,10308.0,118.4281,118.5369,118.3886,118.527,10308.0
2021-06-30 12:00:00,119.89,120.0,119.8,119.97,10933.0,118.5468,118.6555,118.4578,118.6259,10933.0
2021-06-30 12:10:00,119.95,119.95,119.85,119.89,11281.0,118.6061,118.6061,118.5072,118.5468,11281.0
2021-06-30 12:20:00,119.9,120.03,119.8,120.03,16769.0,118.5567,118.6852,118.4578,118.6852,16769.0
2021-06-30 12:30:00,120.0,120.05,119.91,119.98,22034.0,118.6555,118.705,118.5665,118.6358,22034.0
2021-06-30 12:40:00,119.96,120.01,119.82,119.96,37378.0,118.616,118.6654,118.4775,118.616,37378.0
2021-06-30 12:50:00,119.97,120.03,119.85,119.93,17170.0,118.6259,118.6852,118.5072,118.5863,17170.0
2021-06-30 13:00:00,119.95,120.11,119.93,120.04,10731.0,118.6061,118.7643,118.5863,118.6951,10731.0
2021-06-30 13:10:00,120.07,120.32,120.06,120.24,16208.0,118.7247,118.9719,118.7149,118.8928,16208.0
2021-06-30 13:20:00,120.21,120.39,120.18,120.3,12896.0,118.8632,119.0412,118.8335,118.9522,12896.0
2021-06-30 13:30:00,120.3,120.37,120.18,120.33,28244.0,118.9522,119.0214,118.8335,118.9818,28244.0
2021-06-30 13:40:00,120.26,120.27,120.08,120.26,32857.0,118.9126,118.9225,118.7346,118.9126,32857.0
2021-06-30 13:50:00,120.26,120.27,120.17,120.23,14020.0,118.9126,118.9225,118.8236,118.883,14020.0
2021-06-30 14:00:00,120.25,120.29,120.05,120.11,22615.0,118.9027,118.9423,118.705,118.7643,22615.0
2021-06-30 14:10:00,120.11,120.58,120.05,120.47,45261.0,118.7643,119.229,118.705,119.1203,45261.0
2021-06-30 14:20:00,120.48,120.58,120.39,120.48,21330.0,119.1302,119.229,119.0412,119.1302,21330.0
2021-06-30 14:30:00,120.49,120.62,120.39,120.42,22345.0,119.14,119.2686,119.0412,119.0708,22345.0
2021-06-30 14:40:00,120.42,120.65,120.42,120.61,21504.0,119.0708,119.2982,119.0708,119.2587,21504.0
2021-06-30 14:50:00,120.61,120.63,120.43,120.45,29897.0,119.2587,119.2785,119.0807,119.1005,29897.0
2021-06-30 15:00:00,120.44,120.48,120.31,120.31,15982.0,119.0906,119.1302,118.9621,118.9621,15982.0
2021-06-30 15:10:00,120.32,120.64,120.32,120.57,21440.0,118.9719,119.2884,118.9719,119.2191,21440.0
2021-06-30 15:20:00,120.58,120.74,120.57,120.59,22286.0,119.229,119.3872,119.2191,119.2389,22286.0
2021-06-30 15:30:00,120.57,120.59,120.42,120.46,40925.0,119.2191,119.2389,119.0708,119.1104,40925.0
2021-06-30 15:40:00,120.46,120.57,120.36,120.39,82746.0,119.1104,119.2191,119.0115,119.0412,82746.0
2021-06-30 15:50:00,120.37,120.8,120.3,120.63,249496.0,119.0214,119.4466,118.9522,119.2785,249496.0
2021-07-01 09:30:00,120.63,121.94,120.62,121.87,142107.0,119.2785,120.5738,119.2686,120.5046,142107.0
2021-07-01 09:40:00,121.86,122.22,121.71,122.18,111304.0,120.4947,120.8507,120.3464,120.8111,111304.0
2021-07-01 09:50:00,122.24,122.25,121.66,121.76,22554.0,120.8704,120.8803,120.2969,120.3958,22554.0
2021-07-01 10:00:00,121.76,122.27,121.55,122.14,39231.0,120.3958,120.9001,120.1882,120.7716,39231.0
2021-07-01 10:10:00,122.09,122.96,121.92,122.91,139112.0,120.7221,121.5824,120.554,121.5329,139112.0
2021-07-01 10:20:00,122.91,122.91,122.4,122.49,88137.0,121.5329,121.5329,121.0286,121.1176,88137.0
2021-07-01 10:30:00,122.42,122.48,122.12,122.48,22736.0,121.0484,121.1077,120.7518,121.1077,22736.0
2021-07-01 10:40:00,122.41,122.59,122.4,122.57,18096.0,121.0385,121.2165,121.0286,121.1967,18096.0
2021-07-01 10:50:00,122.57,122.72,122.26,122.35,100169.0,121.1967,121.3451,120.8902,120.9792,100169.0
2021-07-01 11:00:00,122.33,122.62,122.33,122.55,12971.0,120.9594,121.2462,120.9594,121.177,12971.0
2021-07-01 11:10:00,122.52,122.52,122.28,122.34,46768.0,121.1473,121.1473,120.91,120.9693,46768.0
2021-07-01 11:20:00,122.33,122.42,122.2,122.41,17338.0,120.9594,121.0484,120.8309,121.0385,17338.0
2021-07-01 11:30:00,122.41,122.57,122.38,122.54,21107.0,121.0385,121.1967,121.0089,121.1671,21107.0
2021-07-01 11:40:00,122.54,122.57,122.37,122.57,6658.0,121.1671,121.1967,120.999,121.1967,6658.0
2021-07-01 11:50:00,122.6,122.71,122.49,122.51,26212.0,121.2264,121.3352,121.1176,121.1374,26212.0
2021-07-01 12:00:00,122.51,122.64,122.44,122.54,19973.0,121.1374,121.266,121.0682,121.1671,19973.0
2021-07-01 12:10:00,122.54,122.69,122.54,122.62,17839.0,121.1671,121.3154,121.1671,121.2462,17839.0
2021-07-01 12:20:00,122.62,122.71,122.53,122.67,12536.0,121.2462,121.3352,121.1572,121.2956,12536.0
2021-07-01 12:30:00,122.69,122.92,122.68,122.87,19319.0,121.3154,121.5428,121.3055,121.4934,19319.0
2021-07-01 12:40:00,122.85,123.14,122.8,123.02,24230.0,121.4736,121.7604,121.4242,121.6417,24230.0
2021-07-01 12:50:00,123.01,123.12,122.93,122.99,21143.0,121.6318,121.7406,121.5527,121.612,21143.0
2021-07-01 13:00:00,123.0,123.02,122.92,123.0,28257.0,121.6219,121.6417,121.5428,121.6219,28257.0
2021-07-01 13:10:00,123.0,123.15,122.99,123.08,25285.0,121.6219,121.7702,121.612,121.701,25285.0
2021-07-01 13:20:00,123.09,123.15,123.09,123.1,15658.0,121.7109,121.7702,121.7109,121.7208,15658.0
2021-07-01 13:30:00,123.12,123.19,123.05,123.15,21036.0,121.7406,121.8098,121.6714,121.7702,21036.0
2021-07-01 13:40:00,123.12,123.17,123.05,123.11,17322.0,121.7406,121.79,121.6714,121.7307,17322.0
2021-07-01 13:50:00,123.12,123.19,123.09,123.13,20557.0,121.7406,121.8098,121.7109,121.7505,20557.0
2021-07-01 14:00:00,123.13,123.14,122.98,123.04,23244.0,121.7505,121.7604,121.6021,121.6615,23244.0
2021-07-01 14:10:00,123.03,123.17,123.0,123.17,27548.0,121.6516,121.79,121.6219,121.79,27548.0
2021-07-01 14:20:00,123.18,123.3,123.09,123.25,15957.0,121.7999,121.9186,121.7109,121.8691,15957.0
2021-07-01 14:30:00,123.26,123.42,123.23,123.4,16266.0,121.879,122.0372,121.8493,122.0174,16266.0
2021-07-01 14:40:00,123.4,123.8,123.37,123.61,103505.0,122.0174,122.413,121.9878,122.2251,103505.0
2021-07-01 14:50:00,123.62,123.73,123.54,123.67,44801.0,122.235,122.3437,122.1559,122.2844,44801.0
2021-07-01 15:00:00,123.66,123.71,123.59,123.68,29160.0,122.2745,122.324,122.2053,122.2943,29160.0
2021-07-01 15:10:00,123.66,123.84,123.65,123.82,60609.0,122.2745,122.4525,122.2646,122.4327,60609.0
2021-07-01 15:20:00,123.83,123.83,123.61,123.62,27852.0,122.4426,122.4426,122.2251,122.235,27852.0
2021-07-01 15:30:00,123.63,123.72,123.5,123.52,47877.0,122.2449,122.3339,122.1163,122.1361,47877.0
2021-07-01 15:40:00,123.53,123.56,123.41,123.52,58189.0,122.146,122.1756,122.0273,122.1361,58189.0
2021-07-01 15:50:00,123.54,123.66,123.26,123.64,274350.0,122.1559,122.2745,121.879,122.2547,274350.0
2021-07-02 09:30:00,124.49,124.98,123.76,124.52,74163.0,123.0952,123.5797,122.3734,123.1249,74163.0
2021-07-02 09:40:00,124.35,125.18,124.34,124.99,45741.0,122.9568,123.7775,122.9469,123.5896,45741.0
2021-07-02 09:50:00,124.94,125.18,124.81,124.88,61668.0,123.5402,123.7775,123.4116,123.4809,61668.0
2021-07-02 10:00:00,124.86,125.26,124.8,125.26,32199.0,123.4611,123.8566,123.4018,123.8566,32199.0
2021-07-02 10:10:00,125.27,125.64,125.21,125.58,45077.0,123.8665,124.2323,123.8072,124.173,45077.0
2021-07-02 10:20:00,125.56,125.6,125.05,125.27,34308.0,124.1532,124.1928,123.649,123.8665,34308.0
2021-07-02 10:30:00,125.29,125.5,125.2,125.32,12745.0,123.8863,124.0939,123.7973,123.9159,12745.0
2021-07-02 10:40:00,125.34,125.99,125.33,125.97,39916.0,123.9357,124.5784,123.9258,124.5586,39916.0
2021-07-02 10:50:00,125.93,126.12,125.88,126.03,55665.0,124.5191,124.707,124.4697,124.618,55665.0
2021-07-02 11:00:00,126.02,126.09,125.9,125.97,31620.0,124.6081,124.6773,124.4894,124.5586,31620.0
2021-07-02 11:10:00,126.0,126.1,125.94,126.07,44203.0,124.5883,124.6872,124.529,124.6575,44203.0
2021-07-02 11:20:00,126.02,126.09,125.89,126.04,37373.0,124.6081,124.6773,124.4795,124.6279,37373.0
2021-07-02 11:30:00,126.02,126.05,125.98,126.02,11631.0,124.6081,124.6377,124.5685,124.6081,11631.0
2021-07-02 11:40:00,126.03,126.06,125.95,126.02,29123.0,124.618,124.6476,124.5389,124.6081,29123.0
2021-07-02 11:50:00,126.04,126.1,125.96,126.07,27119.0,124.6279,124.6872,124.5488,124.6575,27119.0
2021-07-02 12:00:00,126.09,126.17,126.05,126.13,17533.0,124.6773,124.7564,124.6377,124.7169,17533.0
2021-07-02 12:10:00,126.13,126.19,125.88,126.03,44319.0,124.7169,124.7762,124.4697,124.618,44319.0
2021-07-02 12:20:00,126.04,126.13,125.99,126.12,13214.0,124.6279,124.7169,124.5784,124.707,13214.0
2021-07-02 12:30:00,126.09,126.2,126.06,126.09,10581.0,124.6773,124.7861,124.6476,124.6773,10581.0
2021-07-02 12:40:00,126.08,126.13,126.05,126.08,15738.0,124.6674,124.7169,124.6377,124.6674,15738.0
2021-07-02 12:50:00,126.07,126.18,126.04,126.15,11474.0,124.6575,124.7663,124.6279,124.7366,11474.0
2021-07-02 13:00:00,126.18,126.23,126.12,126.19,9402.0,124.7663,124.8157,124.707,124.7762,9402.0
2021-07-02 13:10:00,126.16,126.22,126.1,126.21,15444.0,124.7465,124.8058,124.6872,124.796,15444.0
2021-07-02 13:20:00,126.18,126.24,126.12,126.21,17160.0,124.7663,124.8256,124.707,124.796,17160.0
2021-07-02 13:30:00,126.22,126.25,126.05,126.22,16642.0,124.8058,124.8355,124.6377,124.8058,16642.0
2021-07-02 13:40:00,126.21,126.26,126.12,126.13,12560.0,124.796,124.8454,124.707,124.7169,12560.0
2021-07-02 13:50:00,126.14,126.15,126.04,126.07,38092.0,124.7267,124.7366,124.6279,124.6575,38092.0
2021-07-02 14:00:00,126.1,126.14,125.98,126.1,17744.0,124.6872,124.7267,124.5685,124.6872,17744.0
2021-07-02 14:10:00,126.1,126.15,126.08,126.09,37287.0,124.6872,124.7366,124.6674,124.6773,37287.0
2021-07-02 14:20:00,126.09,126.26,126.05,126.23,15761.0,124.6773,124.8454,124.6377,124.8157,15761.0
2021-07-02 14:30:00,126.23,126.32,126.22,126.27,15980.0,124.8157,124.9047,124.8058,124.8553,15980.0
2021-07-02 14:40:00,126.28,126.32,126.25,126.3,13792.0,124.8652,124.9047,124.8355,124.8849,13792.0
2021-07-02 14:50:00,126.3,126.4,126.25,126.32,40625.0,124.8849,124.9838,124.8355,124.9047,40625.0
2021-07-02 15:00:00,126.32,126.57,126.31,126.57,38716.0,124.9047,125.1519,124.8948,125.1519,38716.0
2021-07-02 15:10:00,126.56,126.81,126.55,126.75,45399.0,125.142,125.3892,125.1321,125.3299,45399.0
2021-07-02 15:20:00,126.76,126.88,126.72,126.8,40222.0,125.3398,125.4584,125.3002,125.3793,40222.0
2021-07-02 15:30:00,126.81,126.83,126.59,126.67,45882.0,125.3892,125.409,125.1717,125.2508,45882.0
2021-07-02 15:40:00,126.69,126.69,126.5,126.6,49361.0,125.2706,125.2706,125.0827,125.1816,49361.0
2021-07-02 15:50:00,126.61,127.03,126.61,126.86,307975.0,125.1915,125.6068,125.1915,125.4387,307975.0
2021-07-06 09:30:00,127.06,128.0,126.63,126.91,70646.0,125.6364,126.5659,125.2112,125.4881,70646.0
2021-07-06 09:40:00,126.8,127.41,126.67,127.34,54015.0,125.3793,125.9825,125.2508,125.9133,54015.0
2021-07-06 09:50:00,127.33,127.42,127.03,127.08,46929.0,125.9034,125.9924,125.6068,125.6562,46929.0
2021-07-06 10:00:00,127.03,127.04,126.57,126.59,33748.0,125.6068,125.6167,125.1519,125.1717,33748.0
2021-07-06 10:10:00,126.56,126.8,126.35,126.48,21105.0,125.142,125.3793,124.9344,125.0629,21105.0
2021-07-06 10:20:00,126.47,126.52,126.27,126.52,27341.0,125.053,125.1025,124.8553,125.1025,27341.0
2021-07-06 10:30:00,126.48,126.48,125.95,126.2,26263.0,125.0629,125.0629,124.5389,124.7861,26263.0
2021-07-06 10:40:00,126.12,126.41,126.05,126.35,33741.0,124.707,124.9937,124.6377,124.9344,33741.0
2021-07-06 10:50:00,126.36,126.45,125.62,125.66,27332.0,124.9443,125.0333,124.2126,124.2521,27332.0
2021-07-06 11:00:00,125.63,125.91,125.43,125.52,48728.0,124.2225,124.4993,124.0247,124.1137,48728.0
2021-07-06 11:10:00,125.52,125.52,125.19,125.21,21346.0,124.1137,124.1137,123.7874,123.8072,21346.0
2021-07-06 11:20:00,125.22,125.31,125.0,125.14,51549.0,123.817,123.906,123.5995,123.7379,51549.0
2021-07-06 11:30:00,125.17,125.19,124.99,125.1,46805.0,123.7676,123.7874,123.5896,123.6984,46805.0
2021-07-06 11:40:00,125.1,125.15,124.82,124.98,22816.0,123.6984,123.7478,123.4215,123.5797,22816.0
2021-07-06 11:50:00,124.97,124.98,124.4,124.42,21475.0,123.5698,123.5797,123.0062,123.026,21475.0
2021-07-06 12:00:00,124.37,124.44,124.14,124.16,34226.0,122.9766,123.0458,122.7491,122.7689,34226.0
2021-07-06 12:10:00,124.17,124.39,124.13,124.3,26296.0,122.7788,122.9963,122.7393,122.9074,26296.0
2021-07-06 12:20:00,124.28,124.5,124.19,124.49,15906.0,122.8876,123.1051,122.7986,123.0952,15906.0
2021-07-06 12:30:00,124.45,124.8,124.39,124.75,9846.0,123.0557,123.4018,122.9963,123.3523,9846.0
2021-07-06 12:40:00,124.78,125.01,124.76,125.0,21649.0,123.382,123.6094,123.3622,123.5995,21649.0
2021-07-06 12:50:00,124.99,125.29,124.96,125.29,52213.0,123.5896,123.8863,123.56,123.8863,52213.0
2021-07-06 13:00:00,125.23,125.29,125.07,125.17,18076.0,123.8269,123.8863,123.6687,123.7676,18076.0
2021-07-06 13:10:00,125.21,125.33,125.01,125.26,13588.0,123.8072,123.9258,123.6094,123.8566,13588.0
2021-07-06 13:20:00,125.26,125.36,125.22,125.36,14686.0,123.8566,123.9555,123.817,123.9555,14686.0
2021-07-06 13:30:00,125.32,125.54,125.29,125.5,20886.0,123.9159,124.1335,123.8863,124.0939,20886.0
2021-07-06 13:40:00,125.48,125.81,125.46,125.78,19450.0,124.0741,124.4004,124.0544,124.3708,19450.0
2021-07-06 13:50:00,125.75,125.95,125.74,125.8,16482.0,124.3411,124.5389,124.3312,124.3905,16482.0
2021-07-06 14:00:00,125.81,126.0,125.81,125.97,19500.0,124.4004,124.5883,124.4004,124.5586,19500.0
2021-07-06 14:10:00,125.96,125.98,125.82,125.98,24223.0,124.5488,124.5685,124.4103,124.5685,24223.0
2021-07-06 14:20:00,126.0,126.0,125.81,125.94,21384.0,124.5883,124.5883,124.4004,124.529,21384.0
2021-07-06 14:30:00,125.93,126.05,125.87,126.04,23726.0,124.5191,124.6377,124.4598,124.6279,23726.0
2021-07-06 14:40:00,126.04,126.06,125.86,125.96,16345.0,124.6279,124.6476,124.4499,124.5488,16345.0
2021-07-06 14:50:00,125.93,125.95,125.66,125.69,10835.0,124.5191,124.5389,124.2521,124.2818,10835.0
2021-07-06 15:00:00,125.7,125.82,125.66,125.82,11338.0,124.2917,124.4103,124.2521,124.4103,11338.0
2021-07-06 15:10:00,125.85,125.96,125.8,125.85,13055.0,124.44,124.5488,124.3905,124.44,13055.0
2021-07-06 15:20:00,125.86,125.95,125.8,125.93,13542.0,124.4499,124.5389,124.3905,124.5191,13542.0
2021-07-06 15:30:00,125.94,125.98,125.58,125.65,23074.0,124.529,124.5685,124.173,124.2422,23074.0
2021-07-06 15:40:00,125.68,125.94,125.62,125.94,31105.0,124.2719,124.529,124.2126,124.529,31105.0
2021-07-06 15:50:00,125.93,126.02,125.73,125.84,171729.0,124.5191,124.6081,124.3213,124.4301,171729.0
2021-07-07 09:30:00,124.63,126.38,124.63,126.38,28943.0,123.2337,124.9641,123.2337,124.9641,28943.0
2021-07-07 09:40:00,126.35,126.39,124.85,125.01,21549.0,124.9344,124.9739,123.4512,123.6094,21549.0
2021-07-07 09:50:00,124.92,125.01,124.49,124.59,12461.0,123.5204,123.6094,123.0952,123.1941,12461.0
2021-07-07 10:00:00,124.48,124.58,123.65,123.7,45912.0,123.0853,123.1842,122.2646,122.3141,45912.0
2021-07-07 10:10:00,123.76,123.79,123.04,123.12,50553.0,122.3734,122.4031,121.6615,121.7406,50553.0
2021-07-07 10:20:00,123.11,123.17,122.18,122.18,49632.0,121.7307,121.79,120.8111,120.8111,49632.0
2021-07-07 10:30:00,122.15,122.57,121.82,122.46,68000.0,120.7814,121.1967,120.4551,121.088,68000.0
2021-07-07 10:40:00,122.37,122.65,122.24,122.65,17513.0,120.999,121.2758,120.8704,121.2758,17513.0
2021-07-07 10:50:00,122.6,123.0,122.52,122.91,16695.0,121.2264,121.6219,121.1473,121.5329,16695.0
2021-07-07 11:00:00,122.97,123.34,122.93,123.28,11241.0,121.5923,121.9581,121.5527,121.8988,11241.0
2021-07-07 11:10:00,123.22,123.31,122.92,123.22,67615.0,121.8395,121.9284,121.5428,121.8395,67615.0
2021-07-07 11:20:00,123.19,123.44,122.98,123.43,68720.0,121.8098,122.057,121.6021,122.0471,68720.0
2021-07-07 11:30:00,123.45,123.84,123.28,123.83,13460.0,122.0669,122.4525,121.8988,122.4426,13460.0
2021-07-07 11:40:00,123.96,124.13,123.76,124.0,25800.0,122.5712,122.7393,122.3734,122.6107,25800.0
2021-07-07 11:50:00,124.04,124.06,123.73,123.76,34536.0,122.6503,122.67,122.3437,122.3734,34536.0
2021-07-07 12:00:00,123.83,123.93,123.55,123.68,16157.0,122.4426,122.5415,122.1658,122.2943,16157.0
2021-07-07 12:10:00,123.7,123.97,123.67,123.75,7038.0,122.3141,122.5811,122.2844,122.3635,7038.0
2021-07-07 12:20:00,123.75,123.87,123.56,123.58,72655.0,122.3635,122.4822,122.1756,122.1954,72655.0
2021-07-07 12:30:00,123.63,124.07,123.63,124.03,12159.0,122.2449,122.6799,122.2449,122.6404,12159.0
2021-07-07 12:40:00,124.0,124.01,123.79,123.87,27250.0,122.6107,122.6206,122.4031,122.4822,27250.0
2021-07-07 12:50:00,123.86,124.01,123.75,123.77,36245.0,122.4723,122.6206,122.3635,122.3833,36245.0
2021-07-07 13:00:00,123.74,123.76,123.49,123.49,10268.0,122.3536,122.3734,122.1064,122.1064,10268.0
2021-07-07 13:10:00,123.44,123.66,123.42,123.62,9521.0,122.057,122.2745,122.0372,122.235,9521.0
2021-07-07 13:20:00,123.59,123.9,123.4,123.86,40370.0,122.2053,122.5118,122.0174,122.4723,40370.0
2021-07-07 13:30:00,123.77,124.22,123.77,124.12,25973.0,122.3833,122.8283,122.3833,122.7294,25973.0
2021-07-07 13:40:00,124.11,124.19,124.05,124.14,8732.0,122.7195,122.7986,122.6602,122.7491,8732.0
2021-07-07 13:50:00,124.17,124.18,123.81,123.83,6686.0,122.7788,122.7887,122.4228,122.4426,6686.0
2021-07-07 14:00:00,123.9,124.35,123.87,124.35,18402.0,122.5118,122.9568,122.4822,122.9568,18402.0
2021-07-07 14:10:00,124.37,124.44,124.12,124.36,16744.0,122.9766,123.0458,122.7294,122.9667,16744.0
2021-07-07 14:20:00,124.32,124.33,124.02,124.14,8001.0,122.9271,122.937,122.6305,122.7491,8001.0
2021-07-07 14:30:00,124.01,124.18,124.0,124.08,10595.0,122.6206,122.7887,122.6107,122.6898,10595.0
2021-07-07 14:40:00,124.05,124.26,124.04,124.26,14776.0,122.6602,122.8678,122.6503,122.8678,14776.0
2021-07-07 14:50:00,124.28,124.38,124.15,124.32,13115.0,122.8876,122.9865,122.759,122.9271,13115.0
2021-07-07 15:00:00,124.33,124.39,124.25,124.37,11780.0,122.937,122.9963,122.8579,122.9766,11780.0
2021-07-07 15:10:00,124.37,124.39,124.08,124.13,21069.0,122.9766,122.9963,122.6898,122.7393,21069.0
2021-07-07 15:20:00,124.1,124.27,123.98,124.25,13895.0,122.7096,122.8777,122.5909,122.8579,13895.0
2021-07-07 15:30:00,124.22,124.31,124.07,124.22,21090.0,122.8283,122.9172,122.6799,122.8283,21090.0
2021-07-07 15:40:00,124.26,124.46,124.23,124.35,30044.0,122.8678,123.0656,122.8381,122.9568,30044.0
2021-07-07 15:50:00,124.27,124.56,124.26,124.43,178473.0,122.8777,123.1644,122.8678,123.0359,178473.0
2021-07-08 09:30:00,122.19,122.45,121.16,121.18,53187.0,120.821,121.0781,119.8025,119.8223,53187.0
2021-07-08 09:40:00,121.18,121.56,120.68,121.44,51759.0,119.8223,120.1981,119.3279,120.0794,51759.0
2021-07-08 09:50:00,121.57,121.94,121.17,121.53,23912.0,120.2079,120.5738,119.8124,120.1684,23912.0
2021-07-08 10:00:00,121.56,121.95,121.1,121.69,20028.0,120.1981,120.5837,119.7432,120.3266,20028.0
2021-07-08 10:10:00,121.66,121.93,121.36,121.74,26788.0,120.2969,120.5639,120.0003,120.376,26788.0
2021-07-08 10:20:00,121.69,121.99,121.4,121.98,45686.0,120.3266,120.6232,120.0398,120.6133,45686.0
2021-07-08 10:30:00,121.87,121.96,121.6,121.65,24391.0,120.5046,120.5936,120.2376,120.287,24391.0
2021-07-08 10:40:00,121.71,122.45,121.66,122.11,19640.0,120.3464,121.0781,120.2969,120.7419,19640.0
2021-07-08 10:50:00,122.1,122.49,122.0,122.07,22441.0,120.732,121.1176,120.6331,120.7023,22441.0
2021-07-08 11:00:00,122.13,122.87,122.11,122.83,27797.0,120.7617,121.4934,120.7419,121.4538,27797.0
2021-07-08 11:10:00,122.87,123.06,122.77,122.91,47370.0,121.4934,121.6812,121.3945,121.5329,47370.0
2021-07-08 11:20:00,122.91,123.14,122.89,123.03,35283.0,121.5329,121.7604,121.5132,121.6516,35283.0
2021-07-08 11:30:00,123.08,123.55,122.91,123.5,24492.0,121.701,122.1658,121.5329,122.1163,24492.0
2021-07-08 11:40:00,123.56,124.0,123.38,124.0,38455.0,122.1756,122.6107,121.9977,122.6107,38455.0
2021-07-08 11:50:00,123.93,124.09,123.83,123.86,18925.0,122.5415,122.6997,122.4426,122.4723,18925.0
2021-07-08 12:00:00,123.79,124.1,123.72,124.09,30641.0,122.4031,122.7096,122.3339,122.6997,30641.0
2021-07-08 12:10:00,124.09,124.12,123.66,123.78,12686.0,122.6997,122.7294,122.2745,122.3932,12686.0
2021-07-08 12:20:00,123.75,123.87,123.57,123.74,22218.0,122.3635,122.4822,122.1855,122.3536,22218.0
2021-07-08 12:30:00,123.7,123.79,123.5,123.55,33378.0,122.3141,122.4031,122.1163,122.1658,33378.0
2021-07-08 12:40:00,123.53,123.56,123.3,123.35,13854.0,122.146,122.1756,121.9186,121.968,13854.0
2021-07-08 12:50:00,123.38,123.42,123.2,123.26,10105.0,121.9977,122.0372,121.8197,121.879,10105.0
2021-07-08 13:00:00,123.28,123.29,123.04,123.07,29395.0,121.8988,121.9087,121.6615,121.6911,29395.0
2021-07-08 13:10:00,123.04,123.4,122.93,123.31,21353.0,121.6615,122.0174,121.5527,121.9284,21353.0
2021-07-08 13:20:00,123.22,123.76,123.22,123.74,39011.0,121.8395,122.3734,121.8395,122.3536,39011.0
2021-07-08 13:30:00,123.76,123.94,123.69,123.92,23888.0,122.3734,122.5514,122.3042,122.5316,23888.0
2021-07-08 13:40:00,123.91,123.96,123.7,123.72,19419.0,122.5217,122.5712,122.3141,122.3339,19419.0
2021-07-08 13:50:00,123.72,123.77,123.34,123.34,12546.0,122.3339,122.3833,121.9581,121.9581,12546.0
2021-07-08 14:00:00,123.33,123.33,122.9,122.93,10365.0,121.9482,121.9482,121.523,121.5527,10365.0
2021-07-08 14:10:00,122.95,123.13,122.81,122.86,14351.0,121.5725,121.7505,121.434,121.4835,14351.0
2021-07-08 14:20:00,122.85,123.0,122.77,122.83,15866.0,121.4736,121.6219,121.3945,121.4538,15866.0
2021-07-08 14:30:00,122.82,122.83,122.6,122.69,21286.0,121.4439,121.4538,121.2264,121.3154,21286.0
2021-07-08 14:40:00,122.68,122.68,122.44,122.58,26287.0,121.3055,121.3055,121.0682,121.2066,26287.0
2021-07-08 14:50:00,122.59,122.82,122.53,122.73,11002.0,121.2165,121.4439,121.1572,121.3549,11002.0
2021-07-08 15:00:00,122.81,122.86,122.72,122.81,12428.0,121.434,121.4835,121.3451,121.434,12428.0
2021-07-08 15:10:00,122.74,122.83,122.66,122.77,29809.0,121.3648,121.4538,121.2857,121.3945,29809.0
2021-07-08 15:20:00,122.8,123.08,122.72,123.06,15589.0,121.4242,121.701,121.3451,121.6812,15589.0
2021-07-08 15:30:00,123.07,123.17,123.01,123.06,28945.0,121.6911,121.79,121.6318,121.6812,28945.0
2021-07-08 15:40:00,123.07,123.07,122.62,122.74,40265.0,121.6911,121.6911,121.2462,121.3648,40265.0
2021-07-08 15:50:00,122.74,123.15,122.58,123.14,96959.0,121.3648,121.7702,121.2066,121.7604,96959.0
2021-07-09 09:30:00,124.23,124.38,123.39,123.72,36428.0,122.8381,122.9865,122.0076,122.3339,36428.0
2021-07-09 09:40:00,123.7,124.72,123.59,124.47,34992.0,122.3141,123.3226,122.2053,123.0754,34992.0
2021-07-09 09:50:00,124.45,125.28,124.45,124.84,21384.0,123.0557,123.8764,123.0557,123.4413,21384.0
2021-07-09 10:00:00,124.88,125.09,124.84,124.94,73985.0,123.4809,123.6885,123.4413,123.5402,73985.0
2021-07-09 10:10:00,124.97,125.43,124.92,125.41,27604.0,123.5698,124.0247,123.5204,124.0049,27604.0
2021-07-09 10:20:00,125.4,125.6,124.89,125.1,23156.0,123.995,124.1928,123.4907,123.6984,23156.0
2021-07-09 10:30:00,125.17,125.55,125.11,125.37,14911.0,123.7676,124.1433,123.7083,123.9654,14911.0
2021-07-09 10:40:00,125.37,125.46,125.26,125.35,10202.0,123.9654,124.0544,123.8566,123.9456,10202.0
2021-07-09 10:50:00,125.35,125.35,124.78,124.93,13788.0,123.9456,123.9456,123.382,123.5303,13788.0
2021-07-09 11:00:00,124.97,125.72,124.97,125.72,13551.0,123.5698,124.3114,123.5698,124.3114,13551.0
2021-07-09 11:10:00,125.66,125.68,125.28,125.36,11995.0,124.2521,124.2719,123.8764,123.9555,11995.0
2021-07-09 11:20:00,125.4,125.5,125.23,125.23,24979.0,123.995,124.0939,123.8269,123.8269,24979.0
2021-07-09 11:30:00,125.26,125.71,125.26,125.67,11464.0,123.8566,124.3016,123.8566,124.262,11464.0
2021-07-09 11:40:00,125.66,125.76,125.6,125.62,21633.0,124.2521,124.351,124.1928,124.2126,21633.0
2021-07-09 11:50:00,125.6,125.63,125.43,125.46,13388.0,124.1928,124.2225,124.0247,124.0544,13388.0
2021-07-09 12:00:00,125.46,125.76,125.46,125.65,22480.0,124.0544,124.351,124.0544,124.2422,22480.0
2021-07-09 12:10:00,125.68,125.81,125.67,125.78,10150.0,124.2719,124.4004,124.262,124.3708,10150.0
2021-07-09 12:20:00,125.77,125.92,125.73,125.81,13500.0,124.3609,124.5092,124.3213,124.4004,13500.0
2021-07-09 12:30:00,125.72,125.73,125.5,125.7,13477.0,124.3114,124.3213,124.0939,124.2917,13477.0
2021-07-09 12:40:00,125.7,126.03,125.69,126.03,23713.0,124.2917,124.618,124.2818,124.618,23713.0
2021-07-09 12:50:00,126.03,126.08,125.89,125.94,9281.0,124.618,124.6674,124.4795,124.529,9281.0
2021-07-09 13:00:00,125.95,126.05,125.86,125.87,9814.0,124.5389,124.6377,124.4499,124.4598,9814.0
2021-07-09 13:10:00,125.9,126.11,125.86,126.09,9940.0,124.4894,124.6971,124.4499,124.6773,9940.0
2021-07-09 13:20:00,126.08,126.18,126.08,126.18,6516.0,124.6674,124.7663,124.6674,124.7663,6516.0
2021-07-09 13:30:00,126.18,126.18,125.9,125.97,13558.0,124.7663,124.7663,124.4894,124.5586,13558.0
2021-07-09 13:40:00,125.97,126.14,125.95,126.08,12038.0,124.5586,124.7267,124.5389,124.6674,12038.0
2021-07-09 13:50:00,126.04,126.06,125.91,125.92,12097.0,124.6279,124.6476,124.4993,124.5092,12097.0
2021-07-09 14:00:00,125.91,126.0,125.91,125.97,8195.0,124.4993,124.5883,124.4993,124.5586,8195.0
2021-07-09 14:10:00,125.99,125.99,125.89,125.97,13357.0,124.5784,124.5784,124.4795,124.5586,13357.0
2021-07-09 14:20:00,125.93,126.03,125.9,125.99,19523.0,124.5191,124.618,124.4894,124.5784,19523.0
2021-07-09 14:30:00,125.95,126.09,125.93,126.08,17162.0,124.5389,124.6773,124.5191,124.6674,17162.0
2021-07-09 14:40:00,126.08,126.09,125.97,126.03,11169.0,124.6674,124.6773,124.5586,124.618,11169.0
2021-07-09 14:50:00,126.01,126.05,125.99,126.02,9858.0,124.5982,124.6377,124.5784,124.6081,9858.0
2021-07-09 15:00:00,126.0,126.04,125.9,125.92,7719.0,124.5883,124.6279,124.4894,124.5092,7719.0
2021-07-09 15:10:00,125.93,126.03,125.93,126.0,18456.0,124.5191,124.618,124.5191,124.5883,18456.0
2021-07-09 15:20:00,126.01,126.04,125.91,126.02,13749.0,124.5982,124.6279,124.4993,124.6081,13749.0
2021-07-09 15:30:00,126.03,126.12,125.92,126.01,26628.0,124.618,124.707,124.5092,124.5982,26628.0
2021-07-09 15:40:00,126.02,126.1,125.92,126.08,30207.0,124.6081,124.6872,124.5092,124.6674,30207.0
2021-07-09 15:50:00,126.17,126.23,125.77,126.01,139345.0,124.7564,124.8157,124.3609,124.5982,139345.0
2021-07-12 09:30:00,125.0,125.61,124.46,124.92,46251.0,123.5995,124.2027,123.0656,123.5204,46251.0
2021-07-12 09:40:00,125.05,125.07,124.44,124.89,15832.0,123.649,123.6687,123.0458,123.4907,15832.0
2021-07-12 09:50:00,124.92,125.45,124.74,125.3,14073.0,123.5204,124.0445,123.3424,123.8962,14073.0
2021-07-12 10:00:00,125.25,126.04,125.25,125.9,70364.0,123.8467,124.6279,123.8467,124.4894,70364.0
2021-07-12 10:10:00,125.92,125.92,125.53,125.73,29894.0,124.5092,124.5092,124.1236,124.3213,29894.0
2021-07-12 10:20:00,125.72,125.72,125.26,125.39,23728.0,124.3114,124.3114,123.8566,123.9851,23728.0
2021-07-12 10:30:00,125.51,125.94,125.37,125.41,29764.0,124.1038,124.529,123.9654,124.0049,29764.0
2021-07-12 10:40:00,125.46,125.46,124.69,124.69,16864.0,124.0544,124.0544,123.293,123.293,16864.0
2021-07-12 10:50:00,124.67,125.02,124.62,124.95,15624.0,123.2732,123.6193,123.2238,123.5501,15624.0
2021-07-12 11:00:00,124.95,125.26,124.84,124.99,12455.0,123.5501,123.8566,123.4413,123.5896,12455.0
2021-07-12 11:10:00,124.97,125.33,124.86,125.23,14045.0,123.5698,123.9258,123.4611,123.8269,14045.0
2021-07-12 11:20:00,125.25,125.44,125.22,125.38,43425.0,123.8467,124.0346,123.817,123.9753,43425.0
2021-07-12 11:30:00,125.37,125.73,125.28,125.65,16159.0,123.9654,124.3213,123.8764,124.2422,16159.0
2021-07-12 11:40:00,125.65,125.85,125.58,125.74,29309.0,124.2422,124.44,124.173,124.3312,29309.0
2021-07-12 11:50:00,125.72,125.82,125.63,125.7,9561.0,124.3114,124.4103,124.2225,124.2917,9561.0
2021-07-12 12:00:00,125.81,125.85,125.66,125.79,13931.0,124.4004,124.44,124.2521,124.3807,13931.0
2021-07-12 12:10:00,125.86,126.1,125.82,126.04,20044.0,124.4499,124.6872,124.4103,124.6279,20044.0
2021-07-12 12:20:00,126.03,126.04,125.8,125.86,3728.0,124.618,124.6279,124.3905,124.4499,3728.0
2021-07-12 12:30:00,125.8,125.96,125.74,125.89,4099.0,124.3905,124.5488,124.3312,124.4795,4099.0
2021-07-12 12:40:00,125.91,126.0,125.7,125.73,10795.0,124.4993,124.5883,124.2917,124.3213,10795.0
2021-07-12 12:50:00,125.71,125.9,125.67,125.9,9555.0,124.3016,124.4894,124.262,124.4894,9555.0
2021-07-12 13:00:00,125.93,125.97,125.82,125.91,5911.0,124.5191,124.5586,124.4103,124.4993,5911.0
2021-07-12 13:10:00,125.88,125.88,125.69,125.72,7163.0,124.4697,124.4697,124.2818,124.3114,7163.0
2021-07-12 13:20:00,125.8,125.87,125.74,125.78,9797.0,124.3905,124.4598,124.3312,124.3708,9797.0
2021-07-12 13:30:00,125.78,125.96,125.73,125.75,20133.0,124.3708,124.5488,124.3213,124.3411,20133.0
2021-07-12 13:40:00,125.75,125.93,125.65,125.73,10107.0,124.3411,124.5191,124.2422,124.3213,10107.0
2021-07-12 13:50:00,125.72,125.74,125.61,125.69,7097.0,124.3114,124.3312,124.2027,124.2818,7097.0
2021-07-12 14:00:00,125.66,125.82,125.66,125.72,11783.0,124.2521,124.4103,124.2521,124.3114,11783.0
2021-07-12 14:10:00,125.69,126.02,125.64,126.02,41030.0,124.2818,124.6081,124.2323,124.6081,41030.0
2021-07-12 14:20:00,126.02,126.29,125.95,126.24,15738.0,124.6081,124.8751,124.5389,124.8256,15738.0
2021-07-12 14:30:00,126.28,126.37,126.2,126.31,15388.0,124.8652,124.9542,124.7861,124.8948,15388.0
2021-07-12 14:40:00,126.33,126.38,126.2,126.23,6517.0,124.9146,124.9641,124.7861,124.8157,6517.0
2021-07-12 14:50:00,126.23,126.37,126.22,126.37,7231.0,124.8157,124.9542,124.8058,124.9542,7231.0
2021-07-12 15:00:00,126.34,126.38,126.19,126.22,14618.0,124.9245,124.9641,124.7762,124.8058,14618.0
2021-07-12 15:10:00,126.19,126.32,126.1,126.11,9673.0,124.7762,124.9047,124.6872,124.6971,9673.0
2021-07-12 15:20:00,126.05,126.27,126.05,126.23,15259.0,124.6377,124.8553,124.6377,124.8157,15259.0
2021-07-12 15:30:00,126.23,126.24,125.8,125.8,27231.0,124.8157,124.8256,124.3905,124.3905,27231.0
2021-07-12 15:40:00,125.84,125.9,125.63,125.71,33463.0,124.4301,124.4894,124.2225,124.3016,33463.0
2021-07-12 15:50:00,125.7,126.16,125.69,125.83,142931.0,124.2917,124.7465,124.2818,124.4202,142931.0
2021-07-13 09:30:00,125.18,125.5,124.76,125.35,37657.0,123.7775,124.0939,123.3622,123.9456,37657.0
2021-07-13 09:40:00,125.32,125.43,124.53,124.71,16812.0,123.9159,124.0247,123.1348,123.3128,16812.0
2021-07-13 09:50:00,124.5,124.54,123.75,123.94,45993.0,123.1051,123.1447,122.3635,122.5514,45993.0
2021-07-13 10:00:00,123.79,123.9,123.34,123.45,38131.0,122.4031,122.5118,121.9581,122.0669,38131.0
2021-07-13 10:10:00,123.52,123.99,123.43,123.61,19808.0,122.1361,122.6008,122.0471,122.2251,19808.0
2021-07-13 10:20:00,123.62,124.06,123.51,123.87,20771.0,122.235,122.67,122.1262,122.4822,20771.0
2021-07-13 10:30:00,123.86,124.6,123.8,124.5,51105.0,122.4723,123.204,122.413,123.1051,51105.0
2021-07-13 10:40:00,124.49,124.52,123.93,124.04,39711.0,123.0952,123.1249,122.5415,122.6503,39711.0
2021-07-13 10:50:00,123.94,124.37,123.84,124.3,28904.0,122.5514,122.9766,122.4525,122.9074,28904.0
2021-07-13 11:00:00,124.29,124.48,124.17,124.27,25767.0,122.8975,123.0853,122.7788,122.8777,25767.0
2021-07-13 11:10:00,124.25,124.38,124.16,124.26,13810.0,122.8579,122.9865,122.7689,122.8678,13810.0
2021-07-13 11:20:00,124.26,124.54,124.14,124.38,25904.0,122.8678,123.1447,122.7491,122.9865,25904.0
2021-07-13 11:30:00,124.36,124.58,124.3,124.46,16706.0,122.9667,123.1842,122.9074,123.0656,16706.0
2021-07-13 11:40:00,124.45,124.54,124.4,124.54,22918.0,123.0557,123.1447,123.0062,123.1447,22918.0
2021-07-13 11:50:00,124.56,124.57,124.37,124.51,15338.0,123.1644,123.1743,122.9766,123.115,15338.0
2021-07-13 12:00:00,124.51,124.58,124.45,124.47,25072.0,123.115,123.1842,123.0557,123.0754,25072.0
2021-07-13 12:10:00,124.52,124.58,124.34,124.37,24189.0,123.1249,123.1842,122.9469,122.9766,24189.0
2021-07-13 12:20:00,124.33,124.33,123.98,124.02,13529.0,122.937,122.937,122.5909,122.6305,13529.0
2021-07-13 12:30:00,124.02,124.03,123.94,124.02,10373.0,122.6305,122.6404,122.5514,122.6305,10373.0
2021-07-13 12:40:00,124.06,124.07,123.94,124.02,13909.0,122.67,122.6799,122.5514,122.6305,13909.0
2021-07-13 12:50:00,124.0,124.07,123.94,123.98,9807.0,122.6107,122.6799,122.5514,122.5909,9807.0
2021-07-13 13:00:00,124.01,124.04,123.8,123.93,10572.0,122.6206,122.6503,122.413,122.5415,10572.0
2021-07-13 13:10:00,123.92,123.93,123.76,123.81,10255.0,122.5316,122.5415,122.3734,122.4228,10255.0
2021-07-13 13:20:00,123.82,124.02,123.8,123.98,20044.0,122.4327,122.6305,122.413,122.5909,20044.0
2021-07-13 13:30:00,123.95,124.0,123.89,124.0,14815.0,122.5613,122.6107,122.5019,122.6107,14815.0
2021-07-13 13:40:00,123.98,124.09,123.89,124.0,13435.0,122.5909,122.6997,122.5019,122.6107,13435.0
2021-07-13 13:50:00,123.98,124.36,123.96,124.3,30681.0,122.5909,122.9667,122.5712,122.9074,30681.0
2021-07-13 14:00:00,124.22,124.22,123.99,124.12,5881.0,122.8283,122.8283,122.6008,122.7294,5881.0
2021-07-13 14:10:00,124.15,124.34,124.12,124.34,11294.0,122.759,122.9469,122.7294,122.9469,11294.0
2021-07-13 14:20:00,124.35,124.42,124.26,124.41,12173.0,122.9568,123.026,122.8678,123.0161,12173.0
2021-07-13 14:30:00,124.36,124.48,124.28,124.35,15176.0,122.9667,123.0853,122.8876,122.9568,15176.0
2021-07-13 14:40:00,124.39,124.42,124.16,124.23,22584.0,122.9963,123.026,122.7689,122.8381,22584.0
2021-07-13 14:50:00,124.24,124.3,124.01,124.15,18592.0,122.848,122.9074,122.6206,122.759,18592.0
2021-07-13 15:00:00,124.11,124.35,124.09,124.12,9063.0,122.7195,122.9568,122.6997,122.7294,9063.0
2021-07-13 15:10:00,124.09,124.14,124.01,124.04,14206.0,122.6997,122.7491,122.6206,122.6503,14206.0
2021-07-13 15:20:00,124.06,124.08,123.81,123.89,18892.0,122.67,122.6898,122.4228,122.5019,18892.0
2021-07-13 15:30:00,123.87,123.94,123.77,123.85,35716.0,122.4822,122.5514,122.3833,122.4624,35716.0
2021-07-13 15:40:00,123.83,123.9,123.56,123.6,44757.0,122.4426,122.5118,122.1756,122.2152,44757.0
2021-07-13 15:50:00,123.59,123.67,123.32,123.46,159472.0,122.2053,122.2844,121.9383,122.0768,159472.0
2021-07-14 09:30:00,123.72,125.04,123.56,124.8,34427.0,122.3339,123.6391,122.1756,123.4018,34427.0
2021-07-14 09:40:00,124.76,125.32,124.66,124.89,23476.0,123.3622,123.9159,123.2633,123.4907,23476.0
2021-07-14 09:50:00,124.93,125.07,124.57,124.68,30861.0,123.5303,123.6687,123.1743,123.2831,30861.0
2021-07-14 10:00:00,124.67,124.78,124.09,124.62,31671.0,123.2732,123.382,122.6997,123.2238,31671.0
2021-07-14 10:10:00,124.54,125.18,124.54,125.1,30332.0,123.1447,123.7775,123.1447,123.6984,30332.0
2021-07-14 10:20:00,125.15,125.16,124.29,124.29,22756.0,123.7478,123.7577,122.8975,122.8975,22756.0
2021-07-14 10:30:00,124.11,124.2,123.56,123.73,59580.0,122.7195,122.8085,122.1756,122.3437,59580.0
2021-07-14 10:40:00,123.74,124.43,123.74,124.4,35295.0,122.3536,123.0359,122.3536,123.0062,35295.0
2021-07-14 10:50:00,124.45,124.6,124.34,124.38,17328.0,123.0557,123.204,122.9469,122.9865,17328.0
2021-07-14 11:00:00,124.34,124.34,123.6,123.6,30667.0,122.9469,122.9469,122.2152,122.2152,30667.0
2021-07-14 11:10:00,123.56,123.95,123.46,123.83,24145.0,122.1756,122.5613,122.0768,122.4426,24145.0
2021-07-14 11:20:00,123.88,123.88,123.38,123.42,12941.0,122.4921,122.4921,121.9977,122.0372,12941.0
2021-07-14 11:30:00,123.51,123.9,123.51,123.58,13110.0,122.1262,122.5118,122.1262,122.1954,13110.0
2021-07-14 11:40:00,123.43,123.49,123.23,123.4,11366.0,122.0471,122.1064,121.8493,122.0174,11366.0
2021-07-14 11:50:00,123.3,123.45,123.27,123.4,14860.0,121.9186,122.0669,121.8889,122.0174,14860.0
2021-07-14 12:00:00,123.4,123.98,123.36,123.94,18725.0,122.0174,122.5909,121.9779,122.5514,18725.0
2021-07-14 12:10:00,123.98,124.0,123.78,124.0,7589.0,122.5909,122.6107,122.3932,122.6107,7589.0
2021-07-14 12:20:00,123.93,124.23,123.87,124.23,7421.0,122.5415,122.8381,122.4822,122.8381,7421.0
2021-07-14 12:30:00,124.18,124.47,124.16,124.45,10125.0,122.7887,123.0754,122.7689,123.0557,10125.0
2021-07-14 12:40:00,124.44,124.45,124.21,124.25,7509.0,123.0458,123.0557,122.8184,122.8579,7509.0
2021-07-14 12:50:00,124.2,124.33,124.19,124.27,7500.0,122.8085,122.937,122.7986,122.8777,7500.0
2021-07-14 13:00:00,124.44,124.56,124.39,124.45,5457.0,123.0458,123.1644,122.9963,123.0557,5457.0
2021-07-14 13:10:00,124.4,124.57,124.19,124.26,6650.0,123.0062,123.1743,122.7986,122.8678,6650.0
2021-07-14 13:20:00,124.24,124.24,124.0,124.04,16240.0,122.848,122.848,122.6107,122.6503,16240.0
2021-07-14 13:30:00,124.07,124.39,124.06,124.35,9359.0,122.6799,122.9963,122.67,122.9568,9359.0
2021-07-14 13:40:00,124.38,124.41,124.24,124.29,7669.0,122.9865,123.0161,122.848,122.8975,7669.0
2021-07-14 13:50:00,124.29,124.36,124.25,124.27,4024.0,122.8975,122.9667,122.8579,122.8777,4024.0
2021-07-14 14:00:00,124.36,124.41,124.18,124.19,4750.0,122.9667,123.0161,122.7887,122.7986,4750.0
2021-07-14 14:10:00,124.19,124.39,124.19,124.28,24252.0,122.7986,122.9963,122.7986,122.8876,24252.0
2021-07-14 14:20:00,124.31,124.33,124.19,124.23,7113.0,122.9172,122.937,122.7986,122.8381,7113.0
2021-07-14 14:30:00,124.29,124.31,124.14,124.14,6874.0,122.8975,122.9172,122.7491,122.7491,6874.0
2021-07-14 14:40:00,124.13,124.31,124.08,124.14,16330.0,122.7393,122.9172,122.6898,122.7491,16330.0
2021-07-14 14:50:00,124.11,124.2,123.95,123.97,13644.0,122.7195,122.8085,122.5613,122.5811,13644.0
2021-07-14 15:00:00,123.96,124.12,123.91,124.0,16577.0,122.5712,122.7294,122.5217,122.6107,16577.0
2021-07-14 15:10:00,124.03,124.03,123.71,123.91,143893.0,122.6404,122.6404,122.324,122.5217,143893.0
2021-07-14 15:20:00,123.89,123.95,123.77,123.88,13918.0,122.5019,122.5613,122.3833,122.4921,13918.0
2021-07-14 15:30:00,123.83,124.02,123.76,123.87,24693.0,122.4426,122.6305,122.3734,122.4822,24693.0
2021-07-14 15:40:00,123.86,124.01,123.81,124.01,35668.0,122.4723,122.6206,122.4228,122.6206,35668.0
2021-07-14 15:50:00,124.0,124.1,123.73,123.93,192466.0,122.6107,122.7096,122.3437,122.5415,192466.0
2021-07-15 09:30:00,123.0,123.68,122.75,123.18,71108.0,121.6219,122.2943,121.3747,121.7999,71108.0
2021-07-15 09:40:00,123.16,123.2,122.44,123.03,28185.0,121.7801,121.8197,121.0682,121.6516,28185.0
2021-07-15 09:50:00,123.03,123.25,122.57,123.01,31514.0,121.6516,121.8691,121.1967,121.6318,31514.0
2021-07-15 10:00:00,123.02,123.26,122.87,123.11,92313.0,121.6417,121.879,121.4934,121.7307,92313.0
2021-07-15 10:10:00,123.1,123.7,123.07,123.53,64057.0,121.7208,122.3141,121.6911,122.146,64057.0
2021-07-15 10:20:00,123.4,123.45,123.05,123.09,42295.0,122.0174,122.0669,121.6714,121.7109,42295.0
2021-07-15 10:30:00,123.13,123.24,122.86,123.17,59698.0,121.7505,121.8592,121.4835,121.79,59698.0
2021-07-15 10:40:00,123.15,123.54,122.94,123.38,28939.0,121.7702,122.1559,121.5626,121.9977,28939.0
2021-07-15 10:50:00,123.36,123.84,123.27,123.66,72611.0,121.9779,122.4525,121.8889,122.2745,72611.0
2021-07-15 11:00:00,123.64,123.69,123.14,123.3,11110.0,122.2547,122.3042,121.7604,121.9186,11110.0
2021-07-15 11:10:00,123.33,123.35,123.16,123.34,10622.0,121.9482,121.968,121.7801,121.9581,10622.0
2021-07-15 11:20:00,123.3,123.49,123.25,123.37,24075.0,121.9186,122.1064,121.8691,121.9878,24075.0
2021-07-15 11:30:00,123.33,123.47,123.27,123.44,16429.0,121.9482,122.0867,121.8889,122.057,16429.0
2021-07-15 11:40:00,123.46,123.49,123.26,123.3,8238.0,122.0768,122.1064,121.879,121.9186,8238.0
2021-07-15 11:50:00,123.29,123.41,123.18,123.18,13419.0,121.9087,122.0273,121.7999,121.7999,13419.0
2021-07-15 12:00:00,123.23,123.27,123.02,123.1,22822.0,121.8493,121.8889,121.6417,121.7208,22822.0
2021-07-15 12:10:00,123.18,123.21,122.92,122.93,17607.0,121.7999,121.8296,121.5428,121.5527,17607.0
2021-07-15 12:20:00,122.88,122.94,122.76,122.77,15175.0,121.5033,121.5626,121.3846,121.3945,15175.0
2021-07-15 12:30:00,122.76,122.89,122.64,122.75,38396.0,121.3846,121.5132,121.266,121.3747,38396.0
2021-07-15 12:40:00,122.78,123.1,122.75,122.86,41380.0,121.4044,121.7208,121.3747,121.4835,41380.0
2021-07-15 12:50:00,122.85,122.98,122.71,122.75,19584.0,121.4736,121.6021,121.3352,121.3747,19584.0
2021-07-15 13:00:00,122.74,122.83,122.66,122.72,48506.0,121.3648,121.4538,121.2857,121.3451,48506.0
2021-07-15 13:10:00,122.69,122.78,122.27,122.27,39409.0,121.3154,121.4044,120.9001,120.9001,39409.0
2021-07-15 13:20:00,122.26,122.56,122.26,122.45,13833.0,120.8902,121.1868,120.8902,121.0781,13833.0
2021-07-15 13:30:00,122.41,122.48,122.1,122.16,25979.0,121.0385,121.1077,120.732,120.7913,25979.0
2021-07-15 13:40:00,122.21,122.3,122.05,122.18,16973.0,120.8408,120.9298,120.6826,120.8111,16973.0
2021-07-15 13:50:00,122.17,122.19,121.89,121.95,13219.0,120.8012,120.821,120.5244,120.5837,13219.0
2021-07-15 14:00:00,121.92,122.3,121.92,122.13,31705.0,120.554,120.9298,120.554,120.7617,31705.0
2021-07-15 14:10:00,122.15,122.23,122.07,122.21,22085.0,120.7814,120.8605,120.7023,120.8408,22085.0
2021-07-15 14:20:00,122.23,122.72,122.08,122.65,82246.0,120.8605,121.3451,120.7122,121.2758,82246.0
2021-07-15 14:30:00,122.65,122.65,122.23,122.48,16503.0,121.2758,121.2758,120.8605,121.1077,16503.0
2021-07-15 14:40:00,122.48,122.67,122.3,122.64,21329.0,121.1077,121.2956,120.9298,121.266,21329.0
2021-07-15 14:50:00,122.63,122.76,122.5,122.65,12526.0,121.2561,121.3846,121.1275,121.2758,12526.0
2021-07-15 15:00:00,122.64,122.75,122.58,122.66,21536.0,121.266,121.3747,121.2066,121.2857,21536.0
2021-07-15 15:10:00,122.68,122.87,122.6,122.87,13226.0,121.3055,121.4934,121.2264,121.4934,13226.0
2021-07-15 15:20:00,122.87,122.94,122.69,122.8,25309.0,121.4934,121.5626,121.3154,121.4242,25309.0
2021-07-15 15:30:00,122.84,123.09,122.82,122.96,20105.0,121.4637,121.7109,121.4439,121.5824,20105.0
2021-07-15 15:40:00,122.99,123.12,122.84,122.86,57765.0,121.612,121.7406,121.4637,121.4835,57765.0
2021-07-15 15:50:00,122.86,123.1,122.85,122.91,139236.0,121.4835,121.7208,121.4736,121.5329,139236.0
2021-07-16 09:30:00,124.17,124.39,123.73,124.37,132160.0,122.7788,122.9963,122.3437,122.9766,132160.0
2021-07-16 09:40:00,124.22,124.98,124.21,124.82,57291.0,122.8283,123.5797,122.8184,123.4215,57291.0
2021-07-16 09:50:00,124.85,125.0,124.68,124.84,18934.0,123.4512,123.5995,123.2831,123.4413,18934.0
2021-07-16 10:00:00,124.9,124.9,124.15,124.16,20053.0,123.5006,123.5006,122.759,122.7689,20053.0
2021-07-16 10:10:00,124.15,124.19,123.37,123.37,21823.0,122.759,122.7986,121.9878,121.9878,21823.0
2021-07-16 10:20:00,123.42,123.5,123.06,123.12,50894.0,122.0372,122.1163,121.6812,121.7406,50894.0
2021-07-16 10:30:00,123.09,123.42,123.07,123.08,19745.0,121.7109,122.0372,121.6911,121.701,19745.0
2021-07-16 10:40:00,123.04,123.34,122.87,122.91,37244.0,121.6615,121.9581,121.4934,121.5329,37244.0
2021-07-16 10:50:00,122.93,123.36,122.9,123.25,22978.0,121.5527,121.9779,121.523,121.8691,22978.0
2021-07-16 11:00:00,123.27,123.33,122.87,122.98,20902.0,121.8889,121.9482,121.4934,121.6021,20902.0
2021-07-16 11:10:00,122.88,123.04,122.79,122.98,8384.0,121.5033,121.6615,121.4143,121.6021,8384.0
2021-07-16 11:20:00,122.99,123.3,122.98,123.11,13331.0,121.612,121.9186,121.6021,121.7307,13331.0
2021-07-16 11:30:00,123.12,123.51,123.1,123.47,8514.0,121.7406,122.1262,121.7208,122.0867,8514.0
2021-07-16 11:40:00,123.51,123.6,123.35,123.39,11041.0,122.1262,122.2152,121.968,122.0076,11041.0
2021-07-16 11:50:00,123.4,123.51,123.39,123.5,6457.0,122.0174,122.1262,122.0076,122.1163,6457.0
2021-07-16 12:00:00,123.53,123.86,123.53,123.84,32909.0,122.146,122.4723,122.146,122.4525,32909.0
2021-07-16 12:10:00,123.85,123.97,123.81,123.9,10123.0,122.4624,122.5811,122.4228,122.5118,10123.0
2021-07-16 12:20:00,123.9,124.0,123.71,123.88,71433.0,122.5118,122.6107,122.324,122.4921,71433.0
2021-07-16 12:30:00,123.87,123.97,123.76,123.77,25351.0,122.4822,122.5811,122.3734,122.3833,25351.0
2021-07-16 12:40:00,123.76,123.77,123.6,123.6,28292.0,122.3734,122.3833,122.2152,122.2152,28292.0
2021-07-16 12:50:00,123.6,123.68,123.47,123.48,73070.0,122.2152,122.2943,122.0867,122.0965,73070.0
2021-07-16 13:00:00,123.51,123.54,123.31,123.33,42543.0,122.1262,122.1559,121.9284,121.9482,42543.0
2021-07-16 13:10:00,123.32,123.49,123.25,123.4,32375.0,121.9383,122.1064,121.8691,122.0174,32375.0
2021-07-16 13:20:00,123.41,123.41,122.74,122.74,32761.0,122.0273,122.0273,121.3648,121.3648,32761.0
2021-07-16 13:30:00,122.73,122.78,122.22,122.27,20502.0,121.3549,121.4044,120.8507,120.9001,20502.0
2021-07-16 13:40:00,122.2,122.21,121.88,121.88,22093.0,120.8309,120.8408,120.5145,120.5145,22093.0
2021-07-16 13:50:00,121.86,121.97,121.81,121.83,17424.0,120.4947,120.6035,120.4453,120.465,17424.0
2021-07-16 14:00:00,121.81,121.81,121.36,121.49,56199.0,120.4453,120.4453,120.0003,120.1288,56199.0
2021-07-16 14:10:00,121.5,121.64,121.26,121.55,36814.0,120.1387,120.2772,119.9014,120.1882,36814.0
2021-07-16 14:20:00,121.56,121.58,121.09,121.11,24214.0,120.1981,120.2178,119.7333,119.7531,24214.0
2021-07-16 14:30:00,121.11,121.22,121.02,121.09,27491.0,119.7531,119.8619,119.6641,119.7333,27491.0
2021-07-16 14:40:00,121.08,121.2,120.77,120.77,58381.0,119.7234,119.8421,119.4169,119.4169,58381.0
2021-07-16 14:50:00,120.73,120.86,120.48,120.86,59639.0,119.3774,119.5059,119.1302,119.5059,59639.0
2021-07-16 15:00:00,120.84,120.84,120.44,120.51,49197.0,119.4861,119.4861,119.0906,119.1598,49197.0
2021-07-16 15:10:00,120.51,120.79,120.51,120.69,40351.0,119.1598,119.4367,119.1598,119.3378,40351.0
2021-07-16 15:20:00,120.67,120.76,120.41,120.46,42244.0,119.318,119.407,119.0609,119.1104,42244.0
2021-07-16 15:30:00,120.42,120.46,119.91,119.93,56235.0,119.0708,119.1104,118.5665,118.5863,56235.0
2021-07-16 15:40:00,119.95,120.15,119.56,119.63,81275.0,118.6061,118.8039,118.2205,118.2897,81275.0
2021-07-16 15:50:00,119.66,119.92,119.41,119.75,477408.0,118.3193,118.5764,118.0721,118.4083,477408.0
2021-07-19 09:30:00,116.0,116.85,115.34,116.57,538396.0,114.7003,115.5408,114.0477,115.264,538396.0
2021-07-19 09:40:00,116.59,116.63,115.77,116.58,162671.0,115.2837,115.3233,114.4729,115.2738,162671.0
2021-07-19 09:50:00,116.55,116.55,115.63,115.72,170262.0,115.2442,115.2442,114.3345,114.4235,170262.0
2021-07-19 10:00:00,115.61,115.99,115.29,115.53,87227.0,114.3147,114.6905,113.9983,114.2356,87227.0
2021-07-19 10:10:00,115.55,115.74,114.85,115.33,85094.0,114.2554,114.4433,113.5632,114.0379,85094.0
2021-07-19 10:20:00,115.3,115.61,114.85,114.88,85380.0,114.0082,114.3147,113.5632,113.5929,85380.0
2021-07-19 10:30:00,114.86,116.19,114.7,116.19,214097.0,113.5731,114.8882,113.4149,114.8882,214097.0
2021-07-19 10:40:00,116.22,116.75,116.12,116.74,69786.0,114.9179,115.4419,114.819,115.4321,69786.0
2021-07-19 10:50:00,116.77,116.89,116.2,116.37,71030.0,115.4617,115.5804,114.8981,115.0662,71030.0
2021-07-19 11:00:00,116.34,116.67,116.05,116.62,48638.0,115.0365,115.3628,114.7498,115.3134,48638.0
2021-07-19 11:10:00,116.63,116.99,116.54,116.81,43735.0,115.3233,115.6793,115.2343,115.5013,43735.0
2021-07-19 11:20:00,116.81,116.82,116.36,116.82,32984.0,115.5013,115.5112,115.0563,115.5112,32984.0
2021-07-19 11:30:00,116.78,118.07,116.76,117.99,199390.0,115.4716,116.7472,115.4518,116.6681,199390.0
2021-07-19 11:40:00,118.05,118.72,117.87,118.5,43252.0,116.7274,117.3899,116.5494,117.1723,43252.0
2021-07-19 11:50:00,118.53,119.2,118.48,119.2,144147.0,117.202,117.8645,117.1526,117.8645,144147.0
2021-07-19 12:00:00,119.2,119.35,118.37,118.98,197221.0,117.8645,118.0128,117.0438,117.647,197221.0
2021-07-19 12:10:00,118.97,119.46,118.85,118.88,87179.0,117.6371,118.1216,117.5184,117.5481,87179.0
2021-07-19 12:20:00,118.89,118.92,117.91,118.04,87960.0,117.558,117.5876,116.5889,116.7175,87960.0
2021-07-19 12:30:00,117.96,118.11,117.74,117.96,37124.0,116.6384,116.7867,116.4209,116.6384,37124.0
2021-07-19 12:40:00,117.96,118.14,117.8,118.12,117300.0,116.6384,116.8164,116.4802,116.7966,117300.0
2021-07-19 12:50:00,118.16,118.44,117.95,118.05,51755.0,116.8361,117.113,116.6285,116.7274,51755.0
2021-07-19 13:00:00,117.98,118.3,117.92,118.07,11674.0,116.6582,116.9746,116.5988,116.7472,11674.0
2021-07-19 13:10:00,118.0,118.03,117.6,117.67,14812.0,116.6779,116.7076,116.2824,116.3516,14812.0
2021-07-19 13:20:00,117.67,117.69,117.04,117.21,49304.0,116.3516,116.3714,115.7287,115.8968,49304.0
2021-07-19 13:30:00,117.17,117.5,116.9,117.33,97738.0,115.8572,116.1835,115.5903,116.0154,97738.0
2021-07-19 13:40:00,117.36,117.45,117.0,117.02,25313.0,116.0451,116.1341,115.6891,115.7089,25313.0
2021-07-19 13:50:00,117.0,117.22,116.92,117.01,85277.0,115.6891,115.9067,115.61,115.699,85277.0
2021-07-19 14:00:00,116.97,117.42,116.97,117.17,23019.0,115.6595,116.1044,115.6595,115.8572,23019.0
2021-07-19 14:10:00,117.22,117.36,117.09,117.12,16959.0,115.9067,116.0451,115.7781,115.8078,16959.0
2021-07-19 14:20:00,117.14,117.31,117.01,117.06,38142.0,115.8276,115.9957,115.699,115.7485,38142.0
2021-07-19 14:30:00,117.11,117.13,116.61,116.79,60003.0,115.7979,115.8177,115.3035,115.4815,60003.0
2021-07-19 14:40:00,116.77,117.15,116.66,117.14,14103.0,115.4617,115.8375,115.353,115.8276,14103.0
2021-07-19 14:50:00,117.14,117.36,116.99,117.04,23613.0,115.8276,116.0451,115.6793,115.7287,23613.0
2021-07-19 15:00:00,117.07,117.29,116.87,117.18,69034.0,115.7584,115.9759,115.5606,115.8671,69034.0
2021-07-19 15:10:00,117.18,117.18,116.53,116.56,45676.0,115.8671,115.8671,115.2244,115.2541,45676.0
2021-07-19 15:20:00,116.57,116.94,116.43,116.86,45580.0,115.264,115.6298,115.1255,115.5507,45580.0
2021-07-19 15:30:00,116.87,117.14,116.76,116.84,76941.0,115.5606,115.8276,115.4518,115.5309,76941.0
2021-07-19 15:40:00,116.82,116.97,116.55,116.84,105967.0,115.5112,115.6595,115.2442,115.5309,105967.0
2021-07-19 15:50:00,116.8,117.21,116.61,117.01,383675.0,115.4914,115.8968,115.3035,115.699,383675.0
2021-07-20 09:30:00,117.34,117.76,116.7,117.63,41351.0,116.0253,116.4406,115.3925,116.3121,41351.0
2021-07-20 09:40:00,117.56,117.56,116.87,117.33,23898.0,116.2429,116.2429,115.5606,116.0154,23898.0
2021-07-20 09:50:00,117.18,118.24,117.0,117.93,45060.0,115.8671,116.9153,115.6891,116.6087,45060.0
2021-07-20 10:00:00,117.96,118.19,117.43,117.7,21423.0,116.6384,116.8658,116.1143,116.3813,21423.0
2021-07-20 10:10:00,117.69,118.88,117.57,118.79,28540.0,116.3714,117.5481,116.2528,117.4591,28540.0
2021-07-20 10:20:00,118.8,119.45,118.75,119.26,30322.0,117.469,118.1117,117.4195,117.9238,30322.0
2021-07-20 10:30:00,119.26,119.36,118.81,119.07,23307.0,117.9238,118.0227,117.4789,117.736,23307.0
2021-07-20 10:40:00,119.1,119.23,118.96,119.2,19039.0,117.7656,117.8942,117.6272,117.8645,19039.0
2021-07-20 10:50:00,119.24,119.77,119.23,119.63,21879.0,117.904,118.4281,117.8942,118.2897,21879.0
2021-07-20 11:00:00,119.71,120.4,119.7,119.75,37011.0,118.3688,119.051,118.3589,118.4083,37011.0
2021-07-20 11:10:00,119.68,119.72,119.14,119.41,46825.0,118.3391,118.3787,117.8052,118.0721,46825.0
2021-07-20 11:20:00,119.38,119.75,119.37,119.48,25814.0,118.0425,118.4083,118.0326,118.1414,25814.0
2021-07-20 11:30:00,119.4,119.79,119.19,119.78,11663.0,118.0623,118.4479,117.8546,118.438,11663.0
2021-07-20 11:40:00,119.81,120.2,119.81,120.2,11678.0,118.4677,118.8533,118.4677,118.8533,11678.0
2021-07-20 11:50:00,120.22,120.34,120.13,120.32,9697.0,118.8731,118.9917,118.7841,118.9719,9697.0
2021-07-20 12:00:00,120.32,120.34,119.76,119.89,16723.0,118.9719,118.9917,118.4182,118.5468,16723.0
2021-07-20 12:10:00,119.84,120.14,119.78,120.01,9210.0,118.4973,118.794,118.438,118.6654,9210.0
2021-07-20 12:20:00,120.03,120.41,119.99,120.32,24535.0,118.6852,119.0609,118.6456,118.9719,24535.0
2021-07-20 12:30:00,120.32,120.7,120.29,120.65,13353.0,118.9719,119.3477,118.9423,119.2982,13353.0
2021-07-20 12:40:00,120.69,120.9,120.63,120.78,13206.0,119.3378,119.5454,119.2785,119.4268,13206.0
2021-07-20 12:50:00,120.85,121.1,120.76,120.82,16559.0,119.496,119.7432,119.407,119.4663,16559.0
2021-07-20 13:00:00,120.82,120.93,120.45,120.5,9049.0,119.4663,119.5751,119.1005,119.1499,9049.0
2021-07-20 13:10:00,120.47,120.74,120.45,120.54,8993.0,119.1203,119.3872,119.1005,119.1895,8993.0
2021-07-20 13:20:00,120.51,120.58,120.25,120.37,5405.0,119.1598,119.229,118.9027,119.0214,5405.0
2021-07-20 13:30:00,120.36,120.72,120.27,120.59,9964.0,119.0115,119.3675,118.9225,119.2389,9964.0
2021-07-20 13:40:00,120.61,120.66,120.43,120.51,7146.0,119.2587,119.3081,119.0807,119.1598,7146.0
2021-07-20 13:50:00,120.51,120.83,120.42,120.65,13513.0,119.1598,119.4762,119.0708,119.2982,13513.0
2021-07-20 14:00:00,120.71,120.86,120.58,120.77,13168.0,119.3576,119.5059,119.229,119.4169,13168.0
2021-07-20 14:10:00,120.73,120.85,120.62,120.83,12254.0,119.3774,119.496,119.2686,119.4762,12254.0
2021-07-20 14:20:00,120.83,121.08,120.82,121.0,11045.0,119.4762,119.7234,119.4663,119.6443,11045.0
2021-07-20 14:30:00,120.99,121.21,120.97,121.07,16611.0,119.6344,119.852,119.6147,119.7135,16611.0
2021-07-20 14:40:00,121.08,121.22,121.05,121.16,9778.0,119.7234,119.8619,119.6938,119.8025,9778.0
2021-07-20 14:50:00,121.13,121.32,120.96,121.04,20995.0,119.7729,119.9607,119.6048,119.6839,20995.0
2021-07-20 15:00:00,120.99,121.33,120.99,121.22,28101.0,119.6344,119.9706,119.6344,119.8619,28101.0
2021-07-20 15:10:00,121.23,121.32,121.12,121.28,15517.0,119.8718,119.9607,119.763,119.9212,15517.0
2021-07-20 15:20:00,121.25,121.42,121.2,121.33,21676.0,119.8915,120.0596,119.8421,119.9706,21676.0
2021-07-20 15:30:00,121.32,121.34,121.14,121.21,20222.0,119.9607,119.9805,119.7828,119.852,20222.0
2021-07-20 15:40:00,121.23,121.37,121.09,121.31,28010.0,119.8718,120.0102,119.7333,119.9509,28010.0
2021-07-20 15:50:00,121.29,121.33,120.82,120.9,111589.0,119.9311,119.9706,119.4663,119.5454,111589.0
2021-07-21 09:30:00,121.89,123.17,121.66,123.0,56573.0,120.5244,121.79,120.2969,121.6219,56573.0
2021-07-21 09:40:00,123.07,124.17,122.84,123.97,38276.0,121.6911,122.7788,121.4637,122.5811,38276.0
2021-07-21 09:50:00,123.9,124.34,123.9,124.25,25348.0,122.5118,122.9469,122.5118,122.8579,25348.0
2021-07-21 10:00:00,124.23,124.45,123.71,124.09,63088.0,122.8381,123.0557,122.324,122.6997,63088.0
2021-07-21 10:10:00,124.16,124.7,123.91,124.32,57856.0,122.7689,123.3029,122.5217,122.9271,57856.0
2021-07-21 10:20:00,124.34,124.51,123.61,123.63,47263.0,122.9469,123.115,122.2251,122.2449,47263.0
2021-07-21 10:30:00,123.68,123.87,123.25,123.59,75511.0,122.2943,122.4822,121.8691,122.2053,75511.0
2021-07-21 10:40:00,123.65,123.76,123.21,123.41,25718.0,122.2646,122.3734,121.8296,122.0273,25718.0
2021-07-21 10:50:00,123.41,123.49,122.61,122.7,17443.0,122.0273,122.1064,121.2363,121.3253,17443.0
2021-07-21 11:00:00,122.77,123.39,122.76,123.22,23517.0,121.3945,122.0076,121.3846,121.8395,23517.0
2021-07-21 11:10:00,123.15,123.41,123.14,123.41,26043.0,121.7702,122.0273,121.7604,122.0273,26043.0
2021-07-21 11:20:00,123.38,123.56,123.22,123.37,73380.0,121.9977,122.1756,121.8395,121.9878,73380.0
2021-07-21 11:30:00,123.4,123.7,123.33,123.53,107443.0,122.0174,122.3141,121.9482,122.146,107443.0
2021-07-21 11:40:00,123.56,124.05,123.49,124.05,25310.0,122.1756,122.6602,122.1064,122.6602,25310.0
2021-07-21 11:50:00,124.02,124.27,123.96,124.27,19039.0,122.6305,122.8777,122.5712,122.8777,19039.0
2021-07-21 12:00:00,124.21,124.38,124.0,124.28,9728.0,122.8184,122.9865,122.6107,122.8876,9728.0
2021-07-21 12:10:00,124.24,124.38,124.0,124.11,9990.0,122.848,122.9865,122.6107,122.7195,9990.0
2021-07-21 12:20:00,124.11,124.17,123.99,124.09,13103.0,122.7195,122.7788,122.6008,122.6997,13103.0
2021-07-21 12:30:00,124.05,124.28,123.95,124.09,51200.0,122.6602,122.8876,122.5613,122.6997,51200.0
2021-07-21 12:40:00,124.09,124.25,123.99,124.22,7431.0,122.6997,122.8579,122.6008,122.8283,7431.0
2021-07-21 12:50:00,124.19,124.29,124.09,124.27,12417.0,122.7986,122.8975,122.6997,122.8777,12417.0
2021-07-21 13:00:00,124.27,124.6,124.26,124.56,17884.0,122.8777,123.204,122.8678,123.1644,17884.0
2021-07-21 13:10:00,124.57,124.85,124.5,124.82,19867.0,123.1743,123.4512,123.1051,123.4215,19867.0
2021-07-21 13:20:00,124.8,125.0,124.74,124.99,28920.0,123.4018,123.5995,123.3424,123.5896,28920.0
2021-07-21 13:30:00,124.96,125.06,124.84,124.98,42680.0,123.56,123.6588,123.4413,123.5797,42680.0
2021-07-21 13:40:00,124.98,125.06,124.88,124.91,24758.0,123.5797,123.6588,123.4809,123.5105,24758.0
2021-07-21 13:50:00,124.92,125.13,124.89,125.1,18715.0,123.5204,123.7281,123.4907,123.6984,18715.0
2021-07-21 14:00:00,125.11,125.32,125.09,125.18,25530.0,123.7083,123.9159,123.6885,123.7775,25530.0
2021-07-21 14:10:00,125.17,125.21,125.0,125.06,51774.0,123.7676,123.8072,123.5995,123.6588,51774.0
2021-07-21 14:20:00,125.06,125.23,124.8,125.23,24981.0,123.6588,123.8269,123.4018,123.8269,24981.0
2021-07-21 14:30:00,125.21,125.21,125.0,125.05,11817.0,123.8072,123.8072,123.5995,123.649,11817.0
2021-07-21 14:40:00,125.03,125.12,124.98,125.12,10780.0,123.6292,123.7182,123.5797,123.7182,10780.0
2021-07-21 14:50:00,125.15,125.15,125.02,125.12,9378.0,123.7478,123.7478,123.6193,123.7182,9378.0
2021-07-21 15:00:00,125.11,125.24,125.05,125.09,13122.0,123.7083,123.8368,123.649,123.6885,13122.0
2021-07-21 15:10:00,125.07,125.13,124.88,124.97,14926.0,123.6687,123.7281,123.4809,123.5698,14926.0
2021-07-21 15:20:00,124.97,125.19,124.91,125.08,25532.0,123.5698,123.7874,123.5105,123.6786,25532.0
2021-07-21 15:30:00,125.08,125.22,125.06,125.19,39332.0,123.6786,123.817,123.6588,123.7874,39332.0
2021-07-21 15:40:00,125.19,125.23,124.71,124.73,52620.0,123.7874,123.8269,123.3128,123.3325,52620.0
2021-07-21 15:50:00,124.72,124.95,124.59,124.9,158456.0,123.3226,123.5501,123.1941,123.5006,158456.0
2021-07-22 09:30:00,124.08,124.49,122.81,123.46,27831.0,122.6898,123.0952,121.434,122.0768,27831.0
2021-07-22 09:40:00,123.47,123.92,123.22,123.22,39701.0,122.0867,122.5316,121.8395,121.8395,39701.0
2021-07-22 09:50:00,123.17,123.49,123.04,123.25,17082.0,121.79,122.1064,121.6615,121.8691,17082.0
2021-07-22 10:00:00,123.46,123.88,123.05,123.81,15890.0,122.0768,122.4921,121.6714,122.4228,15890.0
2021-07-22 10:10:00,123.85,124.43,123.85,124.42,11843.0,122.4624,123.0359,122.4624,123.026,11843.0
2021-07-22 10:20:00,124.39,124.55,123.67,123.7,21795.0,122.9963,123.1546,122.2844,122.3141,21795.0
2021-07-22 10:30:00,123.7,124.08,123.63,123.91,12000.0,122.3141,122.6898,122.2449,122.5217,12000.0
2021-07-22 10:40:00,123.95,124.18,123.9,123.97,7413.0,122.5613,122.7887,122.5118,122.5811,7413.0
2021-07-22 10:50:00,123.9,123.94,123.49,123.49,5785.0,122.5118,122.5514,122.1064,122.1064,5785.0
2021-07-22 11:00:00,123.49,123.54,123.11,123.11,14225.0,122.1064,122.1559,121.7307,121.7307,14225.0
2021-07-22 11:10:00,123.12,123.16,122.68,122.73,30042.0,121.7406,121.7801,121.3055,121.3549,30042.0
2021-07-22 11:20:00,122.73,123.07,122.67,122.83,39908.0,121.3549,121.6911,121.2956,121.4538,39908.0
2021-07-22 11:30:00,122.81,123.22,122.51,123.14,54184.0,121.434,121.8395,121.1374,121.7604,54184.0
2021-07-22 11:40:00,123.14,123.14,122.63,122.77,35699.0,121.7604,121.7604,121.2561,121.3945,35699.0
2021-07-22 11:50:00,122.78,122.83,122.47,122.5,20272.0,121.4044,121.4538,121.0979,121.1275,20272.0
2021-07-22 12:00:00,122.52,122.66,122.32,122.37,64025.0,121.1473,121.2857,120.9495,120.999,64025.0
2021-07-22 12:10:00,122.37,122.51,122.32,122.41,17465.0,120.999,121.1374,120.9495,121.0385,17465.0
2021-07-22 12:20:00,122.33,122.66,122.32,122.66,10637.0,120.9594,121.2857,120.9495,121.2857,10637.0
2021-07-22 12:30:00,122.71,122.85,122.7,122.73,58138.0,121.3352,121.4736,121.3253,121.3549,58138.0
2021-07-22 12:40:00,122.77,122.9,122.58,122.8,40344.0,121.3945,121.523,121.2066,121.4242,40344.0
2021-07-22 12:50:00,122.74,123.02,122.71,123.02,9652.0,121.3648,121.6417,121.3352,121.6417,9652.0
2021-07-22 13:00:00,123.01,123.18,122.92,123.13,7780.0,121.6318,121.7999,121.5428,121.7505,7780.0
2021-07-22 13:10:00,123.16,123.34,123.15,123.26,9457.0,121.7801,121.9581,121.7702,121.879,9457.0
2021-07-22 13:20:00,123.22,123.48,123.22,123.48,6770.0,121.8395,122.0965,121.8395,122.0965,6770.0
2021-07-22 13:30:00,123.44,123.54,123.38,123.48,6005.0,122.057,122.1559,121.9977,122.0965,6005.0
2021-07-22 13:40:00,123.48,123.54,123.37,123.44,4394.0,122.0965,122.1559,121.9878,122.057,4394.0
2021-07-22 13:50:00,123.38,123.46,123.26,123.44,6901.0,121.9977,122.0768,121.879,122.057,6901.0
2021-07-22 14:00:00,123.39,123.59,123.34,123.4,8938.0,122.0076,122.2053,121.9581,122.0174,8938.0
2021-07-22 14:10:00,123.46,123.63,123.39,123.58,9537.0,122.0768,122.2449,122.0076,122.1954,9537.0
2021-07-22 14:20:00,123.54,123.6,123.45,123.53,4898.0,122.1559,122.2152,122.0669,122.146,4898.0
2021-07-22 14:30:00,123.48,123.49,123.31,123.34,5820.0,122.0965,122.1064,121.9284,121.9581,5820.0
2021-07-22 14:40:00,123.34,123.35,123.14,123.32,6229.0,121.9581,121.968,121.7604,121.9383,6229.0
2021-07-22 14:50:00,123.33,123.5,123.28,123.48,10501.0,121.9482,122.1163,121.8988,122.0965,10501.0
2021-07-22 15:00:00,123.46,123.58,123.43,123.47,8370.0,122.0768,122.1954,122.0471,122.0867,8370.0
2021-07-22 15:10:00,123.5,123.51,123.33,123.51,11436.0,122.1163,122.1262,121.9482,122.1262,11436.0
2021-07-22 15:20:00,123.54,123.56,123.37,123.41,9642.0,122.1559,122.1756,121.9878,122.0273,9642.0
2021-07-22 15:30:00,123.43,123.43,123.13,123.36,26654.0,122.0471,122.0471,121.7505,121.9779,26654.0
2021-07-22 15:40:00,123.39,123.53,123.21,123.42,37433.0,122.0076,122.146,121.8296,122.0372,37433.0
2021-07-22 15:50:00,123.42,123.53,123.09,123.22,184186.0,122.0372,122.146,121.7109,121.8395,184186.0
2021-07-23 09:30:00,124.6,125.18,123.9,124.72,40176.0,123.204,123.7775,122.5118,123.3226,40176.0
2021-07-23 09:40:00,124.82,125.52,124.46,125.45,122752.0,123.4215,124.1137,123.0656,124.0445,122752.0
2021-07-23 09:50:00,125.49,125.62,125.24,125.53,112178.0,124.084,124.2126,123.8368,124.1236,112178.0
2021-07-23 10:00:00,125.51,125.62,124.22,124.4,115795.0,124.1038,124.2126,122.8283,123.0062,115795.0
2021-07-23 10:10:00,124.37,124.4,123.99,124.08,50937.0,122.9766,123.0062,122.6008,122.6898,50937.0
2021-07-23 10:20:00,124.03,124.31,123.89,124.27,111453.0,122.6404,122.9172,122.5019,122.8777,111453.0
2021-07-23 10:30:00,124.22,124.68,124.16,124.48,36593.0,122.8283,123.2831,122.7689,123.0853,36593.0
2021-07-23 10:40:00,124.44,124.79,124.44,124.77,20599.0,123.0458,123.3919,123.0458,123.3721,20599.0
2021-07-23 10:50:00,124.77,124.89,124.58,124.71,20484.0,123.3721,123.4907,123.1842,123.3128,20484.0
2021-07-23 11:00:00,124.72,124.76,124.38,124.46,21592.0,123.3226,123.3622,122.9865,123.0656,21592.0
2021-07-23 11:10:00,124.48,124.56,124.08,124.18,28445.0,123.0853,123.1644,122.6898,122.7887,28445.0
2021-07-23 11:20:00,124.17,124.55,124.17,124.49,21188.0,122.7788,123.1546,122.7788,123.0952,21188.0
2021-07-23 11:30:00,124.54,124.65,124.27,124.3,25176.0,123.1447,123.2534,122.8777,122.9074,25176.0
2021-07-23 11:40:00,124.25,124.31,123.66,123.7,33258.0,122.8579,122.9172,122.2745,122.3141,33258.0
2021-07-23 11:50:00,123.68,123.77,123.62,123.74,26139.0,122.2943,122.3833,122.235,122.3536,26139.0
2021-07-23 12:00:00,123.74,123.93,123.7,123.88,17209.0,122.3536,122.5415,122.3141,122.4921,17209.0
2021-07-23 12:10:00,123.91,124.33,123.88,124.29,23222.0,122.5217,122.937,122.4921,122.8975,23222.0
2021-07-23 12:20:00,124.28,124.34,124.12,124.19,25860.0,122.8876,122.9469,122.7294,122.7986,25860.0
2021-07-23 12:30:00,124.2,124.28,124.07,124.16,36508.0,122.8085,122.8876,122.6799,122.7689,36508.0
2021-07-23 12:40:00,124.16,124.2,124.09,124.13,23689.0,122.7689,122.8085,122.6997,122.7393,23689.0
2021-07-23 12:50:00,124.14,124.18,123.94,124.18,11141.0,122.7491,122.7887,122.5514,122.7887,11141.0
2021-07-23 13:00:00,124.15,124.43,124.1,124.28,58137.0,122.759,123.0359,122.7096,122.8876,58137.0
2021-07-23 13:10:00,124.28,124.5,124.19,124.37,34436.0,122.8876,123.1051,122.7986,122.9766,34436.0
2021-07-23 13:20:00,124.38,124.55,124.36,124.5,23519.0,122.9865,123.1546,122.9667,123.1051,23519.0
2021-07-23 13:30:00,124.52,124.57,124.41,124.47,18674.0,123.1249,123.1743,123.0161,123.0754,18674.0
2021-07-23 13:40:00,124.48,124.57,124.32,124.57,12212.0,123.0853,123.1743,122.9271,123.1743,12212.0
2021-07-23 13:50:00,124.55,125.37,124.47,125.37,70929.0,123.1546,123.9654,123.0754,123.9654,70929.0
2021-07-23 14:00:00,125.3,125.33,125.05,125.19,42822.0,123.8962,123.9258,123.649,123.7874,42822.0
2021-07-23 14:10:00,125.24,125.3,125.14,125.18,33819.0,123.8368,123.8962,123.7379,123.7775,33819.0
2021-07-23 14:20:00,125.19,125.34,125.1,125.15,18174.0,123.7874,123.9357,123.6984,123.7478,18174.0
2021-07-23 14:30:00,125.1,125.27,125.06,125.27,13260.0,123.6984,123.8665,123.6588,123.8665,13260.0
2021-07-23 14:40:00,125.24,125.3,125.18,125.26,10366.0,123.8368,123.8962,123.7775,123.8566,10366.0
2021-07-23 14:50:00,125.29,125.32,125.08,125.23,15873.0,123.8863,123.9159,123.6786,123.8269,15873.0
2021-07-23 15:00:00,125.19,125.21,125.0,125.06,10965.0,123.7874,123.8072,123.5995,123.6588,10965.0
2021-07-23 15:10:00,125.09,125.13,124.92,124.98,23923.0,123.6885,123.7281,123.5204,123.5797,23923.0
2021-07-23 15:20:00,125.0,125.07,124.84,124.92,33078.0,123.5995,123.6687,123.4413,123.5204,33078.0
2021-07-23 15:30:00,124.95,125.22,124.91,125.08,48304.0,123.5501,123.817,123.5105,123.6786,48304.0
2021-07-23 15:40:00,125.08,125.27,124.92,125.09,63842.0,123.6786,123.8665,123.5204,123.6885,63842.0
2021-07-23 15:50:00,125.09,125.26,125.02,125.23,166381.0,123.6885,123.8566,123.6193,123.8269,166381.0
2021-07-26 09:30:00,124.73,125.6,124.73,125.06,46505.0,123.3325,124.1928,123.3325,123.6588,46505.0
2021-07-26 09:40:00,125.0,125.0,123.31,124.26,31380.0,123.5995,123.5995,121.9284,122.8678,31380.0
2021-07-26 09:50:00,124.22,125.0,124.16,125.0,26872.0,122.8283,123.5995,122.7689,123.5995,26872.0
2021-07-26 10:00:00,125.0,125.5,124.94,125.41,94520.0,123.5995,124.0939,123.5402,124.0049,94520.0
2021-07-26 10:10:00,125.41,125.55,125.18,125.52,80590.0,124.0049,124.1433,123.7775,124.1137,80590.0
2021-07-26 10:20:00,125.46,125.74,125.03,125.11,25892.0,124.0544,124.3312,123.6292,123.7083,25892.0
2021-07-26 10:30:00,125.2,125.32,124.76,124.98,38696.0,123.7973,123.9159,123.3622,123.5797,38696.0
2021-07-26 10:40:00,125.0,125.27,124.89,124.89,35257.0,123.5995,123.8665,123.4907,123.4907,35257.0
2021-07-26 10:50:00,124.87,125.05,124.58,124.72,35547.0,123.471,123.649,123.1842,123.3226,35547.0
2021-07-26 11:00:00,124.63,124.81,124.19,124.72,23830.0,123.2337,123.4116,122.7986,123.3226,23830.0
2021-07-26 11:10:00,124.73,124.96,124.68,124.89,27650.0,123.3325,123.56,123.2831,123.4907,27650.0
2021-07-26 11:20:00,124.92,125.06,124.85,125.0,27687.0,123.5204,123.6588,123.4512,123.5995,27687.0
2021-07-26 11:30:00,125.0,125.23,124.86,124.99,78187.0,123.5995,123.8269,123.4611,123.5896,78187.0
2021-07-26 11:40:00,125.0,125.19,124.83,124.92,101159.0,123.5995,123.7874,123.4314,123.5204,101159.0
2021-07-26 11:50:00,124.93,125.02,124.78,124.78,32047.0,123.5303,123.6193,123.382,123.382,32047.0
2021-07-26 12:00:00,124.81,124.93,124.62,124.76,48724.0,123.4116,123.5303,123.2238,123.3622,48724.0
2021-07-26 12:10:00,124.76,124.76,124.48,124.54,8434.0,123.3622,123.3622,123.0853,123.1447,8434.0
2021-07-26 12:20:00,124.59,125.03,124.56,124.98,21150.0,123.1941,123.6292,123.1644,123.5797,21150.0
2021-07-26 12:30:00,125.0,125.18,124.9,124.9,58746.0,123.5995,123.7775,123.5006,123.5006,58746.0
2021-07-26 12:40:00,124.87,125.25,124.86,125.25,55451.0,123.471,123.8467,123.4611,123.8467,55451.0
2021-07-26 12:50:00,125.24,125.26,125.1,125.16,12531.0,123.8368,123.8566,123.6984,123.7577,12531.0
2021-07-26 13:00:00,125.18,125.32,125.17,125.29,11144.0,123.7775,123.9159,123.7676,123.8863,11144.0
2021-07-26 13:10:00,125.29,125.39,125.04,125.31,15977.0,123.8863,123.9851,123.6391,123.906,15977.0
2021-07-26 13:20:00,125.32,125.56,125.26,125.5,64434.0,123.9159,124.1532,123.8566,124.0939,64434.0
2021-07-26 13:30:00,125.51,125.52,125.33,125.48,51731.0,124.1038,124.1137,123.9258,124.0741,51731.0
2021-07-26 13:40:00,125.5,125.52,125.39,125.46,24629.0,124.0939,124.1137,123.9851,124.0544,24629.0
2021-07-26 13:50:00,125.45,125.63,125.41,125.55,35440.0,124.0445,124.2225,124.0049,124.1433,35440.0
2021-07-26 14:00:00,125.54,125.98,125.38,125.91,40114.0,124.1335,124.5685,123.9753,124.4993,40114.0
2021-07-26 14:10:00,125.92,126.32,125.89,126.32,21290.0,124.5092,124.9047,124.4795,124.9047,21290.0
2021-07-26 14:20:00,126.28,126.45,126.19,126.44,57525.0,124.8652,125.0333,124.7762,125.0234,57525.0
2021-07-26 14:30:00,126.44,126.59,126.33,126.4,49566.0,125.0234,125.1717,124.9146,124.9838,49566.0
2021-07-26 14:40:00,126.43,126.61,126.39,126.61,16804.0,125.0135,125.1915,124.9739,125.1915,16804.0
2021-07-26 14:50:00,126.54,126.68,126.46,126.51,22545.0,125.1223,125.2607,125.0432,125.0926,22545.0
2021-07-26 15:00:00,126.53,126.75,126.47,126.75,30873.0,125.1124,125.3299,125.053,125.3299,30873.0
2021-07-26 15:10:00,126.73,126.91,126.71,126.87,18155.0,125.3101,125.4881,125.2904,125.4486,18155.0
2021-07-26 15:20:00,126.89,127.12,126.86,127.01,25093.0,125.4683,125.6958,125.4387,125.587,25093.0
2021-07-26 15:30:00,127.02,127.07,126.85,127.06,43853.0,125.5969,125.6463,125.4288,125.6364,43853.0
2021-07-26 15:40:00,127.04,127.15,126.94,126.98,50083.0,125.6167,125.7254,125.5178,125.5573,50083.0
2021-07-26 15:50:00,127.0,127.29,126.63,126.66,323917.0,125.5771,125.8639,125.2112,125.2409,323917.0
2021-07-27 09:30:00,125.79,126.07,124.79,125.61,101185.0,124.3807,124.6575,123.3919,124.2027,101185.0
2021-07-27 09:40:00,125.61,126.03,125.37,125.74,29499.0,124.2027,124.618,123.9654,124.3312,29499.0
2021-07-27 09:50:00,125.79,126.05,125.36,125.38,121172.0,124.3807,124.6377,123.9555,123.9753,121172.0
2021-07-27 10:00:00,125.44,125.7,125.09,125.6,57468.0,124.0346,124.2917,123.6885,124.1928,57468.0
2021-07-27 10:10:00,125.59,125.59,125.0,125.23,24260.0,124.1829,124.1829,123.5995,123.8269,24260.0
2021-07-27 10:20:00,125.27,126.04,125.15,125.97,23344.0,123.8665,124.6279,123.7478,124.5586,23344.0
2021-07-27 10:30:00,125.99,126.1,125.71,125.83,71979.0,124.5784,124.6872,124.3016,124.4202,71979.0
2021-07-27 10:40:00,125.78,125.95,125.34,125.56,51573.0,124.3708,124.5389,123.9357,124.1532,51573.0
2021-07-27 10:50:00,125.59,126.0,125.42,125.98,55830.0,124.1829,124.5883,124.0148,124.5685,55830.0
2021-07-27 11:00:00,125.91,126.58,125.88,126.02,117812.0,124.4993,125.1618,124.4697,124.6081,117812.0
2021-07-27 11:10:00,126.06,126.33,125.85,126.0,23414.0,124.6476,124.9146,124.44,124.5883,23414.0
2021-07-27 11:20:00,125.96,125.97,125.63,125.78,24690.0,124.5488,124.5586,124.2225,124.3708,24690.0
2021-07-27 11:30:00,125.75,125.97,125.64,125.77,18641.0,124.3411,124.5586,124.2323,124.3609,18641.0
2021-07-27 11:40:00,125.77,126.05,125.62,125.79,19657.0,124.3609,124.6377,124.2126,124.3807,19657.0
2021-07-27 11:50:00,125.74,126.47,125.74,126.36,42493.0,124.3312,125.053,124.3312,124.9443,42493.0
2021-07-27 12:00:00,126.3,126.35,125.69,125.89,58885.0,124.8849,124.9344,124.2818,124.4795,58885.0
2021-07-27 12:10:00,125.87,125.87,125.5,125.72,38050.0,124.4598,124.4598,124.0939,124.3114,38050.0
2021-07-27 12:20:00,125.73,126.38,125.65,126.37,28622.0,124.3213,124.9641,124.2422,124.9542,28622.0
2021-07-27 12:30:00,126.32,126.54,126.24,126.46,15929.0,124.9047,125.1223,124.8256,125.0432,15929.0
2021-07-27 12:40:00,126.41,126.7,126.39,126.56,33646.0,124.9937,125.2805,124.9739,125.142,33646.0
2021-07-27 12:50:00,126.53,126.7,126.41,126.7,34938.0,125.1124,125.2805,124.9937,125.2805,34938.0
2021-07-27 13:00:00,126.68,127.29,126.68,127.12,51457.0,125.2607,125.8639,125.2607,125.6958,51457.0
2021-07-27 13:10:00,127.13,127.23,126.96,127.09,51060.0,125.7056,125.8045,125.5376,125.6661,51060.0
2021-07-27 13:20:00,127.06,127.06,126.65,126.78,42735.0,125.6364,125.6364,125.231,125.3596,42735.0
2021-07-27 13:30:00,126.78,126.86,126.61,126.79,13534.0,125.3596,125.4387,125.1915,125.3695,13534.0
2021-07-27 13:40:00,126.83,127.19,126.82,127.19,13650.0,125.409,125.765,125.3991,125.765,13650.0
2021-07-27 13:50:00,127.2,127.24,127.0,127.09,11832.0,125.7749,125.8144,125.5771,125.6661,11832.0
2021-07-27 14:00:00,127.04,127.43,126.99,127.34,17018.0,125.6167,126.0023,125.5672,125.9133,17018.0
2021-07-27 14:10:00,127.36,127.84,127.33,127.83,60938.0,125.9331,126.4077,125.9034,126.3978,60938.0
2021-07-27 14:20:00,127.83,127.88,127.49,127.87,37001.0,126.3978,126.4472,126.0616,126.4374,37001.0
2021-07-27 14:30:00,127.93,128.0,127.79,127.9,37569.0,126.4967,126.5659,126.3583,126.467,37569.0
2021-07-27 14:40:00,127.93,127.94,127.69,127.8,16747.0,126.4967,126.5066,126.2594,126.3681,16747.0
2021-07-27 14:50:00,127.79,127.92,127.55,127.86,19125.0,126.3583,126.4868,126.1209,126.4275,19125.0
2021-07-27 15:00:00,127.9,128.22,127.89,128.18,43320.0,126.467,126.7834,126.4571,126.7439,43320.0
2021-07-27 15:10:00,128.17,128.17,127.81,127.81,19498.0,126.734,126.734,126.378,126.378,19498.0
2021-07-27 15:20:00,127.83,128.17,127.8,128.17,24099.0,126.3978,126.734,126.3681,126.734,24099.0
2021-07-27 15:30:00,128.16,128.16,127.79,127.88,49097.0,126.7241,126.7241,126.3583,126.4472,49097.0
2021-07-27 15:40:00,127.82,128.16,127.75,128.1,53402.0,126.3879,126.7241,126.3187,126.6648,53402.0
2021-07-27 15:50:00,128.12,128.56,128.12,128.54,230094.0,126.6846,127.1196,126.6846,127.0999,230094.0
2021-07-28 09:30:00,129.23,129.75,128.73,129.53,68265.0,127.7821,128.2963,127.2877,128.0788,68265.0
2021-07-28 09:40:00,129.53,129.53,128.51,128.86,154697.0,128.0788,128.0788,127.0702,127.4163,154697.0
2021-07-28 09:50:00,128.78,128.78,128.05,128.38,55092.0,127.3372,127.3372,126.6153,126.9416,55092.0
2021-07-28 10:00:00,128.41,128.44,127.62,127.65,35634.0,126.9713,127.001,126.1902,126.2198,35634.0
2021-07-28 10:10:00,127.7,127.7,126.6,127.02,58799.0,126.2693,126.2693,125.1816,125.5969,58799.0
2021-07-28 10:20:00,127.0,127.23,126.75,127.01,31927.0,125.5771,125.8045,125.3299,125.587,31927.0
2021-07-28 10:30:00,127.11,127.5,126.84,127.03,39398.0,125.6859,126.0715,125.4189,125.6068,39398.0
2021-07-28 10:40:00,127.03,127.51,126.81,127.51,23454.0,125.6068,126.0814,125.3892,126.0814,23454.0
2021-07-28 10:50:00,127.47,127.8,127.14,127.37,56030.0,126.0418,126.3681,125.7155,125.943,56030.0
2021-07-28 11:00:00,127.33,127.66,127.17,127.61,31509.0,125.9034,126.2297,125.7452,126.1803,31509.0
2021-07-28 11:10:00,127.61,128.14,127.57,127.9,52387.0,126.1803,126.7043,126.1407,126.467,52387.0
2021-07-28 11:20:00,127.91,128.15,127.61,127.75,28549.0,126.4769,126.7142,126.1803,126.3187,28549.0
2021-07-28 11:30:00,127.68,128.16,127.68,127.98,27143.0,126.2495,126.7241,126.2495,126.5461,27143.0
2021-07-28 11:40:00,127.98,128.27,127.9,128.2,36139.0,126.5461,126.8329,126.467,126.7637,36139.0
2021-07-28 11:50:00,128.2,128.74,128.2,128.56,47785.0,126.7637,127.2976,126.7637,127.1196,47785.0
2021-07-28 12:00:00,128.67,128.74,128.34,128.63,25663.0,127.2284,127.2976,126.9021,127.1888,25663.0
2021-07-28 12:10:00,128.61,128.71,128.43,128.71,35632.0,127.1691,127.2679,126.9911,127.2679,35632.0
2021-07-28 12:20:00,128.68,128.7,128.35,128.46,13554.0,127.2383,127.2581,126.912,127.0207,13554.0
2021-07-28 12:30:00,128.5,128.51,128.38,128.49,17089.0,127.0603,127.0702,126.9416,127.0504,17089.0
2021-07-28 12:40:00,128.45,128.52,128.22,128.5,16586.0,127.0109,127.0801,126.7834,127.0603,16586.0
2021-07-28 12:50:00,128.5,128.6,128.25,128.37,14602.0,127.0603,127.1592,126.8131,126.9318,14602.0
2021-07-28 13:00:00,128.37,128.41,128.11,128.16,10813.0,126.9318,126.9713,126.6747,126.7241,10813.0
2021-07-28 13:10:00,128.18,128.33,128.05,128.15,9321.0,126.7439,126.8922,126.6153,126.7142,9321.0
2021-07-28 13:20:00,128.23,128.37,128.22,128.27,10703.0,126.7933,126.9318,126.7834,126.8329,10703.0
2021-07-28 13:30:00,128.21,128.41,128.21,128.39,12334.0,126.7735,126.9713,126.7735,126.9515,12334.0
2021-07-28 13:40:00,128.42,128.5,128.33,128.46,10248.0,126.9812,127.0603,126.8922,127.0207,10248.0
2021-07-28 13:50:00,128.45,128.76,128.3,128.63,31772.0,127.0109,127.3174,126.8625,127.1888,31772.0
2021-07-28 14:00:00,128.63,129.0,128.43,128.88,29154.0,127.1888,127.5547,126.9911,127.436,29154.0
2021-07-28 14:10:00,128.87,129.15,128.81,129.09,39375.0,127.4262,127.703,127.3668,127.6437,39375.0
2021-07-28 14:20:00,129.09,129.58,129.02,129.5,22164.0,127.6437,128.1282,127.5745,128.0491,22164.0
2021-07-28 14:30:00,129.5,129.6,129.28,129.51,42041.0,128.0491,128.148,127.8316,128.059,42041.0
2021-07-28 14:40:00,129.53,129.65,129.49,129.58,19450.0,128.0788,128.1974,128.0392,128.1282,19450.0
2021-07-28 14:50:00,129.6,129.69,129.36,129.6,21265.0,128.148,128.237,127.9107,128.148,21265.0
2021-07-28 15:00:00,129.62,129.67,129.4,129.55,22568.0,128.1677,128.2172,127.9502,128.0985,22568.0
2021-07-28 15:10:00,129.55,129.67,129.51,129.6,31006.0,128.0985,128.2172,128.059,128.148,31006.0
2021-07-28 15:20:00,129.59,129.71,129.29,129.69,25403.0,128.1381,128.2567,127.8414,128.237,25403.0
2021-07-28 15:30:00,129.71,129.91,129.44,129.52,60347.0,128.2567,128.4545,127.9898,128.0689,60347.0
2021-07-28 15:40:00,129.53,129.77,129.39,129.55,60378.0,128.0788,128.3161,127.9403,128.0985,60378.0
2021-07-28 15:50:00,129.56,129.7,129.5,129.65,188898.0,128.1084,128.2469,128.0491,128.1974,188898.0
2021-07-29 09:30:00,129.31,130.0,127.5,128.91,147645.0,127.8612,128.5435,126.0715,127.4657,147645.0
2021-07-29 09:40:00,128.9,129.3,128.16,128.31,35717.0,127.4558,127.8513,126.7241,126.8724,35717.0
2021-07-29 09:50:00,128.33,130.14,128.3,129.61,82707.0,126.8922,128.6819,126.8625,128.1579,82707.0
2021-07-29 10:00:00,129.65,130.48,129.41,130.47,53866.0,128.1974,129.0181,127.9601,129.0082,53866.0
2021-07-29 10:10:00,130.47,131.91,130.31,131.8,64886.0,129.0082,130.4321,128.85,130.3233,64886.0
2021-07-29 10:20:00,131.89,132.48,131.67,132.24,101113.0,130.4123,130.9957,130.1948,130.7584,101113.0
2021-07-29 10:30:00,132.18,134.5,132.08,132.91,130373.0,130.6991,132.9931,130.6002,131.4209,130373.0
2021-07-29 10:40:00,132.99,133.7,132.97,132.99,48812.0,131.5,132.202,131.4802,131.5,48812.0
2021-07-29 10:50:00,132.99,134.44,132.93,134.0,90282.0,131.5,132.9337,131.4407,132.4987,90282.0
2021-07-29 11:00:00,133.96,134.99,133.92,134.34,105244.0,132.4591,133.4776,132.4196,132.8349,105244.0
2021-07-29 11:10:00,134.34,134.5,133.89,134.29,78599.0,132.8349,132.9931,132.3899,132.7854,78599.0
2021-07-29 11:20:00,134.21,134.63,134.05,134.53,62391.0,132.7063,133.1216,132.5481,133.0227,62391.0
2021-07-29 11:30:00,134.53,134.85,134.32,134.66,43876.0,133.0227,133.3392,132.8151,133.1513,43876.0
2021-07-29 11:40:00,134.73,135.16,134.48,134.67,114981.0,133.2205,133.6457,132.9733,133.1612,114981.0
2021-07-29 11:50:00,134.73,134.94,134.35,134.74,28024.0,133.2205,133.4281,132.8448,133.2304,28024.0
2021-07-29 12:00:00,134.84,135.07,134.66,134.97,86472.0,133.3293,133.5567,133.1513,133.4578,86472.0
2021-07-29 12:10:00,134.94,135.35,134.83,135.32,61975.0,133.4281,133.8336,133.3194,133.8039,61975.0
2021-07-29 12:20:00,135.29,135.6,135.11,135.5,36852.0,133.7742,134.0808,133.5962,133.9819,36852.0
2021-07-29 12:30:00,135.41,135.73,135.23,135.4,32579.0,133.8929,134.2093,133.7149,133.883,32579.0
2021-07-29 12:40:00,135.34,135.4,134.84,134.92,106233.0,133.8237,133.883,133.3293,133.4084,106233.0
2021-07-29 12:50:00,134.99,135.36,134.95,135.31,126864.0,133.4776,133.8434,133.438,133.794,126864.0
2021-07-29 13:00:00,135.24,136.16,135.23,136.08,52911.0,133.7248,134.6345,133.7149,134.5554,52911.0
2021-07-29 13:10:00,136.0,136.54,135.94,136.41,31666.0,134.4763,135.0102,134.4169,134.8817,31666.0
2021-07-29 13:20:00,136.46,136.52,136.07,136.22,30647.0,134.9311,134.9904,134.5455,134.6938,30647.0
2021-07-29 13:30:00,136.19,136.89,136.19,136.61,25456.0,134.6641,135.3563,134.6641,135.0794,25456.0
2021-07-29 13:40:00,136.57,136.61,135.88,135.98,78473.0,135.0399,135.0794,134.3576,134.4565,78473.0
2021-07-29 13:50:00,136.03,136.2,135.67,135.78,42540.0,134.5059,134.674,134.15,134.2587,42540.0
2021-07-29 14:00:00,135.83,135.96,135.56,135.81,32732.0,134.3082,134.4367,134.0412,134.2884,32732.0
2021-07-29 14:10:00,135.81,135.86,135.48,135.66,34125.0,134.2884,134.3378,133.9621,134.1401,34125.0
2021-07-29 14:20:00,135.62,135.62,135.12,135.44,44088.0,134.1005,134.1005,133.6061,133.9225,44088.0
2021-07-29 14:30:00,135.4,135.51,134.75,134.75,29014.0,133.883,133.9918,133.2403,133.2403,29014.0
2021-07-29 14:40:00,134.74,134.95,134.43,134.64,54841.0,133.2304,133.438,132.9239,133.1315,54841.0
2021-07-29 14:50:00,134.62,134.66,134.36,134.42,23897.0,133.1117,133.1513,132.8546,132.914,23897.0
2021-07-29 15:00:00,134.39,134.5,134.12,134.24,21997.0,132.8843,132.9931,132.6173,132.736,21997.0
2021-07-29 15:10:00,134.24,134.34,133.91,134.19,46432.0,132.736,132.8349,132.4097,132.6865,46432.0
2021-07-29 15:20:00,134.25,134.5,134.21,134.4,26600.0,132.7459,132.9931,132.7063,132.8942,26600.0
2021-07-29 15:30:00,134.38,134.47,134.12,134.18,55211.0,132.8744,132.9634,132.6173,132.6767,55211.0
2021-07-29 15:40:00,134.18,134.61,134.05,134.23,115169.0,132.6767,133.1018,132.5481,132.7261,115169.0
2021-07-29 15:50:00,134.23,134.57,134.16,134.57,209619.0,132.7261,133.0623,132.6569,133.0623,209619.0
2021-07-30 09:30:00,133.37,133.78,132.71,133.06,96294.0,131.8757,132.2811,131.2231,131.5692,96294.0
2021-07-30 09:40:00,133.12,133.4,132.47,132.66,26690.0,131.6285,131.9054,130.9858,131.1737,26690.0
2021-07-30 09:50:00,132.65,132.74,132.31,132.47,25977.0,131.1638,131.2528,130.8276,130.9858,25977.0
2021-07-30 10:00:00,132.46,133.81,132.35,133.56,46348.0,130.9759,132.3108,130.8672,132.0636,46348.0
2021-07-30 10:10:00,133.62,133.62,132.3,132.63,38824.0,132.1229,132.1229,130.8177,131.144,38824.0
2021-07-30 10:20:00,132.58,132.85,131.8,132.03,53971.0,131.0946,131.3616,130.3233,130.5507,53971.0
2021-07-30 10:30:00,132.09,132.32,132.08,132.25,13341.0,130.6101,130.8375,130.6002,130.7683,13341.0
2021-07-30 10:40:00,132.21,132.28,131.59,131.66,29082.0,130.7287,130.7979,130.1157,130.1849,29082.0
2021-07-30 10:50:00,131.7,132.05,131.55,131.8,34561.0,130.2244,130.5705,130.0761,130.3233,34561.0
2021-07-30 11:00:00,131.8,132.36,131.7,132.36,31413.0,130.3233,130.8771,130.2244,130.8771,31413.0
2021-07-30 11:10:00,132.33,132.6,132.26,132.37,8052.0,130.8474,131.1144,130.7782,130.8869,8052.0
2021-07-30 11:20:00,132.45,132.56,132.03,132.03,16979.0,130.966,131.0748,130.5507,130.5507,16979.0
2021-07-30 11:30:00,132.03,132.19,131.86,131.95,26697.0,130.5507,130.709,130.3827,130.4716,26697.0
2021-07-30 11:40:00,131.99,132.27,131.97,132.13,21277.0,130.5112,130.7881,130.4914,130.6496,21277.0
2021-07-30 11:50:00,132.13,132.2,131.83,131.93,14825.0,130.6496,130.7188,130.353,130.4519,14825.0
2021-07-30 12:00:00,131.9,132.21,131.8,132.14,13851.0,130.4222,130.7287,130.3233,130.6595,13851.0
2021-07-30 12:10:00,132.18,132.4,132.15,132.39,11046.0,130.6991,130.9166,130.6694,130.9067,11046.0
2021-07-30 12:20:00,132.35,132.54,132.19,132.42,25611.0,130.8672,131.055,130.709,130.9364,25611.0
2021-07-30 12:30:00,132.43,132.75,132.43,132.69,9131.0,130.9463,131.2627,130.9463,131.2034,9131.0
2021-07-30 12:40:00,132.67,132.91,132.64,132.65,15106.0,131.1836,131.4209,131.1539,131.1638,15106.0
2021-07-30 12:50:00,132.64,132.66,132.26,132.26,10585.0,131.1539,131.1737,130.7782,130.7782,10585.0
2021-07-30 13:00:00,132.29,132.29,131.84,131.87,15566.0,130.8078,130.8078,130.3629,130.3925,15566.0
2021-07-30 13:10:00,131.92,132.46,131.79,132.31,26285.0,130.442,130.9759,130.3134,130.8276,26285.0
2021-07-30 13:20:00,132.26,132.5,132.26,132.44,10233.0,130.7782,131.0155,130.7782,130.9562,10233.0
2021-07-30 13:30:00,132.44,132.64,132.38,132.6,5604.0,130.9562,131.1539,130.8968,131.1144,5604.0
2021-07-30 13:40:00,132.59,132.63,132.36,132.4,24215.0,131.1045,131.144,130.8771,130.9166,24215.0
2021-07-30 13:50:00,132.39,132.39,131.93,132.05,18521.0,130.9067,130.9067,130.4519,130.5705,18521.0
2021-07-30 14:00:00,132.07,132.2,131.77,132.2,15189.0,130.5903,130.7188,130.2937,130.7188,15189.0
2021-07-30 14:10:00,132.18,132.28,132.08,132.22,11276.0,130.6991,130.7979,130.6002,130.7386,11276.0
2021-07-30 14:20:00,132.26,132.32,131.85,131.85,12716.0,130.7782,130.8375,130.3728,130.3728,12716.0
2021-07-30 14:30:00,131.83,131.89,131.55,131.62,16905.0,130.353,130.4123,130.0761,130.1453,16905.0
2021-07-30 14:40:00,131.58,131.88,131.57,131.84,10551.0,130.1058,130.4024,130.0959,130.3629,10551.0
2021-07-30 14:50:00,131.88,131.98,131.55,131.67,21859.0,130.4024,130.5013,130.0761,130.1948,21859.0
2021-07-30 15:00:00,131.7,131.83,131.6,131.76,26207.0,130.2244,130.353,130.1256,130.2838,26207.0
2021-07-30 15:10:00,131.74,131.83,131.68,131.72,19620.0,130.264,130.353,130.2047,130.2442,19620.0
2021-07-30 15:20:00,131.73,131.74,131.26,131.52,19397.0,130.2541,130.264,129.7894,130.0465,19397.0
2021-07-30 15:30:00,131.52,131.57,131.11,131.12,27978.0,130.0465,130.0959,129.6411,129.6509,27978.0
2021-07-30 15:40:00,131.14,131.29,131.03,131.15,53815.0,129.6707,129.819,129.562,129.6806,53815.0
2021-07-30 15:50:00,131.12,131.47,131.01,131.46,135591.0,129.6509,129.997,129.5422,129.9871,135591.0
2021-08-02 09:30:00,132.47,132.89,131.88,132.55,59135.0,130.9858,131.4011,130.4024,131.0649,59135.0
2021-08-02 09:40:00,132.48,132.53,131.73,131.79,49987.0,130.9957,131.0451,130.2541,130.3134,49987.0
2021-08-02 09:50:00,131.77,131.83,130.76,131.13,60287.0,130.2937,130.353,129.295,129.6608,60287.0
2021-08-02 10:00:00,131.05,131.46,130.29,130.37,40608.0,129.5817,129.9871,128.8302,128.9093,40608.0
2021-08-02 10:10:00,130.37,130.73,130.07,130.65,35732.0,128.9093,129.2653,128.6127,129.1862,35732.0
2021-08-02 10:20:00,130.6,131.05,130.39,130.68,33805.0,129.1368,129.5817,128.9291,129.2159,33805.0
2021-08-02 10:30:00,130.62,130.8,130.16,130.32,28328.0,129.1565,129.3345,128.7017,128.8599,28328.0
2021-08-02 10:40:00,130.19,130.22,129.87,129.88,27868.0,128.7314,128.761,128.4149,128.4248,27868.0
2021-08-02 10:50:00,129.89,129.97,129.3,129.57,54447.0,128.4347,128.5138,127.8513,128.1183,54447.0
2021-08-02 11:00:00,129.57,129.73,129.4,129.41,14500.0,128.1183,128.2765,127.9502,127.9601,14500.0
2021-08-02 11:10:00,129.44,129.45,128.44,128.45,24375.0,127.9898,127.9997,127.001,127.0109,24375.0
2021-08-02 11:20:00,128.45,128.71,128.37,128.61,38713.0,127.0109,127.2679,126.9318,127.1691,38713.0
2021-08-02 11:30:00,128.59,129.14,128.57,129.05,25215.0,127.1493,127.6931,127.1295,127.6041,25215.0
2021-08-02 11:40:00,128.98,129.08,128.66,128.83,12679.0,127.5349,127.6338,127.2185,127.3866,12679.0
2021-08-02 11:50:00,128.83,128.83,128.33,128.33,13901.0,127.3866,127.3866,126.8922,126.8922,13901.0
2021-08-02 12:00:00,128.38,128.52,128.17,128.29,19966.0,126.9416,127.0801,126.734,126.8527,19966.0
2021-08-02 12:10:00,128.3,128.62,128.1,128.62,22281.0,126.8625,127.179,126.6648,127.179,22281.0
2021-08-02 12:20:00,128.62,128.89,128.47,128.83,18326.0,127.179,127.4459,127.0306,127.3866,18326.0
2021-08-02 12:30:00,128.79,129.11,128.78,129.08,20986.0,127.347,127.6635,127.3372,127.6338,20986.0
2021-08-02 12:40:00,129.07,129.14,128.74,128.82,16066.0,127.6239,127.6931,127.2976,127.3767,16066.0
2021-08-02 12:50:00,128.79,128.83,128.6,128.64,10757.0,127.347,127.3866,127.1592,127.1987,10757.0
2021-08-02 13:00:00,128.65,128.74,128.27,128.27,9867.0,127.2086,127.2976,126.8329,126.8329,9867.0
2021-08-02 13:10:00,128.32,128.44,128.1,128.34,11350.0,126.8823,127.001,126.6648,126.9021,11350.0
2021-08-02 13:20:00,128.39,128.52,128.26,128.52,15876.0,126.9515,127.0801,126.823,127.0801,15876.0
2021-08-02 13:30:00,128.49,128.49,128.32,128.41,9735.0,127.0504,127.0504,126.8823,126.9713,9735.0
2021-08-02 13:40:00,128.41,128.5,128.17,128.22,9219.0,126.9713,127.0603,126.734,126.7834,9219.0
2021-08-02 13:50:00,128.24,128.41,128.16,128.31,14974.0,126.8032,126.9713,126.7241,126.8724,14974.0
2021-08-02 14:00:00,128.3,128.36,128.15,128.23,7161.0,126.8625,126.9219,126.7142,126.7933,7161.0
2021-08-02 14:10:00,128.28,128.43,128.21,128.25,13579.0,126.8428,126.9911,126.7735,126.8131,13579.0
2021-08-02 14:20:00,128.28,128.41,128.19,128.41,12543.0,126.8428,126.9713,126.7538,126.9713,12543.0
2021-08-02 14:30:00,128.35,128.41,128.14,128.21,20090.0,126.912,126.9713,126.7043,126.7735,20090.0
2021-08-02 14:40:00,128.24,128.26,127.91,127.99,23639.0,126.8032,126.823,126.4769,126.556,23639.0
2021-08-02 14:50:00,127.93,128.12,127.86,128.09,26290.0,126.4967,126.6846,126.4275,126.6549,26290.0
2021-08-02 15:00:00,128.05,128.07,127.63,127.68,17143.0,126.6153,126.6351,126.2,126.2495,17143.0
2021-08-02 15:10:00,127.64,127.77,127.53,127.6,32786.0,126.2099,126.3385,126.1012,126.1704,32786.0
2021-08-02 15:20:00,127.61,127.72,127.39,127.44,19298.0,126.1803,126.289,125.9627,126.0122,19298.0
2021-08-02 15:30:00,127.46,127.53,127.02,127.45,54763.0,126.032,126.1012,125.5969,126.0221,54763.0
2021-08-02 15:40:00,127.42,127.91,127.4,127.91,111939.0,125.9924,126.4769,125.9726,126.4769,111939.0
2021-08-02 15:50:00,127.9,128.13,127.38,127.88,213420.0,126.467,126.6944,125.9528,126.4472,213420.0
2021-08-03 09:30:00,128.15,128.15,126.49,126.55,42987.0,126.7142,126.7142,125.0728,125.1321,42987.0
2021-08-03 09:40:00,126.68,126.68,125.05,125.13,27401.0,125.2607,125.2607,123.649,123.7281,27401.0
2021-08-03 09:50:00,125.07,125.91,124.83,125.55,58571.0,123.6687,124.4993,123.4314,124.1433,58571.0
2021-08-03 10:00:00,125.65,125.7,124.79,124.8,33586.0,124.2422,124.2917,123.3919,123.4018,33586.0
2021-08-03 10:10:00,124.86,125.29,124.57,125.22,27170.0,123.4611,123.8863,123.1743,123.817,27170.0
2021-08-03 10:20:00,125.2,125.59,124.99,125.43,58548.0,123.7973,124.1829,123.5896,124.0247,58548.0
2021-08-03 10:30:00,125.33,125.44,124.34,124.5,42344.0,123.9258,124.0346,122.9469,123.1051,42344.0
2021-08-03 10:40:00,124.45,125.21,124.31,125.16,51343.0,123.0557,123.8072,122.9172,123.7577,51343.0
2021-08-03 10:50:00,125.21,125.4,123.98,123.98,39279.0,123.8072,123.995,122.5909,122.5909,39279.0
2021-08-03 11:00:00,124.03,124.37,123.82,123.82,44580.0,122.6404,122.9766,122.4327,122.4327,44580.0
2021-08-03 11:10:00,123.81,124.1,123.53,123.82,92827.0,122.4228,122.7096,122.146,122.4327,92827.0
2021-08-03 11:20:00,123.84,124.07,123.47,124.06,50744.0,122.4525,122.6799,122.0867,122.67,50744.0
2021-08-03 11:30:00,124.11,124.37,124.04,124.35,61131.0,122.7195,122.9766,122.6503,122.9568,61131.0
2021-08-03 11:40:00,124.38,124.48,124.21,124.25,87583.0,122.9865,123.0853,122.8184,122.8579,87583.0
2021-08-03 11:50:00,124.3,124.37,123.91,124.1,53873.0,122.9074,122.9766,122.5217,122.7096,53873.0
2021-08-03 12:00:00,124.12,124.84,124.04,124.65,37195.0,122.7294,123.4413,122.6503,123.2534,37195.0
2021-08-03 12:10:00,124.65,124.65,124.2,124.23,33413.0,123.2534,123.2534,122.8085,122.8381,33413.0
2021-08-03 12:20:00,124.23,124.24,123.78,123.8,18973.0,122.8381,122.848,122.3932,122.413,18973.0
2021-08-03 12:30:00,123.82,124.0,123.73,123.85,20330.0,122.4327,122.6107,122.3437,122.4624,20330.0
2021-08-03 12:40:00,123.85,123.88,123.69,123.74,21294.0,122.4624,122.4921,122.3042,122.3536,21294.0
2021-08-03 12:50:00,123.74,124.05,123.7,123.86,21309.0,122.3536,122.6602,122.3141,122.4723,21309.0
2021-08-03 13:00:00,123.85,124.19,123.81,124.16,42649.0,122.4624,122.7986,122.4228,122.7689,42649.0
2021-08-03 13:10:00,124.16,124.16,123.81,123.99,55200.0,122.7689,122.7689,122.4228,122.6008,55200.0
2021-08-03 13:20:00,123.95,124.09,123.85,123.85,27518.0,122.5613,122.6997,122.4624,122.4624,27518.0
2021-08-03 13:30:00,123.83,123.84,123.65,123.77,19724.0,122.4426,122.4525,122.2646,122.3833,19724.0
2021-08-03 13:40:00,123.78,124.32,123.77,124.14,115826.0,122.3932,122.9271,122.3833,122.7491,115826.0
2021-08-03 13:50:00,124.16,124.74,124.07,124.56,79053.0,122.7689,123.3424,122.6799,123.1644,79053.0
2021-08-03 14:00:00,124.6,124.63,124.03,124.42,79191.0,123.204,123.2337,122.6404,123.026,79191.0
2021-08-03 14:10:00,124.39,124.61,124.22,124.51,69769.0,122.9963,123.2139,122.8283,123.115,69769.0
2021-08-03 14:20:00,124.49,125.31,124.42,125.31,55071.0,123.0952,123.906,123.026,123.906,55071.0
2021-08-03 14:30:00,125.33,125.79,125.31,125.65,65161.0,123.9258,124.3807,123.906,124.2422,65161.0
2021-08-03 14:40:00,125.65,125.68,125.02,125.03,35412.0,124.2422,124.2719,123.6193,123.6292,35412.0
2021-08-03 14:50:00,125.0,125.06,124.71,124.92,34261.0,123.5995,123.6588,123.3128,123.5204,34261.0
2021-08-03 15:00:00,124.92,125.1,124.81,125.01,48567.0,123.5204,123.6984,123.4116,123.6094,48567.0
2021-08-03 15:10:00,125.01,125.04,124.69,124.75,39628.0,123.6094,123.6391,123.293,123.3523,39628.0
2021-08-03 15:20:00,124.74,125.35,124.71,125.3,55246.0,123.3424,123.9456,123.3128,123.8962,55246.0
2021-08-03 15:30:00,125.29,125.57,125.18,125.42,73747.0,123.8863,124.1631,123.7775,124.0148,73747.0
2021-08-03 15:40:00,125.43,125.96,125.43,125.94,90629.0,124.0247,124.5488,124.0247,124.529,90629.0
2021-08-03 15:50:00,125.94,126.17,125.79,126.09,254178.0,124.529,124.7564,124.3807,124.6773,254178.0
2021-08-04 09:30:00,124.56,125.4,123.95,124.65,42385.0,123.1644,123.995,122.5613,123.2534,42385.0
2021-08-04 09:40:00,124.55,124.59,123.11,123.84,45995.0,123.1546,123.1941,121.7307,122.4525,45995.0
2021-08-04 09:50:00,123.8,123.88,123.53,123.73,38850.0,122.413,122.4921,122.146,122.3437,38850.0
2021-08-04 10:00:00,123.73,124.4,123.62,124.25,41250.0,122.3437,123.0062,122.235,122.8579,41250.0
2021-08-04 10:10:00,124.29,125.09,124.25,124.93,78512.0,122.8975,123.6885,122.8579,123.5303,78512.0
2021-08-04 10:20:00,124.87,125.44,124.86,124.96,52721.0,123.471,124.0346,123.4611,123.56,52721.0
2021-08-04 10:30:00,125.02,125.02,123.65,123.88,80010.0,123.6193,123.6193,122.2646,122.4921,80010.0
2021-08-04 10:40:00,123.89,124.15,123.67,123.99,94169.0,122.5019,122.759,122.2844,122.6008,94169.0
2021-08-04 10:50:00,123.98,124.38,123.84,123.9,78867.0,122.5909,122.9865,122.4525,122.5118,78867.0
2021-08-04 11:00:00,123.9,125.23,123.82,125.19,79320.0,122.5118,123.8269,122.4327,123.7874,79320.0
2021-08-04 11:10:00,125.28,125.84,125.02,125.84,29512.0,123.8764,124.4301,123.6193,124.4301,29512.0
2021-08-04 11:20:00,125.8,125.82,125.28,125.28,27797.0,124.3905,124.4103,123.8764,123.8764,27797.0
2021-08-04 11:30:00,125.24,125.24,124.71,124.87,42622.0,123.8368,123.8368,123.3128,123.471,42622.0
2021-08-04 11:40:00,124.92,124.92,124.57,124.75,48845.0,123.5204,123.5204,123.1743,123.3523,48845.0
2021-08-04 11:50:00,124.75,124.88,124.28,124.28,37720.0,123.3523,123.4809,122.8876,122.8876,37720.0
2021-08-04 12:00:00,124.32,124.46,124.05,124.07,15459.0,122.9271,123.0656,122.6602,122.6799,15459.0
2021-08-04 12:10:00,124.06,124.36,123.99,124.33,23547.0,122.67,122.9667,122.6008,122.937,23547.0
2021-08-04 12:20:00,124.42,124.42,123.92,123.95,15722.0,123.026,123.026,122.5316,122.5613,15722.0
2021-08-04 12:30:00,123.95,124.1,123.88,123.97,34356.0,122.5613,122.7096,122.4921,122.5811,34356.0
2021-08-04 12:40:00,123.95,124.12,123.9,124.01,17801.0,122.5613,122.7294,122.5118,122.6206,17801.0
2021-08-04 12:50:00,124.03,124.22,123.95,124.09,6197.0,122.6404,122.8283,122.5613,122.6997,6197.0
2021-08-04 13:00:00,124.09,124.22,123.94,123.95,21423.0,122.6997,122.8283,122.5514,122.5613,21423.0
2021-08-04 13:10:00,123.99,124.16,123.85,123.94,17163.0,122.6008,122.7689,122.4624,122.5514,17163.0
2021-08-04 13:20:00,123.94,123.94,123.68,123.72,20775.0,122.5514,122.5514,122.2943,122.3339,20775.0
2021-08-04 13:30:00,123.72,124.11,123.72,123.81,21226.0,122.3339,122.7195,122.3339,122.4228,21226.0
2021-08-04 13:40:00,123.8,124.14,123.8,124.05,17367.0,122.413,122.7491,122.413,122.6602,17367.0
2021-08-04 13:50:00,124.01,124.18,123.83,124.16,11456.0,122.6206,122.7887,122.4426,122.7689,11456.0
2021-08-04 14:00:00,124.21,124.33,124.17,124.26,13510.0,122.8184,122.937,122.7788,122.8678,13510.0
2021-08-04 14:10:00,124.33,124.33,124.1,124.22,17092.0,122.937,122.937,122.7096,122.8283,17092.0
2021-08-04 14:20:00,124.24,124.34,124.19,124.19,14188.0,122.848,122.9469,122.7986,122.7986,14188.0
2021-08-04 14:30:00,124.17,124.3,124.11,124.26,17319.0,122.7788,122.9074,122.7195,122.8678,17319.0
2021-08-04 14:40:00,124.27,124.31,124.02,124.03,13236.0,122.8777,122.9172,122.6305,122.6404,13236.0
2021-08-04 14:50:00,124.06,124.34,124.02,124.31,18137.0,122.67,122.9469,122.6305,122.9172,18137.0
2021-08-04 15:00:00,124.3,124.3,124.07,124.15,14039.0,122.9074,122.9074,122.6799,122.759,14039.0
2021-08-04 15:10:00,124.18,124.18,123.98,124.16,16286.0,122.7887,122.7887,122.5909,122.7689,16286.0
2021-08-04 15:20:00,124.16,124.45,123.89,124.45,22559.0,122.7689,123.0557,122.5019,123.0557,22559.0
2021-08-04 15:30:00,124.45,124.45,124.17,124.29,30487.0,123.0557,123.0557,122.7788,122.8975,30487.0
2021-08-04 15:40:00,124.31,124.47,124.14,124.27,74448.0,122.9172,123.0754,122.7491,122.8777,74448.0
2021-08-04 15:50:00,124.31,124.59,124.25,124.39,167182.0,122.9172,123.1941,122.8579,122.9963,167182.0
2021-08-05 09:30:00,125.34,126.15,124.84,125.67,17363.0,123.9357,124.7366,123.4413,124.262,17363.0
2021-08-05 09:40:00,125.75,126.42,125.64,126.08,27644.0,124.3411,125.0036,124.2323,124.6674,27644.0
2021-08-05 09:50:00,126.16,126.74,126.04,126.12,29197.0,124.7465,125.32,124.6279,124.707,29197.0
2021-08-05 10:00:00,126.16,126.35,125.81,125.93,28597.0,124.7465,124.9344,124.4004,124.5191,28597.0
2021-08-05 10:10:00,125.76,125.84,125.27,125.32,94042.0,124.351,124.4301,123.8665,123.9159,94042.0
2021-08-05 10:20:00,125.44,126.16,125.22,126.0,53456.0,124.0346,124.7465,123.817,124.5883,53456.0
2021-08-05 10:30:00,126.02,126.5,125.91,126.27,21717.0,124.6081,125.0827,124.4993,124.8553,21717.0
2021-08-05 10:40:00,126.29,126.51,125.9,126.16,23881.0,124.8751,125.0926,124.4894,124.7465,23881.0
2021-08-05 10:50:00,126.16,126.5,126.06,126.15,15195.0,124.7465,125.0827,124.6476,124.7366,15195.0
2021-08-05 11:00:00,126.19,126.44,125.97,126.38,46699.0,124.7762,125.0234,124.5586,124.9641,46699.0
2021-08-05 11:10:00,126.42,126.96,126.4,126.8,33959.0,125.0036,125.5376,124.9838,125.3793,33959.0
2021-08-05 11:20:00,126.84,127.36,126.78,127.28,48715.0,125.4189,125.9331,125.3596,125.854,48715.0
2021-08-05 11:30:00,127.3,127.34,126.86,126.86,27289.0,125.8737,125.9133,125.4387,125.4387,27289.0
2021-08-05 11:40:00,126.82,126.91,126.64,126.76,7525.0,125.3991,125.4881,125.2211,125.3398,7525.0
2021-08-05 11:50:00,126.68,126.87,126.56,126.76,9075.0,125.2607,125.4486,125.142,125.3398,9075.0
2021-08-05 12:00:00,126.77,126.83,126.6,126.7,7447.0,125.3497,125.409,125.1816,125.2805,7447.0
2021-08-05 12:10:00,126.65,126.77,126.56,126.59,24257.0,125.231,125.3497,125.142,125.1717,24257.0
2021-08-05 12:20:00,126.57,126.63,126.26,126.29,13761.0,125.1519,125.2112,124.8454,124.8751,13761.0
2021-08-05 12:30:00,126.36,126.47,126.2,126.29,15942.0,124.9443,125.053,124.7861,124.8751,15942.0
2021-08-05 12:40:00,126.3,126.47,126.26,126.3,13243.0,124.8849,125.053,124.8454,124.8849,13243.0
2021-08-05 12:50:00,126.37,126.47,126.23,126.3,5102.0,124.9542,125.053,124.8157,124.8849,5102.0
2021-08-05 13:00:00,126.25,126.49,126.22,126.48,7081.0,124.8355,125.0728,124.8058,125.0629,7081.0
2021-08-05 13:10:00,126.48,126.51,126.28,126.38,16019.0,125.0629,125.0926,124.8652,124.9641,16019.0
2021-08-05 13:20:00,126.43,126.73,126.36,126.7,10507.0,125.0135,125.3101,124.9443,125.2805,10507.0
2021-08-05 13:30:00,126.72,127.0,126.66,126.95,14166.0,125.3002,125.5771,125.2409,125.5277,14166.0
2021-08-05 13:40:00,126.98,127.04,126.9,127.02,12023.0,125.5573,125.6167,125.4782,125.5969,12023.0
2021-08-05 13:50:00,127.05,127.1,126.88,126.95,12390.0,125.6265,125.676,125.4584,125.5277,12390.0
2021-08-05 14:00:00,126.97,127.04,126.77,126.85,10151.0,125.5474,125.6167,125.3497,125.4288,10151.0
2021-08-05 14:10:00,126.86,126.96,126.79,126.82,8509.0,125.4387,125.5376,125.3695,125.3991,8509.0
2021-08-05 14:20:00,126.81,126.97,126.73,126.96,8863.0,125.3892,125.5474,125.3101,125.5376,8863.0
2021-08-05 14:30:00,126.94,127.0,126.79,126.88,16562.0,125.5178,125.5771,125.3695,125.4584,16562.0
2021-08-05 14:40:00,126.9,127.0,126.74,126.82,21602.0,125.4782,125.5771,125.32,125.3991,21602.0
2021-08-05 14:50:00,126.82,126.93,126.7,126.8,28567.0,125.3991,125.5079,125.2805,125.3793,28567.0
2021-08-05 15:00:00,126.81,127.0,126.81,126.92,20211.0,125.3892,125.5771,125.3892,125.498,20211.0
2021-08-05 15:10:00,126.93,126.93,126.62,126.66,14083.0,125.5079,125.5079,125.2014,125.2409,14083.0
2021-08-05 15:20:00,126.65,126.88,126.56,126.61,19527.0,125.231,125.4584,125.142,125.1915,19527.0
2021-08-05 15:30:00,126.62,126.7,126.41,126.49,31931.0,125.2014,125.2805,124.9937,125.0728,31931.0
2021-08-05 15:40:00,126.49,126.51,126.12,126.28,78515.0,125.0728,125.0926,124.707,124.8652,78515.0
2021-08-05 15:50:00,126.18,126.46,126.08,126.4,159288.0,124.7663,125.0432,124.6674,124.9838,159288.0
2021-08-06 09:30:00,126.77,127.22,125.4,126.3,30972.0,125.3497,125.7946,123.995,124.8849,30972.0
2021-08-06 09:40:00,126.27,127.24,126.19,126.77,26697.0,124.8553,125.8144,124.7762,125.3497,26697.0
2021-08-06 09:50:00,126.83,127.0,126.02,126.32,17567.0,125.409,125.5771,124.6081,124.9047,17567.0
2021-08-06 10:00:00,126.31,126.45,126.04,126.04,28234.0,124.8948,125.0333,124.6279,124.6279,28234.0
2021-08-06 10:10:00,125.93,126.27,125.62,126.17,19816.0,124.5191,124.8553,124.2126,124.7564,19816.0
2021-08-06 10:20:00,126.03,126.5,125.96,126.45,26116.0,124.618,125.0827,124.5488,125.0333,26116.0
2021-08-06 10:30:00,126.39,126.85,126.3,126.3,13279.0,124.9739,125.4288,124.8849,124.8849,13279.0
2021-08-06 10:40:00,126.33,126.44,126.02,126.02,25072.0,124.9146,125.0234,124.6081,124.6081,25072.0
2021-08-06 10:50:00,126.07,126.24,125.93,126.22,12012.0,124.6575,124.8256,124.5191,124.8058,12012.0
2021-08-06 11:00:00,126.23,126.51,126.2,126.38,9850.0,124.8157,125.0926,124.7861,124.9641,9850.0
2021-08-06 11:10:00,126.43,126.71,126.34,126.58,38866.0,125.0135,125.2904,124.9245,125.1618,38866.0
2021-08-06 11:20:00,126.69,126.99,126.46,126.93,55405.0,125.2706,125.5672,125.0432,125.5079,55405.0
2021-08-06 11:30:00,126.89,126.95,126.36,126.36,16340.0,125.4683,125.5277,124.9443,124.9443,16340.0
2021-08-06 11:40:00,126.36,126.5,126.15,126.19,16778.0,124.9443,125.0827,124.7366,124.7762,16778.0
2021-08-06 11:50:00,126.24,126.4,126.21,126.34,7140.0,124.8256,124.9838,124.796,124.9245,7140.0
2021-08-06 12:00:00,126.39,126.39,126.27,126.3,3192.0,124.9739,124.9739,124.8553,124.8849,3192.0
2021-08-06 12:10:00,126.33,126.49,126.27,126.49,6347.0,124.9146,125.0728,124.8553,125.0728,6347.0
2021-08-06 12:20:00,126.55,126.63,126.45,126.46,11950.0,125.1321,125.2112,125.0333,125.0432,11950.0
2021-08-06 12:30:00,126.49,126.5,126.27,126.28,3113.0,125.0728,125.0827,124.8553,124.8652,3113.0
2021-08-06 12:40:00,126.25,126.42,126.1,126.42,3115.0,124.8355,125.0036,124.6872,125.0036,3115.0
2021-08-06 12:50:00,126.5,126.68,126.47,126.65,4197.0,125.0827,125.2607,125.053,125.231,4197.0
2021-08-06 13:00:00,126.7,126.79,126.61,126.74,6960.0,125.2805,125.3695,125.1915,125.32,6960.0
2021-08-06 13:10:00,126.75,126.81,126.67,126.74,3572.0,125.3299,125.3892,125.2508,125.32,3572.0
2021-08-06 13:20:00,126.74,126.96,126.66,126.67,9613.0,125.32,125.5376,125.2409,125.2508,9613.0
2021-08-06 13:30:00,126.73,126.83,126.69,126.69,5838.0,125.3101,125.409,125.2706,125.2706,5838.0
2021-08-06 13:40:00,126.71,127.24,126.66,127.22,53389.0,125.2904,125.8144,125.2409,125.7946,53389.0
2021-08-06 13:50:00,127.25,127.33,127.12,127.23,13251.0,125.8243,125.9034,125.6958,125.8045,13251.0
2021-08-06 14:00:00,127.2,127.23,126.84,126.89,10116.0,125.7749,125.8045,125.4189,125.4683,10116.0
2021-08-06 14:10:00,126.9,126.93,126.79,126.89,12868.0,125.4782,125.5079,125.3695,125.4683,12868.0
2021-08-06 14:20:00,126.86,127.08,126.83,127.02,25314.0,125.4387,125.6562,125.409,125.5969,25314.0
2021-08-06 14:30:00,127.01,127.11,126.88,126.97,7752.0,125.587,125.6859,125.4584,125.5474,7752.0
2021-08-06 14:40:00,126.95,127.01,126.71,126.75,10749.0,125.5277,125.587,125.2904,125.3299,10749.0
2021-08-06 14:50:00,126.69,126.92,126.66,126.8,8813.0,125.2706,125.498,125.2409,125.3793,8813.0
2021-08-06 15:00:00,126.81,126.91,126.61,126.88,28394.0,125.3892,125.4881,125.1915,125.4584,28394.0
2021-08-06 15:10:00,126.84,126.86,126.58,126.59,16300.0,125.4189,125.4387,125.1618,125.1717,16300.0
2021-08-06 15:20:00,126.6,127.01,126.54,126.92,44297.0,125.1816,125.587,125.1223,125.498,44297.0
2021-08-06 15:30:00,126.92,127.12,126.68,126.97,31619.0,125.498,125.6958,125.2607,125.5474,31619.0
2021-08-06 15:40:00,126.97,126.98,126.67,126.7,23213.0,125.5474,125.5573,125.2508,125.2805,23213.0
2021-08-06 15:50:00,126.66,126.98,126.6,126.68,161119.0,125.2409,125.5573,125.1816,125.2607,161119.0
2021-08-09 09:30:00,125.99,126.0,124.14,124.57,48780.0,124.5784,124.5883,122.7491,123.1743,48780.0
2021-08-09 09:40:00,124.57,124.66,123.6,123.64,29196.0,123.1743,123.2633,122.2152,122.2547,29196.0
2021-08-09 09:50:00,123.65,123.83,122.9,123.83,22829.0,122.2646,122.4426,121.523,122.4426,22829.0
2021-08-09 10:00:00,123.84,124.08,122.85,122.85,15431.0,122.4525,122.6898,121.4736,121.4736,15431.0
2021-08-09 10:10:00,122.97,123.4,122.81,123.25,28847.0,121.5923,122.0174,121.434,121.8691,28847.0
2021-08-09 10:20:00,123.26,123.51,123.12,123.51,23192.0,121.879,122.1262,121.7406,122.1262,23192.0
2021-08-09 10:30:00,123.41,123.57,123.23,123.23,9803.0,122.0273,122.1855,121.8493,121.8493,9803.0
2021-08-09 10:40:00,123.32,123.58,123.06,123.4,8347.0,121.9383,122.1954,121.6812,122.0174,8347.0
2021-08-09 10:50:00,123.5,123.6,123.25,123.33,13315.0,122.1163,122.2152,121.8691,121.9482,13315.0
2021-08-09 11:00:00,123.25,123.64,123.15,123.57,13076.0,121.8691,122.2547,121.7702,122.1855,13076.0
2021-08-09 11:10:00,123.6,123.98,123.57,123.84,6579.0,122.2152,122.5909,122.1855,122.4525,6579.0
2021-08-09 11:20:00,123.87,124.01,123.82,124.01,10027.0,122.4822,122.6206,122.4327,122.6206,10027.0
2021-08-09 11:30:00,124.06,124.79,123.94,124.75,132240.0,122.67,123.3919,122.5514,123.3523,132240.0
2021-08-09 11:40:00,124.71,124.76,124.49,124.54,4664.0,123.3128,123.3622,123.0952,123.1447,4664.0
2021-08-09 11:50:00,124.6,124.6,124.32,124.39,6211.0,123.204,123.204,122.9271,122.9963,6211.0
2021-08-09 12:00:00,124.43,124.55,124.19,124.46,15268.0,123.0359,123.1546,122.7986,123.0656,15268.0
2021-08-09 12:10:00,124.51,124.78,124.51,124.68,6599.0,123.115,123.382,123.115,123.2831,6599.0
2021-08-09 12:20:00,124.7,124.77,124.58,124.59,5377.0,123.3029,123.3721,123.1842,123.1941,5377.0
2021-08-09 12:30:00,124.63,124.7,124.38,124.38,5592.0,123.2337,123.3029,122.9865,122.9865,5592.0
2021-08-09 12:40:00,124.35,124.37,124.15,124.2,4670.0,122.9568,122.9766,122.759,122.8085,4670.0
2021-08-09 12:50:00,124.23,124.26,124.14,124.17,12766.0,122.8381,122.8678,122.7491,122.7788,12766.0
2021-08-09 13:00:00,124.14,124.14,123.86,123.97,11524.0,122.7491,122.7491,122.4723,122.5811,11524.0
2021-08-09 13:10:00,124.01,124.11,123.86,123.93,26928.0,122.6206,122.7195,122.4723,122.5415,26928.0
2021-08-09 13:20:00,123.96,124.13,123.86,124.13,6357.0,122.5712,122.7393,122.4723,122.7393,6357.0
2021-08-09 13:30:00,124.09,124.2,124.01,124.02,6420.0,122.6997,122.8085,122.6206,122.6305,6420.0
2021-08-09 13:40:00,124.04,124.58,124.04,124.52,9855.0,122.6503,123.1842,122.6503,123.1249,9855.0
2021-08-09 13:50:00,124.53,124.63,124.49,124.59,4223.0,123.1348,123.2337,123.0952,123.1941,4223.0
2021-08-09 14:00:00,124.62,124.75,124.53,124.75,19991.0,123.2238,123.3523,123.1348,123.3523,19991.0
2021-08-09 14:10:00,124.75,125.06,124.75,125.05,16989.0,123.3523,123.6588,123.3523,123.649,16989.0
2021-08-09 14:20:00,125.07,125.14,125.04,125.07,27179.0,123.6687,123.7379,123.6391,123.6687,27179.0
2021-08-09 14:30:00,125.1,125.28,125.05,125.22,7845.0,123.6984,123.8764,123.649,123.817,7845.0
2021-08-09 14:40:00,125.21,125.21,125.08,125.12,8675.0,123.8072,123.8072,123.6786,123.7182,8675.0
2021-08-09 14:50:00,125.15,125.15,125.01,125.07,11087.0,123.7478,123.7478,123.6094,123.6687,11087.0
2021-08-09 15:00:00,125.11,125.15,124.95,125.09,18463.0,123.7083,123.7478,123.5501,123.6885,18463.0
2021-08-09 15:10:00,125.05,125.1,124.9,124.92,21663.0,123.649,123.6984,123.5006,123.5204,21663.0
2021-08-09 15:20:00,124.91,124.91,124.66,124.66,14047.0,123.5105,123.5105,123.2633,123.2633,14047.0
2021-08-09 15:30:00,124.7,124.86,124.7,124.84,13490.0,123.3029,123.4611,123.3029,123.4413,13490.0
2021-08-09 15:40:00,124.82,124.82,124.33,124.47,35053.0,123.4215,123.4215,122.937,123.0754,35053.0
2021-08-09 15:50:00,124.45,124.72,124.31,124.54,140682.0,123.0557,123.3226,122.9172,123.1447,140682.0
2021-08-10 09:30:00,124.69,125.42,124.55,124.91,40912.0,123.293,124.0148,123.1546,123.5105,40912.0
2021-08-10 09:40:00,124.91,125.09,124.15,125.05,30580.0,123.5105,123.6885,122.759,123.649,30580.0
2021-08-10 09:50:00,125.01,125.63,124.8,125.62,30229.0,123.6094,124.2225,123.4018,124.2126,30229.0
2021-08-10 10:00:00,125.55,125.96,125.38,125.91,23520.0,124.1433,124.5488,123.9753,124.4993,23520.0
2021-08-10 10:10:00,125.9,126.01,125.67,125.83,21622.0,124.4894,124.5982,124.262,124.4202,21622.0
2021-08-10 10:20:00,125.84,125.85,125.37,125.61,21001.0,124.4301,124.44,123.9654,124.2027,21001.0
2021-08-10 10:30:00,125.61,125.9,125.36,125.84,17470.0,124.2027,124.4894,123.9555,124.4301,17470.0
2021-08-10 10:40:00,125.86,126.19,125.78,126.14,22884.0,124.4499,124.7762,124.3708,124.7267,22884.0
2021-08-10 10:50:00,126.1,126.22,125.87,126.02,16441.0,124.6872,124.8058,124.4598,124.6081,16441.0
2021-08-10 11:00:00,126.02,126.18,125.78,126.1,13445.0,124.6081,124.7663,124.3708,124.6872,13445.0
2021-08-10 11:10:00,126.15,126.23,125.87,125.87,32090.0,124.7366,124.8157,124.4598,124.4598,32090.0
2021-08-10 11:20:00,125.81,126.62,125.81,126.49,26956.0,124.4004,125.2014,124.4004,125.0728,26956.0
2021-08-10 11:30:00,126.33,126.54,126.27,126.29,13829.0,124.9146,125.1223,124.8553,124.8751,13829.0
2021-08-10 11:40:00,126.23,126.58,126.19,126.4,8743.0,124.8157,125.1618,124.7762,124.9838,8743.0
2021-08-10 11:50:00,126.4,126.5,126.29,126.4,7278.0,124.9838,125.0827,124.8751,124.9838,7278.0
2021-08-10 12:00:00,126.35,126.46,126.31,126.44,6707.0,124.9344,125.0432,124.8948,125.0234,6707.0
2021-08-10 12:10:00,126.47,126.54,126.3,126.39,10945.0,125.053,125.1223,124.8849,124.9739,10945.0
2021-08-10 12:20:00,126.37,126.42,126.23,126.35,14321.0,124.9542,125.0036,124.8157,124.9344,14321.0
2021-08-10 12:30:00,126.38,126.62,126.22,126.41,22262.0,124.9641,125.2014,124.8058,124.9937,22262.0
2021-08-10 12:40:00,126.43,126.48,126.33,126.41,9054.0,125.0135,125.0629,124.9146,124.9937,9054.0
2021-08-10 12:50:00,126.39,126.55,126.36,126.55,5935.0,124.9739,125.1321,124.9443,125.1321,5935.0
2021-08-10 13:00:00,126.51,126.78,126.43,126.75,7443.0,125.0926,125.3596,125.0135,125.3299,7443.0
2021-08-10 13:10:00,126.76,127.15,126.7,127.03,45590.0,125.3398,125.7254,125.2805,125.6068,45590.0
2021-08-10 13:20:00,127.01,127.15,126.89,127.09,8810.0,125.587,125.7254,125.4683,125.6661,8810.0
2021-08-10 13:30:00,127.11,127.17,126.99,127.14,11822.0,125.6859,125.7452,125.5672,125.7155,11822.0
2021-08-10 13:40:00,127.13,127.23,126.95,126.98,13129.0,125.7056,125.8045,125.5277,125.5573,13129.0
2021-08-10 13:50:00,126.98,127.25,126.89,127.04,17500.0,125.5573,125.8243,125.4683,125.6167,17500.0
2021-08-10 14:00:00,127.06,127.08,126.68,126.85,50187.0,125.6364,125.6562,125.2607,125.4288,50187.0
2021-08-10 14:10:00,126.9,126.91,126.69,126.81,26009.0,125.4782,125.4881,125.2706,125.3892,26009.0
2021-08-10 14:20:00,126.81,126.86,126.63,126.63,10732.0,125.3892,125.4387,125.2112,125.2112,10732.0
2021-08-10 14:30:00,126.64,127.08,126.55,127.04,131843.0,125.2211,125.6562,125.1321,125.6167,131843.0
2021-08-10 14:40:00,127.06,127.07,126.71,126.85,24356.0,125.6364,125.6463,125.2904,125.4288,24356.0
2021-08-10 14:50:00,126.87,127.08,126.81,126.88,14811.0,125.4486,125.6562,125.3892,125.4584,14811.0
2021-08-10 15:00:00,126.88,126.9,126.75,126.88,12339.0,125.4584,125.4782,125.3299,125.4584,12339.0
2021-08-10 15:10:00,126.87,126.98,126.76,126.82,22389.0,125.4486,125.5573,125.3398,125.3991,22389.0
2021-08-10 15:20:00,126.83,126.91,126.71,126.74,30870.0,125.409,125.4881,125.2904,125.32,30870.0
2021-08-10 15:30:00,126.76,126.8,126.49,126.77,51619.0,125.3398,125.3793,125.0728,125.3497,51619.0
2021-08-10 15:40:00,126.78,126.84,126.55,126.72,49978.0,125.3596,125.4189,125.1321,125.3002,49978.0
2021-08-10 15:50:00,126.71,126.74,126.29,126.35,206633.0,125.2904,125.32,124.8751,124.9344,206633.0
2021-08-11 09:30:00,125.55,126.24,124.37,125.42,73331.0,124.1433,124.8256,122.9766,124.0148,73331.0
2021-08-11 09:40:00,125.52,126.08,125.28,125.63,103017.0,124.1137,124.6674,123.8764,124.2225,103017.0
2021-08-11 09:50:00,125.59,126.17,125.53,126.01,70190.0,124.1829,124.7564,124.1236,124.5982,70190.0
2021-08-11 10:00:00,126.1,126.1,125.45,125.49,27173.0,124.6872,124.6872,124.0445,124.084,27173.0
2021-08-11 10:10:00,125.45,125.94,125.34,125.64,39402.0,124.0445,124.529,123.9357,124.2323,39402.0
2021-08-11 10:20:00,125.59,126.34,125.58,125.89,79815.0,124.1829,124.9245,124.173,124.4795,79815.0
2021-08-11 10:30:00,125.89,125.9,124.96,125.02,94972.0,124.4795,124.4894,123.56,123.6193,94972.0
2021-08-11 10:40:00,125.01,125.54,124.97,125.37,20730.0,123.6094,124.1335,123.5698,123.9654,20730.0
2021-08-11 10:50:00,125.39,125.78,125.35,125.55,13952.0,123.9851,124.3708,123.9456,124.1433,13952.0
2021-08-11 11:00:00,125.62,125.65,125.01,125.02,10518.0,124.2126,124.2422,123.6094,123.6193,10518.0
2021-08-11 11:10:00,124.95,125.11,124.44,124.75,14398.0,123.5501,123.7083,123.0458,123.3523,14398.0
2021-08-11 11:20:00,124.76,124.76,124.5,124.63,36070.0,123.3622,123.3622,123.1051,123.2337,36070.0
2021-08-11 11:30:00,124.63,125.12,124.63,124.82,14821.0,123.2337,123.7182,123.2337,123.4215,14821.0
2021-08-11 11:40:00,124.79,124.97,124.5,124.5,11347.0,123.3919,123.5698,123.1051,123.1051,11347.0
2021-08-11 11:50:00,124.48,124.56,124.18,124.52,15968.0,123.0853,123.1644,122.7887,123.1249,15968.0
2021-08-11 12:00:00,124.51,124.73,124.38,124.38,38691.0,123.115,123.3325,122.9865,122.9865,38691.0
2021-08-11 12:10:00,124.38,124.5,124.26,124.27,12260.0,122.9865,123.1051,122.8678,122.8777,12260.0
2021-08-11 12:20:00,124.24,124.36,124.15,124.35,22962.0,122.848,122.9667,122.759,122.9568,22962.0
2021-08-11 12:30:00,124.34,124.74,124.33,124.65,24617.0,122.9469,123.3424,122.937,123.2534,24617.0
2021-08-11 12:40:00,124.67,124.76,124.57,124.62,31699.0,123.2732,123.3622,123.1743,123.2238,31699.0
2021-08-11 12:50:00,124.61,125.08,124.6,124.92,49192.0,123.2139,123.6786,123.204,123.5204,49192.0
2021-08-11 13:00:00,124.95,125.14,124.86,124.97,45756.0,123.5501,123.7379,123.4611,123.5698,45756.0
2021-08-11 13:10:00,124.98,125.05,124.9,124.94,15635.0,123.5797,123.649,123.5006,123.5402,15635.0
2021-08-11 13:20:00,124.91,124.96,124.67,124.86,46691.0,123.5105,123.56,123.2732,123.4611,46691.0
2021-08-11 13:30:00,124.9,125.08,124.83,124.94,42146.0,123.5006,123.6786,123.4314,123.5402,42146.0
2021-08-11 13:40:00,124.94,125.21,124.91,125.18,26736.0,123.5402,123.8072,123.5105,123.7775,26736.0
2021-08-11 13:50:00,125.23,125.33,125.12,125.13,21334.0,123.8269,123.9258,123.7182,123.7281,21334.0
2021-08-11 14:00:00,125.11,125.13,124.92,125.04,58539.0,123.7083,123.7281,123.5204,123.6391,58539.0
2021-08-11 14:10:00,125.01,125.06,124.92,124.98,18715.0,123.6094,123.6588,123.5204,123.5797,18715.0
2021-08-11 14:20:00,124.95,125.19,124.93,125.08,57190.0,123.5501,123.7874,123.5303,123.6786,57190.0
2021-08-11 14:30:00,125.06,125.12,124.94,124.96,10699.0,123.6588,123.7182,123.5402,123.56,10699.0
2021-08-11 14:40:00,124.99,125.18,124.95,124.96,20379.0,123.5896,123.7775,123.5501,123.56,20379.0
2021-08-11 14:50:00,124.99,125.08,124.92,124.95,28234.0,123.5896,123.6786,123.5204,123.5501,28234.0
2021-08-11 15:00:00,124.96,125.01,124.9,125.0,16518.0,123.56,123.6094,123.5006,123.5995,16518.0
2021-08-11 15:10:00,125.01,125.08,124.94,124.96,30632.0,123.6094,123.6786,123.5402,123.56,30632.0
2021-08-11 15:20:00,124.95,125.32,124.95,125.03,107846.0,123.5501,123.9159,123.5501,123.6292,107846.0
2021-08-11 15:30:00,125.03,125.06,124.82,124.89,48648.0,123.6292,123.6588,123.4215,123.4907,48648.0
2021-08-11 15:40:00,124.92,125.12,124.92,125.09,80883.0,123.5204,123.7182,123.5204,123.6885,80883.0
2021-08-11 15:50:00,125.09,125.14,124.97,125.03,163515.0,123.6885,123.7379,123.5698,123.6292,163515.0
2021-08-12 09:30:00,124.47,124.59,123.78,124.06,33919.0,123.0754,123.1941,122.3932,122.67,33919.0
2021-08-12 09:40:00,124.08,124.87,123.78,123.82,43774.0,122.6898,123.471,122.3932,122.4327,43774.0
2021-08-12 09:50:00,123.84,123.84,123.38,123.55,16938.0,122.4525,122.4525,121.9977,122.1658,16938.0
2021-08-12 10:00:00,123.7,124.08,123.08,123.15,19741.0,122.3141,122.6898,121.701,121.7702,19741.0
2021-08-12 10:10:00,123.22,123.52,122.87,123.44,39127.0,121.8395,122.1361,121.4934,122.057,39127.0
2021-08-12 10:20:00,123.49,123.99,123.47,123.91,59949.0,122.1064,122.6008,122.0867,122.5217,59949.0
2021-08-12 10:30:00,123.96,123.99,123.13,123.32,25705.0,122.5712,122.6008,121.7505,121.9383,25705.0
2021-08-12 10:40:00,123.4,123.83,123.28,123.76,19943.0,122.0174,122.4426,121.8988,122.3734,19943.0
2021-08-12 10:50:00,123.76,123.84,123.39,123.56,23987.0,122.3734,122.4525,122.0076,122.1756,23987.0
2021-08-12 11:00:00,123.51,123.53,123.1,123.4,56233.0,122.1262,122.146,121.7208,122.0174,56233.0
2021-08-12 11:10:00,123.39,123.45,123.3,123.45,14664.0,122.0076,122.0669,121.9186,122.0669,14664.0
2021-08-12 11:20:00,123.42,123.64,123.3,123.6,32118.0,122.0372,122.2547,121.9186,122.2152,32118.0
2021-08-12 11:30:00,123.61,123.69,123.53,123.6,15995.0,122.2251,122.3042,122.146,122.2152,15995.0
2021-08-12 11:40:00,123.62,123.78,123.54,123.56,32989.0,122.235,122.3932,122.1559,122.1756,32989.0
2021-08-12 11:50:00,123.56,123.57,123.27,123.29,28720.0,122.1756,122.1855,121.8889,121.9087,28720.0
2021-08-12 12:00:00,123.28,123.66,123.28,123.66,22793.0,121.8988,122.2745,121.8988,122.2745,22793.0
2021-08-12 12:10:00,123.66,123.83,123.54,123.71,25315.0,122.2745,122.4426,122.1559,122.324,25315.0
2021-08-12 12:20:00,123.73,123.9,123.65,123.8,12911.0,122.3437,122.5118,122.2646,122.413,12911.0
2021-08-12 12:30:00,123.8,123.82,123.7,123.71,14496.0,122.413,122.4327,122.3141,122.324,14496.0
2021-08-12 12:40:00,123.71,123.74,123.55,123.57,14942.0,122.324,122.3536,122.1658,122.1855,14942.0
2021-08-12 12:50:00,123.54,123.55,123.28,123.37,35412.0,122.1559,122.1658,121.8988,121.9878,35412.0
2021-08-12 13:00:00,123.36,123.41,123.06,123.1,20241.0,121.9779,122.0273,121.6812,121.7208,20241.0
2021-08-12 13:10:00,123.08,123.08,122.82,122.96,12554.0,121.701,121.701,121.4439,121.5824,12554.0
2021-08-12 13:20:00,122.98,122.99,122.86,122.92,11875.0,121.6021,121.612,121.4835,121.5428,11875.0
2021-08-12 13:30:00,122.92,122.95,122.76,122.95,12368.0,121.5428,121.5725,121.3846,121.5725,12368.0
2021-08-12 13:40:00,122.93,123.15,122.91,122.96,9915.0,121.5527,121.7702,121.5329,121.5824,9915.0
2021-08-12 13:50:00,122.92,123.05,122.82,123.05,23245.0,121.5428,121.6714,121.4439,121.6714,23245.0
2021-08-12 14:00:00,123.06,123.08,122.95,122.98,20916.0,121.6812,121.701,121.5725,121.6021,20916.0
2021-08-12 14:10:00,123.02,123.11,122.87,122.9,13487.0,121.6417,121.7307,121.4934,121.523,13487.0
2021-08-12 14:20:00,122.91,122.91,122.57,122.66,32618.0,121.5329,121.5329,121.1967,121.2857,32618.0
2021-08-12 14:30:00,122.64,122.92,122.55,122.92,21619.0,121.266,121.5428,121.177,121.5428,21619.0
2021-08-12 14:40:00,122.96,123.08,122.84,122.85,26924.0,121.5824,121.701,121.4637,121.4736,26924.0
2021-08-12 14:50:00,122.88,122.91,122.69,122.81,23720.0,121.5033,121.5329,121.3154,121.434,23720.0
2021-08-12 15:00:00,122.83,123.15,122.78,123.13,47598.0,121.4538,121.7702,121.4044,121.7505,47598.0
2021-08-12 15:10:00,123.11,123.35,123.1,123.35,16639.0,121.7307,121.968,121.7208,121.968,16639.0
2021-08-12 15:20:00,123.36,123.53,123.35,123.5,68265.0,121.9779,122.146,121.968,122.1163,68265.0
2021-08-12 15:30:00,123.51,123.62,123.22,123.3,68502.0,122.1262,122.235,121.8395,121.9186,68502.0
2021-08-12 15:40:00,123.3,123.4,123.19,123.3,51034.0,121.9186,122.0174,121.8098,121.9186,51034.0
2021-08-12 15:50:00,123.32,123.46,123.15,123.45,285749.0,121.9383,122.0768,121.7702,122.0669,285749.0
2021-08-13 09:30:00,123.08,123.43,121.84,121.99,42106.0,121.701,122.0471,120.4749,120.6232,42106.0
2021-08-13 09:40:00,122.15,122.8,122.11,122.55,21217.0,120.7814,121.4242,120.7419,121.177,21217.0
2021-08-13 09:50:00,122.6,122.6,121.82,122.07,17329.0,121.2264,121.2264,120.4551,120.7023,17329.0
2021-08-13 10:00:00,122.12,122.17,121.77,121.84,12171.0,120.7518,120.8012,120.4057,120.4749,12171.0
2021-08-13 10:10:00,121.84,122.32,121.81,122.21,12558.0,120.4749,120.9495,120.4453,120.8408,12558.0
2021-08-13 10:20:00,122.15,122.33,121.74,121.84,15376.0,120.7814,120.9594,120.376,120.4749,15376.0
2021-08-13 10:30:00,121.87,122.33,121.82,122.14,11479.0,120.5046,120.9594,120.4551,120.7716,11479.0
2021-08-13 10:40:00,122.07,122.37,122.07,122.25,20932.0,120.7023,120.999,120.7023,120.8803,20932.0
2021-08-13 10:50:00,122.19,122.31,121.9,121.92,10094.0,120.821,120.9397,120.5342,120.554,10094.0
2021-08-13 11:00:00,122.0,122.31,121.99,122.1,43820.0,120.6331,120.9397,120.6232,120.732,43820.0
2021-08-13 11:10:00,122.13,122.16,121.86,121.86,30557.0,120.7617,120.7913,120.4947,120.4947,30557.0
2021-08-13 11:20:00,121.9,121.92,121.57,121.92,35334.0,120.5342,120.554,120.2079,120.554,35334.0
2021-08-13 11:30:00,121.91,122.13,121.86,121.93,11365.0,120.5441,120.7617,120.4947,120.5639,11365.0
2021-08-13 11:40:00,121.9,122.33,121.87,122.26,25927.0,120.5342,120.9594,120.5046,120.8902,25927.0
2021-08-13 11:50:00,122.3,122.4,122.12,122.15,33467.0,120.9298,121.0286,120.7518,120.7814,33467.0
2021-08-13 12:00:00,122.13,122.45,122.13,122.34,20916.0,120.7617,121.0781,120.7617,120.9693,20916.0
2021-08-13 12:10:00,122.33,122.36,122.2,122.27,13324.0,120.9594,120.9891,120.8309,120.9001,13324.0
2021-08-13 12:20:00,122.24,122.39,122.16,122.34,17985.0,120.8704,121.0188,120.7913,120.9693,17985.0
2021-08-13 12:30:00,122.36,122.45,122.23,122.34,43550.0,120.9891,121.0781,120.8605,120.9693,43550.0
2021-08-13 12:40:00,122.36,122.37,122.22,122.3,11331.0,120.9891,120.999,120.8507,120.9298,11331.0
2021-08-13 12:50:00,122.24,122.28,122.16,122.16,10332.0,120.8704,120.91,120.7913,120.7913,10332.0
2021-08-13 13:00:00,122.2,122.27,121.98,122.01,18502.0,120.8309,120.9001,120.6133,120.643,18502.0
2021-08-13 13:10:00,122.06,122.2,122.06,122.2,10173.0,120.6925,120.8309,120.6925,120.8309,10173.0
2021-08-13 13:20:00,122.19,122.35,122.17,122.23,17153.0,120.821,120.9792,120.8012,120.8605,17153.0
2021-08-13 13:30:00,122.22,122.32,122.19,122.27,8905.0,120.8507,120.9495,120.821,120.9001,8905.0
2021-08-13 13:40:00,122.27,122.35,122.17,122.17,13377.0,120.9001,120.9792,120.8012,120.8012,13377.0
2021-08-13 13:50:00,122.15,122.22,122.06,122.22,11853.0,120.7814,120.8507,120.6925,120.8507,11853.0
2021-08-13 14:00:00,122.21,122.38,122.14,122.3,59829.0,120.8408,121.0089,120.7716,120.9298,59829.0
2021-08-13 14:10:00,122.3,122.32,122.11,122.11,25702.0,120.9298,120.9495,120.7419,120.7419,25702.0
2021-08-13 14:20:00,122.09,122.13,121.72,121.75,17643.0,120.7221,120.7617,120.3563,120.3859,17643.0
2021-08-13 14:30:00,121.75,121.81,121.69,121.73,14179.0,120.3859,120.4453,120.3266,120.3661,14179.0
2021-08-13 14:40:00,121.71,121.71,121.52,121.58,16292.0,120.3464,120.3464,120.1585,120.2178,16292.0
2021-08-13 14:50:00,121.56,121.58,121.31,121.32,15409.0,120.1981,120.2178,119.9509,119.9607,15409.0
2021-08-13 15:00:00,121.33,121.54,121.33,121.42,11849.0,119.9706,120.1783,119.9706,120.0596,11849.0
2021-08-13 15:10:00,121.42,121.56,121.35,121.55,18334.0,120.0596,120.1981,119.9904,120.1882,18334.0
2021-08-13 15:20:00,121.56,121.82,121.56,121.76,44736.0,120.1981,120.4551,120.1981,120.3958,44736.0
2021-08-13 15:30:00,121.73,121.81,121.66,121.77,57264.0,120.3661,120.4453,120.2969,120.4057,57264.0
2021-08-13 15:40:00,121.74,121.87,121.61,121.73,73695.0,120.376,120.5046,120.2475,120.3661,73695.0
2021-08-13 15:50:00,121.7,122.27,121.63,122.2,321473.0,120.3365,120.9001,120.2673,120.8309,321473.0
2021-08-16 09:30:00,121.13,121.15,120.33,120.99,78850.0,119.7729,119.7926,118.9818,119.6344,78850.0
2021-08-16 09:40:00,120.89,121.44,120.47,121.44,27489.0,119.5356,120.0794,119.1203,120.0794,27489.0
2021-08-16 09:50:00,121.34,121.39,120.46,120.56,38797.0,119.9805,120.03,119.1104,119.2093,38797.0
2021-08-16 10:00:00,120.5,121.18,120.18,121.09,38583.0,119.1499,119.8223,118.8335,119.7333,38583.0
2021-08-16 10:10:00,121.11,122.58,121.05,121.78,77292.0,119.7531,121.2066,119.6938,120.4156,77292.0
2021-08-16 10:20:00,121.77,122.23,121.56,121.93,51652.0,120.4057,120.8605,120.1981,120.5639,51652.0
2021-08-16 10:30:00,121.91,121.97,121.37,121.79,29522.0,120.5441,120.6035,120.0102,120.4255,29522.0
2021-08-16 10:40:00,121.76,121.89,121.42,121.42,19185.0,120.3958,120.5244,120.0596,120.0596,19185.0
2021-08-16 10:50:00,121.45,121.45,120.81,120.99,16267.0,120.0893,120.0893,119.4565,119.6344,16267.0
2021-08-16 11:00:00,121.01,121.35,120.9,121.08,25417.0,119.6542,119.9904,119.5454,119.7234,25417.0
2021-08-16 11:10:00,121.11,121.49,120.86,121.42,21314.0,119.7531,120.1288,119.5059,120.0596,21314.0
2021-08-16 11:20:00,121.43,121.59,121.42,121.5,17664.0,120.0695,120.2277,120.0596,120.1387,17664.0
2021-08-16 11:30:00,121.53,121.84,121.5,121.68,20200.0,120.1684,120.4749,120.1387,120.3167,20200.0
2021-08-16 11:40:00,121.73,121.86,121.65,121.68,17965.0,120.3661,120.4947,120.287,120.3167,17965.0
2021-08-16 11:50:00,121.68,121.78,121.49,121.51,31854.0,120.3167,120.4156,120.1288,120.1486,31854.0
2021-08-16 12:00:00,121.51,121.51,121.22,121.36,11199.0,120.1486,120.1486,119.8619,120.0003,11199.0
2021-08-16 12:10:00,121.34,121.37,121.04,121.31,24143.0,119.9805,120.0102,119.6839,119.9509,24143.0
2021-08-16 12:20:00,121.32,121.43,121.21,121.26,37040.0,119.9607,120.0695,119.852,119.9014,37040.0
2021-08-16 12:30:00,121.26,121.29,121.15,121.26,18672.0,119.9014,119.9311,119.7926,119.9014,18672.0
2021-08-16 12:40:00,121.26,121.36,121.17,121.33,14272.0,119.9014,120.0003,119.8124,119.9706,14272.0
2021-08-16 12:50:00,121.32,121.62,121.32,121.55,16936.0,119.9607,120.2574,119.9607,120.1882,16936.0
2021-08-16 13:00:00,121.6,121.77,121.59,121.6,14565.0,120.2376,120.4057,120.2277,120.2376,14565.0
2021-08-16 13:10:00,121.58,121.65,121.5,121.58,25565.0,120.2178,120.287,120.1387,120.2178,25565.0
2021-08-16 13:20:00,121.6,121.6,121.37,121.46,33351.0,120.2376,120.2376,120.0102,120.0992,33351.0
2021-08-16 13:30:00,121.47,121.64,121.46,121.6,12331.0,120.1091,120.2772,120.0992,120.2376,12331.0
2021-08-16 13:40:00,121.62,121.85,121.58,121.83,51128.0,120.2574,120.4848,120.2178,120.465,51128.0
2021-08-16 13:50:00,121.81,121.97,121.67,121.69,134489.0,120.4453,120.6035,120.3068,120.3266,134489.0
2021-08-16 14:00:00,121.73,121.79,121.63,121.76,29417.0,120.3661,120.4255,120.2673,120.3958,29417.0
2021-08-16 14:10:00,121.76,122.03,121.72,121.84,20540.0,120.3958,120.6628,120.3563,120.4749,20540.0
2021-08-16 14:20:00,121.82,121.84,121.7,121.74,16843.0,120.4551,120.4749,120.3365,120.376,16843.0
2021-08-16 14:30:00,121.73,121.85,121.72,121.83,18546.0,120.3661,120.4848,120.3563,120.465,18546.0
2021-08-16 14:40:00,121.82,122.03,121.74,122.01,99412.0,120.4551,120.6628,120.376,120.643,99412.0
2021-08-16 14:50:00,122.03,122.11,121.84,121.84,23097.0,120.6628,120.7419,120.4749,120.4749,23097.0
2021-08-16 15:00:00,121.86,121.95,121.72,121.82,34060.0,120.4947,120.5837,120.3563,120.4551,34060.0
2021-08-16 15:10:00,121.83,122.01,121.77,121.8,52561.0,120.465,120.643,120.4057,120.4354,52561.0
2021-08-16 15:20:00,121.8,121.91,121.74,121.74,42468.0,120.4354,120.5441,120.376,120.376,42468.0
2021-08-16 15:30:00,121.74,121.89,121.64,121.66,53793.0,120.376,120.5244,120.2772,120.2969,53793.0
2021-08-16 15:40:00,121.66,121.75,121.5,121.5,68800.0,120.2969,120.3859,120.1387,120.1387,68800.0
2021-08-16 15:50:00,121.55,121.69,121.45,121.48,217790.0,120.1882,120.3266,120.0893,120.1189,217790.0
2021-08-17 09:30:00,120.11,120.37,119.48,120.14,67958.0,118.7643,119.0214,118.1414,118.794,67958.0
2021-08-17 09:40:00,120.13,120.37,119.88,120.21,39740.0,118.7841,119.0214,118.5369,118.8632,39740.0
2021-08-17 09:50:00,120.24,120.24,119.56,119.65,99747.0,118.8928,118.8928,118.2205,118.3095,99747.0
2021-08-17 10:00:00,119.54,120.19,119.53,119.84,65799.0,118.2007,118.8434,118.1908,118.4973,65799.0
2021-08-17 10:10:00,119.89,120.79,119.76,120.42,47298.0,118.5468,119.4367,118.4182,119.0708,47298.0
2021-08-17 10:20:00,120.4,120.78,120.4,120.59,24224.0,119.051,119.4268,119.051,119.2389,24224.0
2021-08-17 10:30:00,120.65,120.79,120.12,120.19,12090.0,119.2982,119.4367,118.7742,118.8434,12090.0
2021-08-17 10:40:00,120.19,120.42,119.95,120.3,29639.0,118.8434,119.0708,118.6061,118.9522,29639.0
2021-08-17 10:50:00,120.27,120.36,120.01,120.07,35304.0,118.9225,119.0115,118.6654,118.7247,35304.0
2021-08-17 11:00:00,120.06,120.16,119.91,119.93,14474.0,118.7149,118.8137,118.5665,118.5863,14474.0
2021-08-17 11:10:00,119.94,120.0,119.63,120.0,37511.0,118.5962,118.6555,118.2897,118.6555,37511.0
2021-08-17 11:20:00,119.96,120.27,119.89,119.91,19177.0,118.616,118.9225,118.5468,118.5665,19177.0
2021-08-17 11:30:00,119.89,120.25,119.89,120.0,26366.0,118.5468,118.9027,118.5468,118.6555,26366.0
2021-08-17 11:40:00,120.05,120.09,119.88,120.06,15572.0,118.705,118.7445,118.5369,118.7149,15572.0
2021-08-17 11:50:00,120.07,120.09,119.94,120.04,11357.0,118.7247,118.7445,118.5962,118.6951,11357.0
2021-08-17 12:00:00,120.04,120.2,119.87,119.91,12284.0,118.6951,118.8533,118.527,118.5665,12284.0
2021-08-17 12:10:00,119.88,120.1,119.82,119.94,16397.0,118.5369,118.7544,118.4775,118.5962,16397.0
2021-08-17 12:20:00,120.01,120.16,119.97,120.03,18586.0,118.6654,118.8137,118.6259,118.6852,18586.0
2021-08-17 12:30:00,120.0,120.02,119.61,119.62,35520.0,118.6555,118.6753,118.2699,118.2798,35520.0
2021-08-17 12:40:00,119.59,119.76,119.44,119.53,27206.0,118.2501,118.4182,118.1018,118.1908,27206.0
2021-08-17 12:50:00,119.52,119.72,119.36,119.41,26095.0,118.1809,118.3787,118.0227,118.0721,26095.0
2021-08-17 13:00:00,119.38,120.04,119.38,120.04,16730.0,118.0425,118.6951,118.0425,118.6951,16730.0
2021-08-17 13:10:00,120.07,120.15,119.99,120.04,11459.0,118.7247,118.8039,118.6456,118.6951,11459.0
2021-08-17 13:20:00,120.06,120.16,119.89,120.1,22533.0,118.7149,118.8137,118.5468,118.7544,22533.0
2021-08-17 13:30:00,120.07,120.07,119.74,119.76,12726.0,118.7247,118.7247,118.3984,118.4182,12726.0
2021-08-17 13:40:00,119.75,119.77,119.6,119.65,9886.0,118.4083,118.4281,118.26,118.3095,9886.0
2021-08-17 13:50:00,119.68,120.09,119.63,120.03,47088.0,118.3391,118.7445,118.2897,118.6852,47088.0
2021-08-17 14:00:00,120.0,120.15,119.95,120.12,11665.0,118.6555,118.8039,118.6061,118.7742,11665.0
2021-08-17 14:10:00,120.12,120.24,120.05,120.09,18809.0,118.7742,118.8928,118.705,118.7445,18809.0
2021-08-17 14:20:00,120.12,120.13,119.96,119.96,19161.0,118.7742,118.7841,118.616,118.616,19161.0
2021-08-17 14:30:00,119.98,120.06,119.77,119.81,10338.0,118.6358,118.7149,118.4281,118.4677,10338.0
2021-08-17 14:40:00,119.79,120.23,119.78,120.12,19024.0,118.4479,118.883,118.438,118.7742,19024.0
2021-08-17 14:50:00,120.13,120.18,119.87,120.09,19845.0,118.7841,118.8335,118.527,118.7445,19845.0
2021-08-17 15:00:00,120.02,120.19,119.99,120.02,21084.0,118.6753,118.8434,118.6456,118.6753,21084.0
2021-08-17 15:10:00,120.02,120.02,119.75,119.84,19507.0,118.6753,118.6753,118.4083,118.4973,19507.0
2021-08-17 15:20:00,119.83,119.88,119.66,119.88,31597.0,118.4874,118.5369,118.3193,118.5369,31597.0
2021-08-17 15:30:00,119.89,120.14,119.89,120.0,74078.0,118.5468,118.794,118.5468,118.6555,74078.0
2021-08-17 15:40:00,119.98,120.06,119.85,119.98,154915.0,118.6358,118.7149,118.5072,118.6358,154915.0
2021-08-17 15:50:00,119.97,120.1,119.8,119.94,376816.0,118.6259,118.7544,118.4578,118.5962,376816.0
2021-08-18 09:30:00,119.39,119.41,118.66,118.69,52584.0,118.0524,118.0721,117.3305,117.3602,52584.0
2021-08-18 09:40:00,118.67,119.04,118.08,118.23,24194.0,117.3404,117.7063,116.757,116.9054,24194.0
2021-08-18 09:50:00,118.24,119.37,118.21,119.36,75940.0,116.9153,118.0326,116.8856,118.0227,75940.0
2021-08-18 10:00:00,119.36,119.45,118.97,119.03,62981.0,118.0227,118.1117,117.6371,117.6964,62981.0
2021-08-18 10:10:00,119.07,119.3,118.76,119.21,63940.0,117.736,117.9634,117.4294,117.8744,63940.0
2021-08-18 10:20:00,119.21,119.48,119.07,119.22,48648.0,117.8744,118.1414,117.736,117.8843,48648.0
2021-08-18 10:30:00,119.19,119.31,119.05,119.26,35329.0,117.8546,117.9733,117.7162,117.9238,35329.0
2021-08-18 10:40:00,119.26,119.83,119.23,119.69,56176.0,117.9238,118.4874,117.8942,118.349,56176.0
2021-08-18 10:50:00,119.71,120.11,119.7,119.92,41953.0,118.3688,118.7643,118.3589,118.5764,41953.0
2021-08-18 11:00:00,119.98,120.42,119.81,120.07,45494.0,118.6358,119.0708,118.4677,118.7247,45494.0
2021-08-18 11:10:00,120.09,120.4,119.7,119.83,62792.0,118.7445,119.051,118.3589,118.4874,62792.0
2021-08-18 11:20:00,119.82,120.18,119.81,120.03,26624.0,118.4775,118.8335,118.4677,118.6852,26624.0
2021-08-18 11:30:00,120.06,120.1,119.82,120.04,31697.0,118.7149,118.7544,118.4775,118.6951,31697.0
2021-08-18 11:40:00,120.04,120.25,119.83,119.83,23646.0,118.6951,118.9027,118.4874,118.4874,23646.0
2021-08-18 11:50:00,119.84,120.16,119.84,119.96,29489.0,118.4973,118.8137,118.4973,118.616,29489.0
2021-08-18 12:00:00,119.95,120.04,119.84,119.96,17152.0,118.6061,118.6951,118.4973,118.616,17152.0
2021-08-18 12:10:00,119.93,119.95,119.55,119.57,14794.0,118.5863,118.6061,118.2106,118.2303,14794.0
2021-08-18 12:20:00,119.63,119.73,119.5,119.57,12920.0,118.2897,118.3886,118.1611,118.2303,12920.0
2021-08-18 12:30:00,119.57,119.92,119.5,119.84,15744.0,118.2303,118.5764,118.1611,118.4973,15744.0
2021-08-18 12:40:00,119.88,119.92,119.76,119.88,12881.0,118.5369,118.5764,118.4182,118.5369,12881.0
2021-08-18 12:50:00,119.89,119.92,119.72,119.72,10263.0,118.5468,118.5764,118.3787,118.3787,10263.0
2021-08-18 13:00:00,119.7,119.83,119.66,119.83,12170.0,118.3589,118.4874,118.3193,118.4874,12170.0
2021-08-18 13:10:00,119.83,119.83,119.7,119.73,16391.0,118.4874,118.4874,118.3589,118.3886,16391.0
2021-08-18 13:20:00,119.75,119.87,119.67,119.76,13701.0,118.4083,118.527,118.3292,118.4182,13701.0
2021-08-18 13:30:00,119.77,119.89,119.69,119.72,13929.0,118.4281,118.5468,118.349,118.3787,13929.0
2021-08-18 13:40:00,119.71,119.92,119.71,119.8,17241.0,118.3688,118.5764,118.3688,118.4578,17241.0
2021-08-18 13:50:00,119.78,119.85,119.7,119.83,13353.0,118.438,118.5072,118.3589,118.4874,13353.0
2021-08-18 14:00:00,119.81,119.91,119.67,119.75,28664.0,118.4677,118.5665,118.3292,118.4083,28664.0
2021-08-18 14:10:00,119.78,120.03,119.4,119.62,94832.0,118.438,118.6852,118.0623,118.2798,94832.0
2021-08-18 14:20:00,119.66,119.89,119.63,119.82,44823.0,118.3193,118.5468,118.2897,118.4775,44823.0
2021-08-18 14:30:00,119.8,119.93,119.74,119.76,24817.0,118.4578,118.5863,118.3984,118.4182,24817.0
2021-08-18 14:40:00,119.81,119.82,119.63,119.68,14471.0,118.4677,118.4775,118.2897,118.3391,14471.0
2021-08-18 14:50:00,119.75,119.96,119.69,119.96,38152.0,118.4083,118.616,118.349,118.616,38152.0
2021-08-18 15:00:00,119.93,120.14,119.71,120.03,144167.0,118.5863,118.794,118.3688,118.6852,144167.0
2021-08-18 15:10:00,119.99,120.04,119.84,119.94,66831.0,118.6456,118.6951,118.4973,118.5962,66831.0
2021-08-18 15:20:00,119.95,119.95,119.38,119.5,26742.0,118.6061,118.6061,118.0425,118.1611,26742.0
2021-08-18 15:30:00,119.45,119.48,119.17,119.34,33656.0,118.1117,118.1414,117.8348,118.0029,33656.0
2021-08-18 15:40:00,119.35,119.43,119.1,119.13,58073.0,118.0128,118.0919,117.7656,117.7953,58073.0
2021-08-18 15:50:00,119.12,119.14,118.91,119.03,190421.0,117.7854,117.8052,117.5777,117.6964,190421.0
2021-08-19 09:30:00,118.8,118.84,117.81,118.5,72644.0,117.469,117.5085,116.4901,117.1723,72644.0
2021-08-19 09:40:00,118.45,119.27,118.38,118.94,52800.0,117.1229,117.9337,117.0537,117.6074,52800.0
2021-08-19 09:50:00,118.88,119.36,118.81,118.85,29859.0,117.5481,118.0227,117.4789,117.5184,29859.0
2021-08-19 10:00:00,118.86,119.47,118.85,119.19,33427.0,117.5283,118.1315,117.5184,117.8546,33427.0
2021-08-19 10:10:00,119.23,119.38,118.72,119.38,35296.0,117.8942,118.0425,117.3899,118.0425,35296.0
2021-08-19 10:20:00,119.27,119.29,118.41,118.61,71110.0,117.9337,117.9535,117.0833,117.2811,71110.0
2021-08-19 10:30:00,118.6,118.6,117.8,118.04,265347.0,117.2712,117.2712,116.4802,116.7175,265347.0
2021-08-19 10:40:00,118.0,118.08,117.55,117.73,32900.0,116.6779,116.757,116.233,116.411,32900.0
2021-08-19 10:50:00,117.73,118.16,117.53,118.15,28574.0,116.411,116.8361,116.2132,116.8263,28574.0
2021-08-19 11:00:00,118.19,118.19,117.68,117.83,54840.0,116.8658,116.8658,116.3615,116.5098,54840.0
2021-08-19 11:10:00,117.79,118.09,117.59,118.06,74588.0,116.4703,116.7669,116.2725,116.7373,74588.0
2021-08-19 11:20:00,118.07,118.07,117.58,117.58,29726.0,116.7472,116.7472,116.2626,116.2626,29726.0
2021-08-19 11:30:00,117.64,118.11,117.55,117.83,20467.0,116.322,116.7867,116.233,116.5098,20467.0
2021-08-19 11:40:00,117.9,118.35,117.9,118.31,22081.0,116.5791,117.024,116.5791,116.9845,22081.0
2021-08-19 11:50:00,118.38,118.51,118.25,118.41,42913.0,117.0537,117.1822,116.9251,117.0833,42913.0
2021-08-19 12:00:00,118.45,118.5,118.08,118.21,20617.0,117.1229,117.1723,116.757,116.8856,20617.0
2021-08-19 12:10:00,118.22,118.53,118.2,118.28,17984.0,116.8955,117.202,116.8757,116.9548,17984.0
2021-08-19 12:20:00,118.25,118.57,118.25,118.47,24261.0,116.9251,117.2416,116.9251,117.1427,24261.0
2021-08-19 12:30:00,118.48,118.62,118.39,118.59,24597.0,117.1526,117.291,117.0636,117.2613,24597.0
2021-08-19 12:40:00,118.65,118.65,118.28,118.46,22647.0,117.3207,117.3207,116.9548,117.1328,22647.0
2021-08-19 12:50:00,118.48,118.65,118.42,118.65,11001.0,117.1526,117.3207,117.0932,117.3207,11001.0
2021-08-19 13:00:00,118.62,118.62,118.35,118.59,34483.0,117.291,117.291,117.024,117.2613,34483.0
2021-08-19 13:10:00,118.6,118.61,118.43,118.53,32559.0,117.2712,117.2811,117.1031,117.202,32559.0
2021-08-19 13:20:00,118.56,118.66,118.33,118.46,44887.0,117.2317,117.3305,117.0042,117.1328,44887.0
2021-08-19 13:30:00,118.46,118.56,118.29,118.56,31838.0,117.1328,117.2317,116.9647,117.2317,31838.0
2021-08-19 13:40:00,118.56,118.72,118.53,118.62,27877.0,117.2317,117.3899,117.202,117.291,27877.0
2021-08-19 13:50:00,118.62,118.73,118.44,118.46,44215.0,117.291,117.3998,117.113,117.1328,44215.0
2021-08-19 14:00:00,118.48,118.65,118.38,118.53,20938.0,117.1526,117.3207,117.0537,117.202,20938.0
2021-08-19 14:10:00,118.52,118.63,118.36,118.42,17898.0,117.1921,117.3009,117.0339,117.0932,17898.0
2021-08-19 14:20:00,118.43,118.43,117.95,117.95,14134.0,117.1031,117.1031,116.6285,116.6285,14134.0
2021-08-19 14:30:00,117.89,118.21,117.72,118.08,13412.0,116.5692,116.8856,116.4011,116.757,13412.0
2021-08-19 14:40:00,118.05,118.3,117.98,118.3,11280.0,116.7274,116.9746,116.6582,116.9746,11280.0
2021-08-19 14:50:00,118.25,118.36,118.0,118.16,11078.0,116.9251,117.0339,116.6779,116.8361,11078.0
2021-08-19 15:00:00,118.07,118.31,118.07,118.3,47962.0,116.7472,116.9845,116.7472,116.9746,47962.0
2021-08-19 15:10:00,118.29,118.43,118.19,118.41,86518.0,116.9647,117.1031,116.8658,117.0833,86518.0
2021-08-19 15:20:00,118.43,118.59,118.39,118.56,96510.0,117.1031,117.2613,117.0636,117.2317,96510.0
2021-08-19 15:30:00,118.61,118.9,118.58,118.65,73797.0,117.2811,117.5679,117.2514,117.3207,73797.0
2021-08-19 15:40:00,118.64,119.03,118.49,118.95,64025.0,117.3108,117.6964,117.1624,117.6173,64025.0
2021-08-19 15:50:00,118.96,119.23,118.86,119.2,205470.0,117.6272,117.8942,117.5283,117.8645,205470.0
2021-08-20 09:30:00,118.5,118.91,118.38,118.7,38324.0,117.1723,117.5777,117.0537,117.3701,38324.0
2021-08-20 09:40:00,118.7,118.97,118.34,118.89,18404.0,117.3701,117.6371,117.0141,117.558,18404.0
2021-08-20 09:50:00,118.89,119.02,118.54,118.82,19870.0,117.558,117.6865,117.2119,117.4888,19870.0
2021-08-20 10:00:00,118.75,119.64,118.75,119.6,28525.0,117.4195,118.2996,117.4195,118.26,28525.0
2021-08-20 10:10:00,119.64,119.91,119.4,119.85,27209.0,118.2996,118.5665,118.0623,118.5072,27209.0
2021-08-20 10:20:00,119.87,119.97,119.64,119.78,25351.0,118.527,118.6259,118.2996,118.438,25351.0
2021-08-20 10:30:00,119.82,120.08,119.79,119.89,26841.0,118.4775,118.7346,118.4479,118.5468,26841.0
2021-08-20 10:40:00,119.89,120.31,119.34,120.15,102561.0,118.5468,118.9621,118.0029,118.8039,102561.0
2021-08-20 10:50:00,120.15,121.43,120.15,121.0,270796.0,118.8039,120.0695,118.8039,119.6443,270796.0
2021-08-20 11:00:00,121.0,121.19,120.31,120.4,114837.0,119.6443,119.8322,118.9621,119.051,114837.0
2021-08-20 11:10:00,120.46,120.93,120.35,120.8,38741.0,119.1104,119.5751,119.0016,119.4466,38741.0
2021-08-20 11:20:00,120.8,121.14,120.69,120.99,26560.0,119.4466,119.7828,119.3378,119.6344,26560.0
2021-08-20 11:30:00,121.04,121.34,120.98,121.34,25167.0,119.6839,119.9805,119.6246,119.9805,25167.0
2021-08-20 11:40:00,121.28,121.45,121.18,121.23,34714.0,119.9212,120.0893,119.8223,119.8718,34714.0
2021-08-20 11:50:00,121.27,121.6,121.27,121.59,28747.0,119.9113,120.2376,119.9113,120.2277,28747.0
2021-08-20 12:00:00,121.61,121.69,121.28,121.56,15066.0,120.2475,120.3266,119.9212,120.1981,15066.0
2021-08-20 12:10:00,121.56,121.75,121.45,121.67,14495.0,120.1981,120.3859,120.0893,120.3068,14495.0
2021-08-20 12:20:00,121.63,121.89,121.62,121.86,24894.0,120.2673,120.5244,120.2574,120.4947,24894.0
2021-08-20 12:30:00,121.78,121.9,121.67,121.69,31840.0,120.4156,120.5342,120.3068,120.3266,31840.0
2021-08-20 12:40:00,121.66,122.0,121.63,121.87,30156.0,120.2969,120.6331,120.2673,120.5046,30156.0
2021-08-20 12:50:00,121.91,122.01,121.64,121.88,89319.0,120.5441,120.643,120.2772,120.5145,89319.0
2021-08-20 13:00:00,121.82,122.09,121.79,121.94,71719.0,120.4551,120.7221,120.4255,120.5738,71719.0
2021-08-20 13:10:00,121.95,121.95,121.75,121.84,85958.0,120.5837,120.5837,120.3859,120.4749,85958.0
2021-08-20 13:20:00,121.83,121.86,121.71,121.76,23278.0,120.465,120.4947,120.3464,120.3958,23278.0
2021-08-20 13:30:00,121.78,122.02,121.73,121.86,27716.0,120.4156,120.6529,120.3661,120.4947,27716.0
2021-08-20 13:40:00,121.84,122.1,121.83,121.99,20287.0,120.4749,120.732,120.465,120.6232,20287.0
2021-08-20 13:50:00,121.99,122.13,121.95,122.05,27328.0,120.6232,120.7617,120.5837,120.6826,27328.0
2021-08-20 14:00:00,122.06,122.35,122.03,122.04,39149.0,120.6925,120.9792,120.6628,120.6727,39149.0
2021-08-20 14:10:00,122.06,122.13,121.8,121.89,13050.0,120.6925,120.7617,120.4354,120.5244,13050.0
2021-08-20 14:20:00,121.83,121.9,121.6,121.6,10290.0,120.465,120.5342,120.2376,120.2376,10290.0
2021-08-20 14:30:00,121.64,121.65,121.53,121.58,10085.0,120.2772,120.287,120.1684,120.2178,10085.0
2021-08-20 14:40:00,121.55,121.57,121.39,121.55,13271.0,120.1882,120.2079,120.03,120.1882,13271.0
2021-08-20 14:50:00,121.55,121.55,121.37,121.43,16643.0,120.1882,120.1882,120.0102,120.0695,16643.0
2021-08-20 15:00:00,121.44,121.55,121.23,121.3,21905.0,120.0794,120.1882,119.8718,119.941,21905.0
2021-08-20 15:10:00,121.29,121.49,121.28,121.31,14126.0,119.9311,120.1288,119.9212,119.9509,14126.0
2021-08-20 15:20:00,121.34,121.78,121.34,121.71,24311.0,119.9805,120.4156,119.9805,120.3464,24311.0
2021-08-20 15:30:00,121.71,121.76,121.51,121.56,51816.0,120.3464,120.3958,120.1486,120.1981,51816.0
2021-08-20 15:40:00,121.57,121.78,121.47,121.65,74594.0,120.2079,120.4156,120.1091,120.287,74594.0
2021-08-20 15:50:00,121.67,121.81,121.6,121.75,202393.0,120.3068,120.4453,120.2376,120.3859,202393.0
2021-08-23 09:30:00,122.69,123.47,122.59,123.17,61245.0,121.3154,122.0867,121.2165,121.79,61245.0
2021-08-23 09:40:00,123.15,123.5,123.14,123.39,29707.0,121.7702,122.1163,121.7604,122.0076,29707.0
2021-08-23 09:50:00,123.41,123.71,123.31,123.5,65662.0,122.0273,122.324,121.9284,122.1163,65662.0
2021-08-23 10:00:00,123.54,123.65,122.52,122.78,42201.0,122.1559,122.2646,121.1473,121.4044,42201.0
2021-08-23 10:10:00,122.82,123.6,122.8,123.52,53064.0,121.4439,122.2152,121.4242,122.1361,53064.0
2021-08-23 10:20:00,123.52,123.59,122.99,123.03,45972.0,122.1361,122.2053,121.612,121.6516,45972.0
2021-08-23 10:30:00,123.07,123.23,122.79,123.11,28753.0,121.6911,121.8493,121.4143,121.7307,28753.0
2021-08-23 10:40:00,123.16,123.2,122.63,122.67,23278.0,121.7801,121.8197,121.2561,121.2956,23278.0
2021-08-23 10:50:00,122.68,122.89,122.36,122.54,15721.0,121.3055,121.5132,120.9891,121.1671,15721.0
2021-08-23 11:00:00,122.57,122.66,122.34,122.59,12318.0,121.1967,121.2857,120.9693,121.2165,12318.0
2021-08-23 11:10:00,122.6,122.63,122.51,122.57,9830.0,121.2264,121.2561,121.1374,121.1967,9830.0
2021-08-23 11:20:00,122.57,122.72,122.38,122.41,9270.0,121.1967,121.3451,121.0089,121.0385,9270.0
2021-08-23 11:30:00,122.37,122.58,122.31,122.55,7914.0,120.999,121.2066,120.9397,121.177,7914.0
2021-08-23 11:40:00,122.54,122.69,122.3,122.32,16436.0,121.1671,121.3154,120.9298,120.9495,16436.0
2021-08-23 11:50:00,122.31,122.41,122.11,122.16,21131.0,120.9397,121.0385,120.7419,120.7913,21131.0
2021-08-23 12:00:00,122.23,122.39,122.23,122.3,7885.0,120.8605,121.0188,120.8605,120.9298,7885.0
2021-08-23 12:10:00,122.3,122.33,122.16,122.17,13065.0,120.9298,120.9594,120.7913,120.8012,13065.0
2021-08-23 12:20:00,122.19,122.27,121.93,122.0,16625.0,120.821,120.9001,120.5639,120.6331,16625.0
2021-08-23 12:30:00,122.02,122.22,122.02,122.13,13255.0,120.6529,120.8507,120.6529,120.7617,13255.0
2021-08-23 12:40:00,122.14,122.25,122.07,122.12,8379.0,120.7716,120.8803,120.7023,120.7518,8379.0
2021-08-23 12:50:00,122.13,122.5,122.12,122.41,11614.0,120.7617,121.1275,120.7518,121.0385,11614.0
2021-08-23 13:00:00,122.43,122.52,122.43,122.5,5752.0,121.0583,121.1473,121.0583,121.1275,5752.0
2021-08-23 13:10:00,122.46,122.52,122.44,122.44,9118.0,121.088,121.1473,121.0682,121.0682,9118.0
2021-08-23 13:20:00,122.47,122.67,122.44,122.58,10509.0,121.0979,121.2956,121.0682,121.2066,10509.0
2021-08-23 13:30:00,122.56,122.72,122.35,122.39,9610.0,121.1868,121.3451,120.9792,121.0188,9610.0
2021-08-23 13:40:00,122.39,122.46,122.32,122.42,7269.0,121.0188,121.088,120.9495,121.0484,7269.0
2021-08-23 13:50:00,122.46,122.52,122.35,122.52,14120.0,121.088,121.1473,120.9792,121.1473,14120.0
2021-08-23 14:00:00,122.55,122.67,122.52,122.67,8785.0,121.177,121.2956,121.1473,121.2956,8785.0
2021-08-23 14:10:00,122.65,122.84,122.58,122.59,12455.0,121.2758,121.4637,121.2066,121.2165,12455.0
2021-08-23 14:20:00,122.59,122.74,122.58,122.67,15078.0,121.2165,121.3648,121.2066,121.2956,15078.0
2021-08-23 14:30:00,122.66,122.77,122.61,122.72,12590.0,121.2857,121.3945,121.2363,121.3451,12590.0
2021-08-23 14:40:00,122.7,122.77,122.63,122.7,7832.0,121.3253,121.3945,121.2561,121.3253,7832.0
2021-08-23 14:50:00,122.7,122.85,122.68,122.78,8206.0,121.3253,121.4736,121.3055,121.4044,8206.0
2021-08-23 15:00:00,122.77,122.79,122.56,122.56,17790.0,121.3945,121.4143,121.1868,121.1868,17790.0
2021-08-23 15:10:00,122.55,122.61,122.41,122.48,26816.0,121.177,121.2363,121.0385,121.1077,26816.0
2021-08-23 15:20:00,122.46,122.64,122.37,122.63,27563.0,121.088,121.266,120.999,121.2561,27563.0
2021-08-23 15:30:00,122.67,122.85,122.63,122.77,28714.0,121.2956,121.4736,121.2561,121.3945,28714.0
2021-08-23 15:40:00,122.78,123.05,122.76,122.98,72289.0,121.4044,121.6714,121.3846,121.6021,72289.0
2021-08-23 15:50:00,122.96,123.08,122.83,123.04,171037.0,121.5824,121.701,121.4538,121.6615,171037.0
2021-08-24 09:30:00,124.16,124.99,124.14,124.57,61560.0,122.7689,123.5896,122.7491,123.1743,61560.0
2021-08-24 09:40:00,124.6,125.53,124.57,125.42,29253.0,123.204,124.1236,123.1743,124.0148,29253.0
2021-08-24 09:50:00,125.33,125.6,125.1,125.5,30548.0,123.9258,124.1928,123.6984,124.0939,30548.0
2021-08-24 10:00:00,125.6,125.62,124.89,124.98,18017.0,124.1928,124.2126,123.4907,123.5797,18017.0
2021-08-24 10:10:00,125.01,125.25,124.83,125.06,22356.0,123.6094,123.8467,123.4314,123.6588,22356.0
2021-08-24 10:20:00,125.07,125.07,124.57,124.95,8759.0,123.6687,123.6687,123.1743,123.5501,8759.0
2021-08-24 10:30:00,125.0,125.55,124.77,125.54,14450.0,123.5995,124.1433,123.3721,124.1335,14450.0
2021-08-24 10:40:00,125.51,125.94,125.49,125.94,30643.0,124.1038,124.529,124.084,124.529,30643.0
2021-08-24 10:50:00,125.91,125.97,125.59,125.87,17846.0,124.4993,124.5586,124.1829,124.4598,17846.0
2021-08-24 11:00:00,125.85,126.33,125.77,126.31,37711.0,124.44,124.9146,124.3609,124.8948,37711.0
2021-08-24 11:10:00,126.35,126.57,126.16,126.46,19350.0,124.9344,125.1519,124.7465,125.0432,19350.0
2021-08-24 11:20:00,126.45,126.57,126.2,126.43,20329.0,125.0333,125.1519,124.7861,125.0135,20329.0
2021-08-24 11:30:00,126.39,126.51,126.18,126.22,22645.0,124.9739,125.0926,124.7663,124.8058,22645.0
2021-08-24 11:40:00,126.2,126.28,126.03,126.03,25955.0,124.7861,124.8652,124.618,124.618,25955.0
2021-08-24 11:50:00,126.09,126.29,126.03,126.03,21654.0,124.6773,124.8751,124.618,124.618,21654.0
2021-08-24 12:00:00,126.04,126.04,125.7,125.7,14708.0,124.6279,124.6279,124.2917,124.2917,14708.0
2021-08-24 12:10:00,125.71,125.95,125.64,125.95,11466.0,124.3016,124.5389,124.2323,124.5389,11466.0
2021-08-24 12:20:00,125.97,126.0,125.92,125.95,14664.0,124.5586,124.5883,124.5092,124.5389,14664.0
2021-08-24 12:30:00,125.94,126.36,125.94,126.3,20295.0,124.529,124.9443,124.529,124.8849,20295.0
2021-08-24 12:40:00,126.33,126.48,126.24,126.48,19273.0,124.9146,125.0629,124.8256,125.0629,19273.0
2021-08-24 12:50:00,126.45,127.1,126.34,127.1,87970.0,125.0333,125.676,124.9245,125.676,87970.0
2021-08-24 13:00:00,127.1,127.3,126.9,127.1,48154.0,125.676,125.8737,125.4782,125.676,48154.0
2021-08-24 13:10:00,127.11,127.35,127.01,127.26,33131.0,125.6859,125.9232,125.587,125.8342,33131.0
2021-08-24 13:20:00,127.26,127.55,127.12,127.31,33746.0,125.8342,126.1209,125.6958,125.8836,33746.0
2021-08-24 13:30:00,127.38,127.69,127.38,127.63,39475.0,125.9528,126.2594,125.9528,126.2,39475.0
2021-08-24 13:40:00,127.63,127.95,127.53,127.94,57575.0,126.2,126.5165,126.1012,126.5066,57575.0
2021-08-24 13:50:00,127.9,127.9,127.52,127.52,20365.0,126.467,126.467,126.0913,126.0913,20365.0
2021-08-24 14:00:00,127.5,127.58,127.37,127.46,19084.0,126.0715,126.1506,125.943,126.032,19084.0
2021-08-24 14:10:00,127.44,127.46,127.23,127.28,21635.0,126.0122,126.032,125.8045,125.854,21635.0
2021-08-24 14:20:00,127.28,127.4,127.25,127.31,11542.0,125.854,125.9726,125.8243,125.8836,11542.0
2021-08-24 14:30:00,127.35,127.35,127.05,127.08,11399.0,125.9232,125.9232,125.6265,125.6562,11399.0
2021-08-24 14:40:00,127.1,127.19,127.07,127.14,12567.0,125.676,125.765,125.6463,125.7155,12567.0
2021-08-24 14:50:00,127.13,127.18,126.99,127.0,11713.0,125.7056,125.7551,125.5672,125.5771,11713.0
2021-08-24 15:00:00,127.02,127.07,126.86,126.91,22560.0,125.5969,125.6463,125.4387,125.4881,22560.0
2021-08-24 15:10:00,126.91,127.1,126.91,126.98,17046.0,125.4881,125.676,125.4881,125.5573,17046.0
2021-08-24 15:20:00,126.97,127.03,126.81,127.01,18483.0,125.5474,125.6068,125.3892,125.587,18483.0
2021-08-24 15:30:00,127.0,127.03,126.75,126.92,37864.0,125.5771,125.6068,125.3299,125.498,37864.0
2021-08-24 15:40:00,126.93,127.02,126.57,126.59,76838.0,125.5079,125.5969,125.1519,125.1717,76838.0
2021-08-24 15:50:00,126.61,126.93,126.61,126.87,224263.0,125.1915,125.5079,125.1915,125.4486,224263.0
2021-08-25 09:30:00,126.87,126.91,125.44,126.47,34423.0,125.4486,125.4881,124.0346,125.053,34423.0
2021-08-25 09:40:00,126.46,127.53,126.38,127.52,16039.0,125.0432,126.1012,124.9641,126.0913,16039.0
2021-08-25 09:50:00,127.5,127.92,127.43,127.63,28717.0,126.0715,126.4868,126.0023,126.2,28717.0
2021-08-25 10:00:00,127.7,127.87,127.06,127.19,29394.0,126.2693,126.4374,125.6364,125.765,29394.0
2021-08-25 10:10:00,127.27,127.54,127.03,127.47,20390.0,125.8441,126.1111,125.6068,126.0418,20390.0
2021-08-25 10:20:00,127.49,127.5,127.13,127.33,14765.0,126.0616,126.0715,125.7056,125.9034,14765.0
2021-08-25 10:30:00,127.41,127.84,127.37,127.77,13367.0,125.9825,126.4077,125.943,126.3385,13367.0
2021-08-25 10:40:00,127.74,127.89,127.66,127.83,13687.0,126.3088,126.4571,126.2297,126.3978,13687.0
2021-08-25 10:50:00,127.78,127.87,127.59,127.63,10583.0,126.3484,126.4374,126.1605,126.2,10583.0
2021-08-25 11:00:00,127.67,127.68,127.39,127.44,16871.0,126.2396,126.2495,125.9627,126.0122,16871.0
2021-08-25 11:10:00,127.48,127.65,127.42,127.51,14203.0,126.0517,126.2198,125.9924,126.0814,14203.0
2021-08-25 11:20:00,127.47,127.55,127.24,127.34,22868.0,126.0418,126.1209,125.8144,125.9133,22868.0
2021-08-25 11:30:00,127.35,127.37,127.24,127.35,40743.0,125.9232,125.943,125.8144,125.9232,40743.0
2021-08-25 11:40:00,127.35,127.36,127.18,127.36,10569.0,125.9232,125.9331,125.7551,125.9331,10569.0
2021-08-25 11:50:00,127.33,127.33,127.09,127.14,18039.0,125.9034,125.9034,125.6661,125.7155,18039.0
2021-08-25 12:00:00,127.15,127.17,126.89,126.97,19811.0,125.7254,125.7452,125.4683,125.5474,19811.0
2021-08-25 12:10:00,126.94,127.25,126.89,127.23,38176.0,125.5178,125.8243,125.4683,125.8045,38176.0
2021-08-25 12:20:00,127.2,127.25,127.14,127.16,6258.0,125.7749,125.8243,125.7155,125.7353,6258.0
2021-08-25 12:30:00,127.14,127.14,126.92,127.1,28559.0,125.7155,125.7155,125.498,125.676,28559.0
2021-08-25 12:40:00,127.1,127.13,126.92,126.99,13666.0,125.676,125.7056,125.498,125.5672,13666.0
2021-08-25 12:50:00,126.96,127.34,126.94,127.21,11208.0,125.5376,125.9133,125.5178,125.7848,11208.0
2021-08-25 13:00:00,127.18,127.41,127.18,127.31,12249.0,125.7551,125.9825,125.7551,125.8836,12249.0
2021-08-25 13:10:00,127.31,127.42,127.28,127.36,12540.0,125.8836,125.9924,125.854,125.9331,12540.0
2021-08-25 13:20:00,127.33,127.48,127.28,127.48,11878.0,125.9034,126.0517,125.854,126.0517,11878.0
2021-08-25 13:30:00,127.5,127.58,127.31,127.34,10485.0,126.0715,126.1506,125.8836,125.9133,10485.0
2021-08-25 13:40:00,127.32,127.47,127.16,127.16,18008.0,125.8935,126.0418,125.7353,125.7353,18008.0
2021-08-25 13:50:00,127.16,127.26,127.13,127.16,14069.0,125.7353,125.8342,125.7056,125.7353,14069.0
2021-08-25 14:00:00,127.15,127.45,127.07,127.45,27633.0,125.7254,126.0221,125.6463,126.0221,27633.0
2021-08-25 14:10:00,127.49,127.49,127.32,127.32,15601.0,126.0616,126.0616,125.8935,125.8935,15601.0
2021-08-25 14:20:00,127.24,127.47,127.11,127.44,11993.0,125.8144,126.0418,125.6859,126.0122,11993.0
2021-08-25 14:30:00,127.41,127.42,127.2,127.38,13331.0,125.9825,125.9924,125.7749,125.9528,13331.0
2021-08-25 14:40:00,127.4,127.48,127.28,127.34,9599.0,125.9726,126.0517,125.854,125.9133,9599.0
2021-08-25 14:50:00,127.35,127.52,127.34,127.47,13243.0,125.9232,126.0913,125.9133,126.0418,13243.0
2021-08-25 15:00:00,127.48,127.48,127.23,127.29,8708.0,126.0517,126.0517,125.8045,125.8639,8708.0
2021-08-25 15:10:00,127.31,127.31,127.19,127.22,12744.0,125.8836,125.8836,125.765,125.7946,12744.0
2021-08-25 15:20:00,127.2,127.32,127.16,127.26,12730.0,125.7749,125.8935,125.7353,125.8342,12730.0
2021-08-25 15:30:00,127.26,127.41,127.26,127.34,23336.0,125.8342,125.9825,125.8342,125.9133,23336.0
2021-08-25 15:40:00,127.34,127.5,127.26,127.49,41564.0,125.9133,126.0715,125.8342,126.0616,41564.0
2021-08-25 15:50:00,127.48,127.54,127.31,127.4,139158.0,126.0517,126.1111,125.8836,125.9726,139158.0
2021-08-26 09:30:00,126.69,126.69,125.73,125.98,22003.0,125.2706,125.2706,124.3213,124.5685,22003.0
2021-08-26 09:40:00,125.83,126.35,125.35,126.28,18601.0,124.4202,124.9344,123.9456,124.8652,18601.0
2021-08-26 09:50:00,126.28,126.51,125.83,126.51,6237.0,124.8652,125.0926,124.4202,125.0926,6237.0
2021-08-26 10:00:00,126.45,126.45,125.97,126.31,8827.0,125.0333,125.0333,124.5586,124.8948,8827.0
2021-08-26 10:10:00,126.39,126.74,126.24,126.47,9117.0,124.9739,125.32,124.8256,125.053,9117.0
2021-08-26 10:20:00,126.46,126.54,125.83,126.07,10702.0,125.0432,125.1223,124.4202,124.6575,10702.0
2021-08-26 10:30:00,126.07,126.23,125.91,125.97,9696.0,124.6575,124.8157,124.4993,124.5586,9696.0
2021-08-26 10:40:00,125.9,125.91,125.35,125.35,11707.0,124.4894,124.4993,123.9456,123.9456,11707.0
2021-08-26 10:50:00,125.47,125.63,125.39,125.56,9454.0,124.0642,124.2225,123.9851,124.1532,9454.0
2021-08-26 11:00:00,125.55,125.55,125.05,125.41,7308.0,124.1433,124.1433,123.649,124.0049,7308.0
2021-08-26 11:10:00,125.4,125.62,125.4,125.55,5828.0,123.995,124.2126,123.995,124.1433,5828.0
2021-08-26 11:20:00,125.59,125.76,125.48,125.5,20929.0,124.1829,124.351,124.0741,124.0939,20929.0
2021-08-26 11:30:00,125.5,125.63,125.28,125.63,21966.0,124.0939,124.2225,123.8764,124.2225,21966.0
2021-08-26 11:40:00,125.63,125.7,125.32,125.37,4069.0,124.2225,124.2917,123.9159,123.9654,4069.0
2021-08-26 11:50:00,125.26,125.31,125.13,125.17,8323.0,123.8566,123.906,123.7281,123.7676,8323.0
2021-08-26 12:00:00,125.23,125.39,125.15,125.19,7735.0,123.8269,123.9851,123.7478,123.7874,7735.0
2021-08-26 12:10:00,125.19,125.65,125.17,125.55,11341.0,123.7874,124.2422,123.7676,124.1433,11341.0
2021-08-26 12:20:00,125.55,125.68,125.53,125.58,5296.0,124.1433,124.2719,124.1236,124.173,5296.0
2021-08-26 12:30:00,125.59,125.69,125.57,125.6,3193.0,124.1829,124.2818,124.1631,124.1928,3193.0
2021-08-26 12:40:00,125.59,125.6,125.42,125.42,5870.0,124.1829,124.1928,124.0148,124.0148,5870.0
2021-08-26 12:50:00,125.42,125.45,125.17,125.34,9902.0,124.0148,124.0445,123.7676,123.9357,9902.0
2021-08-26 13:00:00,125.34,125.49,125.34,125.48,4770.0,123.9357,124.084,123.9357,124.0741,4770.0
2021-08-26 13:10:00,125.51,125.51,125.31,125.34,8518.0,124.1038,124.1038,123.906,123.9357,8518.0
2021-08-26 13:20:00,125.37,125.41,125.11,125.36,8950.0,123.9654,124.0049,123.7083,123.9555,8950.0
2021-08-26 13:30:00,125.34,125.62,125.34,125.53,12455.0,123.9357,124.2126,123.9357,124.1236,12455.0
2021-08-26 13:40:00,125.56,125.7,125.55,125.55,12324.0,124.1532,124.2917,124.1433,124.1433,12324.0
2021-08-26 13:50:00,125.57,125.67,125.54,125.59,6833.0,124.1631,124.262,124.1335,124.1829,6833.0
2021-08-26 14:00:00,125.64,125.67,125.28,125.43,32771.0,124.2323,124.262,123.8764,124.0247,32771.0
2021-08-26 14:10:00,125.44,125.56,125.4,125.41,10165.0,124.0346,124.1532,123.995,124.0049,10165.0
2021-08-26 14:20:00,125.46,125.59,125.37,125.42,8473.0,124.0544,124.1829,123.9654,124.0148,8473.0
2021-08-26 14:30:00,125.41,125.41,125.07,125.16,12520.0,124.0049,124.0049,123.6687,123.7577,12520.0
2021-08-26 14:40:00,125.16,125.16,124.79,124.8,7876.0,123.7577,123.7577,123.3919,123.4018,7876.0
2021-08-26 14:50:00,124.8,124.89,124.74,124.77,7685.0,123.4018,123.4907,123.3424,123.3721,7685.0
2021-08-26 15:00:00,124.78,124.81,124.59,124.7,12219.0,123.382,123.4116,123.1941,123.3029,12219.0
2021-08-26 15:10:00,124.75,125.14,124.68,125.14,9283.0,123.3523,123.7379,123.2831,123.7379,9283.0
2021-08-26 15:20:00,125.14,125.23,125.09,125.16,15968.0,123.7379,123.8269,123.6885,123.7577,15968.0
2021-08-26 15:30:00,125.16,125.51,125.16,125.32,21846.0,123.7577,124.1038,123.7577,123.9159,21846.0
2021-08-26 15:40:00,125.35,125.56,125.24,125.55,31646.0,123.9456,124.1532,123.8368,124.1433,31646.0
2021-08-26 15:50:00,125.55,125.78,125.46,125.61,186163.0,124.1433,124.3708,124.0544,124.2027,186163.0
2021-08-27 09:30:00,125.48,126.62,125.48,126.48,18548.0,124.0741,125.2014,124.0741,125.0629,18548.0
2021-08-27 09:40:00,126.5,126.66,126.2,126.27,7064.0,125.0827,125.2409,124.7861,124.8553,7064.0
2021-08-27 09:50:00,126.31,126.35,125.9,126.25,4288.0,124.8948,124.9344,124.4894,124.8355,4288.0
2021-08-27 10:00:00,126.19,126.84,126.03,126.49,6597.0,124.7762,125.4189,124.618,125.0728,6597.0
2021-08-27 10:10:00,126.55,126.88,126.54,126.78,6788.0,125.1321,125.4584,125.1223,125.3596,6788.0
2021-08-27 10:20:00,126.8,127.11,126.7,127.11,11227.0,125.3793,125.6859,125.2805,125.6859,11227.0
2021-08-27 10:30:00,127.14,127.2,126.85,127.03,9267.0,125.7155,125.7749,125.4288,125.6068,9267.0
2021-08-27 10:40:00,126.97,127.25,126.71,127.24,28703.0,125.5474,125.8243,125.2904,125.8144,28703.0
2021-08-27 10:50:00,127.29,127.46,127.18,127.41,16957.0,125.8639,126.032,125.7551,125.9825,16957.0
2021-08-27 11:00:00,127.46,127.5,127.05,127.31,15275.0,126.032,126.0715,125.6265,125.8836,15275.0
2021-08-27 11:10:00,127.28,127.5,127.21,127.4,9795.0,125.854,126.0715,125.7848,125.9726,9795.0
2021-08-27 11:20:00,127.43,127.5,127.29,127.29,8918.0,126.0023,126.0715,125.8639,125.8639,8918.0
2021-08-27 11:30:00,127.33,127.48,127.32,127.47,9743.0,125.9034,126.0517,125.8935,126.0418,9743.0
2021-08-27 11:40:00,127.5,127.57,127.39,127.41,19376.0,126.0715,126.1407,125.9627,125.9825,19376.0
2021-08-27 11:50:00,127.47,127.63,127.31,127.41,25705.0,126.0418,126.2,125.8836,125.9825,25705.0
2021-08-27 12:00:00,127.42,127.54,127.23,127.53,64304.0,125.9924,126.1111,125.8045,126.1012,64304.0
2021-08-27 12:10:00,127.58,127.74,127.37,127.74,21723.0,126.1506,126.3088,125.943,126.3088,21723.0
2021-08-27 12:20:00,127.77,127.92,127.72,127.78,20554.0,126.3385,126.4868,126.289,126.3484,20554.0
2021-08-27 12:30:00,127.75,127.77,127.56,127.76,16221.0,126.3187,126.3385,126.1308,126.3286,16221.0
2021-08-27 12:40:00,127.8,127.8,127.51,127.62,11319.0,126.3681,126.3681,126.0814,126.1902,11319.0
2021-08-27 12:50:00,127.6,127.63,127.45,127.46,7818.0,126.1704,126.2,126.0221,126.032,7818.0
2021-08-27 13:00:00,127.47,127.52,127.29,127.36,14601.0,126.0418,126.0913,125.8639,125.9331,14601.0
2021-08-27 13:10:00,127.38,127.5,127.33,127.47,17554.0,125.9528,126.0715,125.9034,126.0418,17554.0
2021-08-27 13:20:00,127.5,127.7,127.5,127.7,20285.0,126.0715,126.2693,126.0715,126.2693,20285.0
2021-08-27 13:30:00,127.68,127.72,127.43,127.43,13559.0,126.2495,126.289,126.0023,126.0023,13559.0
2021-08-27 13:40:00,127.41,127.53,127.33,127.52,17438.0,125.9825,126.1012,125.9034,126.0913,17438.0
2021-08-27 13:50:00,127.51,127.68,127.49,127.66,12457.0,126.0814,126.2495,126.0616,126.2297,12457.0
2021-08-27 14:00:00,127.65,127.67,127.43,127.45,15470.0,126.2198,126.2396,126.0023,126.0221,15470.0
2021-08-27 14:10:00,127.45,127.45,127.25,127.25,7840.0,126.0221,126.0221,125.8243,125.8243,7840.0
2021-08-27 14:20:00,127.28,127.41,127.28,127.33,11233.0,125.854,125.9825,125.854,125.9034,11233.0
2021-08-27 14:30:00,127.35,127.55,127.34,127.53,14187.0,125.9232,126.1209,125.9133,126.1012,14187.0
2021-08-27 14:40:00,127.54,127.81,127.53,127.8,13973.0,126.1111,126.378,126.1012,126.3681,13973.0
2021-08-27 14:50:00,127.79,127.95,127.76,127.92,11641.0,126.3583,126.5165,126.3286,126.4868,11641.0
2021-08-27 15:00:00,127.92,127.97,127.83,127.86,11238.0,126.4868,126.5362,126.3978,126.4275,11238.0
2021-08-27 15:10:00,127.83,127.85,127.65,127.82,11780.0,126.3978,126.4176,126.2198,126.3879,11780.0
2021-08-27 15:20:00,127.82,127.9,127.78,127.81,17640.0,126.3879,126.467,126.3484,126.378,17640.0
2021-08-27 15:30:00,127.82,127.85,127.7,127.77,26315.0,126.3879,126.4176,126.2693,126.3385,26315.0
2021-08-27 15:40:00,127.75,127.86,127.64,127.71,25079.0,126.3187,126.4275,126.2099,126.2791,25079.0
2021-08-27 15:50:00,127.71,127.85,127.55,127.57,125450.0,126.2791,126.4176,126.1209,126.1407,125450.0
2021-08-30 09:30:00,127.9,127.9,125.23,126.01,50525.0,126.467,126.467,123.8269,124.5982,50525.0
2021-08-30 09:40:00,125.95,126.12,125.47,125.49,18016.0,124.5389,124.707,124.0642,124.084,18016.0
2021-08-30 09:50:00,125.46,126.02,125.44,125.82,26843.0,124.0544,124.6081,124.0346,124.4103,26843.0
2021-08-30 10:00:00,125.8,126.0,125.41,125.53,18077.0,124.3905,124.5883,124.0049,124.1236,18077.0
2021-08-30 10:10:00,125.56,125.84,125.32,125.72,21575.0,124.1532,124.4301,123.9159,124.3114,21575.0
2021-08-30 10:20:00,125.68,125.99,125.58,125.61,14635.0,124.2719,124.5784,124.173,124.2027,14635.0
2021-08-30 10:30:00,125.56,125.89,125.23,125.81,43222.0,124.1532,124.4795,123.8269,124.4004,43222.0
2021-08-30 10:40:00,125.85,126.09,125.81,125.88,20568.0,124.44,124.6773,124.4004,124.4697,20568.0
2021-08-30 10:50:00,125.97,126.22,125.93,126.11,7946.0,124.5586,124.8058,124.5191,124.6971,7946.0
2021-08-30 11:00:00,126.07,126.18,125.71,125.71,8885.0,124.6575,124.7663,124.3016,124.3016,8885.0
2021-08-30 11:10:00,125.72,126.07,125.71,125.95,10239.0,124.3114,124.6575,124.3016,124.5389,10239.0
2021-08-30 11:20:00,125.97,126.03,125.74,125.77,11761.0,124.5586,124.618,124.3312,124.3609,11761.0
2021-08-30 11:30:00,125.8,125.97,125.73,125.85,13692.0,124.3905,124.5586,124.3213,124.44,13692.0
2021-08-30 11:40:00,125.88,125.96,125.62,125.79,11046.0,124.4697,124.5488,124.2126,124.3807,11046.0
2021-08-30 11:50:00,125.8,125.93,125.78,125.82,4432.0,124.3905,124.5191,124.3708,124.4103,4432.0
2021-08-30 12:00:00,125.88,125.94,125.81,125.87,7345.0,124.4697,124.529,124.4004,124.4598,7345.0
2021-08-30 12:10:00,125.84,126.21,125.8,126.21,11586.0,124.4301,124.796,124.3905,124.796,11586.0
2021-08-30 12:20:00,126.22,126.31,126.1,126.13,7334.0,124.8058,124.8948,124.6872,124.7169,7334.0
2021-08-30 12:30:00,126.18,126.3,126.14,126.2,10745.0,124.7663,124.8849,124.7267,124.7861,10745.0
2021-08-30 12:40:00,126.19,126.23,126.13,126.17,7308.0,124.7762,124.8157,124.7169,124.7564,7308.0
2021-08-30 12:50:00,126.16,126.32,126.16,126.23,10243.0,124.7465,124.9047,124.7465,124.8157,10243.0
2021-08-30 13:00:00,126.24,126.27,126.14,126.23,15539.0,124.8256,124.8553,124.7267,124.8157,15539.0
2021-08-30 13:10:00,126.27,126.35,126.21,126.26,11721.0,124.8553,124.9344,124.796,124.8454,11721.0
2021-08-30 13:20:00,126.27,126.31,126.14,126.17,10998.0,124.8553,124.8948,124.7267,124.7564,10998.0
2021-08-30 13:30:00,126.18,126.32,126.1,126.25,8833.0,124.7663,124.9047,124.6872,124.8355,8833.0
2021-08-30 13:40:00,126.24,126.39,126.23,126.32,6239.0,124.8256,124.9739,124.8157,124.9047,6239.0
2021-08-30 13:50:00,126.33,126.39,126.2,126.29,6874.0,124.9146,124.9739,124.7861,124.8751,6874.0
2021-08-30 14:00:00,126.3,126.31,126.14,126.3,20237.0,124.8849,124.8948,124.7267,124.8849,20237.0
2021-08-30 14:10:00,126.29,126.39,126.22,126.22,7612.0,124.8751,124.9739,124.8058,124.8058,7612.0
2021-08-30 14:20:00,126.25,126.25,125.96,126.18,11712.0,124.8355,124.8355,124.5488,124.7663,11712.0
2021-08-30 14:30:00,126.14,126.14,126.04,126.1,4006.0,124.7267,124.7267,124.6279,124.6872,4006.0
2021-08-30 14:40:00,126.11,126.22,126.1,126.22,6194.0,124.6971,124.8058,124.6872,124.8058,6194.0
2021-08-30 14:50:00,126.25,126.4,126.22,126.27,9595.0,124.8355,124.9838,124.8058,124.8553,9595.0
2021-08-30 15:00:00,126.29,126.36,126.16,126.19,8825.0,124.8751,124.9443,124.7465,124.7762,8825.0
2021-08-30 15:10:00,126.18,126.24,126.03,126.09,8898.0,124.7663,124.8256,124.618,124.6773,8898.0
2021-08-30 15:20:00,126.11,126.11,125.82,125.91,8173.0,124.6971,124.6971,124.4103,124.4993,8173.0
2021-08-30 15:30:00,125.91,126.07,125.91,125.96,11140.0,124.4993,124.6575,124.4993,124.5488,11140.0
2021-08-30 15:40:00,125.94,126.06,125.73,125.75,44978.0,124.529,124.6476,124.3213,124.3411,44978.0
2021-08-30 15:50:00,125.7,125.97,125.69,125.75,156100.0,124.2917,124.5586,124.2818,124.3411,156100.0
2021-08-31 09:30:00,125.72,126.17,125.64,125.89,26189.0,124.3114,124.7564,124.2323,124.4795,26189.0
2021-08-31 09:40:00,125.94,126.17,125.05,125.43,27558.0,124.529,124.7564,123.649,124.0247,27558.0
2021-08-31 09:50:00,125.44,125.63,124.99,125.39,14121.0,124.0346,124.2225,123.5896,123.9851,14121.0
2021-08-31 10:00:00,125.41,125.65,125.28,125.53,12020.0,124.0049,124.2422,123.8764,124.1236,12020.0
2021-08-31 10:10:00,125.55,125.95,125.27,125.77,9365.0,124.1433,124.5389,123.8665,124.3609,9365.0
2021-08-31 10:20:00,125.74,125.91,125.37,125.37,7629.0,124.3312,124.4993,123.9654,123.9654,7629.0
2021-08-31 10:30:00,125.33,125.37,124.68,124.92,28462.0,123.9258,123.9654,123.2831,123.5204,28462.0
2021-08-31 10:40:00,124.94,125.44,124.83,125.42,24356.0,123.5402,124.0346,123.4314,124.0148,24356.0
2021-08-31 10:50:00,125.42,125.59,125.08,125.15,31194.0,124.0148,124.1829,123.6786,123.7478,31194.0
2021-08-31 11:00:00,125.18,125.51,125.09,125.42,20157.0,123.7775,124.1038,123.6885,124.0148,20157.0
2021-08-31 11:10:00,125.39,125.48,125.26,125.48,24125.0,123.9851,124.0741,123.8566,124.0741,24125.0
2021-08-31 11:20:00,125.48,125.74,125.39,125.73,27842.0,124.0741,124.3312,123.9851,124.3213,27842.0
2021-08-31 11:30:00,125.7,125.76,125.54,125.71,34316.0,124.2917,124.351,124.1335,124.3016,34316.0
2021-08-31 11:40:00,125.67,126.17,125.64,126.11,39267.0,124.262,124.7564,124.2323,124.6971,39267.0
2021-08-31 11:50:00,126.11,126.11,125.8,125.8,16836.0,124.6971,124.6971,124.3905,124.3905,16836.0
2021-08-31 12:00:00,125.79,125.9,125.7,125.73,22464.0,124.3807,124.4894,124.2917,124.3213,22464.0
2021-08-31 12:10:00,125.67,125.74,125.58,125.71,13042.0,124.262,124.3312,124.173,124.3016,13042.0
2021-08-31 12:20:00,125.74,125.87,125.71,125.84,14928.0,124.3312,124.4598,124.3016,124.4301,14928.0
2021-08-31 12:30:00,125.86,125.92,125.6,125.92,60581.0,124.4499,124.5092,124.1928,124.5092,60581.0
2021-08-31 12:40:00,125.86,125.88,125.58,125.67,24131.0,124.4499,124.4697,124.173,124.262,24131.0
2021-08-31 12:50:00,125.65,125.85,125.63,125.75,56139.0,124.2422,124.44,124.2225,124.3411,56139.0
2021-08-31 13:00:00,125.74,125.96,125.65,125.65,60653.0,124.3312,124.5488,124.2422,124.2422,60653.0
2021-08-31 13:10:00,125.69,125.8,125.65,125.66,25059.0,124.2818,124.3905,124.2422,124.2521,25059.0
2021-08-31 13:20:00,125.67,125.67,125.49,125.55,18428.0,124.262,124.262,124.084,124.1433,18428.0
2021-08-31 13:30:00,125.55,125.74,125.22,125.57,107968.0,124.1433,124.3312,123.817,124.1631,107968.0
2021-08-31 13:40:00,125.62,125.82,125.42,125.82,120777.0,124.2126,124.4103,124.0148,124.4103,120777.0
2021-08-31 13:50:00,125.8,125.92,125.61,125.65,49459.0,124.3905,124.5092,124.2027,124.2422,49459.0
2021-08-31 14:00:00,125.66,125.74,125.5,125.55,15857.0,124.2521,124.3312,124.0939,124.1433,15857.0
2021-08-31 14:10:00,125.53,125.63,125.34,125.41,12860.0,124.1236,124.2225,123.9357,124.0049,12860.0
2021-08-31 14:20:00,125.42,125.44,125.22,125.22,18191.0,124.0148,124.0346,123.817,123.817,18191.0
2021-08-31 14:30:00,125.25,125.37,125.18,125.19,13663.0,123.8467,123.9654,123.7775,123.7874,13663.0
2021-08-31 14:40:00,125.19,125.19,124.76,124.79,20450.0,123.7874,123.7874,123.3622,123.3919,20450.0
2021-08-31 14:50:00,124.8,125.12,124.74,125.02,37359.0,123.4018,123.7182,123.3424,123.6193,37359.0
2021-08-31 15:00:00,125.0,125.01,124.67,124.67,24262.0,123.5995,123.6094,123.2732,123.2732,24262.0
2021-08-31 15:10:00,124.67,124.83,124.58,124.59,29973.0,123.2732,123.4314,123.1842,123.1941,29973.0
2021-08-31 15:20:00,124.61,124.66,124.41,124.43,33968.0,123.2139,123.2633,123.0161,123.0359,33968.0
2021-08-31 15:30:00,124.42,124.45,124.03,124.26,84641.0,123.026,123.0557,122.6404,122.8678,84641.0
2021-08-31 15:40:00,124.24,124.67,124.17,124.6,168442.0,122.848,123.2732,122.7788,123.204,168442.0
2021-08-31 15:50:00,124.61,124.91,124.52,124.82,296566.0,123.2139,123.5105,123.1249,123.4215,296566.0
2021-09-01 09:30:00,125.61,125.97,124.66,125.09,39040.0,124.2027,124.5586,123.2633,123.6885,39040.0
2021-09-01 09:40:00,125.06,125.13,124.17,124.8,20493.0,123.6588,123.7281,122.7788,123.4018,20493.0
2021-09-01 09:50:00,124.83,125.03,124.43,124.76,10479.0,123.4314,123.6292,123.0359,123.3622,10479.0
2021-09-01 10:00:00,124.81,125.21,124.61,125.14,16097.0,123.4116,123.8072,123.2139,123.7379,16097.0
2021-09-01 10:10:00,125.12,125.12,124.78,124.85,77084.0,123.7182,123.7182,123.382,123.4512,77084.0
2021-09-01 10:20:00,124.79,125.16,124.79,125.1,102687.0,123.3919,123.7577,123.3919,123.6984,102687.0
2021-09-01 10:30:00,125.1,125.29,125.03,125.16,37199.0,123.6984,123.8863,123.6292,123.7577,37199.0
2021-09-01 10:40:00,125.19,125.29,125.08,125.28,77719.0,123.7874,123.8863,123.6786,123.8764,77719.0
2021-09-01 10:50:00,125.24,125.45,125.19,125.44,130559.0,123.8368,124.0445,123.7874,124.0346,130559.0
2021-09-01 11:00:00,125.45,125.45,125.07,125.22,49299.0,124.0445,124.0445,123.6687,123.817,49299.0
2021-09-01 11:10:00,125.19,125.35,125.14,125.2,66183.0,123.7874,123.9456,123.7379,123.7973,66183.0
2021-09-01 11:20:00,125.24,125.45,125.0,125.31,107216.0,123.8368,124.0445,123.5995,123.906,107216.0
2021-09-01 11:30:00,125.26,125.56,125.14,125.49,14884.0,123.8566,124.1532,123.7379,124.084,14884.0
2021-09-01 11:40:00,125.45,125.54,125.3,125.37,9219.0,124.0445,124.1335,123.8962,123.9654,9219.0
2021-09-01 11:50:00,125.38,125.4,125.14,125.19,23202.0,123.9753,123.995,123.7379,123.7874,23202.0
2021-09-01 12:00:00,125.2,125.29,125.04,125.13,36814.0,123.7973,123.8863,123.6391,123.7281,36814.0
2021-09-01 12:10:00,125.17,125.3,125.0,125.14,18519.0,123.7676,123.8962,123.5995,123.7379,18519.0
2021-09-01 12:20:00,125.17,125.36,125.08,125.3,22433.0,123.7676,123.9555,123.6786,123.8962,22433.0
2021-09-01 12:30:00,125.27,125.43,125.27,125.3,42485.0,123.8665,124.0247,123.8665,123.8962,42485.0
2021-09-01 12:40:00,125.34,125.39,125.3,125.3,17166.0,123.9357,123.9851,123.8962,123.8962,17166.0
2021-09-01 12:50:00,125.37,125.59,125.29,125.44,96853.0,123.9654,124.1829,123.8863,124.0346,96853.0
2021-09-01 13:00:00,125.44,125.54,125.19,125.5,39191.0,124.0346,124.1335,123.7874,124.0939,39191.0
2021-09-01 13:10:00,125.5,125.71,125.35,125.35,15231.0,124.0939,124.3016,123.9456,123.9456,15231.0
2021-09-01 13:20:00,125.33,125.43,125.29,125.43,4858.0,123.9258,124.0247,123.8863,124.0247,4858.0
2021-09-01 13:30:00,125.43,125.5,125.38,125.44,11256.0,124.0247,124.0939,123.9753,124.0346,11256.0
2021-09-01 13:40:00,125.44,125.5,125.39,125.5,14577.0,124.0346,124.0939,123.9851,124.0939,14577.0
2021-09-01 13:50:00,125.5,125.5,125.34,125.35,63846.0,124.0939,124.0939,123.9357,123.9456,63846.0
2021-09-01 14:00:00,125.38,125.42,125.18,125.4,14944.0,123.9753,124.0148,123.7775,123.995,14944.0
2021-09-01 14:10:00,125.36,125.43,125.23,125.26,7844.0,123.9555,124.0247,123.8269,123.8566,7844.0
2021-09-01 14:20:00,125.27,125.51,125.26,125.39,12037.0,123.8665,124.1038,123.8566,123.9851,12037.0
2021-09-01 14:30:00,125.39,125.54,125.34,125.46,22483.0,123.9851,124.1335,123.9357,124.0544,22483.0
2021-09-01 14:40:00,125.48,125.59,125.4,125.43,21935.0,124.0741,124.1829,123.995,124.0247,21935.0
2021-09-01 14:50:00,125.45,125.67,125.42,125.51,25175.0,124.0445,124.262,124.0148,124.1038,25175.0
2021-09-01 15:00:00,125.48,125.49,125.37,125.43,16062.0,124.0741,124.084,123.9654,124.0247,16062.0
2021-09-01 15:10:00,125.43,125.55,125.38,125.39,14654.0,124.0247,124.1433,123.9753,123.9851,14654.0
2021-09-01 15:20:00,125.39,125.41,125.25,125.31,16815.0,123.9851,124.0049,123.8467,123.906,16815.0
2021-09-01 15:30:00,125.36,125.52,125.25,125.3,49104.0,123.9555,124.1137,123.8467,123.8962,49104.0
2021-09-01 15:40:00,125.3,125.49,125.21,125.45,46459.0,123.8962,124.084,123.8072,124.0445,46459.0
2021-09-01 15:50:00,125.45,125.48,125.23,125.32,135777.0,124.0445,124.0741,123.8269,123.9159,135777.0
2021-09-02 09:30:00,124.72,125.0,123.8,123.93,64241.0,123.3226,123.5995,122.413,122.5415,64241.0
2021-09-02 09:40:00,124.03,124.27,123.78,124.27,55883.0,122.6404,122.8777,122.3932,122.8777,55883.0
2021-09-02 09:50:00,124.28,124.5,123.95,124.48,71484.0,122.8876,123.1051,122.5613,123.0853,71484.0
2021-09-02 10:00:00,124.48,124.6,124.34,124.45,63317.0,123.0853,123.204,122.9469,123.0557,63317.0
2021-09-02 10:10:00,124.4,124.53,124.07,124.47,22046.0,123.0062,123.1348,122.6799,123.0754,22046.0
2021-09-02 10:20:00,124.47,124.66,124.35,124.49,29417.0,123.0754,123.2633,122.9568,123.0952,29417.0
2021-09-02 10:30:00,124.52,124.65,124.38,124.4,54726.0,123.1249,123.2534,122.9865,123.0062,54726.0
2021-09-02 10:40:00,124.35,124.72,124.34,124.56,28725.0,122.9568,123.3226,122.9469,123.1644,28725.0
2021-09-02 10:50:00,124.56,124.82,124.52,124.8,53739.0,123.1644,123.4215,123.1249,123.4018,53739.0
2021-09-02 11:00:00,124.79,125.31,124.77,125.3,56741.0,123.3919,123.906,123.3721,123.8962,56741.0
2021-09-02 11:10:00,125.32,125.53,125.21,125.26,39777.0,123.9159,124.1236,123.8072,123.8566,39777.0
2021-09-02 11:20:00,125.29,125.3,124.99,125.08,15283.0,123.8863,123.8962,123.5896,123.6786,15283.0
2021-09-02 11:30:00,125.06,125.16,124.95,125.11,16618.0,123.6588,123.7577,123.5501,123.7083,16618.0
2021-09-02 11:40:00,125.11,125.41,125.11,125.41,13478.0,123.7083,124.0049,123.7083,124.0049,13478.0
2021-09-02 11:50:00,125.39,125.44,125.04,125.3,71436.0,123.9851,124.0346,123.6391,123.8962,71436.0
2021-09-02 12:00:00,125.35,125.35,125.14,125.33,13615.0,123.9456,123.9456,123.7379,123.9258,13615.0
2021-09-02 12:10:00,125.33,125.37,125.14,125.17,35641.0,123.9258,123.9654,123.7379,123.7676,35641.0
2021-09-02 12:20:00,125.19,125.34,125.14,125.3,11276.0,123.7874,123.9357,123.7379,123.8962,11276.0
2021-09-02 12:30:00,125.3,125.5,125.23,125.31,27222.0,123.8962,124.0939,123.8269,123.906,27222.0
2021-09-02 12:40:00,125.31,125.32,125.2,125.23,5611.0,123.906,123.9159,123.7973,123.8269,5611.0
2021-09-02 12:50:00,125.26,125.31,125.21,125.27,18260.0,123.8566,123.906,123.8072,123.8665,18260.0
2021-09-02 13:00:00,125.26,125.26,125.04,125.07,7780.0,123.8566,123.8566,123.6391,123.6687,7780.0
2021-09-02 13:10:00,125.09,125.27,125.09,125.17,8139.0,123.6885,123.8665,123.6885,123.7676,8139.0
2021-09-02 13:20:00,125.18,125.19,124.8,124.88,9211.0,123.7775,123.7874,123.4018,123.4809,9211.0
2021-09-02 13:30:00,124.93,124.93,124.66,124.66,8012.0,123.5303,123.5303,123.2633,123.2633,8012.0
2021-09-02 13:40:00,124.66,124.76,124.56,124.62,12943.0,123.2633,123.3622,123.1644,123.2238,12943.0
2021-09-02 13:50:00,124.64,124.72,124.51,124.61,16142.0,123.2435,123.3226,123.115,123.2139,16142.0
2021-09-02 14:00:00,124.62,124.65,124.37,124.43,19226.0,123.2238,123.2534,122.9766,123.0359,19226.0
2021-09-02 14:10:00,124.42,124.77,124.34,124.72,79148.0,123.026,123.3721,122.9469,123.3226,79148.0
2021-09-02 14:20:00,124.73,124.91,124.73,124.87,15642.0,123.3325,123.5105,123.3325,123.471,15642.0
2021-09-02 14:30:00,124.87,125.04,124.81,124.94,13839.0,123.471,123.6391,123.4116,123.5402,13839.0
2021-09-02 14:40:00,124.93,125.02,124.86,124.86,25661.0,123.5303,123.6193,123.4611,123.4611,25661.0
2021-09-02 14:50:00,124.9,125.0,124.77,124.85,51430.0,123.5006,123.5995,123.3721,123.4512,51430.0
2021-09-02 15:00:00,124.83,124.9,124.5,124.5,22303.0,123.4314,123.5006,123.1051,123.1051,22303.0
2021-09-02 15:10:00,124.52,124.64,124.47,124.59,23208.0,123.1249,123.2435,123.0754,123.1941,23208.0
2021-09-02 15:20:00,124.6,124.78,124.53,124.64,38779.0,123.204,123.382,123.1348,123.2435,38779.0
2021-09-02 15:30:00,124.62,124.62,124.26,124.35,27153.0,123.2238,123.2238,122.8678,122.9568,27153.0
2021-09-02 15:40:00,124.36,124.45,124.24,124.39,37986.0,122.9667,123.0557,122.848,122.9963,37986.0
2021-09-02 15:50:00,124.42,124.5,124.3,124.4,118477.0,123.026,123.1051,122.9074,123.0062,118477.0
2021-09-03 09:30:00,123.91,124.16,123.27,123.31,30148.0,122.5217,122.7689,121.8889,121.9284,30148.0
2021-09-03 09:40:00,123.28,123.88,123.14,123.85,14621.0,121.8988,122.4921,121.7604,122.4624,14621.0
2021-09-03 09:50:00,123.91,124.12,123.31,123.34,31246.0,122.5217,122.7294,121.9284,121.9581,31246.0
2021-09-03 10:00:00,123.3,123.3,122.84,123.05,35621.0,121.9186,121.9186,121.4637,121.6714,35621.0
2021-09-03 10:10:00,122.98,123.8,122.97,123.69,25526.0,121.6021,122.413,121.5923,122.3042,25526.0
2021-09-03 10:20:00,123.69,123.69,123.04,123.08,10477.0,122.3042,122.3042,121.6615,121.701,10477.0
2021-09-03 10:30:00,123.14,123.19,122.48,122.7,32180.0,121.7604,121.8098,121.1077,121.3253,32180.0
2021-09-03 10:40:00,122.73,122.8,122.19,122.2,37274.0,121.3549,121.4242,120.821,120.8309,37274.0
2021-09-03 10:50:00,122.17,122.32,121.81,122.25,34395.0,120.8012,120.9495,120.4453,120.8803,34395.0
2021-09-03 11:00:00,122.29,122.44,122.1,122.24,18293.0,120.9199,121.0682,120.732,120.8704,18293.0
2021-09-03 11:10:00,122.22,122.23,121.79,121.89,22852.0,120.8507,120.8605,120.4255,120.5244,22852.0
2021-09-03 11:20:00,121.88,121.91,121.41,121.41,18249.0,120.5145,120.5441,120.0497,120.0497,18249.0
2021-09-03 11:30:00,121.44,121.53,121.23,121.5,23732.0,120.0794,120.1684,119.8718,120.1387,23732.0
2021-09-03 11:40:00,121.5,121.53,121.31,121.45,7459.0,120.1387,120.1684,119.9509,120.0893,7459.0
2021-09-03 11:50:00,121.45,121.53,121.07,121.11,21914.0,120.0893,120.1684,119.7135,119.7531,21914.0
2021-09-03 12:00:00,121.09,121.1,120.89,120.92,14594.0,119.7333,119.7432,119.5356,119.5652,14594.0
2021-09-03 12:10:00,120.89,121.16,120.85,121.07,15472.0,119.5356,119.8025,119.496,119.7135,15472.0
2021-09-03 12:20:00,121.02,121.2,121.0,121.2,24615.0,119.6641,119.8421,119.6443,119.8421,24615.0
2021-09-03 12:30:00,121.18,121.33,120.96,121.09,17038.0,119.8223,119.9706,119.6048,119.7333,17038.0
2021-09-03 12:40:00,121.12,121.99,121.12,121.9,87814.0,119.763,120.6232,119.763,120.5342,87814.0
2021-09-03 12:50:00,121.9,122.3,121.9,122.14,31823.0,120.5342,120.9298,120.5342,120.7716,31823.0
2021-09-03 13:00:00,122.14,122.32,122.08,122.14,19410.0,120.7716,120.9495,120.7122,120.7716,19410.0
2021-09-03 13:10:00,122.23,122.59,122.23,122.45,12499.0,120.8605,121.2165,120.8605,121.0781,12499.0
2021-09-03 13:20:00,122.45,122.65,122.44,122.63,16059.0,121.0781,121.2758,121.0682,121.2561,16059.0
2021-09-03 13:30:00,122.61,122.61,122.5,122.56,7476.0,121.2363,121.2363,121.1275,121.1868,7476.0
2021-09-03 13:40:00,122.56,122.63,122.41,122.56,21074.0,121.1868,121.2561,121.0385,121.1868,21074.0
2021-09-03 13:50:00,122.48,122.74,122.48,122.72,6211.0,121.1077,121.3648,121.1077,121.3451,6211.0
2021-09-03 14:00:00,122.69,122.89,122.61,122.79,10444.0,121.3154,121.5132,121.2363,121.4143,10444.0
2021-09-03 14:10:00,122.88,122.93,122.8,122.9,5715.0,121.5033,121.5527,121.4242,121.523,5715.0
2021-09-03 14:20:00,122.86,122.88,122.7,122.73,7766.0,121.4835,121.5033,121.3253,121.3549,7766.0
2021-09-03 14:30:00,122.71,122.73,122.48,122.63,12515.0,121.3352,121.3549,121.1077,121.2561,12515.0
2021-09-03 14:40:00,122.63,122.64,122.53,122.57,6313.0,121.2561,121.266,121.1572,121.1967,6313.0
2021-09-03 14:50:00,122.56,122.69,122.54,122.61,8585.0,121.1868,121.3154,121.1671,121.2363,8585.0
2021-09-03 15:00:00,122.62,122.81,122.6,122.73,12036.0,121.2462,121.434,121.2264,121.3549,12036.0
2021-09-03 15:10:00,122.73,122.93,122.61,122.91,35427.0,121.3549,121.5527,121.2363,121.5329,35427.0
2021-09-03 15:20:00,122.91,122.97,122.74,122.84,59865.0,121.5329,121.5923,121.3648,121.4637,59865.0
2021-09-03 15:30:00,122.85,122.9,122.75,122.77,10872.0,121.4736,121.523,121.3747,121.3945,10872.0
2021-09-03 15:40:00,122.75,123.01,122.73,123.0,33261.0,121.3747,121.6318,121.3549,121.6219,33261.0
2021-09-03 15:50:00,123.02,123.2,122.88,123.07,139528.0,121.6417,121.8197,121.5033,121.6911,139528.0
2021-09-07 09:30:00,122.5,122.82,121.88,122.67,44844.0,121.1275,121.4439,120.5145,121.2956,44844.0
2021-09-07 09:40:00,122.91,123.2,122.42,123.06,32606.0,121.5329,121.8197,121.0484,121.6812,32606.0
2021-09-07 09:50:00,123.05,123.55,122.99,123.24,37942.0,121.6714,122.1658,121.612,121.8592,37942.0
2021-09-07 10:00:00,123.27,123.86,123.25,123.61,27567.0,121.8889,122.4723,121.8691,122.2251,27567.0
2021-09-07 10:10:00,123.54,123.96,123.45,123.77,12390.0,122.1559,122.5712,122.0669,122.3833,12390.0
2021-09-07 10:20:00,123.74,123.99,123.55,123.79,14222.0,122.3536,122.6008,122.1658,122.4031,14222.0
2021-09-07 10:30:00,123.84,123.86,123.17,123.17,20613.0,122.4525,122.4723,121.79,121.79,20613.0
2021-09-07 10:40:00,123.15,123.3,122.82,122.82,15971.0,121.7702,121.9186,121.4439,121.4439,15971.0
2021-09-07 10:50:00,122.77,122.87,122.55,122.55,11184.0,121.3945,121.4934,121.177,121.177,11184.0
2021-09-07 11:00:00,122.52,122.71,122.33,122.33,21425.0,121.1473,121.3352,120.9594,120.9594,21425.0
2021-09-07 11:10:00,122.32,122.57,122.29,122.46,15920.0,120.9495,121.1967,120.9199,121.088,15920.0
2021-09-07 11:20:00,122.43,122.73,122.31,122.71,17772.0,121.0583,121.3549,120.9397,121.3352,17772.0
2021-09-07 11:30:00,122.68,122.95,122.66,122.78,12735.0,121.3055,121.5725,121.2857,121.4044,12735.0
2021-09-07 11:40:00,122.75,122.9,122.73,122.81,11022.0,121.3747,121.523,121.3549,121.434,11022.0
2021-09-07 11:50:00,122.82,122.83,122.55,122.69,8233.0,121.4439,121.4538,121.177,121.3154,8233.0
2021-09-07 12:00:00,122.73,123.01,122.72,123.01,11117.0,121.3549,121.6318,121.3451,121.6318,11117.0
2021-09-07 12:10:00,123.01,123.02,122.79,122.9,18667.0,121.6318,121.6417,121.4143,121.523,18667.0
2021-09-07 12:20:00,122.91,123.01,122.76,122.97,12755.0,121.5329,121.6318,121.3846,121.5923,12755.0
2021-09-07 12:30:00,122.92,123.05,122.9,122.95,7609.0,121.5428,121.6714,121.523,121.5725,7609.0
2021-09-07 12:40:00,123.01,123.14,122.97,123.1,8112.0,121.6318,121.7604,121.5923,121.7208,8112.0
2021-09-07 12:50:00,123.11,123.47,123.11,123.43,15394.0,121.7307,122.0867,121.7307,122.0471,15394.0
2021-09-07 13:00:00,123.44,123.55,123.4,123.52,5846.0,122.057,122.1658,122.0174,122.1361,5846.0
2021-09-07 13:10:00,123.51,123.6,123.44,123.47,10429.0,122.1262,122.2152,122.057,122.0867,10429.0
2021-09-07 13:20:00,123.47,123.47,123.1,123.1,5576.0,122.0867,122.0867,121.7208,121.7208,5576.0
2021-09-07 13:30:00,123.16,123.31,123.07,123.26,10539.0,121.7801,121.9284,121.6911,121.879,10539.0
2021-09-07 13:40:00,123.24,123.45,123.2,123.4,10650.0,121.8592,122.0669,121.8197,122.0174,10650.0
2021-09-07 13:50:00,123.4,123.48,123.22,123.48,9769.0,122.0174,122.0965,121.8395,122.0965,9769.0
2021-09-07 14:00:00,123.43,123.61,123.39,123.43,7604.0,122.0471,122.2251,122.0076,122.0471,7604.0
2021-09-07 14:10:00,123.47,123.52,123.34,123.38,6906.0,122.0867,122.1361,121.9581,121.9977,6906.0
2021-09-07 14:20:00,123.37,123.48,123.31,123.36,7571.0,121.9878,122.0965,121.9284,121.9779,7571.0
2021-09-07 14:30:00,123.37,123.51,123.32,123.51,9857.0,121.9878,122.1262,121.9383,122.1262,9857.0
2021-09-07 14:40:00,123.51,123.51,123.43,123.51,13226.0,122.1262,122.1262,122.0471,122.1262,13226.0
2021-09-07 14:50:00,123.48,123.68,123.43,123.68,31300.0,122.0965,122.2943,122.0471,122.2943,31300.0
2021-09-07 15:00:00,123.69,123.73,123.55,123.63,3465.0,122.3042,122.3437,122.1658,122.2449,3465.0
2021-09-07 15:10:00,123.61,123.66,123.55,123.55,12274.0,122.2251,122.2745,122.1658,122.1658,12274.0
2021-09-07 15:20:00,123.53,123.72,123.51,123.6,10130.0,122.146,122.3339,122.1262,122.2152,10130.0
2021-09-07 15:30:00,123.58,123.75,123.53,123.56,17968.0,122.1954,122.3635,122.146,122.1756,17968.0
2021-09-07 15:40:00,123.58,123.74,123.53,123.7,22057.0,122.1954,122.3536,122.146,122.3141,22057.0
2021-09-07 15:50:00,123.69,123.72,123.33,123.38,91445.0,122.3042,122.3339,121.9482,121.9977,91445.0
2021-09-08 09:30:00,123.89,123.89,122.93,123.43,29631.0,122.5019,122.5019,121.5527,122.0471,29631.0
2021-09-08 09:40:00,123.53,124.13,123.24,123.97,20889.0,122.146,122.7393,121.8592,122.5811,20889.0
2021-09-08 09:50:00,123.98,124.19,123.5,123.56,64970.0,122.5909,122.7986,122.1163,122.1756,64970.0
2021-09-08 10:00:00,123.5,123.72,122.72,122.79,84048.0,122.1163,122.3339,121.3451,121.4143,84048.0
2021-09-08 10:10:00,122.75,123.41,122.63,123.37,20527.0,121.3747,122.0273,121.2561,121.9878,20527.0
2021-09-08 10:20:00,123.36,123.41,122.72,122.78,28148.0,121.9779,122.0273,121.3451,121.4044,28148.0
2021-09-08 10:30:00,122.73,122.93,122.45,122.54,17879.0,121.3549,121.5527,121.0781,121.1671,17879.0
2021-09-08 10:40:00,122.58,122.58,122.12,122.26,46666.0,121.2066,121.2066,120.7518,120.8902,46666.0
2021-09-08 10:50:00,122.24,122.24,121.64,121.65,19304.0,120.8704,120.8704,120.2772,120.287,19304.0
2021-09-08 11:00:00,121.62,122.09,121.53,121.87,44648.0,120.2574,120.7221,120.1684,120.5046,44648.0
2021-09-08 11:10:00,121.92,122.17,121.79,121.84,36846.0,120.554,120.8012,120.4255,120.4749,36846.0
2021-09-08 11:20:00,121.85,121.92,121.7,121.73,14013.0,120.4848,120.554,120.3365,120.3661,14013.0
2021-09-08 11:30:00,121.74,122.03,121.42,122.03,97339.0,120.376,120.6628,120.0596,120.6628,97339.0
2021-09-08 11:40:00,122.04,122.23,121.81,121.82,10285.0,120.6727,120.8605,120.4453,120.4551,10285.0
2021-09-08 11:50:00,121.82,121.82,121.55,121.81,12102.0,120.4551,120.4551,120.1882,120.4453,12102.0
2021-09-08 12:00:00,121.78,122.2,121.75,122.2,10798.0,120.4156,120.8309,120.3859,120.8309,10798.0
2021-09-08 12:10:00,122.21,122.35,122.13,122.35,7576.0,120.8408,120.9792,120.7617,120.9792,7576.0
2021-09-08 12:20:00,122.33,122.4,122.23,122.34,7417.0,120.9594,121.0286,120.8605,120.9693,7417.0
2021-09-08 12:30:00,122.29,122.55,122.24,122.49,8542.0,120.9199,121.177,120.8704,121.1176,8542.0
2021-09-08 12:40:00,122.52,122.55,122.3,122.48,9161.0,121.1473,121.177,120.9298,121.1077,9161.0
2021-09-08 12:50:00,122.5,122.51,122.28,122.32,7676.0,121.1275,121.1374,120.91,120.9495,7676.0
2021-09-08 13:00:00,122.28,122.38,122.19,122.24,7025.0,120.91,121.0089,120.821,120.8704,7025.0
2021-09-08 13:10:00,122.29,122.48,122.22,122.48,34019.0,120.9199,121.1077,120.8507,121.1077,34019.0
2021-09-08 13:20:00,122.52,122.66,122.49,122.56,9361.0,121.1473,121.2857,121.1176,121.1868,9361.0
2021-09-08 13:30:00,122.58,122.6,122.44,122.57,11453.0,121.2066,121.2264,121.0682,121.1967,11453.0
2021-09-08 13:40:00,122.6,122.72,122.59,122.69,11336.0,121.2264,121.3451,121.2165,121.3154,11336.0
2021-09-08 13:50:00,122.72,122.82,122.66,122.73,12566.0,121.3451,121.4439,121.2857,121.3549,12566.0
2021-09-08 14:00:00,122.74,123.0,122.71,122.88,20286.0,121.3648,121.6219,121.3352,121.5033,20286.0
2021-09-08 14:10:00,122.87,122.87,122.65,122.66,11446.0,121.4934,121.4934,121.2758,121.2857,11446.0
2021-09-08 14:20:00,122.7,122.7,122.58,122.65,9124.0,121.3253,121.3253,121.2066,121.2758,9124.0
2021-09-08 14:30:00,122.64,122.79,122.64,122.76,8827.0,121.266,121.4143,121.266,121.3846,8827.0
2021-09-08 14:40:00,122.78,122.81,122.7,122.73,10890.0,121.4044,121.434,121.3253,121.3549,10890.0
2021-09-08 14:50:00,122.78,122.91,122.78,122.83,7738.0,121.4044,121.5329,121.4044,121.4538,7738.0
2021-09-08 15:00:00,122.84,122.99,122.79,122.95,8503.0,121.4637,121.612,121.4143,121.5725,8503.0
2021-09-08 15:10:00,122.95,123.19,122.92,123.12,12783.0,121.5725,121.8098,121.5428,121.7406,12783.0
2021-09-08 15:20:00,123.12,123.19,122.98,122.98,10202.0,121.7406,121.8098,121.6021,121.6021,10202.0
2021-09-08 15:30:00,122.97,122.97,122.77,122.82,16330.0,121.5923,121.5923,121.3945,121.4439,16330.0
2021-09-08 15:40:00,122.78,122.96,122.74,122.78,23262.0,121.4044,121.5824,121.3648,121.4044,23262.0
2021-09-08 15:50:00,122.79,123.12,122.69,122.74,143128.0,121.4143,121.7406,121.3154,121.3648,143128.0
2021-09-09 09:30:00,122.68,124.05,122.52,123.92,26768.0,121.3055,122.6602,121.1473,122.5316,26768.0
2021-09-09 09:40:00,123.84,124.17,123.74,123.84,64071.0,122.4525,122.7788,122.3536,122.4525,64071.0
2021-09-09 09:50:00,123.84,124.74,123.65,124.66,32136.0,122.4525,123.3424,122.2646,123.2633,32136.0
2021-09-09 10:00:00,124.73,125.53,124.48,125.52,76673.0,123.3325,124.1236,123.0853,124.1137,76673.0
2021-09-09 10:10:00,125.52,126.02,125.31,125.86,39314.0,124.1137,124.6081,123.906,124.4499,39314.0
2021-09-09 10:20:00,125.85,126.12,125.6,126.09,23789.0,124.44,124.707,124.1928,124.6773,23789.0
2021-09-09 10:30:00,126.12,126.51,126.08,126.37,66956.0,124.707,125.0926,124.6674,124.9542,66956.0
2021-09-09 10:40:00,126.39,126.74,126.2,126.29,77303.0,124.9739,125.32,124.7861,124.8751,77303.0
2021-09-09 10:50:00,126.21,126.4,126.06,126.06,16404.0,124.796,124.9838,124.6476,124.6476,16404.0
2021-09-09 11:00:00,126.06,126.96,126.06,126.89,43256.0,124.6476,125.5376,124.6476,125.4683,43256.0
2021-09-09 11:10:00,126.86,126.96,126.37,126.37,41360.0,125.4387,125.5376,124.9542,124.9542,41360.0
2021-09-09 11:20:00,126.36,126.36,126.04,126.11,13564.0,124.9443,124.9443,124.6279,124.6971,13564.0
2021-09-09 11:30:00,126.07,126.27,126.03,126.27,14316.0,124.6575,124.8553,124.618,124.8553,14316.0
2021-09-09 11:40:00,126.29,126.32,125.94,125.99,18834.0,124.8751,124.9047,124.529,124.5784,18834.0
2021-09-09 11:50:00,125.99,126.27,125.87,126.19,9481.0,124.5784,124.8553,124.4598,124.7762,9481.0
2021-09-09 12:00:00,126.35,126.35,125.91,126.14,24516.0,124.9344,124.9344,124.4993,124.7267,24516.0
2021-09-09 12:10:00,126.09,126.16,125.99,126.13,8461.0,124.6773,124.7465,124.5784,124.7169,8461.0
2021-09-09 12:20:00,126.17,126.3,126.13,126.2,8627.0,124.7564,124.8849,124.7169,124.7861,8627.0
2021-09-09 12:30:00,126.18,126.22,126.08,126.14,8797.0,124.7663,124.8058,124.6674,124.7267,8797.0
2021-09-09 12:40:00,126.16,126.35,126.15,126.23,10094.0,124.7465,124.9344,124.7366,124.8157,10094.0
2021-09-09 12:50:00,126.27,126.27,126.15,126.15,9139.0,124.8553,124.8553,124.7366,124.7366,9139.0
2021-09-09 13:00:00,126.14,126.38,126.13,126.23,7980.0,124.7267,124.9641,124.7169,124.8157,7980.0
2021-09-09 13:10:00,126.25,126.34,126.1,126.13,8900.0,124.8355,124.9245,124.6872,124.7169,8900.0
2021-09-09 13:20:00,126.13,126.13,125.69,125.88,25680.0,124.7169,124.7169,124.2818,124.4697,25680.0
2021-09-09 13:30:00,125.86,125.86,125.47,125.55,18091.0,124.4499,124.4499,124.0642,124.1433,18091.0
2021-09-09 13:40:00,125.55,125.82,125.54,125.82,5553.0,124.1433,124.4103,124.1335,124.4103,5553.0
2021-09-09 13:50:00,125.8,125.99,125.77,125.88,23484.0,124.3905,124.5784,124.3609,124.4697,23484.0
2021-09-09 14:00:00,125.84,125.9,125.51,125.85,22208.0,124.4301,124.4894,124.1038,124.44,22208.0
2021-09-09 14:10:00,125.9,125.94,125.82,125.92,12536.0,124.4894,124.529,124.4103,124.5092,12536.0
2021-09-09 14:20:00,125.93,125.94,125.59,125.67,13099.0,124.5191,124.529,124.1829,124.262,13099.0
2021-09-09 14:30:00,125.64,125.66,125.48,125.48,8497.0,124.2323,124.2521,124.0741,124.0741,8497.0
2021-09-09 14:40:00,125.42,125.63,125.32,125.59,6970.0,124.0148,124.2225,123.9159,124.1829,6970.0
2021-09-09 14:50:00,125.58,125.66,125.42,125.42,10435.0,124.173,124.2521,124.0148,124.0148,10435.0
2021-09-09 15:00:00,125.41,125.57,125.34,125.36,11254.0,124.0049,124.1631,123.9357,123.9555,11254.0
2021-09-09 15:10:00,125.33,125.45,125.2,125.21,10136.0,123.9258,124.0445,123.7973,123.8072,10136.0
2021-09-09 15:20:00,125.21,125.58,125.17,125.52,15814.0,123.8072,124.173,123.7676,124.1137,15814.0
2021-09-09 15:30:00,125.52,125.9,125.49,125.9,30651.0,124.1137,124.4894,124.084,124.4894,30651.0
2021-09-09 15:40:00,125.93,126.22,125.87,126.16,65885.0,124.5191,124.8058,124.4598,124.7465,65885.0
2021-09-09 15:50:00,126.16,126.24,125.71,125.75,216800.0,124.7465,124.8256,124.3016,124.3411,216800.0
2021-09-10 09:30:00,126.7,126.87,125.55,125.82,83644.0,125.2805,125.4486,124.1433,124.4103,83644.0
2021-09-10 09:40:00,125.75,126.23,125.71,126.04,54011.0,124.3411,124.8157,124.3016,124.6279,54011.0
2021-09-10 09:50:00,125.95,126.39,125.54,126.37,30478.0,124.5389,124.9739,124.1335,124.9542,30478.0
2021-09-10 10:00:00,126.38,126.39,125.35,125.88,50443.0,124.9641,124.9739,123.9456,124.4697,50443.0
2021-09-10 10:10:00,125.91,126.67,125.91,126.33,29746.0,124.4993,125.2508,124.4993,124.9146,29746.0
2021-09-10 10:20:00,126.34,126.93,126.33,126.67,35887.0,124.9245,125.5079,124.9146,125.2508,35887.0
2021-09-10 10:30:00,126.64,127.04,126.46,126.8,43703.0,125.2211,125.6167,125.0432,125.3793,43703.0
2021-09-10 10:40:00,126.82,127.12,126.59,126.66,60545.0,125.3991,125.6958,125.1717,125.2409,60545.0
2021-09-10 10:50:00,126.77,126.86,126.24,126.55,62689.0,125.3497,125.4387,124.8256,125.1321,62689.0
2021-09-10 11:00:00,126.57,126.6,126.15,126.23,47442.0,125.1519,125.1816,124.7366,124.8157,47442.0
2021-09-10 11:10:00,126.19,126.35,126.05,126.19,24331.0,124.7762,124.9344,124.6377,124.7762,24331.0
2021-09-10 11:20:00,126.17,126.72,126.17,126.67,19691.0,124.7564,125.3002,124.7564,125.2508,19691.0
2021-09-10 11:30:00,126.65,127.41,126.64,127.19,18922.0,125.231,125.9825,125.2211,125.765,18922.0
2021-09-10 11:40:00,127.22,127.6,127.19,127.46,40339.0,125.7946,126.1704,125.765,126.032,40339.0
2021-09-10 11:50:00,127.5,127.84,127.5,127.84,22524.0,126.0715,126.4077,126.0715,126.4077,22524.0
2021-09-10 12:00:00,127.84,128.45,127.73,128.26,57103.0,126.4077,127.0109,126.2989,126.823,57103.0
2021-09-10 12:10:00,128.27,128.49,128.1,128.37,42569.0,126.8329,127.0504,126.6648,126.9318,42569.0
2021-09-10 12:20:00,128.36,128.45,128.29,128.34,33691.0,126.9219,127.0109,126.8527,126.9021,33691.0
2021-09-10 12:30:00,128.31,128.82,128.27,128.68,37141.0,126.8724,127.3767,126.8329,127.2383,37141.0
2021-09-10 12:40:00,128.67,128.75,128.63,128.73,13754.0,127.2284,127.3075,127.1888,127.2877,13754.0
2021-09-10 12:50:00,128.72,128.82,128.55,128.76,30468.0,127.2778,127.3767,127.1097,127.3174,30468.0
2021-09-10 13:00:00,128.78,128.86,128.37,128.51,53451.0,127.3372,127.4163,126.9318,127.0702,53451.0
2021-09-10 13:10:00,128.52,128.6,128.45,128.46,19389.0,127.0801,127.1592,127.0109,127.0207,19389.0
2021-09-10 13:20:00,128.45,128.45,128.22,128.32,17728.0,127.0109,127.0109,126.7834,126.8823,17728.0
2021-09-10 13:30:00,128.33,128.34,128.1,128.18,25764.0,126.8922,126.9021,126.6648,126.7439,25764.0
2021-09-10 13:40:00,128.17,128.31,128.08,128.31,22615.0,126.734,126.8724,126.645,126.8724,22615.0
2021-09-10 13:50:00,128.3,128.36,128.23,128.28,20385.0,126.8625,126.9219,126.7933,126.8428,20385.0
2021-09-10 14:00:00,128.28,128.39,128.28,128.28,17911.0,126.8428,126.9515,126.8428,126.8428,17911.0
2021-09-10 14:10:00,128.27,128.34,128.19,128.34,19714.0,126.8329,126.9021,126.7538,126.9021,19714.0
2021-09-10 14:20:00,128.34,128.43,128.18,128.21,20751.0,126.9021,126.9911,126.7439,126.7735,20751.0
2021-09-10 14:30:00,128.19,128.21,127.96,128.0,24488.0,126.7538,126.7735,126.5263,126.5659,24488.0
2021-09-10 14:40:00,128.02,128.07,127.86,127.86,15769.0,126.5857,126.6351,126.4275,126.4275,15769.0
2021-09-10 14:50:00,127.89,128.25,127.87,128.1,50703.0,126.4571,126.8131,126.4374,126.6648,50703.0
2021-09-10 15:00:00,128.1,128.1,127.99,128.01,19242.0,126.6648,126.6648,126.556,126.5758,19242.0
2021-09-10 15:10:00,128.02,128.09,127.86,127.9,35094.0,126.5857,126.6549,126.4275,126.467,35094.0
2021-09-10 15:20:00,127.96,128.03,127.82,127.88,21979.0,126.5263,126.5956,126.3879,126.4472,21979.0
2021-09-10 15:30:00,127.88,127.88,127.5,127.57,37330.0,126.4472,126.4472,126.0715,126.1407,37330.0
2021-09-10 15:40:00,127.56,127.73,127.49,127.73,50249.0,126.1308,126.2989,126.0616,126.2989,50249.0
2021-09-10 15:50:00,127.75,127.75,127.31,127.4,170850.0,126.3187,126.3187,125.8836,125.9726,170850.0
2021-09-13 09:30:00,128.26,128.37,126.73,127.09,45094.0,126.823,126.9318,125.3101,125.6661,45094.0
2021-09-13 09:40:00,126.99,127.43,126.84,127.24,31569.0,125.5672,126.0023,125.4189,125.8144,31569.0
2021-09-13 09:50:00,127.28,128.29,127.28,128.12,24908.0,125.854,126.8527,125.854,126.6846,24908.0
2021-09-13 10:00:00,128.05,128.33,127.39,127.4,11189.0,126.6153,126.8922,125.9627,125.9726,11189.0
2021-09-13 10:10:00,127.25,128.07,126.94,128.07,29900.0,125.8243,126.6351,125.5178,126.6351,29900.0
2021-09-13 10:20:00,128.08,129.2,128.06,129.14,39808.0,126.645,127.7525,126.6252,127.6931,39808.0
2021-09-13 10:30:00,129.11,129.73,128.83,129.69,57565.0,127.6635,128.2765,127.3866,128.237,57565.0
2021-09-13 10:40:00,129.72,129.82,129.38,129.68,32575.0,128.2666,128.3655,127.9304,128.2271,32575.0
2021-09-13 10:50:00,129.64,129.88,129.37,129.67,21312.0,128.1875,128.4248,127.9206,128.2172,21312.0
2021-09-13 11:00:00,129.75,129.8,129.28,129.28,17169.0,128.2963,128.3457,127.8316,127.8316,17169.0
2021-09-13 11:10:00,129.31,129.31,128.47,128.68,13569.0,127.8612,127.8612,127.0306,127.2383,13569.0
2021-09-13 11:20:00,128.71,129.51,128.68,129.43,32297.0,127.2679,128.059,127.2383,127.9799,32297.0
2021-09-13 11:30:00,129.45,129.73,129.35,129.62,14238.0,127.9997,128.2765,127.9008,128.1677,14238.0
2021-09-13 11:40:00,129.56,129.65,129.16,129.21,9181.0,128.1084,128.1974,127.7129,127.7623,9181.0
2021-09-13 11:50:00,129.22,129.45,129.16,129.24,9039.0,127.7722,127.9997,127.7129,127.792,9039.0
2021-09-13 12:00:00,129.27,129.42,129.19,129.33,11168.0,127.8217,127.97,127.7426,127.881,11168.0
2021-09-13 12:10:00,129.36,129.62,129.13,129.3,12916.0,127.9107,128.1677,127.6832,127.8513,12916.0
2021-09-13 12:20:00,129.3,129.6,129.23,129.33,13309.0,127.8513,128.148,127.7821,127.881,13309.0
2021-09-13 12:30:00,129.37,129.58,129.37,129.44,8058.0,127.9206,128.1282,127.9206,127.9898,8058.0
2021-09-13 12:40:00,129.4,129.4,129.08,129.22,6754.0,127.9502,127.9502,127.6338,127.7722,6754.0
2021-09-13 12:50:00,129.37,129.8,129.34,129.68,13286.0,127.9206,128.3457,127.8909,128.2271,13286.0
2021-09-13 13:00:00,129.73,129.76,129.49,129.66,9946.0,128.2765,128.3062,128.0392,128.2073,9946.0
2021-09-13 13:10:00,129.67,129.69,129.37,129.42,17377.0,128.2172,128.237,127.9206,127.97,17377.0
2021-09-13 13:20:00,129.41,129.52,129.09,129.15,15647.0,127.9601,128.0689,127.6437,127.703,15647.0
2021-09-13 13:30:00,129.12,129.4,129.02,129.22,8890.0,127.6734,127.9502,127.5745,127.7722,8890.0
2021-09-13 13:40:00,129.19,129.27,129.08,129.26,16554.0,127.7426,127.8217,127.6338,127.8118,16554.0
2021-09-13 13:50:00,129.22,129.28,129.1,129.27,9316.0,127.7722,127.8316,127.6536,127.8217,9316.0
2021-09-13 14:00:00,129.23,129.48,129.22,129.37,9606.0,127.7821,128.0293,127.7722,127.9206,9606.0
2021-09-13 14:10:00,129.32,129.57,129.07,129.52,32196.0,127.8711,128.1183,127.6239,128.0689,32196.0
2021-09-13 14:20:00,129.48,129.58,129.33,129.45,19539.0,128.0293,128.1282,127.881,127.9997,19539.0
2021-09-13 14:30:00,129.47,129.5,129.04,129.15,11419.0,128.0194,128.0491,127.5942,127.703,11419.0
2021-09-13 14:40:00,129.15,129.58,129.12,129.54,18147.0,127.703,128.1282,127.6734,128.0886,18147.0
2021-09-13 14:50:00,129.58,129.74,129.49,129.64,10633.0,128.1282,128.2864,128.0392,128.1875,10633.0
2021-09-13 15:00:00,129.64,129.71,129.33,129.62,19889.0,128.1875,128.2567,127.881,128.1677,19889.0
2021-09-13 15:10:00,129.69,129.95,129.68,129.85,17693.0,128.237,128.4941,128.2271,128.3952,17693.0
2021-09-13 15:20:00,129.84,129.96,129.63,129.91,21528.0,128.3853,128.5039,128.1776,128.4545,21528.0
2021-09-13 15:30:00,129.86,130.02,129.7,129.75,36859.0,128.4051,128.5633,128.2469,128.2963,36859.0
2021-09-13 15:40:00,129.74,129.89,129.66,129.87,32538.0,128.2864,128.4347,128.2073,128.4149,32538.0
2021-09-13 15:50:00,129.85,130.25,129.75,130.21,144660.0,128.3952,128.7907,128.2963,128.7511,144660.0
2021-09-14 09:30:00,130.6,130.89,129.86,130.69,41073.0,129.1368,129.4235,128.4051,129.2258,41073.0
2021-09-14 09:40:00,130.73,130.92,130.3,130.64,13892.0,129.2653,129.4532,128.8401,129.1763,13892.0
2021-09-14 09:50:00,130.64,131.36,130.37,130.73,42948.0,129.1763,129.8883,128.9093,129.2653,42948.0
2021-09-14 10:00:00,130.7,130.8,130.01,130.8,32574.0,129.2356,129.3345,128.5534,129.3345,32574.0
2021-09-14 10:10:00,130.85,130.87,130.56,130.74,16989.0,129.384,129.4037,129.0972,129.2752,16989.0
2021-09-14 10:20:00,130.72,130.72,129.78,129.9,19211.0,129.2554,129.2554,128.326,128.4446,19211.0
2021-09-14 10:30:00,129.82,129.96,129.52,129.69,19221.0,128.3655,128.5039,128.0689,128.237,19221.0
2021-09-14 10:40:00,129.68,130.29,129.68,130.29,14437.0,128.2271,128.8302,128.2271,128.8302,14437.0
2021-09-14 10:50:00,130.26,130.43,129.98,130.23,13626.0,128.8006,128.9687,128.5237,128.7709,13626.0
2021-09-14 11:00:00,130.21,130.37,130.07,130.3,20733.0,128.7511,128.9093,128.6127,128.8401,20733.0
2021-09-14 11:10:00,130.33,130.78,130.33,130.72,10682.0,128.8698,129.3148,128.8698,129.2554,10682.0
2021-09-14 11:20:00,130.72,130.86,130.6,130.86,21776.0,129.2554,129.3939,129.1368,129.3939,21776.0
2021-09-14 11:30:00,130.88,131.05,130.78,131.0,6998.0,129.4136,129.5817,129.3148,129.5323,6998.0
2021-09-14 11:40:00,130.98,131.11,130.89,131.08,9001.0,129.5125,129.6411,129.4235,129.6114,9001.0
2021-09-14 11:50:00,131.04,131.14,130.89,131.12,17088.0,129.5718,129.6707,129.4235,129.6509,17088.0
2021-09-14 12:00:00,131.11,131.2,130.98,131.04,12029.0,129.6411,129.73,129.5125,129.5718,12029.0
2021-09-14 12:10:00,131.04,131.11,130.9,130.9,8019.0,129.5718,129.6411,129.4334,129.4334,8019.0
2021-09-14 12:20:00,130.89,131.0,130.85,130.95,4036.0,129.4235,129.5323,129.384,129.4828,4036.0
2021-09-14 12:30:00,130.96,131.49,130.83,131.49,32731.0,129.4927,130.0168,129.3642,130.0168,32731.0
2021-09-14 12:40:00,131.5,131.58,131.28,131.44,21301.0,130.0267,130.1058,129.8092,129.9674,21301.0
2021-09-14 12:50:00,131.43,131.58,131.35,131.54,7995.0,129.9575,130.1058,129.8784,130.0662,7995.0
2021-09-14 13:00:00,131.52,131.62,131.37,131.38,17403.0,130.0465,130.1453,129.8981,129.908,17403.0
2021-09-14 13:10:00,131.42,131.79,131.4,131.79,8310.0,129.9476,130.3134,129.9278,130.3134,8310.0
2021-09-14 13:20:00,131.82,131.97,131.79,131.89,12716.0,130.3431,130.4914,130.3134,130.4123,12716.0
2021-09-14 13:30:00,131.92,132.11,131.8,132.09,12813.0,130.442,130.6299,130.3233,130.6101,12813.0
2021-09-14 13:40:00,132.08,132.11,131.68,131.7,17298.0,130.6002,130.6299,130.2047,130.2244,17298.0
2021-09-14 13:50:00,131.75,131.84,131.63,131.75,12328.0,130.2739,130.3629,130.1552,130.2739,12328.0
2021-09-14 14:00:00,131.73,131.81,131.66,131.68,8567.0,130.2541,130.3332,130.1849,130.2047,8567.0
2021-09-14 14:10:00,131.71,131.86,131.68,131.7,16885.0,130.2343,130.3827,130.2047,130.2244,16885.0
2021-09-14 14:20:00,131.7,131.8,131.39,131.42,21014.0,130.2244,130.3233,129.9179,129.9476,21014.0
2021-09-14 14:30:00,131.39,131.39,131.16,131.28,21227.0,129.9179,129.9179,129.6905,129.8092,21227.0
2021-09-14 14:40:00,131.3,131.45,131.28,131.29,8890.0,129.8289,129.9772,129.8092,129.819,8890.0
2021-09-14 14:50:00,131.21,131.56,131.17,131.53,21509.0,129.7399,130.086,129.7004,130.0564,21509.0
2021-09-14 15:00:00,131.5,131.69,131.47,131.62,12185.0,130.0267,130.2146,129.997,130.1453,12185.0
2021-09-14 15:10:00,131.63,131.77,131.56,131.66,22370.0,130.1552,130.2937,130.086,130.1849,22370.0
2021-09-14 15:20:00,131.66,131.89,131.36,131.39,30765.0,130.1849,130.4123,129.8883,129.9179,30765.0
2021-09-14 15:30:00,131.39,131.62,131.28,131.5,28359.0,129.9179,130.1453,129.8092,130.0267,28359.0
2021-09-14 15:40:00,131.47,131.69,131.43,131.52,31187.0,129.997,130.2146,129.9575,130.0465,31187.0
2021-09-14 15:50:00,131.48,131.98,131.41,131.85,109626.0,130.0069,130.5013,129.9377,130.3728,109626.0
2021-09-15 09:30:00,131.12,131.19,129.25,129.49,60275.0,129.6509,129.7202,127.8019,128.0392,60275.0
2021-09-15 09:40:00,129.29,130.51,129.08,130.5,66903.0,127.8414,129.0478,127.6338,129.0379,66903.0
2021-09-15 09:50:00,130.52,130.99,130.17,130.3,50380.0,129.0577,129.5224,128.7116,128.8401,50380.0
2021-09-15 10:00:00,130.53,130.53,129.75,129.76,55195.0,129.0676,129.0676,128.2963,128.3062,55195.0
2021-09-15 10:10:00,129.77,129.87,129.12,129.43,15615.0,128.3161,128.4149,127.6734,127.9799,15615.0
2021-09-15 10:20:00,129.35,129.43,129.09,129.21,12672.0,127.9008,127.9799,127.6437,127.7623,12672.0
2021-09-15 10:30:00,129.16,129.8,129.1,129.27,23633.0,127.7129,128.3457,127.6536,127.8217,23633.0
2021-09-15 10:40:00,129.23,129.28,128.9,129.23,22234.0,127.7821,127.8316,127.4558,127.7821,22234.0
2021-09-15 10:50:00,129.24,129.4,128.84,128.97,34106.0,127.792,127.9502,127.3965,127.525,34106.0
2021-09-15 11:00:00,128.96,129.21,128.83,129.09,19194.0,127.5151,127.7623,127.3866,127.6437,19194.0
2021-09-15 11:10:00,129.03,129.47,129.03,129.23,17602.0,127.5844,128.0194,127.5844,127.7821,17602.0
2021-09-15 11:20:00,129.21,129.39,129.12,129.13,15280.0,127.7623,127.9403,127.6734,127.6832,15280.0
2021-09-15 11:30:00,129.13,129.54,128.96,129.45,14919.0,127.6832,128.0886,127.5151,127.9997,14919.0
2021-09-15 11:40:00,129.54,129.64,129.21,129.27,11965.0,128.0886,128.1875,127.7623,127.8217,11965.0
2021-09-15 11:50:00,129.28,129.59,129.21,129.56,8548.0,127.8316,128.1381,127.7623,128.1084,8548.0
2021-09-15 12:00:00,129.57,129.69,129.51,129.64,9464.0,128.1183,128.237,128.059,128.1875,9464.0
2021-09-15 12:10:00,129.66,129.66,129.37,129.47,15448.0,128.2073,128.2073,127.9206,128.0194,15448.0
2021-09-15 12:20:00,129.48,129.66,129.48,129.59,8945.0,128.0293,128.2073,128.0293,128.1381,8945.0
2021-09-15 12:30:00,129.62,130.01,129.6,130.01,23206.0,128.1677,128.5534,128.148,128.5534,23206.0
2021-09-15 12:40:00,130.05,130.24,130.01,130.14,12282.0,128.5929,128.7808,128.5534,128.6819,12282.0
2021-09-15 12:50:00,130.2,130.25,130.08,130.25,4449.0,128.7413,128.7907,128.6226,128.7907,4449.0
2021-09-15 13:00:00,130.25,130.48,130.21,130.41,8062.0,128.7907,129.0181,128.7511,128.9489,8062.0
2021-09-15 13:10:00,130.42,130.63,130.41,130.61,11127.0,128.9588,129.1664,128.9489,129.1467,11127.0
2021-09-15 13:20:00,130.59,130.76,130.54,130.62,13118.0,129.1269,129.295,129.0774,129.1565,13118.0
2021-09-15 13:30:00,130.63,130.92,130.58,130.91,9061.0,129.1664,129.4532,129.117,129.4433,9061.0
2021-09-15 13:40:00,130.87,131.08,130.81,131.01,7976.0,129.4037,129.6114,129.3444,129.5422,7976.0
2021-09-15 13:50:00,131.0,131.03,130.52,130.53,11649.0,129.5323,129.562,129.0577,129.0676,11649.0
2021-09-15 14:00:00,130.6,130.6,130.19,130.31,9342.0,129.1368,129.1368,128.7314,128.85,9342.0
2021-09-15 14:10:00,130.32,130.71,130.32,130.69,24626.0,128.8599,129.2455,128.8599,129.2258,24626.0
2021-09-15 14:20:00,130.7,130.89,130.61,130.81,11876.0,129.2356,129.4235,129.1467,129.3444,11876.0
2021-09-15 14:30:00,130.78,131.07,130.74,131.01,34697.0,129.3148,129.6015,129.2752,129.5422,34697.0
2021-09-15 14:40:00,131.0,131.1,130.91,131.0,14719.0,129.5323,129.6312,129.4433,129.5323,14719.0
2021-09-15 14:50:00,131.01,131.09,130.95,131.0,13424.0,129.5422,129.6213,129.4828,129.5323,13424.0
2021-09-15 15:00:00,130.97,131.15,130.93,131.05,13076.0,129.5026,129.6806,129.4631,129.5817,13076.0
2021-09-15 15:10:00,131.06,131.33,130.99,131.33,15582.0,129.5916,129.8586,129.5224,129.8586,15582.0
2021-09-15 15:20:00,131.34,131.34,131.03,131.2,12138.0,129.8685,129.8685,129.562,129.73,12138.0
2021-09-15 15:30:00,131.2,131.73,131.19,131.56,42271.0,129.73,130.2541,129.7202,130.086,42271.0
2021-09-15 15:40:00,131.55,131.86,131.34,131.69,63508.0,130.0761,130.3827,129.8685,130.2146,63508.0
2021-09-15 15:50:00,131.7,131.8,131.36,131.39,137886.0,130.2244,130.3233,129.8883,129.9179,137886.0
2021-09-16 09:30:00,131.12,132.11,130.84,131.6,24781.0,129.6509,130.6299,129.3741,130.1256,24781.0
2021-09-16 09:40:00,131.83,132.18,131.37,132.06,16658.0,130.353,130.6991,129.8981,130.5804,16658.0
2021-09-16 09:50:00,132.12,132.23,131.41,131.86,13615.0,130.6397,130.7485,129.9377,130.3827,13615.0
2021-09-16 10:00:00,131.91,131.94,131.59,131.83,32569.0,130.4321,130.4618,130.1157,130.353,32569.0
2021-09-16 10:10:00,131.84,132.03,131.72,131.89,28056.0,130.3629,130.5507,130.2442,130.4123,28056.0
2021-09-16 10:20:00,132.01,132.18,131.82,131.97,15251.0,130.531,130.6991,130.3431,130.4914,15251.0
2021-09-16 10:30:00,131.98,132.5,131.95,132.49,16301.0,130.5013,131.0155,130.4716,131.0056,16301.0
2021-09-16 10:40:00,132.42,132.45,132.22,132.27,10424.0,130.9364,130.966,130.7386,130.7881,10424.0
2021-09-16 10:50:00,132.22,132.23,131.55,131.8,14092.0,130.7386,130.7485,130.0761,130.3233,14092.0
2021-09-16 11:00:00,131.8,131.87,131.39,131.57,23046.0,130.3233,130.3925,129.9179,130.0959,23046.0
2021-09-16 11:10:00,131.59,131.71,131.28,131.33,20127.0,130.1157,130.2343,129.8092,129.8586,20127.0
2021-09-16 11:20:00,131.34,131.75,131.33,131.6,23250.0,129.8685,130.2739,129.8586,130.1256,23250.0
2021-09-16 11:30:00,131.65,131.82,131.56,131.72,21093.0,130.175,130.3431,130.086,130.2442,21093.0
2021-09-16 11:40:00,131.74,131.85,131.59,131.71,19382.0,130.264,130.3728,130.1157,130.2343,19382.0
2021-09-16 11:50:00,131.72,131.76,130.91,130.98,43130.0,130.2442,130.2838,129.4433,129.5125,43130.0
2021-09-16 12:00:00,130.98,131.36,130.98,131.36,12778.0,129.5125,129.8883,129.5125,129.8883,12778.0
2021-09-16 12:10:00,131.37,131.37,131.12,131.28,11785.0,129.8981,129.8981,129.6509,129.8092,11785.0
2021-09-16 12:20:00,131.32,131.66,131.32,131.6,6263.0,129.8487,130.1849,129.8487,130.1256,6263.0
2021-09-16 12:30:00,131.71,132.06,131.7,132.0,5714.0,130.2343,130.5804,130.2244,130.5211,5714.0
2021-09-16 12:40:00,132.03,132.16,131.95,132.16,6887.0,130.5507,130.6793,130.4716,130.6793,6887.0
2021-09-16 12:50:00,132.15,132.23,131.86,132.23,7859.0,130.6694,130.7485,130.3827,130.7485,7859.0
2021-09-16 13:00:00,132.15,132.15,132.01,132.08,3216.0,130.6694,130.6694,130.531,130.6002,3216.0
2021-09-16 13:10:00,132.07,132.07,131.83,131.9,5997.0,130.5903,130.5903,130.353,130.4222,5997.0
2021-09-16 13:20:00,131.98,132.11,131.94,132.03,4160.0,130.5013,130.6299,130.4618,130.5507,4160.0
2021-09-16 13:30:00,131.96,132.04,131.78,131.89,6358.0,130.4815,130.5606,130.3035,130.4123,6358.0
2021-09-16 13:40:00,131.87,132.02,131.8,131.99,6483.0,130.3925,130.5409,130.3233,130.5112,6483.0
2021-09-16 13:50:00,132.0,132.29,131.99,132.22,5089.0,130.5211,130.8078,130.5112,130.7386,5089.0
2021-09-16 14:00:00,132.24,132.27,132.12,132.15,7225.0,130.7584,130.7881,130.6397,130.6694,7225.0
2021-09-16 14:10:00,132.19,132.37,132.18,132.3,5589.0,130.709,130.8869,130.6991,130.8177,5589.0
2021-09-16 14:20:00,132.31,132.36,132.12,132.12,5647.0,130.8276,130.8771,130.6397,130.6397,5647.0
2021-09-16 14:30:00,132.25,132.35,132.25,132.28,3144.0,130.7683,130.8672,130.7683,130.7979,3144.0
2021-09-16 14:40:00,132.31,132.32,132.12,132.18,5629.0,130.8276,130.8375,130.6397,130.6991,5629.0
2021-09-16 14:50:00,132.17,132.41,132.12,132.34,4725.0,130.6892,130.9265,130.6397,130.8573,4725.0
2021-09-16 15:00:00,132.39,132.56,132.35,132.53,7391.0,130.9067,131.0748,130.8672,131.0451,7391.0
2021-09-16 15:10:00,132.51,132.55,132.32,132.39,9890.0,131.0254,131.0649,130.8375,130.9067,9890.0
2021-09-16 15:20:00,132.44,132.49,132.21,132.21,11944.0,130.9562,131.0056,130.7287,130.7287,11944.0
2021-09-16 15:30:00,132.15,132.31,132.06,132.12,20097.0,130.6694,130.8276,130.5804,130.6397,20097.0
2021-09-16 15:40:00,132.14,132.2,131.98,132.0,24984.0,130.6595,130.7188,130.5013,130.5211,24984.0
2021-09-16 15:50:00,132.03,132.16,131.9,132.0,67972.0,130.5507,130.6793,130.4222,130.5211,67972.0
2021-09-17 09:30:00,132.12,133.01,131.75,132.72,203832.0,130.6397,131.5198,130.2739,131.233,203832.0
2021-09-17 09:40:00,132.96,133.44,132.78,132.99,24580.0,131.4703,131.945,131.2923,131.5,24580.0
2021-09-17 09:50:00,132.9,132.97,132.56,132.71,7380.0,131.411,131.4802,131.0748,131.2231,7380.0
2021-09-17 10:00:00,132.71,132.76,132.23,132.28,10338.0,131.2231,131.2726,130.7485,130.7979,10338.0
2021-09-17 10:10:00,132.33,132.41,131.71,132.15,27273.0,130.8474,130.9265,130.2343,130.6694,27273.0
2021-09-17 10:20:00,132.15,132.3,132.03,132.12,8932.0,130.6694,130.8177,130.5507,130.6397,8932.0
2021-09-17 10:30:00,131.89,131.91,131.67,131.81,8014.0,130.4123,130.4321,130.1948,130.3332,8014.0
2021-09-17 10:40:00,131.81,131.92,131.33,131.64,12339.0,130.3332,130.442,129.8586,130.1651,12339.0
2021-09-17 10:50:00,131.62,131.7,131.47,131.56,7868.0,130.1453,130.2244,129.997,130.086,7868.0
2021-09-17 11:00:00,131.53,131.66,131.35,131.66,5517.0,130.0564,130.1849,129.8784,130.1849,5517.0
2021-09-17 11:10:00,131.6,132.03,131.36,132.03,11234.0,130.1256,130.5507,129.8883,130.5507,11234.0
2021-09-17 11:20:00,131.99,132.13,131.66,131.67,10161.0,130.5112,130.6496,130.1849,130.1948,10161.0
2021-09-17 11:30:00,131.64,131.71,131.17,131.42,19554.0,130.1651,130.2343,129.7004,129.9476,19554.0
2021-09-17 11:40:00,131.42,131.45,131.11,131.37,22707.0,129.9476,129.9772,129.6411,129.8981,22707.0
2021-09-17 11:50:00,131.39,131.47,131.12,131.38,9423.0,129.9179,129.997,129.6509,129.908,9423.0
2021-09-17 12:00:00,131.41,131.64,131.37,131.61,6454.0,129.9377,130.1651,129.8981,130.1355,6454.0
2021-09-17 12:10:00,131.59,131.77,131.59,131.75,8283.0,130.1157,130.2937,130.1157,130.2739,8283.0
2021-09-17 12:20:00,131.72,131.86,131.67,131.67,6019.0,130.2442,130.3827,130.1948,130.1948,6019.0
2021-09-17 12:30:00,131.68,132.09,131.68,132.04,10024.0,130.2047,130.6101,130.2047,130.5606,10024.0
2021-09-17 12:40:00,132.05,132.1,131.95,131.97,5697.0,130.5705,130.62,130.4716,130.4914,5697.0
2021-09-17 12:50:00,131.98,132.19,131.95,132.13,7339.0,130.5013,130.709,130.4716,130.6496,7339.0
2021-09-17 13:00:00,132.15,132.19,131.84,131.89,10271.0,130.6694,130.709,130.3629,130.4123,10271.0
2021-09-17 13:10:00,131.9,131.99,131.84,131.84,4716.0,130.4222,130.5112,130.3629,130.3629,4716.0
2021-09-17 13:20:00,131.86,131.87,131.74,131.81,5291.0,130.3827,130.3925,130.264,130.3332,5291.0
2021-09-17 13:30:00,131.74,132.03,131.63,132.03,3814.0,130.264,130.5507,130.1552,130.5507,3814.0
2021-09-17 13:40:00,132.04,132.14,131.86,131.89,8297.0,130.5606,130.6595,130.3827,130.4123,8297.0
2021-09-17 13:50:00,131.79,131.92,131.73,131.87,7391.0,130.3134,130.442,130.2541,130.3925,7391.0
2021-09-17 14:00:00,131.82,131.97,131.77,131.89,4378.0,130.3431,130.4914,130.2937,130.4123,4378.0
2021-09-17 14:10:00,131.86,131.92,131.48,131.48,17440.0,130.3827,130.442,130.0069,130.0069,17440.0
2021-09-17 14:20:00,131.44,131.54,131.31,131.31,22683.0,129.9674,130.0662,129.8388,129.8388,22683.0
2021-09-17 14:30:00,131.26,131.34,131.13,131.24,6179.0,129.7894,129.8685,129.6608,129.7696,6179.0
2021-09-17 14:40:00,131.28,131.59,131.24,131.55,11677.0,129.8092,130.1157,129.7696,130.0761,11677.0
2021-09-17 14:50:00,131.52,131.59,131.35,131.4,25300.0,130.0465,130.1157,129.8784,129.9278,25300.0
2021-09-17 15:00:00,131.38,131.66,131.35,131.52,33866.0,129.908,130.1849,129.8784,130.0465,33866.0
2021-09-17 15:10:00,131.48,131.61,131.43,131.61,8086.0,130.0069,130.1355,129.9575,130.1355,8086.0
2021-09-17 15:20:00,131.64,131.67,131.28,131.31,20438.0,130.1651,130.1948,129.8092,129.8388,20438.0
2021-09-17 15:30:00,131.31,131.42,131.2,131.25,27964.0,129.8388,129.9476,129.73,129.7795,27964.0
2021-09-17 15:40:00,131.25,131.36,131.0,131.01,49997.0,129.7795,129.8883,129.5323,129.5422,49997.0
2021-09-17 15:50:00,131.07,131.29,130.84,131.2,118231.0,129.6015,129.819,129.3741,129.73,118231.0
2021-09-20 09:30:00,129.2,129.36,128.0,128.73,64198.0,127.7525,127.9107,126.5659,127.2877,64198.0
2021-09-20 09:40:00,128.66,130.16,128.58,130.06,100961.0,127.2185,128.7017,127.1394,128.6028,100961.0
2021-09-20 09:50:00,129.99,130.02,128.77,128.87,79121.0,128.5336,128.5633,127.3273,127.4262,79121.0
2021-09-20 10:00:00,128.89,129.76,128.64,129.18,21563.0,127.4459,128.3062,127.1987,127.7327,21563.0
2021-09-20 10:10:00,129.37,129.48,128.59,128.89,17015.0,127.9206,128.0293,127.1493,127.4459,17015.0
2021-09-20 10:20:00,128.89,128.93,128.11,128.24,41122.0,127.4459,127.4855,126.6747,126.8032,41122.0
2021-09-20 10:30:00,128.25,128.55,127.94,128.55,58089.0,126.8131,127.1097,126.5066,127.1097,58089.0
2021-09-20 10:40:00,128.43,129.09,128.08,128.98,43367.0,126.9911,127.6437,126.645,127.5349,43367.0
2021-09-20 10:50:00,128.98,129.1,128.72,128.98,17439.0,127.5349,127.6536,127.2778,127.5349,17439.0
2021-09-20 11:00:00,128.89,129.28,128.77,128.99,22283.0,127.4459,127.8316,127.3273,127.5448,22283.0
2021-09-20 11:10:00,128.95,129.1,128.63,128.75,17480.0,127.5053,127.6536,127.1888,127.3075,17480.0
2021-09-20 11:20:00,128.81,128.99,128.55,128.7,12561.0,127.3668,127.5448,127.1097,127.2581,12561.0
2021-09-20 11:30:00,128.66,128.78,128.23,128.53,15213.0,127.2185,127.3372,126.7933,127.09,15213.0
2021-09-20 11:40:00,128.49,128.49,128.03,128.28,20144.0,127.0504,127.0504,126.5956,126.8428,20144.0
2021-09-20 11:50:00,128.28,128.29,127.92,128.08,36807.0,126.8428,126.8527,126.4868,126.645,36807.0
2021-09-20 12:00:00,128.14,128.3,127.79,127.81,34807.0,126.7043,126.8625,126.3583,126.378,34807.0
2021-09-20 12:10:00,127.85,127.9,127.63,127.8,37876.0,126.4176,126.467,126.2,126.3681,37876.0
2021-09-20 12:20:00,127.77,127.77,127.28,127.41,27327.0,126.3385,126.3385,125.854,125.9825,27327.0
2021-09-20 12:30:00,127.36,127.54,127.22,127.43,22765.0,125.9331,126.1111,125.7946,126.0023,22765.0
2021-09-20 12:40:00,127.44,127.62,127.22,127.43,10519.0,126.0122,126.1902,125.7946,126.0023,10519.0
2021-09-20 12:50:00,127.41,127.54,127.23,127.32,11488.0,125.9825,126.1111,125.8045,125.8935,11488.0
2021-09-20 13:00:00,127.29,127.49,127.27,127.44,8520.0,125.8639,126.0616,125.8441,126.0122,8520.0
2021-09-20 13:10:00,127.42,127.65,127.38,127.65,11197.0,125.9924,126.2198,125.9528,126.2198,11197.0
2021-09-20 13:20:00,127.73,127.79,127.39,127.49,19102.0,126.2989,126.3583,125.9627,126.0616,19102.0
2021-09-20 13:30:00,127.47,127.66,127.41,127.64,18898.0,126.0418,126.2297,125.9825,126.2099,18898.0
2021-09-20 13:40:00,127.65,127.72,127.31,127.47,41252.0,126.2198,126.289,125.8836,126.0418,41252.0
2021-09-20 13:50:00,127.48,128.25,127.47,128.06,76647.0,126.0517,126.8131,126.0418,126.6252,76647.0
2021-09-20 14:00:00,128.02,128.07,127.71,127.71,14515.0,126.5857,126.6351,126.2791,126.2791,14515.0
2021-09-20 14:10:00,127.67,127.72,127.46,127.59,13683.0,126.2396,126.289,126.032,126.1605,13683.0
2021-09-20 14:20:00,127.52,127.55,127.11,127.23,12958.0,126.0913,126.1209,125.6859,125.8045,12958.0
2021-09-20 14:30:00,127.25,127.39,126.98,127.19,14204.0,125.8243,125.9627,125.5573,125.765,14204.0
2021-09-20 14:40:00,127.14,127.5,127.12,127.35,12596.0,125.7155,126.0715,125.6958,125.9232,12596.0
2021-09-20 14:50:00,127.38,127.7,127.22,127.43,12161.0,125.9528,126.2693,125.7946,126.0023,12161.0
2021-09-20 15:00:00,127.41,127.65,127.3,127.48,14895.0,125.9825,126.2198,125.8737,126.0517,14895.0
2021-09-20 15:10:00,127.52,127.63,127.1,127.22,38053.0,126.0913,126.2,125.676,125.7946,38053.0
2021-09-20 15:20:00,127.19,127.74,127.19,127.7,37077.0,125.765,126.3088,125.765,126.2693,37077.0
2021-09-20 15:30:00,127.74,128.47,127.68,128.36,32828.0,126.3088,127.0306,126.2495,126.9219,32828.0
2021-09-20 15:40:00,128.4,128.66,128.34,128.5,45939.0,126.9614,127.2185,126.9021,127.0603,45939.0
2021-09-20 15:50:00,128.5,129.03,128.46,128.81,133806.0,127.0603,127.5844,127.0207,127.3668,133806.0
2021-09-21 09:30:00,130.11,130.85,129.91,130.34,41516.0,128.6523,129.384,128.4545,128.8797,41516.0
2021-09-21 09:40:00,130.38,130.46,129.33,130.0,31775.0,128.9192,128.9983,127.881,128.5435,31775.0
2021-09-21 09:50:00,129.99,130.0,128.69,128.84,18820.0,128.5336,128.5435,127.2482,127.3965,18820.0
2021-09-21 10:00:00,129.0,129.0,128.28,128.3,42405.0,127.5547,127.5547,126.8428,126.8625,42405.0
2021-09-21 10:10:00,128.28,129.0,128.21,129.0,21969.0,126.8428,127.5547,126.7735,127.5547,21969.0
2021-09-21 10:20:00,129.05,129.09,128.48,129.09,20989.0,127.6041,127.6437,127.0405,127.6437,20989.0
2021-09-21 10:30:00,129.01,129.24,128.8,129.21,35606.0,127.5646,127.792,127.3569,127.7623,35606.0
2021-09-21 10:40:00,129.19,129.27,127.96,127.97,16034.0,127.7426,127.8217,126.5263,126.5362,16034.0
2021-09-21 10:50:00,128.04,128.34,127.69,128.31,21610.0,126.6055,126.9021,126.2594,126.8724,21610.0
2021-09-21 11:00:00,128.28,128.83,128.04,128.6,24970.0,126.8428,127.3866,126.6055,127.1592,24970.0
2021-09-21 11:10:00,128.61,128.69,128.22,128.25,13381.0,127.1691,127.2482,126.7834,126.8131,13381.0
2021-09-21 11:20:00,128.28,128.5,128.16,128.2,21294.0,126.8428,127.0603,126.7241,126.7637,21294.0
2021-09-21 11:30:00,128.31,129.09,128.27,128.93,11423.0,126.8724,127.6437,126.8329,127.4855,11423.0
2021-09-21 11:40:00,128.93,129.07,128.77,129.02,15249.0,127.4855,127.6239,127.3273,127.5745,15249.0
2021-09-21 11:50:00,129.02,129.12,128.83,129.06,14919.0,127.5745,127.6734,127.3866,127.614,14919.0
2021-09-21 12:00:00,129.09,129.52,129.08,129.35,14285.0,127.6437,128.0689,127.6338,127.9008,14285.0
2021-09-21 12:10:00,129.48,129.52,129.22,129.24,14438.0,128.0293,128.0689,127.7722,127.792,14438.0
2021-09-21 12:20:00,129.28,129.48,129.2,129.34,20628.0,127.8316,128.0293,127.7525,127.8909,20628.0
2021-09-21 12:30:00,129.32,129.43,129.26,129.38,12802.0,127.8711,127.9799,127.8118,127.9304,12802.0
2021-09-21 12:40:00,129.35,129.35,128.97,129.02,10649.0,127.9008,127.9008,127.525,127.5745,10649.0
2021-09-21 12:50:00,129.0,129.08,128.64,129.01,13331.0,127.5547,127.6338,127.1987,127.5646,13331.0
2021-09-21 13:00:00,128.98,129.06,128.82,128.91,17016.0,127.5349,127.614,127.3767,127.4657,17016.0
2021-09-21 13:10:00,128.89,128.94,128.79,128.93,9171.0,127.4459,127.4954,127.347,127.4855,9171.0
2021-09-21 13:20:00,128.93,128.99,128.62,128.69,17165.0,127.4855,127.5448,127.179,127.2482,17165.0
2021-09-21 13:30:00,128.72,128.86,128.64,128.81,13702.0,127.2778,127.4163,127.1987,127.3668,13702.0
2021-09-21 13:40:00,128.79,128.81,128.55,128.72,15258.0,127.347,127.3668,127.1097,127.2778,15258.0
2021-09-21 13:50:00,128.76,128.84,128.4,128.55,14641.0,127.3174,127.3965,126.9614,127.1097,14641.0
2021-09-21 14:00:00,128.59,128.77,128.56,128.63,8902.0,127.1493,127.3273,127.1196,127.1888,8902.0
2021-09-21 14:10:00,128.7,128.74,128.54,128.66,13867.0,127.2581,127.2976,127.0999,127.2185,13867.0
2021-09-21 14:20:00,128.47,128.51,128.13,128.26,7930.0,127.0306,127.0702,126.6944,126.823,7930.0
2021-09-21 14:30:00,128.26,128.47,128.26,128.38,4742.0,126.823,127.0306,126.823,126.9416,4742.0
2021-09-21 14:40:00,128.34,128.55,128.34,128.44,9554.0,126.9021,127.1097,126.9021,127.001,9554.0
2021-09-21 14:50:00,128.52,128.84,128.3,128.49,18689.0,127.0801,127.3965,126.8625,127.0504,18689.0
2021-09-21 15:00:00,128.52,128.73,128.42,128.62,6162.0,127.0801,127.2877,126.9812,127.179,6162.0
2021-09-21 15:10:00,128.65,128.89,128.55,128.55,6774.0,127.2086,127.4459,127.1097,127.1097,6774.0
2021-09-21 15:20:00,128.56,128.92,128.56,128.82,10037.0,127.1196,127.4756,127.1196,127.3767,10037.0
2021-09-21 15:30:00,128.94,128.94,128.56,128.56,15875.0,127.4954,127.4954,127.1196,127.1196,15875.0
2021-09-21 15:40:00,128.57,128.67,128.16,128.23,42605.0,127.1295,127.2284,126.7241,126.7933,42605.0
2021-09-21 15:50:00,128.22,128.39,127.8,127.82,241717.0,126.7834,126.9515,126.3681,126.3879,241717.0
2021-09-22 09:30:00,128.39,129.48,128.37,129.39,40319.0,126.9515,128.0293,126.9318,127.9403,40319.0
2021-09-22 09:40:00,129.44,129.49,128.24,128.8,45377.0,127.9898,128.0392,126.8032,127.3569,45377.0
2021-09-22 09:50:00,128.91,129.9,128.9,129.71,31214.0,127.4657,128.4446,127.4558,128.2567,31214.0
2021-09-22 10:00:00,129.77,129.79,129.07,129.31,28175.0,128.3161,128.3358,127.6239,127.8612,28175.0
2021-09-22 10:10:00,129.27,129.27,128.87,129.13,23112.0,127.8217,127.8217,127.4262,127.6832,23112.0
2021-09-22 10:20:00,129.07,129.11,128.47,128.55,19120.0,127.6239,127.6635,127.0306,127.1097,19120.0
2021-09-22 10:30:00,128.56,128.91,128.56,128.79,37699.0,127.1196,127.4657,127.1196,127.347,37699.0
2021-09-22 10:40:00,128.69,128.94,128.62,128.94,15325.0,127.2482,127.4954,127.179,127.4954,15325.0
2021-09-22 10:50:00,128.91,128.95,128.53,128.65,16828.0,127.4657,127.5053,127.09,127.2086,16828.0
2021-09-22 11:00:00,128.72,129.17,128.72,128.98,10760.0,127.2778,127.7228,127.2778,127.5349,10760.0
2021-09-22 11:10:00,129.0,129.19,128.97,129.12,16488.0,127.5547,127.7426,127.525,127.6734,16488.0
2021-09-22 11:20:00,129.04,129.27,129.04,129.17,16388.0,127.5942,127.8217,127.5942,127.7228,16388.0
2021-09-22 11:30:00,129.18,129.54,129.15,129.41,18156.0,127.7327,128.0886,127.703,127.9601,18156.0
2021-09-22 11:40:00,129.41,129.41,129.14,129.16,15947.0,127.9601,127.9601,127.6931,127.7129,15947.0
2021-09-22 11:50:00,129.17,129.46,129.12,129.43,30540.0,127.7228,128.0095,127.6734,127.9799,30540.0
2021-09-22 12:00:00,129.4,129.54,129.21,129.22,37783.0,127.9502,128.0886,127.7623,127.7722,37783.0
2021-09-22 12:10:00,129.2,129.28,128.96,129.1,18330.0,127.7525,127.8316,127.5151,127.6536,18330.0
2021-09-22 12:20:00,129.12,129.47,129.08,129.47,36296.0,127.6734,128.0194,127.6338,128.0194,36296.0
2021-09-22 12:30:00,129.52,129.54,129.14,129.27,51383.0,128.0689,128.0886,127.6931,127.8217,51383.0
2021-09-22 12:40:00,129.25,129.29,129.15,129.15,11906.0,127.8019,127.8414,127.703,127.703,11906.0
2021-09-22 12:50:00,129.14,129.21,128.94,129.04,14796.0,127.6931,127.7623,127.4954,127.5942,14796.0
2021-09-22 13:00:00,129.04,129.11,128.77,128.91,15369.0,127.5942,127.6635,127.3273,127.4657,15369.0
2021-09-22 13:10:00,128.91,128.95,128.73,128.83,21386.0,127.4657,127.5053,127.2877,127.3866,21386.0
2021-09-22 13:20:00,128.85,128.92,128.74,128.85,8456.0,127.4064,127.4756,127.2976,127.4064,8456.0
2021-09-22 13:30:00,128.87,128.89,128.78,128.88,11231.0,127.4262,127.4459,127.3372,127.436,11231.0
2021-09-22 13:40:00,128.84,129.09,128.69,129.06,34155.0,127.3965,127.6437,127.2482,127.614,34155.0
2021-09-22 13:50:00,129.01,129.17,128.88,129.11,8249.0,127.5646,127.7228,127.436,127.6635,8249.0
2021-09-22 14:00:00,129.05,129.74,128.99,129.51,25783.0,127.6041,128.2864,127.5448,128.059,25783.0
2021-09-22 14:10:00,129.5,129.87,129.5,129.73,18245.0,128.0491,128.4149,128.0491,128.2765,18245.0
2021-09-22 14:20:00,129.76,130.01,129.63,130.0,20165.0,128.3062,128.5534,128.1776,128.5435,20165.0
2021-09-22 14:30:00,129.98,130.07,129.69,129.78,26640.0,128.5237,128.6127,128.237,128.326,26640.0
2021-09-22 14:40:00,129.74,129.81,129.18,129.18,21527.0,128.2864,128.3556,127.7327,127.7327,21527.0
2021-09-22 14:50:00,129.12,129.5,128.89,129.25,12892.0,127.6734,128.0491,127.4459,127.8019,12892.0
2021-09-22 15:00:00,129.25,129.46,129.13,129.46,11053.0,127.8019,128.0095,127.6832,128.0095,11053.0
2021-09-22 15:10:00,129.4,129.77,129.36,129.67,25320.0,127.9502,128.3161,127.9107,128.2172,25320.0
2021-09-22 15:20:00,129.68,129.72,129.19,129.49,49646.0,128.2271,128.2666,127.7426,128.0392,49646.0
2021-09-22 15:30:00,129.5,129.64,129.2,129.59,30828.0,128.0491,128.1875,127.7525,128.1381,30828.0
2021-09-22 15:40:00,129.62,129.71,129.26,129.27,28928.0,128.1677,128.2567,127.8118,127.8217,28928.0
2021-09-22 15:50:00,129.11,129.44,129.11,129.21,89762.0,127.6635,127.9898,127.6635,127.7623,89762.0
2021-09-23 09:30:00,129.9,130.71,129.66,130.66,68581.0,128.4446,129.2455,128.2073,129.1961,68581.0
2021-09-23 09:40:00,130.62,132.48,130.52,132.38,39491.0,129.1565,130.9957,129.0577,130.8968,39491.0
2021-09-23 09:50:00,132.42,132.65,132.27,132.39,42391.0,130.9364,131.1638,130.7881,130.9067,42391.0
2021-09-23 10:00:00,132.37,132.79,132.22,132.52,70871.0,130.8869,131.3022,130.7386,131.0353,70871.0
2021-09-23 10:10:00,132.56,133.04,132.35,133.02,40988.0,131.0748,131.5494,130.8672,131.5297,40988.0
2021-09-23 10:20:00,133.04,133.17,132.59,133.06,41237.0,131.5494,131.678,131.1045,131.5692,41237.0
2021-09-23 10:30:00,133.06,133.72,132.89,133.65,51335.0,131.5692,132.2218,131.4011,132.1526,51335.0
2021-09-23 10:40:00,133.58,133.68,133.16,133.49,34683.0,132.0834,132.1823,131.6681,131.9944,34683.0
2021-09-23 10:50:00,133.52,133.68,133.31,133.67,28500.0,132.0241,132.1823,131.8164,132.1724,28500.0
2021-09-23 11:00:00,133.68,133.68,133.11,133.25,24468.0,132.1823,132.1823,131.6186,131.7571,24468.0
2021-09-23 11:10:00,133.3,133.47,133.15,133.39,24023.0,131.8065,131.9746,131.6582,131.8955,24023.0
2021-09-23 11:20:00,133.37,133.37,133.05,133.23,18259.0,131.8757,131.8757,131.5593,131.7373,18259.0
2021-09-23 11:30:00,133.18,133.34,133.03,133.26,18145.0,131.6879,131.8461,131.5395,131.767,18145.0
2021-09-23 11:40:00,133.23,133.34,133.1,133.26,13002.0,131.7373,131.8461,131.6088,131.767,13002.0
2021-09-23 11:50:00,133.23,133.55,133.23,133.44,18233.0,131.7373,132.0537,131.7373,131.945,18233.0
2021-09-23 12:00:00,133.45,133.76,133.4,133.69,12477.0,131.9548,132.2614,131.9054,132.1921,12477.0
2021-09-23 12:10:00,133.69,133.93,133.64,133.88,13349.0,132.1921,132.4295,132.1427,132.38,13349.0
2021-09-23 12:20:00,133.88,134.08,133.83,134.08,16814.0,132.38,132.5778,132.3306,132.5778,16814.0
2021-09-23 12:30:00,134.04,134.11,133.89,133.89,18183.0,132.5382,132.6074,132.3899,132.3899,18183.0
2021-09-23 12:40:00,133.9,134.17,133.88,134.14,14945.0,132.3998,132.6668,132.38,132.6371,14945.0
2021-09-23 12:50:00,134.16,134.22,133.92,133.98,42814.0,132.6569,132.7162,132.4196,132.4789,42814.0
2021-09-23 13:00:00,134.0,134.4,133.98,134.33,40084.0,132.4987,132.8942,132.4789,132.825,40084.0
2021-09-23 13:10:00,134.38,134.47,134.16,134.4,78637.0,132.8744,132.9634,132.6569,132.8942,78637.0
2021-09-23 13:20:00,134.42,134.73,134.42,134.69,44671.0,132.914,133.2205,132.914,133.1809,44671.0
2021-09-23 13:30:00,134.7,134.94,134.66,134.9,50874.0,133.1908,133.4281,133.1513,133.3886,50874.0
2021-09-23 13:40:00,134.92,134.97,134.81,134.84,24879.0,133.4084,133.4578,133.2996,133.3293,24879.0
2021-09-23 13:50:00,134.82,134.96,134.71,134.84,35046.0,133.3095,133.4479,133.2007,133.3293,35046.0
2021-09-23 14:00:00,134.86,134.86,134.46,134.54,24096.0,133.349,133.349,132.9535,133.0326,24096.0
2021-09-23 14:10:00,134.56,134.9,134.5,134.84,29003.0,133.0524,133.3886,132.9931,133.3293,29003.0
2021-09-23 14:20:00,134.86,135.09,134.83,135.0,32390.0,133.349,133.5765,133.3194,133.4875,32390.0
2021-09-23 14:30:00,135.05,135.09,134.8,134.88,28856.0,133.5369,133.5765,133.2897,133.3688,28856.0
2021-09-23 14:40:00,134.91,135.1,134.88,134.98,38503.0,133.3985,133.5864,133.3688,133.4677,38503.0
2021-09-23 14:50:00,134.97,135.1,134.61,134.73,34292.0,133.4578,133.5864,133.1018,133.2205,34292.0
2021-09-23 15:00:00,134.77,134.77,134.63,134.67,17779.0,133.26,133.26,133.1216,133.1612,17779.0
2021-09-23 15:10:00,134.67,134.67,134.46,134.5,29025.0,133.1612,133.1612,132.9535,132.9931,29025.0
2021-09-23 15:20:00,134.49,134.66,134.49,134.64,24895.0,132.9832,133.1513,132.9832,133.1315,24895.0
2021-09-23 15:30:00,134.66,134.87,134.61,134.78,48723.0,133.1513,133.3589,133.1018,133.2699,48723.0
2021-09-23 15:40:00,134.77,134.9,134.7,134.82,92557.0,133.26,133.3886,133.1908,133.3095,92557.0
2021-09-23 15:50:00,134.8,134.86,134.48,134.51,240034.0,133.2897,133.349,132.9733,133.003,240034.0
2021-09-24 09:30:00,134.36,135.3,134.09,134.85,45557.0,132.8546,133.7841,132.5877,133.3392,45557.0
2021-09-24 09:40:00,134.96,135.65,133.98,134.07,15062.0,133.4479,134.1302,132.4789,132.5679,15062.0
2021-09-24 09:50:00,134.42,135.64,134.24,135.58,29392.0,132.914,134.1203,132.736,134.061,29392.0
2021-09-24 10:00:00,135.66,135.9,135.45,135.78,38311.0,134.1401,134.3774,133.9324,134.2587,38311.0
2021-09-24 10:10:00,135.82,136.08,135.61,135.67,53773.0,134.2983,134.5554,134.0906,134.15,53773.0
2021-09-24 10:20:00,135.61,136.07,135.59,135.94,30167.0,134.0906,134.5455,134.0709,134.4169,30167.0
2021-09-24 10:30:00,135.95,136.11,135.61,135.81,53818.0,134.4268,134.585,134.0906,134.2884,53818.0
2021-09-24 10:40:00,135.82,136.2,135.78,136.11,67206.0,134.2983,134.674,134.2587,134.585,67206.0
2021-09-24 10:50:00,136.11,136.17,135.8,135.87,31857.0,134.585,134.6444,134.2785,134.3477,31857.0
2021-09-24 11:00:00,135.87,136.07,135.83,135.95,79947.0,134.3477,134.5455,134.3082,134.4268,79947.0
2021-09-24 11:10:00,135.94,136.31,135.91,135.95,25257.0,134.4169,134.7828,134.3873,134.4268,25257.0
2021-09-24 11:20:00,135.94,135.95,135.35,135.64,274208.0,134.4169,134.4268,133.8336,134.1203,274208.0
2021-09-24 11:30:00,135.72,136.06,135.7,135.92,27597.0,134.1994,134.5356,134.1796,134.3972,27597.0
2021-09-24 11:40:00,135.94,136.06,135.82,135.88,11311.0,134.4169,134.5356,134.2983,134.3576,11311.0
2021-09-24 11:50:00,135.87,136.09,135.83,135.95,23093.0,134.3477,134.5653,134.3082,134.4268,23093.0
2021-09-24 12:00:00,135.97,136.04,135.84,136.0,14210.0,134.4466,134.5158,134.3181,134.4763,14210.0
2021-09-24 12:10:00,136.03,136.12,135.88,135.98,20778.0,134.5059,134.5949,134.3576,134.4565,20778.0
2021-09-24 12:20:00,136.03,136.21,135.92,136.07,22092.0,134.5059,134.6839,134.3972,134.5455,22092.0
2021-09-24 12:30:00,136.08,136.1,135.95,136.1,25413.0,134.5554,134.5751,134.4268,134.5751,25413.0
2021-09-24 12:40:00,136.12,136.13,135.83,135.89,20266.0,134.5949,134.6048,134.3082,134.3675,20266.0
2021-09-24 12:50:00,135.9,136.02,135.82,135.82,11191.0,134.3774,134.496,134.2983,134.2983,11191.0
2021-09-24 13:00:00,135.79,135.87,135.64,135.64,17328.0,134.2686,134.3477,134.1203,134.1203,17328.0
2021-09-24 13:10:00,135.66,135.78,135.53,135.58,9773.0,134.1401,134.2587,134.0115,134.061,9773.0
2021-09-24 13:20:00,135.64,135.87,135.58,135.84,10463.0,134.1203,134.3477,134.061,134.3181,10463.0
2021-09-24 13:30:00,135.84,135.87,135.6,135.84,15548.0,134.3181,134.3477,134.0808,134.3181,15548.0
2021-09-24 13:40:00,135.85,136.02,135.78,135.83,19459.0,134.3279,134.496,134.2587,134.3082,19459.0
2021-09-24 13:50:00,135.86,135.89,135.49,135.54,22047.0,134.3378,134.3675,133.972,134.0214,22047.0
2021-09-24 14:00:00,135.54,135.55,135.28,135.39,19519.0,134.0214,134.0313,133.7643,133.8731,19519.0
2021-09-24 14:10:00,135.39,135.45,135.28,135.28,18120.0,133.8731,133.9324,133.7643,133.7643,18120.0
2021-09-24 14:20:00,135.33,135.4,135.18,135.4,23737.0,133.8138,133.883,133.6655,133.883,23737.0
2021-09-24 14:30:00,135.37,135.42,135.22,135.42,34346.0,133.8533,133.9028,133.705,133.9028,34346.0
2021-09-24 14:40:00,135.42,135.59,135.37,135.54,22302.0,133.9028,134.0709,133.8533,134.0214,22302.0
2021-09-24 14:50:00,135.57,135.88,135.56,135.77,11759.0,134.0511,134.3576,134.0412,134.2488,11759.0
2021-09-24 15:00:00,135.79,135.87,135.55,135.55,16550.0,134.2686,134.3477,134.0313,134.0313,16550.0
2021-09-24 15:10:00,135.55,135.69,135.49,135.66,25445.0,134.0313,134.1697,133.972,134.1401,25445.0
2021-09-24 15:20:00,135.64,135.73,135.56,135.7,42713.0,134.1203,134.2093,134.0412,134.1796,42713.0
2021-09-24 15:30:00,135.71,135.86,135.68,135.75,67522.0,134.1895,134.3378,134.1599,134.2291,67522.0
2021-09-24 15:40:00,135.75,135.92,135.6,135.85,106512.0,134.2291,134.3972,134.0808,134.3279,106512.0
2021-09-24 15:50:00,135.84,135.99,135.38,135.52,227091.0,134.3181,134.4664,133.8632,134.0016,227091.0
2021-09-27 09:30:00,137.33,138.5,136.45,138.5,61306.0,135.7914,136.9483,134.9212,136.9483,61306.0
2021-09-27 09:40:00,138.53,139.0,138.16,138.22,65507.0,136.9779,137.4427,136.6121,136.6714,65507.0
2021-09-27 09:50:00,138.2,138.98,137.81,138.92,36244.0,136.6516,137.4229,136.266,137.3636,36244.0
2021-09-27 10:00:00,138.88,139.37,138.25,138.57,48029.0,137.324,137.8085,136.7011,137.0175,48029.0
2021-09-27 10:10:00,138.52,138.65,138.16,138.27,43481.0,136.968,137.0966,136.6121,136.7208,43481.0
2021-09-27 10:20:00,138.31,138.6,138.11,138.42,29158.0,136.7604,137.0471,136.5626,136.8692,29158.0
2021-09-27 10:30:00,138.31,138.31,137.7,137.72,46155.0,136.7604,136.7604,136.1572,136.177,46155.0
2021-09-27 10:40:00,137.7,137.78,137.1,137.22,25588.0,136.1572,136.2363,135.5639,135.6826,25588.0
2021-09-27 10:50:00,137.16,137.3,136.76,136.94,17625.0,135.6233,135.7617,135.2278,135.4057,17625.0
2021-09-27 11:00:00,137.0,137.16,136.73,137.12,16867.0,135.4651,135.6233,135.1981,135.5837,16867.0
2021-09-27 11:10:00,137.14,137.24,137.0,137.12,30747.0,135.6035,135.7024,135.4651,135.5837,30747.0
2021-09-27 11:20:00,137.1,137.42,136.94,137.37,18561.0,135.5639,135.8804,135.4057,135.8309,18561.0
2021-09-27 11:30:00,137.33,137.7,137.33,137.37,22530.0,135.7914,136.1572,135.7914,135.8309,22530.0
2021-09-27 11:40:00,137.34,137.53,137.13,137.47,13521.0,135.8013,135.9891,135.5936,135.9298,13521.0
2021-09-27 11:50:00,137.43,137.53,137.32,137.46,104964.0,135.8902,135.9891,135.7815,135.9199,104964.0
2021-09-27 12:00:00,137.43,137.77,137.3,137.71,22966.0,135.8902,136.2264,135.7617,136.1671,22966.0
2021-09-27 12:10:00,137.74,138.02,137.71,137.89,22188.0,136.1968,136.4736,136.1671,136.3451,22188.0
2021-09-27 12:20:00,137.87,138.07,137.86,138.04,10749.0,136.3253,136.5231,136.3154,136.4934,10749.0
2021-09-27 12:30:00,138.01,138.16,137.98,138.16,12751.0,136.4637,136.6121,136.4341,136.6121,12751.0
2021-09-27 12:40:00,138.11,138.21,137.98,138.0,23335.0,136.5626,136.6615,136.4341,136.4539,23335.0
2021-09-27 12:50:00,137.99,137.99,137.72,137.75,8723.0,136.444,136.444,136.177,136.2067,8723.0
2021-09-27 13:00:00,137.72,137.86,137.63,137.81,16745.0,136.177,136.3154,136.088,136.266,16745.0
2021-09-27 13:10:00,137.84,137.93,137.66,137.69,12513.0,136.2957,136.3846,136.1177,136.1473,12513.0
2021-09-27 13:20:00,137.66,137.76,137.59,137.72,13991.0,136.1177,136.2166,136.0485,136.177,13991.0
2021-09-27 13:30:00,137.72,137.73,137.51,137.61,18734.0,136.177,136.1869,135.9694,136.0682,18734.0
2021-09-27 13:40:00,137.68,137.77,137.6,137.74,25691.0,136.1374,136.2264,136.0583,136.1968,25691.0
2021-09-27 13:50:00,137.76,138.39,137.76,138.38,62927.0,136.2166,136.8395,136.2166,136.8296,62927.0
2021-09-27 14:00:00,138.38,138.54,138.19,138.54,15951.0,136.8296,136.9878,136.6417,136.9878,15951.0
2021-09-27 14:10:00,138.54,138.72,138.51,138.63,26933.0,136.9878,137.1658,136.9581,137.0768,26933.0
2021-09-27 14:20:00,138.64,138.68,138.54,138.54,21042.0,137.0867,137.1262,136.9878,136.9878,21042.0
2021-09-27 14:30:00,138.61,138.67,138.5,138.65,30615.0,137.057,137.1164,136.9483,137.0966,30615.0
2021-09-27 14:40:00,138.65,138.77,138.59,138.59,18988.0,137.0966,137.2152,137.0373,137.0373,18988.0
2021-09-27 14:50:00,138.6,138.76,138.59,138.71,21861.0,137.0471,137.2053,137.0373,137.1559,21861.0
2021-09-27 15:00:00,138.73,138.87,138.63,138.86,16129.0,137.1757,137.3141,137.0768,137.3042,16129.0
2021-09-27 15:10:00,138.87,139.08,138.85,138.97,59603.0,137.3141,137.5218,137.2943,137.413,59603.0
2021-09-27 15:20:00,138.97,139.05,138.59,138.83,47186.0,137.413,137.4921,137.0373,137.2746,47186.0
2021-09-27 15:30:00,138.84,138.85,138.72,138.84,75090.0,137.2844,137.2943,137.1658,137.2844,75090.0
2021-09-27 15:40:00,138.82,138.87,138.72,138.76,99099.0,137.2647,137.3141,137.1658,137.2053,99099.0
2021-09-27 15:50:00,138.79,139.01,138.7,138.85,245727.0,137.235,137.4525,137.146,137.2943,245727.0
2021-09-28 09:30:00,138.23,140.21,138.2,139.64,74142.0,136.6813,138.6391,136.6516,138.0755,74142.0
2021-09-28 09:40:00,139.71,140.11,138.42,138.49,122097.0,138.1447,138.5402,136.8692,136.9384,122097.0
2021-09-28 09:50:00,138.43,138.76,138.17,138.34,61914.0,136.879,137.2053,136.622,136.7901,61914.0
2021-09-28 10:00:00,138.33,138.33,136.97,137.15,75999.0,136.7802,136.7802,135.4354,135.6134,75999.0
2021-09-28 10:10:00,137.26,138.02,137.17,137.56,31670.0,135.7222,136.4736,135.6332,136.0188,31670.0
2021-09-28 10:20:00,137.52,137.86,137.43,137.76,23311.0,135.9792,136.3154,135.8902,136.2166,23311.0
2021-09-28 10:30:00,137.78,138.75,137.64,138.68,40872.0,136.2363,137.1955,136.0979,137.1262,40872.0
2021-09-28 10:40:00,138.68,139.11,138.3,138.3,29565.0,137.1262,137.5514,136.7505,136.7505,29565.0
2021-09-28 10:50:00,138.27,138.57,138.08,138.57,28132.0,136.7208,137.0175,136.533,137.0175,28132.0
2021-09-28 11:00:00,138.68,138.68,138.23,138.54,17683.0,137.1262,137.1262,136.6813,136.9878,17683.0
2021-09-28 11:10:00,138.54,138.75,138.35,138.75,44071.0,136.9878,137.1955,136.7999,137.1955,44071.0
2021-09-28 11:20:00,138.73,138.94,138.57,138.74,11654.0,137.1757,137.3833,137.0175,137.1856,11654.0
2021-09-28 11:30:00,138.62,138.72,138.27,138.43,13231.0,137.0669,137.1658,136.7208,136.879,13231.0
2021-09-28 11:40:00,138.39,138.52,138.13,138.46,13069.0,136.8395,136.968,136.5824,136.9087,13069.0
2021-09-28 11:50:00,138.4,138.65,137.93,137.99,32417.0,136.8494,137.0966,136.3846,136.444,32417.0
2021-09-28 12:00:00,137.92,137.95,137.67,137.86,13034.0,136.3748,136.4044,136.1276,136.3154,13034.0
2021-09-28 12:10:00,137.84,138.23,137.83,138.17,16532.0,136.2957,136.6813,136.2858,136.622,16532.0
2021-09-28 12:20:00,138.08,138.1,137.82,137.87,13951.0,136.533,136.5527,136.2759,136.3253,13951.0
2021-09-28 12:30:00,137.88,137.96,137.75,137.84,10480.0,136.3352,136.4143,136.2067,136.2957,10480.0
2021-09-28 12:40:00,137.83,137.89,137.52,137.52,10398.0,136.2858,136.3451,135.9792,135.9792,10398.0
2021-09-28 12:50:00,137.53,137.62,137.24,137.25,10530.0,135.9891,136.0781,135.7024,135.7123,10530.0
2021-09-28 13:00:00,137.22,137.37,136.93,137.29,12671.0,135.6826,135.8309,135.3958,135.7518,12671.0
2021-09-28 13:10:00,137.28,137.39,137.04,137.14,61007.0,135.7419,135.8507,135.5046,135.6035,61007.0
2021-09-28 13:20:00,137.18,137.57,137.06,137.17,86431.0,135.643,136.0287,135.5244,135.6332,86431.0
2021-09-28 13:30:00,137.16,137.22,136.93,136.94,18269.0,135.6233,135.6826,135.3958,135.4057,18269.0
2021-09-28 13:40:00,136.95,137.12,136.85,136.94,22146.0,135.4156,135.5837,135.3167,135.4057,22146.0
2021-09-28 13:50:00,136.93,137.03,136.64,136.74,15039.0,135.3958,135.4947,135.1091,135.208,15039.0
2021-09-28 14:00:00,136.71,136.71,136.48,136.58,11834.0,135.1783,135.1783,134.9509,135.0498,11834.0
2021-09-28 14:10:00,136.56,136.8,136.26,136.77,30991.0,135.03,135.2673,134.7334,135.2376,30991.0
2021-09-28 14:20:00,136.83,137.32,136.82,137.31,19243.0,135.297,135.7815,135.2871,135.7716,19243.0
2021-09-28 14:30:00,137.37,137.37,136.89,137.02,22734.0,135.8309,135.8309,135.3563,135.4848,22734.0
2021-09-28 14:40:00,137.09,137.59,137.06,137.3,40752.0,135.5541,136.0485,135.5244,135.7617,40752.0
2021-09-28 14:50:00,137.3,137.33,136.99,137.05,83884.0,135.7617,135.7914,135.4552,135.5145,83884.0
2021-09-28 15:00:00,137.08,137.25,136.83,137.12,39530.0,135.5442,135.7123,135.297,135.5837,39530.0
2021-09-28 15:10:00,137.15,137.16,136.86,136.9,15502.0,135.6134,135.6233,135.3266,135.3662,15502.0
2021-09-28 15:20:00,136.88,136.97,136.6,136.61,14555.0,135.3464,135.4354,135.0695,135.0794,14555.0
2021-09-28 15:30:00,136.57,136.84,136.44,136.57,41664.0,135.0399,135.3069,134.9113,135.0399,41664.0
2021-09-28 15:40:00,136.59,136.82,136.21,136.21,34899.0,135.0597,135.2871,134.6839,134.6839,34899.0
2021-09-28 15:50:00,136.2,136.64,136.07,136.52,163621.0,134.674,135.1091,134.5455,134.9904,163621.0
2021-09-29 09:30:00,137.31,137.36,135.27,135.34,36516.0,135.7716,135.821,133.7544,133.8237,36516.0
2021-09-29 09:40:00,135.52,135.62,135.11,135.39,28796.0,134.0016,134.1005,133.5962,133.8731,28796.0
2021-09-29 09:50:00,135.58,135.87,135.46,135.55,7914.0,134.061,134.3477,133.9423,134.0313,7914.0
2021-09-29 10:00:00,135.57,135.98,135.35,135.88,33049.0,134.0511,134.4565,133.8336,134.3576,33049.0
2021-09-29 10:10:00,135.92,136.19,135.84,136.07,11508.0,134.3972,134.6641,134.3181,134.5455,11508.0
2021-09-29 10:20:00,136.07,136.24,135.39,135.39,11248.0,134.5455,134.7136,133.8731,133.8731,11248.0
2021-09-29 10:30:00,135.38,135.58,135.15,135.17,13235.0,133.8632,134.061,133.6358,133.6556,13235.0
2021-09-29 10:40:00,135.27,135.47,135.11,135.27,31036.0,133.7544,133.9522,133.5962,133.7544,31036.0
2021-09-29 10:50:00,135.27,135.68,135.25,135.4,13396.0,133.7544,134.1599,133.7347,133.883,13396.0
2021-09-29 11:00:00,135.34,135.43,135.04,135.12,30360.0,133.8237,133.9127,133.527,133.6061,30360.0
2021-09-29 11:10:00,135.14,135.23,134.83,135.04,29039.0,133.6259,133.7149,133.3194,133.527,29039.0
2021-09-29 11:20:00,135.03,135.06,134.64,134.74,16055.0,133.5171,133.5468,133.1315,133.2304,16055.0
2021-09-29 11:30:00,134.73,134.83,134.55,134.63,22242.0,133.2205,133.3194,133.0425,133.1216,22242.0
2021-09-29 11:40:00,134.57,134.6,134.35,134.37,26206.0,133.0623,133.092,132.8448,132.8645,26206.0
2021-09-29 11:50:00,134.45,134.66,134.41,134.59,79014.0,132.9436,133.1513,132.9041,133.0821,79014.0
2021-09-29 12:00:00,134.56,135.22,134.51,134.96,49949.0,133.0524,133.705,133.003,133.4479,49949.0
2021-09-29 12:10:00,134.91,134.95,134.72,134.84,9876.0,133.3985,133.438,133.2106,133.3293,9876.0
2021-09-29 12:20:00,134.76,134.76,134.08,134.14,13754.0,133.2502,133.2502,132.5778,132.6371,13754.0
2021-09-29 12:30:00,134.06,134.21,133.69,133.81,28266.0,132.558,132.7063,132.1921,132.3108,28266.0
2021-09-29 12:40:00,133.8,133.92,133.56,133.86,13843.0,132.3009,132.4196,132.0636,132.3602,13843.0
2021-09-29 12:50:00,133.81,134.05,133.78,133.96,18254.0,132.3108,132.5481,132.2811,132.4591,18254.0
2021-09-29 13:00:00,133.98,134.18,133.75,133.99,22318.0,132.4789,132.6767,132.2515,132.4888,22318.0
2021-09-29 13:10:00,133.97,134.34,133.94,134.29,17107.0,132.469,132.8349,132.4393,132.7854,17107.0
2021-09-29 13:20:00,134.32,134.42,134.14,134.19,11173.0,132.8151,132.914,132.6371,132.6865,11173.0
2021-09-29 13:30:00,134.15,134.16,133.98,134.02,12451.0,132.647,132.6569,132.4789,132.5185,12451.0
2021-09-29 13:40:00,133.99,134.28,133.9,134.1,17293.0,132.4888,132.7755,132.3998,132.5976,17293.0
2021-09-29 13:50:00,134.1,134.27,134.05,134.27,8003.0,132.5976,132.7657,132.5481,132.7657,8003.0
2021-09-29 14:00:00,134.31,134.4,134.14,134.21,32789.0,132.8052,132.8942,132.6371,132.7063,32789.0
2021-09-29 14:10:00,134.22,134.55,134.2,134.44,54290.0,132.7162,133.0425,132.6964,132.9337,54290.0
2021-09-29 14:20:00,134.44,134.44,134.1,134.2,12852.0,132.9337,132.9337,132.5976,132.6964,12852.0
2021-09-29 14:30:00,134.23,134.57,134.21,134.49,18634.0,132.7261,133.0623,132.7063,132.9832,18634.0
2021-09-29 14:40:00,134.46,134.8,134.41,134.6,18131.0,132.9535,133.2897,132.9041,133.092,18131.0
2021-09-29 14:50:00,134.6,134.81,134.55,134.78,12485.0,133.092,133.2996,133.0425,133.2699,12485.0
2021-09-29 15:00:00,134.81,135.01,134.69,134.92,22495.0,133.2996,133.4974,133.1809,133.4084,22495.0
2021-09-29 15:10:00,134.86,134.95,134.73,134.84,11091.0,133.349,133.438,133.2205,133.3293,11091.0
2021-09-29 15:20:00,134.86,134.88,134.67,134.71,15008.0,133.349,133.3688,133.1612,133.2007,15008.0
2021-09-29 15:30:00,134.69,134.88,134.64,134.84,29302.0,133.1809,133.3688,133.1315,133.3293,29302.0
2021-09-29 15:40:00,134.84,135.21,134.8,135.17,73743.0,133.3293,133.6951,133.2897,133.6556,73743.0
2021-09-29 15:50:00,135.17,135.26,135.01,135.16,266239.0,133.6556,133.7446,133.4974,133.6457,266239.0
2021-09-30 09:30:00,135.03,135.03,133.3,133.43,30660.0,133.5171,133.5171,131.8065,131.9351,30660.0
2021-09-30 09:40:00,133.41,134.48,133.4,133.81,117801.0,131.9153,132.9733,131.9054,132.3108,117801.0
2021-09-30 09:50:00,133.88,134.08,133.4,133.49,17237.0,132.38,132.5778,131.9054,131.9944,17237.0
2021-09-30 10:00:00,133.45,133.48,132.95,133.37,16481.0,131.9548,131.9845,131.4604,131.8757,16481.0
2021-09-30 10:10:00,133.42,133.64,133.19,133.42,45137.0,131.9252,132.1427,131.6978,131.9252,45137.0
2021-09-30 10:20:00,133.42,133.5,132.56,132.64,111938.0,131.9252,132.0043,131.0748,131.1539,111938.0
2021-09-30 10:30:00,132.61,133.19,132.57,133.08,33764.0,131.1243,131.6978,131.0847,131.589,33764.0
2021-09-30 10:40:00,133.08,133.15,132.55,132.81,42905.0,131.589,131.6582,131.0649,131.322,42905.0
2021-09-30 10:50:00,132.84,132.97,132.67,132.76,18795.0,131.3517,131.4802,131.1836,131.2726,18795.0
2021-09-30 11:00:00,132.72,133.39,132.6,133.39,71008.0,131.233,131.8955,131.1144,131.8955,71008.0
2021-09-30 11:10:00,133.35,133.9,133.29,133.72,25960.0,131.856,132.3998,131.7966,132.2218,25960.0
2021-09-30 11:20:00,133.68,133.72,133.2,133.34,86308.0,132.1823,132.2218,131.7076,131.8461,86308.0
2021-09-30 11:30:00,133.26,133.46,132.88,133.1,30626.0,131.767,131.9647,131.3912,131.6088,30626.0
2021-09-30 11:40:00,133.01,133.13,132.25,132.43,23950.0,131.5198,131.6384,130.7683,130.9463,23950.0
2021-09-30 11:50:00,132.4,132.97,132.32,132.93,30031.0,130.9166,131.4802,130.8375,131.4407,30031.0
2021-09-30 12:00:00,132.95,133.25,132.2,132.2,48754.0,131.4604,131.7571,130.7188,130.7188,48754.0
2021-09-30 12:10:00,132.19,132.36,132.03,132.29,28287.0,130.709,130.8771,130.5507,130.8078,28287.0
2021-09-30 12:20:00,132.32,132.57,132.14,132.19,27455.0,130.8375,131.0847,130.6595,130.709,27455.0
2021-09-30 12:30:00,132.18,132.42,132.04,132.3,29979.0,130.6991,130.9364,130.5606,130.8177,29979.0
2021-09-30 12:40:00,132.36,132.72,132.19,132.61,14608.0,130.8771,131.233,130.709,131.1243,14608.0
2021-09-30 12:50:00,132.61,132.7,132.35,132.51,40814.0,131.1243,131.2132,130.8672,131.0254,40814.0
2021-09-30 13:00:00,132.49,132.78,132.38,132.76,19723.0,131.0056,131.2923,130.8968,131.2726,19723.0
2021-09-30 13:10:00,132.91,133.15,132.77,132.77,13127.0,131.4209,131.6582,131.2825,131.2825,13127.0
2021-09-30 13:20:00,132.76,132.8,132.14,132.14,33543.0,131.2726,131.3121,130.6595,130.6595,33543.0
2021-09-30 13:30:00,132.13,132.13,131.82,131.88,23831.0,130.6496,130.6496,130.3431,130.4024,23831.0
2021-09-30 13:40:00,131.85,132.1,131.74,132.1,16372.0,130.3728,130.62,130.264,130.62,16372.0
2021-09-30 13:50:00,132.17,132.3,132.01,132.26,42215.0,130.6892,130.8177,130.531,130.7782,42215.0
2021-09-30 14:00:00,132.26,132.68,132.26,132.62,18897.0,130.7782,131.1935,130.7782,131.1341,18897.0
2021-09-30 14:10:00,132.63,132.65,132.12,132.2,17226.0,131.144,131.1638,130.6397,130.7188,17226.0
2021-09-30 14:20:00,132.22,132.25,132.06,132.24,15503.0,130.7386,130.7683,130.5804,130.7584,15503.0
2021-09-30 14:30:00,132.35,132.7,132.27,132.55,22016.0,130.8672,131.2132,130.7881,131.0649,22016.0
2021-09-30 14:40:00,132.58,132.97,132.58,132.94,26991.0,131.0946,131.4802,131.0946,131.4506,26991.0
2021-09-30 14:50:00,132.96,133.2,132.83,132.86,15807.0,131.4703,131.7076,131.3418,131.3714,15807.0
2021-09-30 15:00:00,132.83,132.91,132.51,132.62,10972.0,131.3418,131.4209,131.0254,131.1341,10972.0
2021-09-30 15:10:00,132.66,133.06,132.66,132.98,25474.0,131.1737,131.5692,131.1737,131.4901,25474.0
2021-09-30 15:20:00,132.98,133.07,132.69,132.7,60668.0,131.4901,131.5791,131.2034,131.2132,60668.0
2021-09-30 15:30:00,132.72,133.16,132.69,132.92,42801.0,131.233,131.6681,131.2034,131.4308,42801.0
2021-09-30 15:40:00,132.89,132.96,132.46,132.49,62840.0,131.4011,131.4703,130.9759,131.0056,62840.0
2021-09-30 15:50:00,132.38,132.56,132.06,132.07,221732.0,130.8968,131.0748,130.5804,130.5903,221732.0
2021-10-01 09:30:00,134.77,136.61,134.13,135.47,326682.0,133.26,135.0794,132.6272,133.9522,326682.0
2021-10-01 09:40:00,135.42,136.45,135.32,135.82,62670.0,133.9028,134.9212,133.8039,134.2983,62670.0
2021-10-01 09:50:00,135.77,136.91,135.65,136.46,130084.0,134.2488,135.3761,134.1302,134.9311,130084.0
2021-10-01 10:00:00,136.36,137.63,136.31,137.34,68798.0,134.8322,136.088,134.7828,135.8013,68798.0
2021-10-01 10:10:00,137.39,137.53,136.49,136.81,85904.0,135.8507,135.9891,134.9608,135.2772,85904.0
2021-10-01 10:20:00,136.82,136.92,136.32,136.51,50218.0,135.2871,135.386,134.7927,134.9806,50218.0
2021-10-01 10:30:00,136.55,137.13,136.45,136.58,145093.0,135.0201,135.5936,134.9212,135.0498,145093.0
2021-10-01 10:40:00,136.5,136.78,136.39,136.75,61345.0,134.9707,135.2475,134.8619,135.2179,61345.0
2021-10-01 10:50:00,136.71,137.27,136.63,137.26,108766.0,135.1783,135.732,135.0992,135.7222,108766.0
2021-10-01 11:00:00,137.28,137.88,136.94,136.94,51288.0,135.7419,136.3352,135.4057,135.4057,51288.0
2021-10-01 11:10:00,136.94,137.76,136.88,137.71,72108.0,135.4057,136.2166,135.3464,136.1671,72108.0
2021-10-01 11:20:00,137.71,137.75,137.42,137.44,62619.0,136.1671,136.2067,135.8804,135.9001,62619.0
2021-10-01 11:30:00,137.51,137.99,137.47,137.94,57347.0,135.9694,136.444,135.9298,136.3945,57347.0
2021-10-01 11:40:00,137.98,138.19,137.55,137.58,59701.0,136.4341,136.6417,136.0089,136.0386,59701.0
2021-10-01 11:50:00,137.55,137.76,137.48,137.59,30845.0,136.0089,136.2166,135.9397,136.0485,30845.0
2021-10-01 12:00:00,137.63,137.69,137.29,137.3,44142.0,136.088,136.1473,135.7518,135.7617,44142.0
2021-10-01 12:10:00,137.26,137.36,137.18,137.3,19515.0,135.7222,135.821,135.643,135.7617,19515.0
2021-10-01 12:20:00,137.38,137.69,137.31,137.58,47237.0,135.8408,136.1473,135.7716,136.0386,47237.0
2021-10-01 12:30:00,137.59,137.73,137.52,137.56,38617.0,136.0485,136.1869,135.9792,136.0188,38617.0
2021-10-01 12:40:00,137.6,137.89,137.57,137.76,72518.0,136.0583,136.3451,136.0287,136.2166,72518.0
2021-10-01 12:50:00,137.76,137.77,137.49,137.55,36971.0,136.2166,136.2264,135.9496,136.0089,36971.0
2021-10-01 13:00:00,137.49,137.82,137.4,137.74,30354.0,135.9496,136.2759,135.8606,136.1968,30354.0
2021-10-01 13:10:00,137.76,137.94,137.7,137.75,36430.0,136.2166,136.3945,136.1572,136.2067,36430.0
2021-10-01 13:20:00,137.77,138.52,137.73,138.17,101361.0,136.2264,136.968,136.1869,136.622,101361.0
2021-10-01 13:30:00,138.2,138.41,137.96,138.36,131548.0,136.6516,136.8593,136.4143,136.8098,131548.0
2021-10-01 13:40:00,138.36,138.5,138.25,138.35,34814.0,136.8098,136.9483,136.7011,136.7999,34814.0
2021-10-01 13:50:00,138.41,138.43,138.04,138.2,56543.0,136.8593,136.879,136.4934,136.6516,56543.0
2021-10-01 14:00:00,138.21,138.41,137.88,137.89,58676.0,136.6615,136.8593,136.3352,136.3451,58676.0
2021-10-01 14:10:00,137.89,138.22,137.86,137.96,68935.0,136.3451,136.6714,136.3154,136.4143,68935.0
2021-10-01 14:20:00,137.96,138.26,137.82,137.92,60861.0,136.4143,136.7109,136.2759,136.3748,60861.0
2021-10-01 14:30:00,137.96,138.09,137.88,137.99,66288.0,136.4143,136.5429,136.3352,136.444,66288.0
2021-10-01 14:40:00,138.01,138.09,137.84,137.99,39290.0,136.4637,136.5429,136.2957,136.444,39290.0
2021-10-01 14:50:00,137.97,138.16,137.88,137.93,57409.0,136.4242,136.6121,136.3352,136.3846,57409.0
2021-10-01 15:00:00,137.93,138.38,137.92,138.36,93372.0,136.3846,136.8296,136.3748,136.8098,93372.0
2021-10-01 15:10:00,138.37,138.55,138.11,138.37,154808.0,136.8197,136.9977,136.5626,136.8197,154808.0
2021-10-01 15:20:00,138.37,138.52,138.28,138.41,65994.0,136.8197,136.968,136.7307,136.8593,65994.0
2021-10-01 15:30:00,138.42,138.58,138.18,138.38,150865.0,136.8692,137.0274,136.6318,136.8296,150865.0
2021-10-01 15:40:00,138.39,138.49,138.21,138.23,95596.0,136.8395,136.9384,136.6615,136.6813,95596.0
2021-10-01 15:50:00,138.28,138.55,138.07,138.16,271830.0,136.7307,136.9977,136.5231,136.6121,271830.0
2021-10-04 09:30:00,138.46,139.12,137.32,138.14,205061.0,136.9087,137.5613,135.7815,136.5923,205061.0
2021-10-04 09:40:00,138.12,140.2,138.11,140.2,129221.0,136.5725,138.6292,136.5626,138.6292,129221.0
2021-10-04 09:50:00,140.0,141.44,139.68,140.27,168932.0,138.4315,139.8553,138.115,138.6984,168932.0
2021-10-04 10:00:00,140.3,140.3,138.28,138.53,60360.0,138.7281,138.7281,136.7307,136.9779,60360.0
2021-10-04 10:10:00,138.53,138.91,138.14,138.56,86635.0,136.9779,137.3537,136.5923,137.0076,86635.0
2021-10-04 10:20:00,138.59,138.86,138.37,138.46,36281.0,137.0373,137.3042,136.8197,136.9087,36281.0
2021-10-04 10:30:00,138.39,138.6,137.53,137.63,72354.0,136.8395,137.0471,135.9891,136.088,72354.0
2021-10-04 10:40:00,137.68,138.16,137.58,137.64,155102.0,136.1374,136.6121,136.0386,136.0979,155102.0
2021-10-04 10:50:00,137.6,137.86,136.94,137.72,64821.0,136.0583,136.3154,135.4057,136.177,64821.0
2021-10-04 11:00:00,137.63,137.66,136.92,137.37,119766.0,136.088,136.1177,135.386,135.8309,119766.0
2021-10-04 11:10:00,137.35,138.06,137.35,137.96,52160.0,135.8111,136.5132,135.8111,136.4143,52160.0
2021-10-04 11:20:00,137.94,138.09,137.57,138.09,34021.0,136.3945,136.5429,136.0287,136.5429,34021.0
2021-10-04 11:30:00,138.08,138.48,138.05,138.39,49809.0,136.533,136.9285,136.5033,136.8395,49809.0
2021-10-04 11:40:00,138.4,138.81,138.33,138.51,59856.0,136.8494,137.2548,136.7802,136.9581,59856.0
2021-10-04 11:50:00,138.36,139.04,138.36,138.86,88073.0,136.8098,137.4822,136.8098,137.3042,88073.0
2021-10-04 12:00:00,138.79,139.51,138.75,139.41,29946.0,137.235,137.9469,137.1955,137.8481,29946.0
2021-10-04 12:10:00,139.4,139.85,139.38,139.8,50805.0,137.8382,138.2831,137.8184,138.2337,50805.0
2021-10-04 12:20:00,139.83,139.85,139.24,139.52,27852.0,138.2634,138.2831,137.68,137.9568,27852.0
2021-10-04 12:30:00,139.55,139.76,139.34,139.4,25831.0,137.9865,138.1941,137.7788,137.8382,25831.0
2021-10-04 12:40:00,139.37,139.44,138.98,139.26,145193.0,137.8085,137.8777,137.4229,137.6997,145193.0
2021-10-04 12:50:00,139.29,139.33,138.92,138.97,98214.0,137.7294,137.769,137.3636,137.413,98214.0
2021-10-04 13:00:00,138.95,139.16,138.53,139.12,22449.0,137.3932,137.6009,136.9779,137.5613,22449.0
2021-10-04 13:10:00,139.09,139.3,138.97,139.16,95145.0,137.5316,137.7393,137.413,137.6009,95145.0
2021-10-04 13:20:00,139.12,139.34,138.95,138.95,22960.0,137.5613,137.7788,137.3932,137.3932,22960.0
2021-10-04 13:30:00,138.99,139.26,138.89,139.1,25199.0,137.4328,137.6997,137.3339,137.5415,25199.0
2021-10-04 13:40:00,139.1,139.2,138.86,139.18,23722.0,137.5415,137.6404,137.3042,137.6206,23722.0
2021-10-04 13:50:00,139.18,139.22,138.84,138.95,29915.0,137.6206,137.6602,137.2844,137.3932,29915.0
2021-10-04 14:00:00,138.98,139.15,138.63,138.95,18382.0,137.4229,137.591,137.0768,137.3932,18382.0
2021-10-04 14:10:00,138.96,139.0,138.34,138.49,9956.0,137.4031,137.4427,136.7901,136.9384,9956.0
2021-10-04 14:20:00,138.45,138.73,138.34,138.4,9382.0,136.8988,137.1757,136.7901,136.8494,9382.0
2021-10-04 14:30:00,138.47,138.6,138.29,138.55,67638.0,136.9186,137.0471,136.7406,136.9977,67638.0
2021-10-04 14:40:00,138.53,138.65,138.44,138.63,81566.0,136.9779,137.0966,136.8889,137.0768,81566.0
2021-10-04 14:50:00,138.59,138.67,138.41,138.45,16592.0,137.0373,137.1164,136.8593,136.8988,16592.0
2021-10-04 15:00:00,138.43,138.74,138.43,138.46,39501.0,136.879,137.1856,136.879,136.9087,39501.0
2021-10-04 15:10:00,138.46,138.46,138.13,138.21,106423.0,136.9087,136.9087,136.5824,136.6615,106423.0
2021-10-04 15:20:00,138.25,138.45,138.1,138.37,30272.0,136.7011,136.8988,136.5527,136.8197,30272.0
2021-10-04 15:30:00,138.38,138.48,137.93,137.94,33954.0,136.8296,136.9285,136.3846,136.3945,33954.0
2021-10-04 15:40:00,137.98,138.57,137.9,138.48,113556.0,136.4341,137.0175,136.355,136.9285,113556.0
2021-10-04 15:50:00,138.44,138.61,137.9,138.53,232102.0,136.8889,137.057,136.355,136.9779,232102.0
2021-10-05 09:30:00,138.75,138.84,137.83,138.29,39867.0,137.1955,137.2844,136.2858,136.7406,39867.0
2021-10-05 09:40:00,138.36,138.39,137.79,138.17,61877.0,136.8098,136.8395,136.2462,136.622,61877.0
2021-10-05 09:50:00,138.14,138.98,138.13,138.45,59087.0,136.5923,137.4229,136.5824,136.8988,59087.0
2021-10-05 10:00:00,138.53,139.19,138.51,139.19,35061.0,136.9779,137.6305,136.9581,137.6305,35061.0
2021-10-05 10:10:00,139.19,140.02,139.18,139.7,18828.0,137.6305,138.4512,137.6206,138.1348,18828.0
2021-10-05 10:20:00,139.84,140.21,139.77,140.08,59912.0,138.2732,138.6391,138.204,138.5106,59912.0
2021-10-05 10:30:00,140.11,140.68,139.98,140.04,89447.0,138.5402,139.1038,138.4117,138.471,89447.0
2021-10-05 10:40:00,140.14,140.72,140.14,140.68,19608.0,138.5699,139.1434,138.5699,139.1038,19608.0
2021-10-05 10:50:00,140.67,140.83,140.35,140.46,22065.0,139.0939,139.2522,138.7775,138.8863,22065.0
2021-10-05 11:00:00,140.46,140.54,140.14,140.27,46310.0,138.8863,138.9654,138.5699,138.6984,46310.0
2021-10-05 11:10:00,140.38,140.41,139.73,139.77,29691.0,138.8072,138.8369,138.1645,138.204,29691.0
2021-10-05 11:20:00,139.77,139.82,139.25,139.27,14081.0,138.204,138.2535,137.6899,137.7096,14081.0
2021-10-05 11:30:00,139.23,139.54,139.16,139.52,18381.0,137.6701,137.9766,137.6009,137.9568,18381.0
2021-10-05 11:40:00,139.48,139.53,139.18,139.27,33031.0,137.9173,137.9667,137.6206,137.7096,33031.0
2021-10-05 11:50:00,139.34,139.67,139.25,139.65,43001.0,137.7788,138.1052,137.6899,138.0854,43001.0
2021-10-05 12:00:00,139.58,139.87,139.55,139.78,15035.0,138.0162,138.3029,137.9865,138.2139,15035.0
2021-10-05 12:10:00,139.73,139.76,139.53,139.53,10048.0,138.1645,138.1941,137.9667,137.9667,10048.0
2021-10-05 12:20:00,139.51,139.69,139.25,139.5,43441.0,137.9469,138.1249,137.6899,137.9371,43441.0
2021-10-05 12:30:00,139.54,139.91,139.5,139.61,13097.0,137.9766,138.3425,137.9371,138.0458,13097.0
2021-10-05 12:40:00,139.63,139.69,139.33,139.64,21010.0,138.0656,138.1249,137.769,138.0755,21010.0
2021-10-05 12:50:00,139.66,139.98,139.58,139.98,11904.0,138.0953,138.4117,138.0162,138.4117,11904.0
2021-10-05 13:00:00,139.95,139.98,139.71,139.92,14038.0,138.382,138.4117,138.1447,138.3523,14038.0
2021-10-05 13:10:00,139.98,140.05,139.88,139.9,9077.0,138.4117,138.4809,138.3128,138.3326,9077.0
2021-10-05 13:20:00,139.9,139.92,139.75,139.83,10123.0,138.3326,138.3523,138.1843,138.2634,10123.0
2021-10-05 13:30:00,139.83,140.17,139.73,140.13,27910.0,138.2634,138.5995,138.1645,138.56,27910.0
2021-10-05 13:40:00,140.17,140.42,140.16,140.26,25667.0,138.5995,138.8467,138.5897,138.6885,25667.0
2021-10-05 13:50:00,140.22,140.36,140.07,140.18,14325.0,138.649,138.7874,138.5007,138.6094,14325.0
2021-10-05 14:00:00,140.14,140.31,140.12,140.23,10512.0,138.5699,138.738,138.5501,138.6589,10512.0
2021-10-05 14:10:00,140.23,140.37,140.14,140.21,24291.0,138.6589,138.7973,138.5699,138.6391,24291.0
2021-10-05 14:20:00,140.18,140.18,139.82,140.07,16259.0,138.6094,138.6094,138.2535,138.5007,16259.0
2021-10-05 14:30:00,140.06,140.24,140.01,140.03,38415.0,138.4908,138.6688,138.4413,138.4611,38415.0
2021-10-05 14:40:00,140.01,140.21,139.93,140.12,46895.0,138.4413,138.6391,138.3622,138.5501,46895.0
2021-10-05 14:50:00,140.12,140.21,139.96,140.09,15242.0,138.5501,138.6391,138.3919,138.5204,15242.0
2021-10-05 15:00:00,140.12,140.42,140.11,140.42,30868.0,138.5501,138.8467,138.5402,138.8467,30868.0
2021-10-05 15:10:00,140.38,140.62,140.37,140.61,27199.0,138.8072,139.0445,138.7973,139.0346,27199.0
2021-10-05 15:20:00,140.61,140.65,140.29,140.36,31409.0,139.0346,139.0742,138.7182,138.7874,31409.0
2021-10-05 15:30:00,140.34,140.55,140.14,140.48,49375.0,138.7676,138.9753,138.5699,138.9061,49375.0
2021-10-05 15:40:00,140.49,140.54,140.08,140.08,71359.0,138.916,138.9654,138.5106,138.5106,71359.0
2021-10-05 15:50:00,140.14,140.24,139.73,139.74,193091.0,138.5699,138.6688,138.1645,138.1744,193091.0
2021-10-06 09:30:00,137.95,139.3,137.64,138.28,35160.0,136.4044,137.7393,136.0979,136.7307,35160.0
2021-10-06 09:40:00,138.38,138.69,137.61,137.67,119224.0,136.8296,137.1361,136.0682,136.1276,119224.0
2021-10-06 09:50:00,137.55,137.68,136.28,136.37,56211.0,136.0089,136.1374,134.7531,134.8421,56211.0
2021-10-06 10:00:00,136.38,136.46,136.0,136.35,69593.0,134.852,134.9311,134.4763,134.8223,69593.0
2021-10-06 10:10:00,136.29,136.33,135.8,135.81,44862.0,134.763,134.8026,134.2785,134.2884,44862.0
2021-10-06 10:20:00,135.8,136.56,135.8,136.06,32932.0,134.2785,135.03,134.2785,134.5356,32932.0
2021-10-06 10:30:00,136.06,136.35,135.75,136.25,89014.0,134.5356,134.8223,134.2291,134.7235,89014.0
2021-10-06 10:40:00,136.25,136.32,135.74,136.19,18201.0,134.7235,134.7927,134.2192,134.6641,18201.0
2021-10-06 10:50:00,136.14,136.21,136.0,136.19,13337.0,134.6147,134.6839,134.4763,134.6641,13337.0
2021-10-06 11:00:00,136.14,136.68,136.14,136.64,35771.0,134.6147,135.1487,134.6147,135.1091,35771.0
2021-10-06 11:10:00,136.65,136.65,136.28,136.28,9821.0,135.119,135.119,134.7531,134.7531,9821.0
2021-10-06 11:20:00,136.28,136.28,135.7,135.99,23885.0,134.7531,134.7531,134.1796,134.4664,23885.0
2021-10-06 11:30:00,135.99,136.08,135.74,136.01,9660.0,134.4664,134.5554,134.2192,134.4862,9660.0
2021-10-06 11:40:00,136.21,136.7,135.97,136.66,17523.0,134.6839,135.1684,134.4466,135.1289,17523.0
2021-10-06 11:50:00,136.68,137.8,136.68,137.71,24837.0,135.1487,136.2561,135.1487,136.1671,24837.0
2021-10-06 12:00:00,137.72,137.73,136.8,136.92,13695.0,136.177,136.1869,135.2673,135.386,13695.0
2021-10-06 12:10:00,136.92,137.16,136.84,137.07,9359.0,135.386,135.6233,135.3069,135.5343,9359.0
2021-10-06 12:20:00,137.07,137.21,136.86,137.02,17486.0,135.5343,135.6727,135.3266,135.4848,17486.0
2021-10-06 12:30:00,137.02,137.61,137.0,137.61,18003.0,135.4848,136.0682,135.4651,136.0682,18003.0
2021-10-06 12:40:00,137.65,137.77,137.37,137.47,11245.0,136.1078,136.2264,135.8309,135.9298,11245.0
2021-10-06 12:50:00,137.51,137.6,137.41,137.56,5849.0,135.9694,136.0583,135.8705,136.0188,5849.0
2021-10-06 13:00:00,137.56,137.7,137.37,137.56,38682.0,136.0188,136.1572,135.8309,136.0188,38682.0
2021-10-06 13:10:00,137.54,137.86,137.38,137.83,12870.0,135.999,136.3154,135.8408,136.2858,12870.0
2021-10-06 13:20:00,137.8,137.97,137.65,137.96,6645.0,136.2561,136.4242,136.1078,136.4143,6645.0
2021-10-06 13:30:00,137.97,138.47,137.97,138.47,12848.0,136.4242,136.9186,136.4242,136.9186,12848.0
2021-10-06 13:40:00,138.43,138.56,138.35,138.47,11081.0,136.879,137.0076,136.7999,136.9186,11081.0
2021-10-06 13:50:00,138.45,138.52,138.15,138.52,10757.0,136.8988,136.968,136.6022,136.968,10757.0
2021-10-06 14:00:00,138.51,139.07,138.48,139.07,27536.0,136.9581,137.5119,136.9285,137.5119,27536.0
2021-10-06 14:10:00,139.06,139.23,138.98,139.18,20123.0,137.502,137.6701,137.4229,137.6206,20123.0
2021-10-06 14:20:00,139.16,139.17,138.96,139.05,10651.0,137.6009,137.6108,137.4031,137.4921,10651.0
2021-10-06 14:30:00,139.05,139.16,139.0,139.16,12335.0,137.4921,137.6009,137.4427,137.6009,12335.0
2021-10-06 14:40:00,139.15,139.42,139.15,139.3,17287.0,137.591,137.858,137.591,137.7393,17287.0
2021-10-06 14:50:00,139.26,139.38,139.0,139.0,13563.0,137.6997,137.8184,137.4427,137.4427,13563.0
2021-10-06 15:00:00,139.03,139.29,139.0,139.16,15735.0,137.4723,137.7294,137.4427,137.6009,15735.0
2021-10-06 15:10:00,139.17,139.34,139.01,139.11,24373.0,137.6108,137.7788,137.4525,137.5514,24373.0
2021-10-06 15:20:00,139.15,139.38,138.98,139.32,15415.0,137.591,137.8184,137.4229,137.7591,15415.0
2021-10-06 15:30:00,139.28,139.4,139.11,139.22,23408.0,137.7195,137.8382,137.5514,137.6602,23408.0
2021-10-06 15:40:00,139.21,139.34,139.1,139.22,41658.0,137.6503,137.7788,137.5415,137.6602,41658.0
2021-10-06 15:50:00,139.23,139.63,139.19,139.38,169842.0,137.6701,138.0656,137.6305,137.8184,169842.0
2021-10-07 09:30:00,140.86,141.22,140.13,141.2,52188.0,139.2818,139.6378,138.56,139.618,52188.0
2021-10-07 09:40:00,141.27,141.4,140.53,141.4,23643.0,139.6872,139.8158,138.9555,139.8158,23643.0
2021-10-07 09:50:00,141.32,141.9,141.23,141.73,42579.0,139.7367,140.3102,139.6477,140.1421,42579.0
2021-10-07 10:00:00,141.74,141.83,141.22,141.47,31215.0,140.152,140.241,139.6378,139.885,31215.0
2021-10-07 10:10:00,141.51,142.36,141.51,142.33,33280.0,139.9245,140.765,139.9245,140.7353,33280.0
2021-10-07 10:20:00,142.37,142.99,142.37,142.92,35951.0,140.7749,141.388,140.7749,141.3187,35951.0
2021-10-07 10:30:00,142.86,143.03,142.71,142.75,31412.0,141.2594,141.4275,141.1111,141.1506,31412.0
2021-10-07 10:40:00,142.77,143.3,142.75,143.29,30167.0,141.1704,141.6945,141.1506,141.6846,30167.0
2021-10-07 10:50:00,143.3,143.31,142.63,142.73,54817.0,141.6945,141.7044,141.032,141.1309,54817.0
2021-10-07 11:00:00,142.73,142.8,142.61,142.73,25494.0,141.1309,141.2001,141.0122,141.1309,25494.0
2021-10-07 11:10:00,142.73,142.82,141.84,142.06,24856.0,141.1309,141.2199,140.2508,140.4684,24856.0
2021-10-07 11:20:00,142.06,142.34,141.92,142.25,16188.0,140.4684,140.7452,140.3299,140.6562,16188.0
2021-10-07 11:30:00,142.22,142.35,141.96,142.02,22857.0,140.6266,140.7551,140.3695,140.4288,22857.0
2021-10-07 11:40:00,142.01,142.29,141.97,142.24,25068.0,140.4189,140.6958,140.3794,140.6464,25068.0
2021-10-07 11:50:00,142.24,142.3,141.9,141.91,19030.0,140.6464,140.7057,140.3102,140.3201,19030.0
2021-10-07 12:00:00,141.93,142.07,141.73,141.77,12380.0,140.3398,140.4783,140.1421,140.1816,12380.0
2021-10-07 12:10:00,141.76,141.93,141.76,141.93,4314.0,140.1717,140.3398,140.1717,140.3398,4314.0
2021-10-07 12:20:00,141.89,141.92,141.69,141.69,12275.0,140.3003,140.3299,140.1025,140.1025,12275.0
2021-10-07 12:30:00,141.69,141.82,141.42,141.56,7990.0,140.1025,140.2311,139.8355,139.974,7990.0
2021-10-07 12:40:00,141.59,141.61,141.47,141.51,7477.0,140.0036,140.0234,139.885,139.9245,7477.0
2021-10-07 12:50:00,141.54,141.89,141.5,141.81,5989.0,139.9542,140.3003,139.9146,140.2212,5989.0
2021-10-07 13:00:00,141.8,141.84,141.7,141.72,12742.0,140.2113,140.2508,140.1124,140.1322,12742.0
2021-10-07 13:10:00,141.79,141.84,141.69,141.69,11214.0,140.2014,140.2508,140.1025,140.1025,11214.0
2021-10-07 13:20:00,141.69,141.8,141.6,141.7,12693.0,140.1025,140.2113,140.0135,140.1124,12693.0
2021-10-07 13:30:00,141.72,141.73,141.48,141.58,8161.0,140.1322,140.1421,139.8949,139.9938,8161.0
2021-10-07 13:40:00,141.58,141.84,141.58,141.77,6793.0,139.9938,140.2508,139.9938,140.1816,6793.0
2021-10-07 13:50:00,141.76,141.76,141.4,141.45,9546.0,140.1717,140.1717,139.8158,139.8652,9546.0
2021-10-07 14:00:00,141.48,141.49,141.16,141.24,11220.0,139.8949,139.9048,139.5785,139.6576,11220.0
2021-10-07 14:10:00,141.25,141.34,141.22,141.27,12777.0,139.6674,139.7564,139.6378,139.6872,12777.0
2021-10-07 14:20:00,141.31,141.35,141.12,141.16,6706.0,139.7268,139.7663,139.5389,139.5785,6706.0
2021-10-07 14:30:00,141.23,141.23,141.04,141.05,4819.0,139.6477,139.6477,139.4598,139.4697,4819.0
2021-10-07 14:40:00,141.03,141.06,140.85,140.85,6078.0,139.4499,139.4796,139.2719,139.2719,6078.0
2021-10-07 14:50:00,140.85,140.85,140.62,140.68,10305.0,139.2719,139.2719,139.0445,139.1038,10305.0
2021-10-07 15:00:00,140.64,140.92,140.58,140.91,11970.0,139.0643,139.3411,139.005,139.3313,11970.0
2021-10-07 15:10:00,140.87,141.13,140.86,140.95,11830.0,139.2917,139.5488,139.2818,139.3708,11830.0
2021-10-07 15:20:00,140.95,141.13,140.88,140.97,17501.0,139.3708,139.5488,139.3016,139.3906,17501.0
2021-10-07 15:30:00,140.97,141.08,140.9,140.92,18466.0,139.3906,139.4994,139.3214,139.3411,18466.0
2021-10-07 15:40:00,140.94,141.11,140.83,141.11,18196.0,139.3609,139.529,139.2522,139.529,18196.0
2021-10-07 15:50:00,141.05,141.2,140.92,141.16,125602.0,139.4697,139.618,139.3411,139.5785,125602.0
2021-10-08 09:30:00,141.37,141.5,140.91,141.01,25508.0,139.7861,139.9146,139.3313,139.4301,25508.0
2021-10-08 09:40:00,141.14,141.85,141.13,141.28,16455.0,139.5587,140.2607,139.5488,139.6971,16455.0
2021-10-08 09:50:00,141.28,141.69,140.89,141.6,12082.0,139.6971,140.1025,139.3115,140.0135,12082.0
2021-10-08 10:00:00,141.48,142.3,141.41,142.3,15682.0,139.8949,140.7057,139.8257,140.7057,15682.0
2021-10-08 10:10:00,142.15,142.28,141.95,142.0,25250.0,140.5574,140.6859,140.3596,140.409,25250.0
2021-10-08 10:20:00,141.95,142.36,141.88,142.32,22519.0,140.3596,140.765,140.2904,140.7255,22519.0
2021-10-08 10:30:00,142.33,142.5,142.19,142.39,22039.0,140.7353,140.9034,140.5969,140.7947,22039.0
2021-10-08 10:40:00,142.38,142.38,141.91,142.0,23199.0,140.7848,140.7848,140.3201,140.409,23199.0
2021-10-08 10:50:00,142.02,142.36,142.01,142.2,17902.0,140.4288,140.765,140.4189,140.6068,17902.0
2021-10-08 11:00:00,142.25,142.31,141.96,142.01,20190.0,140.6562,140.7156,140.3695,140.4189,20190.0
2021-10-08 11:10:00,142.01,142.08,141.82,141.93,15629.0,140.4189,140.4881,140.2311,140.3398,15629.0
2021-10-08 11:20:00,141.86,141.87,141.34,141.44,15867.0,140.2706,140.2805,139.7564,139.8553,15867.0
2021-10-08 11:30:00,141.44,141.78,141.43,141.54,23963.0,139.8553,140.1915,139.8454,139.9542,23963.0
2021-10-08 11:40:00,141.49,141.74,141.48,141.61,38413.0,139.9048,140.152,139.8949,140.0234,38413.0
2021-10-08 11:50:00,141.61,141.8,141.44,141.48,54661.0,140.0234,140.2113,139.8553,139.8949,54661.0
2021-10-08 12:00:00,141.48,141.69,141.48,141.56,51469.0,139.8949,140.1025,139.8949,139.974,51469.0
2021-10-08 12:10:00,141.56,141.72,141.49,141.64,28396.0,139.974,140.1322,139.9048,140.0531,28396.0
2021-10-08 12:20:00,141.57,141.74,141.35,141.35,45753.0,139.9839,140.152,139.7663,139.7663,45753.0
2021-10-08 12:30:00,141.36,141.7,141.33,141.67,88297.0,139.7762,140.1124,139.7466,140.0827,88297.0
2021-10-08 12:40:00,141.66,141.86,141.66,141.75,10890.0,140.0729,140.2706,140.0729,140.1618,10890.0
2021-10-08 12:50:00,141.74,141.87,141.74,141.76,15338.0,140.152,140.2805,140.152,140.1717,15338.0
2021-10-08 13:00:00,141.76,141.89,141.6,141.61,14449.0,140.1717,140.3003,140.0135,140.0234,14449.0
2021-10-08 13:10:00,141.61,141.67,141.19,141.21,30270.0,140.0234,140.0827,139.6081,139.6279,30270.0
2021-10-08 13:20:00,141.19,141.3,141.13,141.3,13098.0,139.6081,139.7169,139.5488,139.7169,13098.0
2021-10-08 13:30:00,141.28,141.45,141.2,141.21,16061.0,139.6971,139.8652,139.618,139.6279,16061.0
2021-10-08 13:40:00,141.21,141.27,141.11,141.25,12102.0,139.6279,139.6872,139.529,139.6674,12102.0
2021-10-08 13:50:00,141.25,141.42,141.21,141.38,24160.0,139.6674,139.8355,139.6279,139.796,24160.0
2021-10-08 14:00:00,141.4,141.56,141.37,141.5,24897.0,139.8158,139.974,139.7861,139.9146,24897.0
2021-10-08 14:10:00,141.5,141.8,141.49,141.74,24377.0,139.9146,140.2113,139.9048,140.152,24377.0
2021-10-08 14:20:00,141.75,142.06,141.74,142.06,7125.0,140.1618,140.4684,140.152,140.4684,7125.0
2021-10-08 14:30:00,142.06,142.06,141.89,141.99,29066.0,140.4684,140.4684,140.3003,140.3992,29066.0
2021-10-08 14:40:00,141.98,142.03,141.78,141.93,41494.0,140.3893,140.4387,140.1915,140.3398,41494.0
2021-10-08 14:50:00,141.96,142.02,141.87,141.99,14355.0,140.3695,140.4288,140.2805,140.3992,14355.0
2021-10-08 15:00:00,141.97,142.05,141.8,141.92,12979.0,140.3794,140.4585,140.2113,140.3299,12979.0
2021-10-08 15:10:00,141.9,142.02,141.89,142.0,22843.0,140.3102,140.4288,140.3003,140.409,22843.0
2021-10-08 15:20:00,142.03,142.03,141.85,141.87,27340.0,140.4387,140.4387,140.2607,140.2805,27340.0
2021-10-08 15:30:00,141.88,141.94,141.75,141.89,40380.0,140.2904,140.3497,140.1618,140.3003,40380.0
2021-10-08 15:40:00,141.91,142.02,141.73,141.75,39457.0,140.3201,140.4288,140.1421,140.1618,39457.0
2021-10-08 15:50:00,141.61,141.79,141.4,141.52,134431.0,140.0234,140.2014,139.8158,139.9344,134431.0
2021-10-11 09:30:00,141.43,142.68,141.19,142.55,26276.0,139.8454,141.0814,139.6081,140.9529,26276.0
2021-10-11 09:40:00,142.49,143.04,142.27,142.86,46490.0,140.8936,141.4374,140.676,141.2594,46490.0
2021-10-11 09:50:00,142.86,143.39,142.86,143.03,30168.0,141.2594,141.7835,141.2594,141.4275,30168.0
2021-10-11 10:00:00,143.1,143.28,142.69,142.71,21677.0,141.4967,141.6747,141.0913,141.1111,21677.0
2021-10-11 10:10:00,142.75,143.33,142.75,143.24,24264.0,141.1506,141.7241,141.1506,141.6352,24264.0
2021-10-11 10:20:00,143.24,143.42,143.06,143.38,20314.0,141.6352,141.8131,141.4572,141.7736,20314.0
2021-10-11 10:30:00,143.37,143.5,143.15,143.39,22690.0,141.7637,141.8922,141.5462,141.7835,22690.0
2021-10-11 10:40:00,143.41,143.67,143.25,143.66,17765.0,141.8032,142.0603,141.645,142.0504,17765.0
2021-10-11 10:50:00,143.67,143.81,143.41,143.55,25794.0,142.0603,142.1988,141.8032,141.9417,25794.0
2021-10-11 11:00:00,143.49,143.56,143.18,143.48,20871.0,141.8824,141.9516,141.5758,141.8725,20871.0
2021-10-11 11:10:00,143.41,143.63,143.25,143.25,11396.0,141.8032,142.0208,141.645,141.645,11396.0
2021-10-11 11:20:00,143.3,143.47,143.25,143.39,15054.0,141.6945,141.8626,141.645,141.7835,15054.0
2021-10-11 11:30:00,143.45,143.6,143.32,143.56,12232.0,141.8428,141.9911,141.7143,141.9516,12232.0
2021-10-11 11:40:00,143.58,143.65,143.46,143.49,5628.0,141.9713,142.0406,141.8527,141.8824,5628.0
2021-10-11 11:50:00,143.49,143.52,143.42,143.47,6876.0,141.8824,141.912,141.8131,141.8626,6876.0
2021-10-11 12:00:00,143.47,143.49,143.08,143.1,6106.0,141.8626,141.8824,141.4769,141.4967,6106.0
2021-10-11 12:10:00,143.14,143.14,142.77,142.88,14998.0,141.5363,141.5363,141.1704,141.2792,14998.0
2021-10-11 12:20:00,142.85,143.13,142.77,143.09,18493.0,141.2495,141.5264,141.1704,141.4868,18493.0
2021-10-11 12:30:00,143.13,143.41,143.09,143.28,14152.0,141.5264,141.8032,141.4868,141.6747,14152.0
2021-10-11 12:40:00,143.3,143.36,143.16,143.19,11898.0,141.6945,141.7538,141.556,141.5857,11898.0
2021-10-11 12:50:00,143.18,143.2,142.73,142.82,29830.0,141.5758,141.5956,141.1309,141.2199,29830.0
2021-10-11 13:00:00,142.79,142.86,142.57,142.66,25486.0,141.1902,141.2594,140.9727,141.0617,25486.0
2021-10-11 13:10:00,142.72,142.86,142.68,142.7,28000.0,141.121,141.2594,141.0814,141.1012,28000.0
2021-10-11 13:20:00,142.69,142.74,142.52,142.61,22475.0,141.0913,141.1408,140.9232,141.0122,22475.0
2021-10-11 13:30:00,142.65,142.72,142.45,142.68,17756.0,141.0518,141.121,140.854,141.0814,17756.0
2021-10-11 13:40:00,142.76,142.81,142.51,142.59,5775.0,141.1605,141.21,140.9133,140.9924,5775.0
2021-10-11 13:50:00,142.58,142.89,142.58,142.89,12592.0,140.9825,141.2891,140.9825,141.2891,12592.0
2021-10-11 14:00:00,142.83,142.89,142.63,142.68,10515.0,141.2297,141.2891,141.032,141.0814,10515.0
2021-10-11 14:10:00,142.7,142.93,142.67,142.72,54964.0,141.1012,141.3286,141.0715,141.121,54964.0
2021-10-11 14:20:00,142.74,142.87,142.66,142.78,21833.0,141.1408,141.2693,141.0617,141.1803,21833.0
2021-10-11 14:30:00,142.8,142.91,142.65,142.68,16712.0,141.2001,141.3088,141.0518,141.0814,16712.0
2021-10-11 14:40:00,142.61,142.84,142.61,142.73,50932.0,141.0122,141.2396,141.0122,141.1309,50932.0
2021-10-11 14:50:00,142.72,142.78,142.54,142.7,7138.0,141.121,141.1803,140.943,141.1012,7138.0
2021-10-11 15:00:00,142.73,142.8,142.61,142.78,17759.0,141.1309,141.2001,141.0122,141.1803,17759.0
2021-10-11 15:10:00,142.76,142.89,142.68,142.74,16136.0,141.1605,141.2891,141.0814,141.1408,16136.0
2021-10-11 15:20:00,142.74,142.93,142.64,142.83,22851.0,141.1408,141.3286,141.0419,141.2297,22851.0
2021-10-11 15:30:00,142.85,143.08,142.76,143.0,26824.0,141.2495,141.4769,141.1605,141.3978,26824.0
2021-10-11 15:40:00,143.0,143.17,142.92,143.0,57032.0,141.3978,141.5659,141.3187,141.3978,57032.0
2021-10-11 15:50:00,142.97,143.08,142.8,142.84,178170.0,141.3682,141.4769,141.2001,141.2396,178170.0
2021-10-12 09:30:00,143.22,144.74,143.03,144.16,93536.0,141.6154,143.1183,141.4275,142.5448,93536.0
2021-10-12 09:40:00,144.16,144.45,143.04,143.48,65973.0,142.5448,142.8316,141.4374,141.8725,65973.0
2021-10-12 09:50:00,143.25,144.15,143.25,143.37,34380.0,141.645,142.535,141.645,141.7637,34380.0
2021-10-12 10:00:00,143.26,143.73,143.11,143.36,26694.0,141.6549,142.1197,141.5066,141.7538,26694.0
2021-10-12 10:10:00,143.37,143.73,142.94,143.34,22156.0,141.7637,142.1197,141.3385,141.734,22156.0
2021-10-12 10:20:00,143.29,143.99,143.11,143.99,44223.0,141.6846,142.3767,141.5066,142.3767,44223.0
2021-10-12 10:30:00,143.99,144.0,143.55,143.89,19317.0,142.3767,142.3866,141.9417,142.2779,19317.0
2021-10-12 10:40:00,143.91,144.11,143.72,144.09,16561.0,142.2976,142.4954,142.1098,142.4756,16561.0
2021-10-12 10:50:00,144.1,144.19,143.58,143.58,37655.0,142.4855,142.5745,141.9713,141.9713,37655.0
2021-10-12 11:00:00,143.63,144.21,143.57,144.06,34995.0,142.0208,142.5943,141.9615,142.446,34995.0
2021-10-12 11:10:00,144.03,144.06,143.71,143.83,41496.0,142.4163,142.446,142.0999,142.2185,41496.0
2021-10-12 11:20:00,143.86,144.15,143.85,144.01,22830.0,142.2482,142.535,142.2383,142.3965,22830.0
2021-10-12 11:30:00,143.97,144.16,143.93,144.01,23110.0,142.357,142.5448,142.3174,142.3965,23110.0
2021-10-12 11:40:00,144.01,144.13,143.83,143.88,155608.0,142.3965,142.5152,142.2185,142.268,155608.0
2021-10-12 11:50:00,143.8,144.01,143.57,143.64,20284.0,142.1889,142.3965,141.9615,142.0307,20284.0
2021-10-12 12:00:00,143.68,144.36,143.68,144.27,42856.0,142.0702,142.7426,142.0702,142.6536,42856.0
2021-10-12 12:10:00,144.29,144.54,144.08,144.15,83754.0,142.6734,142.9206,142.4657,142.535,83754.0
2021-10-12 12:20:00,144.15,144.32,144.15,144.24,27075.0,142.535,142.7031,142.535,142.6239,27075.0
2021-10-12 12:30:00,144.22,144.4,144.04,144.11,19293.0,142.6042,142.7822,142.4262,142.4954,19293.0
2021-10-12 12:40:00,144.14,144.35,144.11,144.23,35012.0,142.5251,142.7327,142.4954,142.6141,35012.0
2021-10-12 12:50:00,144.25,144.52,144.25,144.52,48283.0,142.6338,142.9008,142.6338,142.9008,48283.0
2021-10-12 13:00:00,144.49,144.57,144.42,144.5,16679.0,142.8711,142.9503,142.8019,142.881,16679.0
2021-10-12 13:10:00,144.58,144.74,144.55,144.58,7644.0,142.9601,143.1183,142.9305,142.9601,7644.0
2021-10-12 13:20:00,144.53,144.62,144.35,144.37,7229.0,142.9107,142.9997,142.7327,142.7525,7229.0
2021-10-12 13:30:00,144.41,144.87,144.35,144.83,7272.0,142.792,143.2469,142.7327,143.2073,7272.0
2021-10-12 13:40:00,144.87,144.94,144.71,144.79,7596.0,143.2469,143.3161,143.0887,143.1678,7596.0
2021-10-12 13:50:00,144.8,144.8,144.5,144.66,7358.0,143.1777,143.1777,142.881,143.0392,7358.0
2021-10-12 14:00:00,144.67,144.91,144.67,144.69,23743.0,143.0491,143.2864,143.0491,143.0689,23743.0
2021-10-12 14:10:00,144.66,145.07,144.66,144.9,19115.0,143.0392,143.4446,143.0392,143.2766,19115.0
2021-10-12 14:20:00,144.89,145.07,144.72,144.98,12185.0,143.2667,143.4446,143.0986,143.3557,12185.0
2021-10-12 14:30:00,144.98,145.03,144.81,144.96,8866.0,143.3557,143.4051,143.1876,143.3359,8866.0
2021-10-12 14:40:00,144.99,145.11,144.85,145.04,24921.0,143.3655,143.4842,143.2271,143.415,24921.0
2021-10-12 14:50:00,145.0,145.06,144.91,144.98,26247.0,143.3754,143.4348,143.2864,143.3557,26247.0
2021-10-12 15:00:00,144.96,145.03,144.32,144.32,38649.0,143.3359,143.4051,142.7031,142.7031,38649.0
2021-10-12 15:10:00,144.43,144.54,144.33,144.54,19403.0,142.8118,142.9206,142.7129,142.9206,19403.0
2021-10-12 15:20:00,144.5,144.55,144.25,144.46,83338.0,142.881,142.9305,142.6338,142.8415,83338.0
2021-10-12 15:30:00,144.45,144.84,144.37,144.63,40940.0,142.8316,143.2172,142.7525,143.0096,40940.0
2021-10-12 15:40:00,144.63,144.66,144.28,144.35,161063.0,143.0096,143.0392,142.6635,142.7327,161063.0
2021-10-12 15:50:00,144.44,144.77,144.34,144.71,133287.0,142.8217,143.148,142.7228,143.0887,133287.0
2021-10-13 09:30:00,145.0,145.25,144.07,144.52,22385.0,143.3754,143.6226,142.4559,142.9008,22385.0
2021-10-13 09:40:00,144.6,144.62,144.18,144.33,165504.0,142.9799,142.9997,142.5646,142.7129,165504.0
2021-10-13 09:50:00,144.41,144.8,144.26,144.47,12713.0,142.792,143.1777,142.6437,142.8514,12713.0
2021-10-13 10:00:00,144.42,144.56,143.21,143.22,34904.0,142.8019,142.9404,141.6055,141.6154,34904.0
2021-10-13 10:10:00,143.14,143.26,142.66,142.71,40295.0,141.5363,141.6549,141.0617,141.1111,40295.0
2021-10-13 10:20:00,142.66,142.93,142.49,142.59,26929.0,141.0617,141.3286,140.8936,140.9924,26929.0
2021-10-13 10:30:00,142.66,143.26,142.59,142.98,35015.0,141.0617,141.6549,140.9924,141.3781,35015.0
2021-10-13 10:40:00,142.86,143.25,142.77,143.25,10911.0,141.2594,141.645,141.1704,141.645,10911.0
2021-10-13 10:50:00,143.25,143.69,143.15,143.69,17877.0,141.645,142.0801,141.5462,142.0801,17877.0
2021-10-13 11:00:00,143.62,144.32,143.52,144.3,21853.0,142.0109,142.7031,141.912,142.6833,21853.0
2021-10-13 11:10:00,144.31,144.31,143.27,143.27,14313.0,142.6932,142.6932,141.6648,141.6648,14313.0
2021-10-13 11:20:00,143.36,143.49,143.25,143.42,12248.0,141.7538,141.8824,141.645,141.8131,12248.0
2021-10-13 11:30:00,143.44,143.44,142.77,142.88,18425.0,141.8329,141.8329,141.1704,141.2792,18425.0
2021-10-13 11:40:00,142.87,143.4,142.84,143.27,24785.0,141.2693,141.7934,141.2396,141.6648,24785.0
2021-10-13 11:50:00,143.27,143.32,142.45,142.64,25483.0,141.6648,141.7143,140.854,141.0419,25483.0
2021-10-13 12:00:00,142.65,142.71,142.25,142.38,16818.0,141.0518,141.1111,140.6562,140.7848,16818.0
2021-10-13 12:10:00,142.37,142.38,142.0,142.3,56367.0,140.7749,140.7848,140.409,140.7057,56367.0
2021-10-13 12:20:00,142.32,142.7,142.15,142.66,9845.0,140.7255,141.1012,140.5574,141.0617,9845.0
2021-10-13 12:30:00,142.62,142.7,142.43,142.48,6893.0,141.0221,141.1012,140.8342,140.8837,6893.0
2021-10-13 12:40:00,142.49,142.58,142.27,142.29,21943.0,140.8936,140.9825,140.676,140.6958,21943.0
2021-10-13 12:50:00,142.22,142.37,142.01,142.25,12373.0,140.6266,140.7749,140.4189,140.6562,12373.0
2021-10-13 13:00:00,142.34,142.43,142.04,142.04,13688.0,140.7452,140.8342,140.4486,140.4486,13688.0
2021-10-13 13:10:00,142.04,142.1,141.86,141.87,18022.0,140.4486,140.5079,140.2706,140.2805,18022.0
2021-10-13 13:20:00,141.85,142.12,141.8,142.12,30878.0,140.2607,140.5277,140.2113,140.5277,30878.0
2021-10-13 13:30:00,142.02,142.17,141.81,141.97,30253.0,140.4288,140.5771,140.2212,140.3794,30253.0
2021-10-13 13:40:00,141.93,141.94,141.71,141.85,16431.0,140.3398,140.3497,140.1223,140.2607,16431.0
2021-10-13 13:50:00,141.85,141.94,141.76,141.79,11611.0,140.2607,140.3497,140.1717,140.2014,11611.0
2021-10-13 14:00:00,141.83,142.2,141.59,141.88,23470.0,140.241,140.6068,140.0036,140.2904,23470.0
2021-10-13 14:10:00,141.82,141.92,141.68,141.85,15043.0,140.2311,140.3299,140.0926,140.2607,15043.0
2021-10-13 14:20:00,141.84,141.96,141.68,141.73,23068.0,140.2508,140.3695,140.0926,140.1421,23068.0
2021-10-13 14:30:00,141.74,141.8,141.5,141.5,29352.0,140.152,140.2113,139.9146,139.9146,29352.0
2021-10-13 14:40:00,141.53,141.54,141.26,141.45,28607.0,139.9443,139.9542,139.6773,139.8652,28607.0
2021-10-13 14:50:00,141.42,141.53,141.28,141.4,59685.0,139.8355,139.9443,139.6971,139.8158,59685.0
2021-10-13 15:00:00,141.38,141.42,141.01,141.19,70289.0,139.796,139.8355,139.4301,139.6081,70289.0
2021-10-13 15:10:00,141.22,141.3,140.95,141.13,63421.0,139.6378,139.7169,139.3708,139.5488,63421.0
2021-10-13 15:20:00,141.15,141.61,140.92,141.55,113631.0,139.5686,140.0234,139.3411,139.9641,113631.0
2021-10-13 15:30:00,141.53,141.75,140.97,141.06,145583.0,139.9443,140.1618,139.3906,139.4796,145583.0
2021-10-13 15:40:00,141.05,141.14,140.71,140.79,96417.0,139.4697,139.5587,139.1335,139.2126,96417.0
2021-10-13 15:50:00,140.73,141.06,140.73,140.85,245098.0,139.1533,139.4796,139.1533,139.2719,245098.0
2021-10-14 09:30:00,142.29,142.56,141.49,141.49,32114.0,140.6958,140.9628,139.9048,139.9048,32114.0
2021-10-14 09:40:00,141.45,142.29,141.33,142.29,17500.0,139.8652,140.6958,139.7466,140.6958,17500.0
2021-10-14 09:50:00,142.35,142.39,141.83,142.12,23816.0,140.7551,140.7947,140.241,140.5277,23816.0
2021-10-14 10:00:00,142.08,142.41,141.95,142.14,18741.0,140.4881,140.8145,140.3596,140.5475,18741.0
2021-10-14 10:10:00,142.1,142.25,141.78,142.02,20127.0,140.5079,140.6562,140.1915,140.4288,20127.0
2021-10-14 10:20:00,142.02,142.16,141.94,142.0,20995.0,140.4288,140.5673,140.3497,140.409,20995.0
2021-10-14 10:30:00,142.01,142.2,141.7,141.96,18171.0,140.4189,140.6068,140.1124,140.3695,18171.0
2021-10-14 10:40:00,142.0,142.23,142.0,142.18,13047.0,140.409,140.6365,140.409,140.587,13047.0
2021-10-14 10:50:00,142.2,142.2,142.06,142.14,29516.0,140.6068,140.6068,140.4684,140.5475,29516.0
2021-10-14 11:00:00,142.12,142.12,141.69,141.92,18083.0,140.5277,140.5277,140.1025,140.3299,18083.0
2021-10-14 11:10:00,141.92,142.21,141.91,142.11,8345.0,140.3299,140.6167,140.3201,140.5178,8345.0
2021-10-14 11:20:00,142.11,142.11,141.97,141.97,7792.0,140.5178,140.5178,140.3794,140.3794,7792.0
2021-10-14 11:30:00,141.98,142.27,141.98,142.24,11933.0,140.3893,140.676,140.3893,140.6464,11933.0
2021-10-14 11:40:00,142.24,142.3,142.07,142.14,23142.0,140.6464,140.7057,140.4783,140.5475,23142.0
2021-10-14 11:50:00,142.2,142.33,142.04,142.28,41700.0,140.6068,140.7353,140.4486,140.6859,41700.0
2021-10-14 12:00:00,142.31,142.46,142.24,142.28,16556.0,140.7156,140.8639,140.6464,140.6859,16556.0
2021-10-14 12:10:00,142.25,142.25,141.91,142.0,12840.0,140.6562,140.6562,140.3201,140.409,12840.0
2021-10-14 12:20:00,141.93,142.13,141.93,142.07,4162.0,140.3398,140.5376,140.3398,140.4783,4162.0
2021-10-14 12:30:00,142.08,142.15,142.0,142.06,9637.0,140.4881,140.5574,140.409,140.4684,9637.0
2021-10-14 12:40:00,142.06,142.11,141.94,142.04,7005.0,140.4684,140.5178,140.3497,140.4486,7005.0
2021-10-14 12:50:00,142.02,142.03,141.91,142.02,6042.0,140.4288,140.4387,140.3201,140.4288,6042.0
2021-10-14 13:00:00,141.99,142.01,141.84,141.95,6678.0,140.3992,140.4189,140.2508,140.3596,6678.0
2021-10-14 13:10:00,141.9,142.04,141.9,141.99,6776.0,140.3102,140.4486,140.3102,140.3992,6776.0
2021-10-14 13:20:00,141.99,142.0,141.73,141.8,8512.0,140.3992,140.409,140.1421,140.2113,8512.0
2021-10-14 13:30:00,141.85,141.85,141.7,141.7,3761.0,140.2607,140.2607,140.1124,140.1124,3761.0
2021-10-14 13:40:00,141.72,141.8,141.68,141.8,6920.0,140.1322,140.2113,140.0926,140.2113,6920.0
2021-10-14 13:50:00,141.77,141.77,141.54,141.58,7664.0,140.1816,140.1816,139.9542,139.9938,7664.0
2021-10-14 14:00:00,141.57,141.57,141.36,141.46,16738.0,139.9839,139.9839,139.7762,139.8751,16738.0
2021-10-14 14:10:00,141.47,141.62,141.44,141.52,25212.0,139.885,140.0333,139.8553,139.9344,25212.0
2021-10-14 14:20:00,141.53,141.6,141.34,141.47,29209.0,139.9443,140.0135,139.7564,139.885,29209.0
2021-10-14 14:30:00,141.49,141.69,141.49,141.65,71858.0,139.9048,140.1025,139.9048,140.063,71858.0
2021-10-14 14:40:00,141.66,141.76,141.65,141.69,18410.0,140.0729,140.1717,140.063,140.1025,18410.0
2021-10-14 14:50:00,141.71,141.79,141.64,141.71,16104.0,140.1223,140.2014,140.0531,140.1223,16104.0
2021-10-14 15:00:00,141.74,141.75,141.56,141.56,13674.0,140.152,140.1618,139.974,139.974,13674.0
2021-10-14 15:10:00,141.53,141.57,141.32,141.42,10930.0,139.9443,139.9839,139.7367,139.8355,10930.0
2021-10-14 15:20:00,141.4,141.59,141.23,141.48,32724.0,139.8158,140.0036,139.6477,139.8949,32724.0
2021-10-14 15:30:00,141.52,141.59,141.26,141.44,20831.0,139.9344,140.0036,139.6773,139.8553,20831.0
2021-10-14 15:40:00,141.44,141.52,141.38,141.51,22406.0,139.8553,139.9344,139.796,139.9245,22406.0
2021-10-14 15:50:00,141.47,141.64,141.37,141.58,172879.0,139.885,140.0531,139.7861,139.9938,172879.0
2021-10-15 09:30:00,143.21,145.25,143.12,144.31,89579.0,141.6055,143.6226,141.5165,142.6932,89579.0
2021-10-15 09:40:00,144.36,144.53,143.61,144.05,46115.0,142.7426,142.9107,142.001,142.4361,46115.0
2021-10-15 09:50:00,144.21,144.96,144.15,144.6,10680.0,142.5943,143.3359,142.535,142.9799,10680.0
2021-10-15 10:00:00,144.46,144.71,144.26,144.29,20021.0,142.8415,143.0887,142.6437,142.6734,20021.0
2021-10-15 10:10:00,144.44,144.87,144.3,144.42,22089.0,142.8217,143.2469,142.6833,142.8019,22089.0
2021-10-15 10:20:00,144.44,144.45,143.64,143.69,15098.0,142.8217,142.8316,142.0307,142.0801,15098.0
2021-10-15 10:30:00,143.76,144.4,143.65,144.4,49757.0,142.1493,142.7822,142.0406,142.7822,49757.0
2021-10-15 10:40:00,144.35,144.55,144.23,144.55,12826.0,142.7327,142.9305,142.6141,142.9305,12826.0
2021-10-15 10:50:00,144.5,144.62,144.07,144.44,17649.0,142.881,142.9997,142.4559,142.8217,17649.0
2021-10-15 11:00:00,144.5,144.9,144.38,144.88,37609.0,142.881,143.2766,142.7624,143.2568,37609.0
2021-10-15 11:10:00,144.82,144.88,144.41,144.88,42174.0,143.1975,143.2568,142.792,143.2568,42174.0
2021-10-15 11:20:00,144.96,145.09,144.83,145.0,17102.0,143.3359,143.4644,143.2073,143.3754,17102.0
2021-10-15 11:30:00,145.0,145.24,144.85,145.15,41556.0,143.3754,143.6127,143.2271,143.5238,41556.0
2021-10-15 11:40:00,145.11,145.31,145.06,145.25,23707.0,143.4842,143.682,143.4348,143.6226,23707.0
2021-10-15 11:50:00,145.27,145.45,144.84,145.04,23831.0,143.6424,143.8204,143.2172,143.415,23831.0
2021-10-15 12:00:00,145.04,145.25,144.99,145.24,8506.0,143.415,143.6226,143.3655,143.6127,8506.0
2021-10-15 12:10:00,145.18,145.39,145.08,145.25,15828.0,143.5534,143.7611,143.4545,143.6226,15828.0
2021-10-15 12:20:00,145.18,145.27,145.13,145.25,16448.0,143.5534,143.6424,143.504,143.6226,16448.0
2021-10-15 12:30:00,145.27,145.27,145.01,145.23,8806.0,143.6424,143.6424,143.3853,143.6029,8806.0
2021-10-15 12:40:00,145.22,145.39,145.1,145.17,39726.0,143.593,143.7611,143.4743,143.5435,39726.0
2021-10-15 12:50:00,145.17,145.21,144.92,145.03,31491.0,143.5435,143.5831,143.2963,143.4051,31491.0
2021-10-15 13:00:00,145.02,145.11,144.95,145.06,12582.0,143.3952,143.4842,143.326,143.4348,12582.0
2021-10-15 13:10:00,145.05,145.05,144.82,144.88,6580.0,143.4249,143.4249,143.1975,143.2568,6580.0
2021-10-15 13:20:00,144.88,144.89,144.68,144.72,10078.0,143.2568,143.2667,143.059,143.0986,10078.0
2021-10-15 13:30:00,144.73,144.74,144.49,144.6,19380.0,143.1085,143.1183,142.8711,142.9799,19380.0
2021-10-15 13:40:00,144.63,145.07,144.55,144.96,14559.0,143.0096,143.4446,142.9305,143.3359,14559.0
2021-10-15 13:50:00,144.99,145.14,144.95,145.04,7245.0,143.3655,143.5139,143.326,143.415,7245.0
2021-10-15 14:00:00,145.09,145.09,144.87,145.05,10399.0,143.4644,143.4644,143.2469,143.4249,10399.0
2021-10-15 14:10:00,145.06,145.2,144.97,145.19,12689.0,143.4348,143.5732,143.3458,143.5633,12689.0
2021-10-15 14:20:00,145.16,145.27,144.97,145.02,22896.0,143.5336,143.6424,143.3458,143.3952,22896.0
2021-10-15 14:30:00,144.99,145.01,144.76,144.76,46291.0,143.3655,143.3853,143.1381,143.1381,46291.0
2021-10-15 14:40:00,144.74,144.78,144.57,144.63,11528.0,143.1183,143.1579,142.9503,143.0096,11528.0
2021-10-15 14:50:00,144.65,144.85,144.61,144.72,9264.0,143.0294,143.2271,142.9898,143.0986,9264.0
2021-10-15 15:00:00,144.72,144.77,144.53,144.61,10167.0,143.0986,143.148,142.9107,142.9898,10167.0
2021-10-15 15:10:00,144.61,144.73,144.53,144.56,13805.0,142.9898,143.1085,142.9107,142.9404,13805.0
2021-10-15 15:20:00,144.56,144.76,144.52,144.65,52113.0,142.9404,143.1381,142.9008,143.0294,52113.0
2021-10-15 15:30:00,144.61,144.61,144.25,144.28,27795.0,142.9898,142.9898,142.6338,142.6635,27795.0
2021-10-15 15:40:00,144.25,144.46,144.11,144.11,70641.0,142.6338,142.8415,142.4954,142.4954,70641.0
2021-10-15 15:50:00,144.16,144.51,144.01,144.48,179199.0,142.5448,142.8909,142.3965,142.8613,179199.0
2021-10-18 09:30:00,143.37,144.09,142.84,143.16,25916.0,141.7637,142.4756,141.2396,141.556,25916.0
2021-10-18 09:40:00,143.16,143.62,143.0,143.24,12376.0,141.556,142.0109,141.3978,141.6352,12376.0
2021-10-18 09:50:00,143.23,143.64,142.72,143.63,16208.0,141.6253,142.0307,141.121,142.0208,16208.0
2021-10-18 10:00:00,143.57,144.23,143.43,144.15,15997.0,141.9615,142.6141,141.823,142.535,15997.0
2021-10-18 10:10:00,144.16,144.59,143.9,144.59,6933.0,142.5448,142.97,142.2878,142.97,6933.0
2021-10-18 10:20:00,144.51,144.75,144.51,144.61,7722.0,142.8909,143.1282,142.8909,142.9898,7722.0
2021-10-18 10:30:00,144.53,144.69,144.4,144.47,11855.0,142.9107,143.0689,142.7822,142.8514,11855.0
2021-10-18 10:40:00,144.44,144.71,144.41,144.46,10520.0,142.8217,143.0887,142.792,142.8415,10520.0
2021-10-18 10:50:00,144.38,144.39,144.09,144.2,3625.0,142.7624,142.7723,142.4756,142.5844,3625.0
2021-10-18 11:00:00,144.33,144.6,144.31,144.4,12202.0,142.7129,142.9799,142.6932,142.7822,12202.0
2021-10-18 11:10:00,144.28,144.52,144.04,144.11,16367.0,142.6635,142.9008,142.4262,142.4954,16367.0
2021-10-18 11:20:00,144.17,144.35,144.02,144.08,6230.0,142.5547,142.7327,142.4064,142.4657,6230.0
2021-10-18 11:30:00,143.95,144.04,143.81,143.81,3293.0,142.3372,142.4262,142.1988,142.1988,3293.0
2021-10-18 11:40:00,143.83,144.17,143.8,144.15,6722.0,142.2185,142.5547,142.1889,142.535,6722.0
2021-10-18 11:50:00,144.17,144.33,144.03,144.31,30700.0,142.5547,142.7129,142.4163,142.6932,30700.0
2021-10-18 12:00:00,144.25,144.27,143.78,143.78,39605.0,142.6338,142.6536,142.1691,142.1691,39605.0
2021-10-18 12:10:00,143.78,144.03,143.73,143.97,54910.0,142.1691,142.4163,142.1197,142.357,54910.0
2021-10-18 12:20:00,143.97,144.01,143.63,143.63,5956.0,142.357,142.3965,142.0208,142.0208,5956.0
2021-10-18 12:30:00,143.6,143.63,143.48,143.58,7043.0,141.9911,142.0208,141.8725,141.9713,7043.0
2021-10-18 12:40:00,143.6,143.62,143.36,143.51,3979.0,141.9911,142.0109,141.7538,141.9021,3979.0
2021-10-18 12:50:00,143.45,143.46,143.32,143.38,3384.0,141.8428,141.8527,141.7143,141.7736,3384.0
2021-10-18 13:00:00,143.4,143.59,143.4,143.53,5383.0,141.7934,141.9812,141.7934,141.9219,5383.0
2021-10-18 13:10:00,143.54,143.72,143.51,143.72,20187.0,141.9318,142.1098,141.9021,142.1098,20187.0
2021-10-18 13:20:00,143.76,143.92,143.72,143.89,5788.0,142.1493,142.3075,142.1098,142.2779,5788.0
2021-10-18 13:30:00,143.92,144.21,143.87,144.21,8773.0,142.3075,142.5943,142.2581,142.5943,8773.0
2021-10-18 13:40:00,144.16,144.21,144.08,144.15,19318.0,142.5448,142.5943,142.4657,142.535,19318.0
2021-10-18 13:50:00,144.17,144.29,144.07,144.12,17487.0,142.5547,142.6734,142.4559,142.5053,17487.0
2021-10-18 14:00:00,144.13,144.15,143.87,144.06,19609.0,142.5152,142.535,142.2581,142.446,19609.0
2021-10-18 14:10:00,144.03,144.18,143.97,144.17,4452.0,142.4163,142.5646,142.357,142.5547,4452.0
2021-10-18 14:20:00,144.12,144.16,143.94,144.11,6525.0,142.5053,142.5448,142.3273,142.4954,6525.0
2021-10-18 14:30:00,144.06,144.13,143.81,143.92,7224.0,142.446,142.5152,142.1988,142.3075,7224.0
2021-10-18 14:40:00,143.88,143.92,143.61,143.72,8889.0,142.268,142.3075,142.001,142.1098,8889.0
2021-10-18 14:50:00,143.71,143.79,143.61,143.75,4752.0,142.0999,142.179,142.001,142.1394,4752.0
2021-10-18 15:00:00,143.67,143.88,143.67,143.86,4799.0,142.0603,142.268,142.0603,142.2482,4799.0
2021-10-18 15:10:00,143.85,143.92,143.76,143.83,13724.0,142.2383,142.3075,142.1493,142.2185,13724.0
2021-10-18 15:20:00,143.81,143.9,143.71,143.75,30623.0,142.1988,142.2878,142.0999,142.1394,30623.0
2021-10-18 15:30:00,143.73,144.06,143.71,143.97,17352.0,142.1197,142.446,142.0999,142.357,17352.0
2021-10-18 15:40:00,143.98,143.99,143.79,143.92,25990.0,142.3669,142.3767,142.179,142.3075,25990.0
2021-10-18 15:50:00,143.94,144.08,143.86,144.07,80590.0,142.3273,142.4657,142.2482,142.4559,80590.0
2021-10-19 09:30:00,144.98,144.98,143.8,143.8,42252.0,143.3557,143.3557,142.1889,142.1889,42252.0
2021-10-19 09:40:00,143.7,143.89,143.19,143.19,10104.0,142.09,142.2779,141.5857,141.5857,10104.0
2021-10-19 09:50:00,143.15,143.56,143.11,143.16,19597.0,141.5462,141.9516,141.5066,141.556,19597.0
2021-10-19 10:00:00,143.2,143.67,142.9,143.49,35042.0,141.5956,142.0603,141.299,141.8824,35042.0
2021-10-19 10:10:00,143.6,143.91,143.45,143.61,23746.0,141.9911,142.2976,141.8428,142.001,23746.0
2021-10-19 10:20:00,143.52,143.99,143.39,143.78,34185.0,141.912,142.3767,141.7835,142.1691,34185.0
2021-10-19 10:30:00,143.8,144.1,143.45,143.63,16506.0,142.1889,142.4855,141.8428,142.0208,16506.0
2021-10-19 10:40:00,143.59,143.63,143.11,143.12,15433.0,141.9812,142.0208,141.5066,141.5165,15433.0
2021-10-19 10:50:00,143.17,143.48,143.1,143.27,9082.0,141.5659,141.8725,141.4967,141.6648,9082.0
2021-10-19 11:00:00,143.33,143.67,143.29,143.64,16691.0,141.7241,142.0603,141.6846,142.0307,16691.0
2021-10-19 11:10:00,143.58,144.13,143.57,143.94,16314.0,141.9713,142.5152,141.9615,142.3273,16314.0
2021-10-19 11:20:00,143.84,143.84,143.51,143.53,11207.0,142.2284,142.2284,141.9021,141.9219,11207.0
2021-10-19 11:30:00,143.54,143.59,143.38,143.55,15575.0,141.9318,141.9812,141.7736,141.9417,15575.0
2021-10-19 11:40:00,143.58,143.65,143.33,143.42,10415.0,141.9713,142.0406,141.7241,141.8131,10415.0
2021-10-19 11:50:00,143.39,143.41,143.15,143.15,15060.0,141.7835,141.8032,141.5462,141.5462,15060.0
2021-10-19 12:00:00,143.12,143.28,142.98,143.15,10448.0,141.5165,141.6747,141.3781,141.5462,10448.0
2021-10-19 12:10:00,143.15,143.34,143.11,143.15,15858.0,141.5462,141.734,141.5066,141.5462,15858.0
2021-10-19 12:20:00,143.17,143.24,142.8,142.81,13623.0,141.5659,141.6352,141.2001,141.21,13623.0
2021-10-19 12:30:00,142.86,143.12,142.83,143.07,13653.0,141.2594,141.5165,141.2297,141.4671,13653.0
2021-10-19 12:40:00,143.06,143.27,143.04,143.24,5585.0,141.4572,141.6648,141.4374,141.6352,5585.0
2021-10-19 12:50:00,143.24,143.43,143.11,143.38,12728.0,141.6352,141.823,141.5066,141.7736,12728.0
2021-10-19 13:00:00,143.39,143.59,143.35,143.48,14443.0,141.7835,141.9812,141.7439,141.8725,14443.0
2021-10-19 13:10:00,143.48,143.58,143.46,143.46,4165.0,141.8725,141.9713,141.8527,141.8527,4165.0
2021-10-19 13:20:00,143.47,143.53,143.21,143.26,6203.0,141.8626,141.9219,141.6055,141.6549,6203.0
2021-10-19 13:30:00,143.25,143.38,143.24,143.36,5464.0,141.645,141.7736,141.6352,141.7538,5464.0
2021-10-19 13:40:00,143.36,143.36,143.06,143.06,8757.0,141.7538,141.7538,141.4572,141.4572,8757.0
2021-10-19 13:50:00,143.06,143.11,142.7,142.7,23619.0,141.4572,141.5066,141.1012,141.1012,23619.0
2021-10-19 14:00:00,142.71,142.74,142.24,142.33,52586.0,141.1111,141.1408,140.6464,140.7353,52586.0
2021-10-19 14:10:00,142.33,142.5,142.15,142.23,44287.0,140.7353,140.9034,140.5574,140.6365,44287.0
2021-10-19 14:20:00,142.12,142.15,141.93,142.11,18008.0,140.5277,140.5574,140.3398,140.5178,18008.0
2021-10-19 14:30:00,142.09,142.16,141.88,141.88,14214.0,140.498,140.5673,140.2904,140.2904,14214.0
2021-10-19 14:40:00,141.88,141.92,141.48,141.69,28824.0,140.2904,140.3299,139.8949,140.1025,28824.0
2021-10-19 14:50:00,141.66,141.82,141.54,141.76,94550.0,140.0729,140.2311,139.9542,140.1717,94550.0
2021-10-19 15:00:00,141.76,141.99,141.62,141.95,12662.0,140.1717,140.3992,140.0333,140.3596,12662.0
2021-10-19 15:10:00,141.96,142.06,141.86,141.9,13422.0,140.3695,140.4684,140.2706,140.3102,13422.0
2021-10-19 15:20:00,141.86,141.86,141.45,141.45,11735.0,140.2706,140.2706,139.8652,139.8652,11735.0
2021-10-19 15:30:00,141.41,141.54,141.27,141.52,29842.0,139.8257,139.9542,139.6872,139.9344,29842.0
2021-10-19 15:40:00,141.52,141.53,141.05,141.22,46644.0,139.9344,139.9443,139.4697,139.6378,46644.0
2021-10-19 15:50:00,141.23,141.27,140.79,140.93,212306.0,139.6477,139.6872,139.2126,139.351,212306.0
2021-10-20 09:30:00,140.53,141.91,140.48,140.6,60794.0,138.9555,140.3201,138.9061,139.0247,60794.0
2021-10-20 09:40:00,140.62,140.63,139.88,140.42,28918.0,139.0445,139.0544,138.3128,138.8467,28918.0
2021-10-20 09:50:00,140.51,140.78,140.22,140.56,23861.0,138.9357,139.2027,138.649,138.9852,23861.0
2021-10-20 10:00:00,140.51,140.63,139.8,140.4,25392.0,138.9357,139.0544,138.2337,138.827,25392.0
2021-10-20 10:10:00,140.44,141.06,140.44,141.03,18763.0,138.8665,139.4796,138.8665,139.4499,18763.0
2021-10-20 10:20:00,140.96,141.06,140.69,140.93,19434.0,139.3807,139.4796,139.1137,139.351,19434.0
2021-10-20 10:30:00,140.96,141.52,140.93,141.52,29618.0,139.3807,139.9344,139.351,139.9344,29618.0
2021-10-20 10:40:00,141.43,141.53,141.15,141.15,15472.0,139.8454,139.9443,139.5686,139.5686,15472.0
2021-10-20 10:50:00,141.17,141.17,140.5,140.69,14317.0,139.5883,139.5883,138.9259,139.1137,14317.0
2021-10-20 11:00:00,140.59,140.68,140.09,140.38,12180.0,139.0148,139.1038,138.5204,138.8072,12180.0
2021-10-20 11:10:00,140.34,140.58,140.32,140.58,10885.0,138.7676,139.005,138.7479,139.005,10885.0
2021-10-20 11:20:00,140.66,140.72,140.07,140.26,16534.0,139.0841,139.1434,138.5007,138.6885,16534.0
2021-10-20 11:30:00,140.31,140.31,139.8,139.9,13362.0,138.738,138.738,138.2337,138.3326,13362.0
2021-10-20 11:40:00,139.96,140.05,139.86,139.9,60495.0,138.3919,138.4809,138.293,138.3326,60495.0
2021-10-20 11:50:00,139.92,140.0,139.65,139.75,29336.0,138.3523,138.4315,138.0854,138.1843,29336.0
2021-10-20 12:00:00,139.76,140.06,139.71,139.87,10676.0,138.1941,138.4908,138.1447,138.3029,10676.0
2021-10-20 12:10:00,139.87,139.91,139.62,139.65,11461.0,138.3029,138.3425,138.0557,138.0854,11461.0
2021-10-20 12:20:00,139.65,140.61,139.48,140.56,54423.0,138.0854,139.0346,137.9173,138.9852,54423.0
2021-10-20 12:30:00,140.62,140.69,140.36,140.52,37813.0,139.0445,139.1137,138.7874,138.9456,37813.0
2021-10-20 12:40:00,140.49,140.57,140.19,140.48,14952.0,138.916,138.9951,138.6193,138.9061,14952.0
2021-10-20 12:50:00,140.47,140.61,140.42,140.52,9519.0,138.8962,139.0346,138.8467,138.9456,9519.0
2021-10-20 13:00:00,140.56,140.6,140.32,140.52,24537.0,138.9852,139.0247,138.7479,138.9456,24537.0
2021-10-20 13:10:00,140.49,140.69,140.43,140.5,15044.0,138.916,139.1137,138.8566,138.9259,15044.0
2021-10-20 13:20:00,140.43,140.76,140.24,140.67,10108.0,138.8566,139.1829,138.6688,139.0939,10108.0
2021-10-20 13:30:00,140.67,140.9,140.56,140.65,10368.0,139.0939,139.3214,138.9852,139.0742,10368.0
2021-10-20 13:40:00,140.68,140.71,140.34,140.34,8446.0,139.1038,139.1335,138.7676,138.7676,8446.0
2021-10-20 13:50:00,140.34,140.5,140.32,140.35,45733.0,138.7676,138.9259,138.7479,138.7775,45733.0
2021-10-20 14:00:00,140.35,140.54,140.2,140.33,32944.0,138.7775,138.9654,138.6292,138.7578,32944.0
2021-10-20 14:10:00,140.32,140.33,140.19,140.21,6999.0,138.7479,138.7578,138.6193,138.6391,6999.0
2021-10-20 14:20:00,140.2,140.31,139.98,140.05,11873.0,138.6292,138.738,138.4117,138.4809,11873.0
2021-10-20 14:30:00,140.06,140.22,140.06,140.22,8621.0,138.4908,138.649,138.4908,138.649,8621.0
2021-10-20 14:40:00,140.21,140.46,140.18,140.42,18787.0,138.6391,138.8863,138.6094,138.8467,18787.0
2021-10-20 14:50:00,140.4,140.71,140.36,140.67,26569.0,138.827,139.1335,138.7874,139.0939,26569.0
2021-10-20 15:00:00,140.69,140.77,140.47,140.63,15827.0,139.1137,139.1928,138.8962,139.0544,15827.0
2021-10-20 15:10:00,140.62,140.77,140.61,140.66,39089.0,139.0445,139.1928,139.0346,139.0841,39089.0
2021-10-20 15:20:00,140.64,140.64,140.3,140.3,21583.0,139.0643,139.0643,138.7281,138.7281,21583.0
2021-10-20 15:30:00,140.31,140.46,140.12,140.13,25122.0,138.738,138.8863,138.5501,138.56,25122.0
2021-10-20 15:40:00,140.15,140.3,140.08,140.26,37545.0,138.5798,138.7281,138.5106,138.6885,37545.0
2021-10-20 15:50:00,140.25,140.3,139.9,140.25,140159.0,138.6787,138.7281,138.3326,138.6787,140159.0
2021-10-21 09:30:00,140.09,140.92,140.05,140.09,15120.0,138.5204,139.3411,138.4809,138.5204,15120.0
2021-10-21 09:40:00,139.97,140.31,139.81,139.85,9940.0,138.4018,138.738,138.2436,138.2831,9940.0
2021-10-21 09:50:00,139.97,140.27,139.81,139.9,15338.0,138.4018,138.6984,138.2436,138.3326,15338.0
2021-10-21 10:00:00,139.94,140.33,139.76,140.11,12432.0,138.3721,138.7578,138.1941,138.5402,12432.0
2021-10-21 10:10:00,140.24,140.83,140.05,140.83,26976.0,138.6688,139.2522,138.4809,139.2522,26976.0
2021-10-21 10:20:00,140.87,141.08,140.79,140.95,10475.0,139.2917,139.4994,139.2126,139.3708,10475.0
2021-10-21 10:30:00,141.0,141.33,141.0,141.22,7179.0,139.4202,139.7466,139.4202,139.6378,7179.0
2021-10-21 10:40:00,141.28,141.63,141.28,141.53,13232.0,139.6971,140.0432,139.6971,139.9443,13232.0
2021-10-21 10:50:00,141.5,141.58,141.2,141.23,7538.0,139.9146,139.9938,139.618,139.6477,7538.0
2021-10-21 11:00:00,141.13,141.16,140.67,140.85,9909.0,139.5488,139.5785,139.0939,139.2719,9909.0
2021-10-21 11:10:00,140.79,140.99,140.73,140.93,10235.0,139.2126,139.4104,139.1533,139.351,10235.0
2021-10-21 11:20:00,140.93,141.12,140.7,140.76,11951.0,139.351,139.5389,139.1236,139.1829,11951.0
2021-10-21 11:30:00,140.78,140.82,140.64,140.75,6883.0,139.2027,139.2423,139.0643,139.1731,6883.0
2021-10-21 11:40:00,140.83,141.12,140.8,140.96,9445.0,139.2522,139.5389,139.2225,139.3807,9445.0
2021-10-21 11:50:00,140.95,141.0,140.75,140.78,8521.0,139.3708,139.4202,139.1731,139.2027,8521.0
2021-10-21 12:00:00,140.83,140.93,140.64,140.66,8596.0,139.2522,139.351,139.0643,139.0841,8596.0
2021-10-21 12:10:00,140.62,141.05,140.62,140.87,9543.0,139.0445,139.4697,139.0445,139.2917,9543.0
2021-10-21 12:20:00,140.93,141.02,140.84,141.02,14952.0,139.351,139.44,139.262,139.44,14952.0
2021-10-21 12:30:00,141.05,141.07,140.98,141.04,10494.0,139.4697,139.4895,139.4005,139.4598,10494.0
2021-10-21 12:40:00,141.01,141.07,140.87,141.07,12924.0,139.4301,139.4895,139.2917,139.4895,12924.0
2021-10-21 12:50:00,141.05,141.09,140.86,140.94,17358.0,139.4697,139.5092,139.2818,139.3609,17358.0
2021-10-21 13:00:00,140.97,141.05,140.87,140.93,21758.0,139.3906,139.4697,139.2917,139.351,21758.0
2021-10-21 13:10:00,140.99,140.99,140.74,140.8,7068.0,139.4104,139.4104,139.1632,139.2225,7068.0
2021-10-21 13:20:00,140.9,140.98,140.88,140.94,3917.0,139.3214,139.4005,139.3016,139.3609,3917.0
2021-10-21 13:30:00,140.91,141.06,140.87,140.9,4227.0,139.3313,139.4796,139.2917,139.3214,4227.0
2021-10-21 13:40:00,140.93,140.93,140.69,140.72,5344.0,139.351,139.351,139.1137,139.1434,5344.0
2021-10-21 13:50:00,140.75,140.77,140.6,140.62,4999.0,139.1731,139.1928,139.0247,139.0445,4999.0
2021-10-21 14:00:00,140.62,140.88,140.61,140.66,9605.0,139.0445,139.3016,139.0346,139.0841,9605.0
2021-10-21 14:10:00,140.71,140.79,140.65,140.77,14908.0,139.1335,139.2126,139.0742,139.1928,14908.0
2021-10-21 14:20:00,140.74,140.87,140.68,140.72,8340.0,139.1632,139.2917,139.1038,139.1434,8340.0
2021-10-21 14:30:00,140.74,140.79,140.64,140.64,9471.0,139.1632,139.2126,139.0643,139.0643,9471.0
2021-10-21 14:40:00,140.66,140.76,140.58,140.74,9993.0,139.0841,139.1829,139.005,139.1632,9993.0
2021-10-21 14:50:00,140.77,140.86,140.75,140.86,13991.0,139.1928,139.2818,139.1731,139.2818,13991.0
2021-10-21 15:00:00,140.86,140.87,140.73,140.77,11297.0,139.2818,139.2917,139.1533,139.1928,11297.0
2021-10-21 15:10:00,140.78,140.8,140.6,140.73,13728.0,139.2027,139.2225,139.0247,139.1533,13728.0
2021-10-21 15:20:00,140.71,141.09,140.71,141.09,9497.0,139.1335,139.5092,139.1335,139.5092,9497.0
2021-10-21 15:30:00,141.12,141.33,141.12,141.3,20605.0,139.5389,139.7466,139.5389,139.7169,20605.0
2021-10-21 15:40:00,141.28,141.45,141.28,141.45,18227.0,139.6971,139.8652,139.6971,139.8652,18227.0
2021-10-21 15:50:00,141.47,141.6,141.27,141.49,82315.0,139.885,140.0135,139.6872,139.9048,82315.0
2021-10-22 09:30:00,140.57,141.38,140.47,140.89,21277.0,138.9951,139.796,138.8962,139.3115,21277.0
2021-10-22 09:40:00,140.93,141.43,140.91,141.22,3130.0,139.351,139.8454,139.3313,139.6378,3130.0
2021-10-22 09:50:00,140.83,141.51,140.82,141.47,8513.0,139.2522,139.9245,139.2423,139.885,8513.0
2021-10-22 10:00:00,141.4,141.56,141.18,141.51,8353.0,139.8158,139.974,139.5982,139.9245,8353.0
2021-10-22 10:10:00,141.55,141.98,141.5,141.91,11558.0,139.9641,140.3893,139.9146,140.3201,11558.0
2021-10-22 10:20:00,141.94,142.44,141.86,142.37,26100.0,140.3497,140.8441,140.2706,140.7749,26100.0
2021-10-22 10:30:00,142.42,142.76,142.23,142.45,17893.0,140.8243,141.1605,140.6365,140.854,17893.0
2021-10-22 10:40:00,142.37,142.74,142.32,142.7,14152.0,140.7749,141.1408,140.7255,141.1012,14152.0
2021-10-22 10:50:00,142.7,142.72,142.08,142.11,13837.0,141.1012,141.121,140.4881,140.5178,13837.0
2021-10-22 11:00:00,142.06,142.45,142.05,142.45,18319.0,140.4684,140.854,140.4585,140.854,18319.0
2021-10-22 11:10:00,142.43,142.53,142.01,142.22,22725.0,140.8342,140.9331,140.4189,140.6266,22725.0
2021-10-22 11:20:00,142.16,142.17,141.7,141.86,4783.0,140.5673,140.5771,140.1124,140.2706,4783.0
2021-10-22 11:30:00,141.81,141.9,141.38,141.38,8366.0,140.2212,140.3102,139.796,139.796,8366.0
2021-10-22 11:40:00,141.4,141.41,141.12,141.33,6003.0,139.8158,139.8257,139.5389,139.7466,6003.0
2021-10-22 11:50:00,141.19,141.59,141.19,141.5,5425.0,139.6081,140.0036,139.6081,139.9146,5425.0
2021-10-22 12:00:00,141.52,141.77,141.41,141.48,10243.0,139.9344,140.1816,139.8257,139.8949,10243.0
2021-10-22 12:10:00,141.52,141.95,141.45,141.88,63251.0,139.9344,140.3596,139.8652,140.2904,63251.0
2021-10-22 12:20:00,141.88,141.94,141.59,141.59,6444.0,140.2904,140.3497,140.0036,140.0036,6444.0
2021-10-22 12:30:00,141.58,141.73,141.42,141.59,9293.0,139.9938,140.1421,139.8355,140.0036,9293.0
2021-10-22 12:40:00,141.59,141.75,141.55,141.75,2460.0,140.0036,140.1618,139.9641,140.1618,2460.0
2021-10-22 12:50:00,141.75,141.83,141.58,141.62,3331.0,140.1618,140.241,139.9938,140.0333,3331.0
2021-10-22 13:00:00,141.58,141.76,141.55,141.75,2403.0,139.9938,140.1717,139.9641,140.1618,2403.0
2021-10-22 13:10:00,141.78,141.78,141.6,141.77,3537.0,140.1915,140.1915,140.0135,140.1816,3537.0
2021-10-22 13:20:00,141.75,141.75,141.62,141.62,4113.0,140.1618,140.1618,140.0333,140.0333,4113.0
2021-10-22 13:30:00,141.62,141.76,141.58,141.72,7133.0,140.0333,140.1717,139.9938,140.1322,7133.0
2021-10-22 13:40:00,141.74,141.89,141.7,141.84,1931.0,140.152,140.3003,140.1124,140.2508,1931.0
2021-10-22 13:50:00,141.84,142.04,141.84,141.92,6825.0,140.2508,140.4486,140.2508,140.3299,6825.0
2021-10-22 14:00:00,141.93,142.1,141.81,142.03,9434.0,140.3398,140.5079,140.2212,140.4387,9434.0
2021-10-22 14:10:00,142.11,142.17,141.94,142.06,8181.0,140.5178,140.5771,140.3497,140.4684,8181.0
2021-10-22 14:20:00,142.06,142.09,141.99,142.0,6509.0,140.4684,140.498,140.3992,140.409,6509.0
2021-10-22 14:30:00,142.0,142.26,142.0,142.12,7879.0,140.409,140.6661,140.409,140.5277,7879.0
2021-10-22 14:40:00,142.14,142.18,142.01,142.03,8722.0,140.5475,140.587,140.4189,140.4387,8722.0
2021-10-22 14:50:00,142.0,142.0,141.62,141.62,11615.0,140.409,140.409,140.0333,140.0333,11615.0
2021-10-22 15:00:00,141.6,141.71,141.51,141.58,16053.0,140.0135,140.1223,139.9245,139.9938,16053.0
2021-10-22 15:10:00,141.58,141.65,141.49,141.56,10082.0,139.9938,140.063,139.9048,139.974,10082.0
2021-10-22 15:20:00,141.57,141.66,141.49,141.55,15009.0,139.9839,140.0729,139.9048,139.9641,15009.0
2021-10-22 15:30:00,141.57,141.74,141.4,141.46,21314.0,139.9839,140.152,139.8158,139.8751,21314.0
2021-10-22 15:40:00,141.44,141.62,141.36,141.39,19993.0,139.8553,140.0333,139.7762,139.8059,19993.0
2021-10-22 15:50:00,141.4,141.72,141.38,141.68,98675.0,139.8158,140.1322,139.796,140.0926,98675.0
2021-10-25 09:30:00,141.77,142.25,140.53,140.91,29012.0,140.1816,140.6562,138.9555,139.3313,29012.0
2021-10-25 09:40:00,140.92,140.96,139.85,140.44,29682.0,139.3411,139.3807,138.2831,138.8665,29682.0
2021-10-25 09:50:00,140.42,141.55,140.36,141.55,12219.0,138.8467,139.9641,138.7874,139.9641,12219.0
2021-10-25 10:00:00,141.57,142.35,141.57,142.13,31485.0,139.9839,140.7551,139.9839,140.5376,31485.0
2021-10-25 10:10:00,142.13,142.84,142.05,142.79,14552.0,140.5376,141.2396,140.4585,141.1902,14552.0
2021-10-25 10:20:00,142.84,142.84,142.19,142.31,8563.0,141.2396,141.2396,140.5969,140.7156,8563.0
2021-10-25 10:30:00,142.36,142.59,142.06,142.47,14313.0,140.765,140.9924,140.4684,140.8738,14313.0
2021-10-25 10:40:00,142.47,143.03,142.43,143.03,26067.0,140.8738,141.4275,140.8342,141.4275,26067.0
2021-10-25 10:50:00,142.99,143.02,142.18,142.33,13689.0,141.388,141.4176,140.587,140.7353,13689.0
2021-10-25 11:00:00,142.19,142.19,141.88,142.03,8519.0,140.5969,140.5969,140.2904,140.4387,8519.0
2021-10-25 11:10:00,142.05,142.26,141.93,142.23,8003.0,140.4585,140.6661,140.3398,140.6365,8003.0
2021-10-25 11:20:00,142.29,142.34,142.04,142.09,9437.0,140.6958,140.7452,140.4486,140.498,9437.0
2021-10-25 11:30:00,142.05,142.1,141.52,141.62,11210.0,140.4585,140.5079,139.9344,140.0333,11210.0
2021-10-25 11:40:00,141.68,141.91,141.57,141.88,6301.0,140.0926,140.3201,139.9839,140.2904,6301.0
2021-10-25 11:50:00,141.88,142.03,141.74,142.03,9468.0,140.2904,140.4387,140.152,140.4387,9468.0
2021-10-25 12:00:00,141.94,142.04,141.64,141.74,125043.0,140.3497,140.4486,140.0531,140.152,125043.0
2021-10-25 12:10:00,141.64,141.65,141.15,141.43,49718.0,140.0531,140.063,139.5686,139.8454,49718.0
2021-10-25 12:20:00,141.4,141.57,141.28,141.48,14583.0,139.8158,139.9839,139.6971,139.8949,14583.0
2021-10-25 12:30:00,141.47,141.56,141.15,141.23,12157.0,139.885,139.974,139.5686,139.6477,12157.0
2021-10-25 12:40:00,141.31,141.47,141.31,141.47,5601.0,139.7268,139.885,139.7268,139.885,5601.0
2021-10-25 12:50:00,141.42,141.46,141.31,141.4,9530.0,139.8355,139.8751,139.7268,139.8158,9530.0
2021-10-25 13:00:00,141.36,141.5,141.35,141.5,7950.0,139.7762,139.9146,139.7663,139.9146,7950.0
2021-10-25 13:10:00,141.51,141.74,141.47,141.65,4829.0,139.9245,140.152,139.885,140.063,4829.0
2021-10-25 13:20:00,141.66,141.81,141.61,141.72,6132.0,140.0729,140.2212,140.0234,140.1322,6132.0
2021-10-25 13:30:00,141.67,141.73,141.5,141.57,7681.0,140.0827,140.1421,139.9146,139.9839,7681.0
2021-10-25 13:40:00,141.6,141.81,141.56,141.71,7965.0,140.0135,140.2212,139.974,140.1223,7965.0
2021-10-25 13:50:00,141.78,141.82,141.57,141.57,5810.0,140.1915,140.2311,139.9839,139.9839,5810.0
2021-10-25 14:00:00,141.58,141.78,141.52,141.7,13284.0,139.9938,140.1915,139.9344,140.1124,13284.0
2021-10-25 14:10:00,141.73,141.96,141.71,141.96,3400.0,140.1421,140.3695,140.1223,140.3695,3400.0
2021-10-25 14:20:00,141.92,142.05,141.89,141.98,5241.0,140.3299,140.4585,140.3003,140.3893,5241.0
2021-10-25 14:30:00,141.94,142.03,141.73,141.75,10047.0,140.3497,140.4387,140.1421,140.1618,10047.0
2021-10-25 14:40:00,141.74,141.81,141.63,141.66,11779.0,140.152,140.2212,140.0432,140.0729,11779.0
2021-10-25 14:50:00,141.66,141.78,141.55,141.74,15143.0,140.0729,140.1915,139.9641,140.152,15143.0
2021-10-25 15:00:00,141.73,141.92,141.67,141.75,19380.0,140.1421,140.3299,140.0827,140.1618,19380.0
2021-10-25 15:10:00,141.76,141.89,141.73,141.81,26465.0,140.1717,140.3003,140.1421,140.2212,26465.0
2021-10-25 15:20:00,141.8,141.97,141.72,141.97,23715.0,140.2113,140.3794,140.1322,140.3794,23715.0
2021-10-25 15:30:00,141.97,142.09,141.85,141.93,12818.0,140.3794,140.498,140.2607,140.3398,12818.0
2021-10-25 15:40:00,141.94,142.06,141.82,142.06,22557.0,140.3497,140.4684,140.2311,140.4684,22557.0
2021-10-25 15:50:00,142.1,142.44,141.93,142.2,130220.0,140.5079,140.8441,140.3398,140.6068,130220.0
2021-10-26 09:30:00,143.46,144.93,143.02,144.9,56309.0,141.8527,143.3062,141.4176,143.2766,56309.0
2021-10-26 09:40:00,144.86,145.23,144.52,144.72,76123.0,143.237,143.6029,142.9008,143.0986,76123.0
2021-10-26 09:50:00,144.81,145.17,144.59,144.59,42084.0,143.1876,143.5435,142.97,142.97,42084.0
2021-10-26 10:00:00,144.59,145.18,144.53,144.89,49223.0,142.97,143.5534,142.9107,143.2667,49223.0
2021-10-26 10:10:00,144.88,145.06,144.61,144.74,157118.0,143.2568,143.4348,142.9898,143.1183,157118.0
2021-10-26 10:20:00,144.73,145.25,144.65,145.0,31553.0,143.1085,143.6226,143.0294,143.3754,31553.0
2021-10-26 10:30:00,145.03,145.07,144.67,144.82,13720.0,143.4051,143.4446,143.0491,143.1975,13720.0
2021-10-26 10:40:00,144.86,144.93,144.49,144.65,350228.0,143.237,143.3062,142.8711,143.0294,350228.0
2021-10-26 10:50:00,144.55,144.63,144.45,144.5,17045.0,142.9305,143.0096,142.8316,142.881,17045.0
2021-10-26 11:00:00,144.51,144.69,144.43,144.52,30423.0,142.8909,143.0689,142.8118,142.9008,30423.0
2021-10-26 11:10:00,144.49,144.79,144.34,144.79,28840.0,142.8711,143.1678,142.7228,143.1678,28840.0
2021-10-26 11:20:00,144.75,145.13,144.72,145.1,23763.0,143.1282,143.504,143.0986,143.4743,23763.0
2021-10-26 11:30:00,145.16,145.22,144.27,144.6,36932.0,143.5336,143.593,142.6536,142.9799,36932.0
2021-10-26 11:40:00,144.59,144.96,144.53,144.72,13079.0,142.97,143.3359,142.9107,143.0986,13079.0
2021-10-26 11:50:00,144.64,144.76,144.41,144.49,19067.0,143.0195,143.1381,142.792,142.8711,19067.0
2021-10-26 12:00:00,144.52,144.57,143.83,143.85,180646.0,142.9008,142.9503,142.2185,142.2383,180646.0
2021-10-26 12:10:00,143.83,144.38,143.82,144.27,15672.0,142.2185,142.7624,142.2087,142.6536,15672.0
2021-10-26 12:20:00,144.32,144.34,143.95,143.95,20023.0,142.7031,142.7228,142.3372,142.3372,20023.0
2021-10-26 12:30:00,143.97,143.98,143.58,143.8,38842.0,142.357,142.3669,141.9713,142.1889,38842.0
2021-10-26 12:40:00,143.77,143.9,143.67,143.75,35458.0,142.1592,142.2878,142.0603,142.1394,35458.0
2021-10-26 12:50:00,143.81,143.86,143.59,143.86,13192.0,142.1988,142.2482,141.9812,142.2482,13192.0
2021-10-26 13:00:00,143.86,143.86,143.68,143.69,19107.0,142.2482,142.2482,142.0702,142.0801,19107.0
2021-10-26 13:10:00,143.72,143.84,143.57,143.83,20650.0,142.1098,142.2284,141.9615,142.2185,20650.0
2021-10-26 13:20:00,143.9,143.9,143.44,143.62,16449.0,142.2878,142.2878,141.8329,142.0109,16449.0
2021-10-26 13:30:00,143.59,144.0,143.59,143.88,11517.0,141.9812,142.3866,141.9812,142.268,11517.0
2021-10-26 13:40:00,143.85,144.1,143.84,143.88,25644.0,142.2383,142.4855,142.2284,142.268,25644.0
2021-10-26 13:50:00,143.88,144.03,143.72,143.79,15001.0,142.268,142.4163,142.1098,142.179,15001.0
2021-10-26 14:00:00,143.85,144.02,143.83,144.02,15728.0,142.2383,142.4064,142.2185,142.4064,15728.0
2021-10-26 14:10:00,144.03,144.03,143.73,143.9,13975.0,142.4163,142.4163,142.1197,142.2878,13975.0
2021-10-26 14:20:00,143.87,143.88,143.7,143.81,11507.0,142.2581,142.268,142.09,142.1988,11507.0
2021-10-26 14:30:00,143.87,144.23,143.79,144.07,25260.0,142.2581,142.6141,142.179,142.4559,25260.0
2021-10-26 14:40:00,144.09,144.09,143.72,143.75,67918.0,142.4756,142.4756,142.1098,142.1394,67918.0
2021-10-26 14:50:00,143.79,143.97,143.66,143.85,35808.0,142.179,142.357,142.0504,142.2383,35808.0
2021-10-26 15:00:00,143.9,144.03,143.77,143.87,12504.0,142.2878,142.4163,142.1592,142.2581,12504.0
2021-10-26 15:10:00,143.85,143.93,143.71,143.75,17078.0,142.2383,142.3174,142.0999,142.1394,17078.0
2021-10-26 15:20:00,143.78,143.92,143.69,143.72,20167.0,142.1691,142.3075,142.0801,142.1098,20167.0
2021-10-26 15:30:00,143.76,144.03,143.76,143.8,24373.0,142.1493,142.4163,142.1493,142.1889,24373.0
2021-10-26 15:40:00,143.84,144.15,143.77,144.06,42266.0,142.2284,142.535,142.1592,142.446,42266.0
2021-10-26 15:50:00,144.08,144.65,143.92,144.45,292678.0,142.4657,143.0294,142.3075,142.8316,292678.0
2021-10-27 09:30:00,141.08,144.24,140.4,144.19,74678.0,139.4994,142.6239,138.827,142.5745,74678.0
2021-10-27 09:40:00,144.16,146.34,143.89,145.41,141156.0,142.5448,144.7004,142.2779,143.7808,141156.0
2021-10-27 09:50:00,145.25,145.59,143.63,143.87,83443.0,143.6226,143.9588,142.0208,142.2581,83443.0
2021-10-27 10:00:00,143.75,145.07,142.92,144.98,52014.0,142.1394,143.4446,141.3187,143.3557,52014.0
2021-10-27 10:10:00,145.05,146.34,145.03,145.61,91968.0,143.4249,144.7004,143.4051,143.9786,91968.0
2021-10-27 10:20:00,145.41,146.1,145.28,145.91,164209.0,143.7808,144.4631,143.6523,144.2752,164209.0
2021-10-27 10:30:00,145.91,146.77,145.8,146.61,57206.0,144.2752,145.1256,144.1665,144.9674,57206.0
2021-10-27 10:40:00,146.71,147.37,146.63,147.22,65070.0,145.0663,145.7189,144.9872,145.5706,65070.0
2021-10-27 10:50:00,147.15,148.2,147.05,147.44,67257.0,145.5013,146.5396,145.4025,145.7881,67257.0
2021-10-27 11:00:00,147.24,147.89,147.17,147.19,29221.0,145.5903,146.2331,145.5211,145.5409,29221.0
2021-10-27 11:10:00,147.26,147.51,146.66,146.68,23735.0,145.6101,145.8573,145.0168,145.0366,23735.0
2021-10-27 11:20:00,146.69,146.69,145.86,146.01,26103.0,145.0465,145.0465,144.2258,144.3741,26103.0
2021-10-27 11:30:00,145.98,146.67,145.59,146.67,23311.0,144.3445,145.0267,143.9588,145.0267,23311.0
2021-10-27 11:40:00,146.62,146.8,145.73,145.86,22569.0,144.9773,145.1553,144.0973,144.2258,22569.0
2021-10-27 11:50:00,145.94,146.73,145.86,146.7,31623.0,144.3049,145.0861,144.2258,145.0564,31623.0
2021-10-27 12:00:00,146.73,147.68,146.49,147.46,216009.0,145.0861,146.0254,144.8487,145.8079,216009.0
2021-10-27 12:10:00,147.56,148.0,147.29,147.84,90042.0,145.9068,146.3418,145.6398,146.1836,90042.0
2021-10-27 12:20:00,147.84,148.17,147.71,147.86,35226.0,146.1836,146.5099,146.0551,146.2034,35226.0
2021-10-27 12:30:00,147.81,148.38,147.78,148.29,64788.0,146.154,146.7176,146.1243,146.6286,64788.0
2021-10-27 12:40:00,148.3,148.39,148.16,148.26,53659.0,146.6385,146.7275,146.5,146.5989,53659.0
2021-10-27 12:50:00,148.25,148.31,147.94,148.02,26106.0,146.589,146.6483,146.2825,146.3616,26106.0
2021-10-27 13:00:00,147.97,148.19,147.65,148.06,61579.0,146.3122,146.5297,145.9957,146.4011,61579.0
2021-10-27 13:10:00,148.12,148.71,147.98,148.58,25585.0,146.4605,147.0439,146.322,146.9153,25585.0
2021-10-27 13:20:00,148.68,149.0,148.34,148.34,39328.0,147.0142,147.3306,146.678,146.678,39328.0
2021-10-27 13:30:00,148.36,148.5,147.91,148.0,28032.0,146.6978,146.8362,146.2528,146.3418,28032.0
2021-10-27 13:40:00,148.02,148.74,147.86,148.47,36396.0,146.3616,147.0735,146.2034,146.8066,36396.0
2021-10-27 13:50:00,148.53,148.78,148.29,148.74,37560.0,146.8659,147.1131,146.6286,147.0735,37560.0
2021-10-27 14:00:00,148.7,148.86,148.47,148.74,29641.0,147.034,147.1922,146.8066,147.0735,29641.0
2021-10-27 14:10:00,148.77,148.78,148.46,148.67,33980.0,147.1032,147.1131,146.7967,147.0043,33980.0
2021-10-27 14:20:00,148.72,149.02,148.7,148.99,46779.0,147.0538,147.3504,147.034,147.3207,46779.0
2021-10-27 14:30:00,149.0,149.04,148.49,148.75,34306.0,147.3306,147.3702,146.8263,147.0834,34306.0
2021-10-27 14:40:00,148.77,148.8,148.45,148.57,40324.0,147.1032,147.1329,146.7868,146.9054,40324.0
2021-10-27 14:50:00,148.65,148.7,147.94,147.96,43819.0,146.9845,147.034,146.2825,146.3023,43819.0
2021-10-27 15:00:00,147.95,147.95,147.53,147.59,42469.0,146.2924,146.2924,145.8771,145.9364,42469.0
2021-10-27 15:10:00,147.55,147.58,147.02,147.17,58860.0,145.8969,145.9265,145.3728,145.5211,58860.0
2021-10-27 15:20:00,147.14,147.65,147.05,147.63,49423.0,145.4915,145.9957,145.4025,145.976,49423.0
2021-10-27 15:30:00,147.61,147.84,147.41,147.6,119916.0,145.9562,146.1836,145.7584,145.9463,119916.0
2021-10-27 15:40:00,147.63,147.73,147.23,147.56,76504.0,145.976,146.0748,145.5804,145.9068,76504.0
2021-10-27 15:50:00,147.51,147.71,147.2,147.22,282538.0,145.8573,146.0551,145.5508,145.5706,282538.0
2021-10-28 09:30:00,148.35,148.73,146.28,146.75,75133.0,146.6879,147.0636,144.6411,145.1058,75133.0
2021-10-28 09:40:00,146.52,147.65,146.32,147.58,15537.0,144.8784,145.9957,144.6806,145.9265,15537.0
2021-10-28 09:50:00,147.45,147.79,147.23,147.5,11032.0,145.798,146.1342,145.5804,145.8474,11032.0
2021-10-28 10:00:00,147.62,147.82,147.09,147.09,25565.0,145.9661,146.1638,145.442,145.442,25565.0
2021-10-28 10:10:00,147.22,147.23,146.55,147.18,22553.0,145.5706,145.5804,144.9081,145.531,22553.0
2021-10-28 10:20:00,147.16,147.8,147.16,147.71,9035.0,145.5112,146.1441,145.5112,146.0551,9035.0
2021-10-28 10:30:00,147.78,148.03,147.72,147.99,19699.0,146.1243,146.3715,146.065,146.3319,19699.0
2021-10-28 10:40:00,148.01,148.1,147.38,147.39,57675.0,146.3517,146.4407,145.7288,145.7387,57675.0
2021-10-28 10:50:00,147.31,147.51,147.03,147.43,60841.0,145.6596,145.8573,145.3827,145.7782,60841.0
2021-10-28 11:00:00,147.48,147.84,147.36,147.71,18507.0,145.8276,146.1836,145.709,146.0551,18507.0
2021-10-28 11:10:00,147.8,148.05,147.65,147.89,13496.0,146.1441,146.3913,145.9957,146.2331,13496.0
2021-10-28 11:20:00,147.89,148.09,147.75,148.08,7961.0,146.2331,146.4308,146.0946,146.4209,7961.0
2021-10-28 11:30:00,148.09,148.35,148.04,148.1,19200.0,146.4308,146.6879,146.3814,146.4407,19200.0
2021-10-28 11:40:00,148.16,148.43,148.08,148.19,9010.0,146.5,146.767,146.4209,146.5297,9010.0
2021-10-28 11:50:00,148.18,148.19,148.02,148.09,9070.0,146.5198,146.5297,146.3616,146.4308,9070.0
2021-10-28 12:00:00,148.17,148.26,147.88,147.88,9770.0,146.5099,146.5989,146.2232,146.2232,9770.0
2021-10-28 12:10:00,147.79,148.12,147.79,148.03,7698.0,146.1342,146.4605,146.1342,146.3715,7698.0
2021-10-28 12:20:00,147.99,147.99,147.6,147.62,5860.0,146.3319,146.3319,145.9463,145.9661,5860.0
2021-10-28 12:30:00,147.58,147.7,147.5,147.55,9263.0,145.9265,146.0452,145.8474,145.8969,9263.0
2021-10-28 12:40:00,147.66,147.67,147.26,147.56,18402.0,146.0056,146.0155,145.6101,145.9068,18402.0
2021-10-28 12:50:00,147.63,147.84,147.23,147.33,11952.0,145.976,146.1836,145.5804,145.6793,11952.0
2021-10-28 13:00:00,147.52,147.57,147.28,147.32,7749.0,145.8672,145.9166,145.6299,145.6694,7749.0
2021-10-28 13:10:00,147.31,147.6,146.39,146.58,116774.0,145.6596,145.9463,144.7499,144.9377,116774.0
2021-10-28 13:20:00,146.55,146.82,146.46,146.55,14693.0,144.9081,145.175,144.8191,144.9081,14693.0
2021-10-28 13:30:00,146.63,146.78,146.51,146.68,13591.0,144.9872,145.1355,144.8685,145.0366,13591.0
2021-10-28 13:40:00,146.62,146.72,146.47,146.65,13791.0,144.9773,145.0762,144.829,145.0069,13791.0
2021-10-28 13:50:00,146.64,146.72,146.4,146.4,17858.0,144.9971,145.0762,144.7597,144.7597,17858.0
2021-10-28 14:00:00,146.46,147.25,146.45,147.09,7889.0,144.8191,145.6002,144.8092,145.442,7889.0
2021-10-28 14:10:00,147.0,147.05,146.56,146.63,50115.0,145.353,145.4025,144.918,144.9872,50115.0
2021-10-28 14:20:00,146.5,146.66,146.17,146.44,17319.0,144.8586,145.0168,144.5323,144.7993,17319.0
2021-10-28 14:30:00,146.36,146.55,146.32,146.53,17131.0,144.7202,144.9081,144.6806,144.8883,17131.0
2021-10-28 14:40:00,146.51,146.72,146.39,146.56,9216.0,144.8685,145.0762,144.7499,144.918,9216.0
2021-10-28 14:50:00,146.55,146.73,145.94,146.03,70366.0,144.9081,145.0861,144.3049,144.3939,70366.0
2021-10-28 15:00:00,145.94,146.29,145.94,146.21,21586.0,144.3049,144.651,144.3049,144.5719,21586.0
2021-10-28 15:10:00,146.21,146.6,146.06,146.18,19393.0,144.5719,144.9575,144.4236,144.5422,19393.0
2021-10-28 15:20:00,146.21,146.33,146.0,146.12,24995.0,144.5719,144.6905,144.3642,144.4829,24995.0
2021-10-28 15:30:00,146.19,146.28,145.59,145.61,46124.0,144.5521,144.6411,143.9588,143.9786,46124.0
2021-10-28 15:40:00,145.7,145.94,145.67,145.77,49070.0,144.0676,144.3049,144.0379,144.1368,49070.0
2021-10-28 15:50:00,145.77,146.16,145.75,146.04,94512.0,144.1368,144.5224,144.117,144.4038,94512.0
2021-10-29 09:30:00,145.58,146.0,144.77,145.95,41806.0,143.9489,144.3642,143.148,144.3148,41806.0
2021-10-29 09:40:00,145.98,146.08,145.31,145.75,13485.0,144.3445,144.4433,143.682,144.117,13485.0
2021-10-29 09:50:00,145.61,146.04,145.18,145.31,21035.0,143.9786,144.4038,143.5534,143.682,21035.0
2021-10-29 10:00:00,145.22,145.7,144.96,145.46,25428.0,143.593,144.0676,143.3359,143.8303,25428.0
2021-10-29 10:10:00,145.41,145.41,144.85,144.88,37089.0,143.7808,143.7808,143.2271,143.2568,37089.0
2021-10-29 10:20:00,144.86,144.91,144.37,144.37,73989.0,143.237,143.2864,142.7525,142.7525,73989.0
2021-10-29 10:30:00,144.36,145.43,144.32,145.14,35284.0,142.7426,143.8006,142.7031,143.5139,35284.0
2021-10-29 10:40:00,145.15,145.67,144.96,145.62,22774.0,143.5238,144.0379,143.3359,143.9885,22774.0
2021-10-29 10:50:00,145.59,146.5,145.59,146.25,29912.0,143.9588,144.8586,143.9588,144.6114,29912.0
2021-10-29 11:00:00,146.19,146.23,145.78,145.94,24187.0,144.5521,144.5917,144.1467,144.3049,24187.0
2021-10-29 11:10:00,146.07,146.11,145.38,145.63,18914.0,144.4334,144.473,143.7512,143.9984,18914.0
2021-10-29 11:20:00,145.63,145.99,145.62,145.87,7865.0,143.9984,144.3543,143.9885,144.2357,7865.0
2021-10-29 11:30:00,145.89,146.07,145.66,146.06,12051.0,144.2555,144.4334,144.028,144.4236,12051.0
2021-10-29 11:40:00,146.03,146.03,145.5,145.68,16328.0,144.3939,144.3939,143.8698,144.0478,16328.0
2021-10-29 11:50:00,145.69,145.9,145.44,145.44,8706.0,144.0577,144.2654,143.8105,143.8105,8706.0
2021-10-29 12:00:00,145.48,145.58,145.17,145.43,24988.0,143.8501,143.9489,143.5435,143.8006,24988.0
2021-10-29 12:10:00,145.44,145.64,145.09,145.15,11353.0,143.8105,144.0083,143.4644,143.5238,11353.0
2021-10-29 12:20:00,145.13,145.16,144.69,144.7,19073.0,143.504,143.5336,143.0689,143.0788,19073.0
2021-10-29 12:30:00,144.65,144.74,144.17,144.32,82917.0,143.0294,143.1183,142.5547,142.7031,82917.0
2021-10-29 12:40:00,144.27,144.27,143.93,143.93,25734.0,142.6536,142.6536,142.3174,142.3174,25734.0
2021-10-29 12:50:00,143.93,144.15,143.7,143.87,39775.0,142.3174,142.535,142.09,142.2581,39775.0
2021-10-29 13:00:00,143.86,143.87,143.44,143.57,23424.0,142.2482,142.2581,141.8329,141.9615,23424.0
2021-10-29 13:10:00,143.59,143.6,143.11,143.4,29026.0,141.9812,141.9911,141.5066,141.7934,29026.0
2021-10-29 13:20:00,143.43,143.47,143.13,143.21,21817.0,141.823,141.8626,141.5264,141.6055,21817.0
2021-10-29 13:30:00,143.14,143.27,143.09,143.19,38556.0,141.5363,141.6648,141.4868,141.5857,38556.0
2021-10-29 13:40:00,143.19,143.2,142.84,142.98,17931.0,141.5857,141.5956,141.2396,141.3781,17931.0
2021-10-29 13:50:00,142.93,143.39,142.86,143.24,92548.0,141.3286,141.7835,141.2594,141.6352,92548.0
2021-10-29 14:00:00,143.24,143.36,143.12,143.33,40014.0,141.6352,141.7538,141.5165,141.7241,40014.0
2021-10-29 14:10:00,143.34,143.45,143.29,143.3,21223.0,141.734,141.8428,141.6846,141.6945,21223.0
2021-10-29 14:20:00,143.3,143.41,143.28,143.29,21562.0,141.6945,141.8032,141.6747,141.6846,21562.0
2021-10-29 14:30:00,143.27,143.61,143.27,143.59,18328.0,141.6648,142.001,141.6648,141.9812,18328.0
2021-10-29 14:40:00,143.58,143.62,143.46,143.5,21709.0,141.9713,142.0109,141.8527,141.8922,21709.0
2021-10-29 14:50:00,143.51,143.57,143.45,143.55,107871.0,141.9021,141.9615,141.8428,141.9417,107871.0
2021-10-29 15:00:00,143.55,143.56,143.13,143.16,40077.0,141.9417,141.9516,141.5264,141.556,40077.0
2021-10-29 15:10:00,143.18,143.42,143.09,143.34,15631.0,141.5758,141.8131,141.4868,141.734,15631.0
2021-10-29 15:20:00,143.32,143.46,143.08,143.46,23452.0,141.7143,141.8527,141.4769,141.8527,23452.0
2021-10-29 15:30:00,143.46,143.99,143.23,143.92,227534.0,141.8527,142.3767,141.6253,142.3075,227534.0
2021-10-29 15:40:00,143.95,144.03,143.76,143.93,69340.0,142.3372,142.4163,142.1493,142.3174,69340.0
2021-10-29 15:50:00,143.9,144.27,143.89,143.95,287060.0,142.2878,142.6536,142.2779,142.3372,287060.0
2021-11-01 09:30:00,144.3,144.79,143.26,144.25,74382.0,142.6833,143.1678,141.6549,142.6338,74382.0
2021-11-01 09:40:00,144.17,144.7,143.76,144.04,206709.0,142.5547,143.0788,142.1493,142.4262,206709.0
2021-11-01 09:50:00,144.1,144.46,143.81,143.91,200448.0,142.4855,142.8415,142.1988,142.2976,200448.0
2021-11-01 10:00:00,144.03,144.39,143.62,144.05,125705.0,142.4163,142.7723,142.0109,142.4361,125705.0
2021-11-01 10:10:00,144.04,144.05,143.52,143.84,27162.0,142.4262,142.4361,141.912,142.2284,27162.0
2021-11-01 10:20:00,143.77,143.91,143.56,143.63,30632.0,142.1592,142.2976,141.9516,142.0208,30632.0
2021-11-01 10:30:00,143.63,143.9,143.2,143.6,51069.0,142.0208,142.2878,141.5956,141.9911,51069.0
2021-11-01 10:40:00,143.65,143.76,143.55,143.69,8077.0,142.0406,142.1493,141.9417,142.0801,8077.0
2021-11-01 10:50:00,143.61,143.81,143.39,143.55,40169.0,142.001,142.1988,141.7835,141.9417,40169.0
2021-11-01 11:00:00,143.61,143.9,143.55,143.59,17171.0,142.001,142.2878,141.9417,141.9812,17171.0
2021-11-01 11:10:00,143.6,143.78,143.58,143.7,16393.0,141.9911,142.1691,141.9713,142.09,16393.0
2021-11-01 11:20:00,143.74,143.85,143.74,143.85,20401.0,142.1296,142.2383,142.1296,142.2383,20401.0
2021-11-01 11:30:00,143.85,143.86,143.63,143.69,13606.0,142.2383,142.2482,142.0208,142.0801,13606.0
2021-11-01 11:40:00,143.7,143.81,143.59,143.72,10269.0,142.09,142.1988,141.9812,142.1098,10269.0
2021-11-01 11:50:00,143.83,143.85,143.54,143.66,15731.0,142.2185,142.2383,141.9318,142.0504,15731.0
2021-11-01 12:00:00,143.64,143.76,143.53,143.66,18361.0,142.0307,142.1493,141.9219,142.0504,18361.0
2021-11-01 12:10:00,143.66,143.68,143.4,143.54,8641.0,142.0504,142.0702,141.7934,141.9318,8641.0
2021-11-01 12:20:00,143.54,143.61,143.42,143.42,6841.0,141.9318,142.001,141.8131,141.8131,6841.0
2021-11-01 12:30:00,143.44,143.76,143.44,143.64,137275.0,141.8329,142.1493,141.8329,142.0307,137275.0
2021-11-01 12:40:00,143.65,143.76,143.53,143.74,38638.0,142.0406,142.1493,141.9219,142.1296,38638.0
2021-11-01 12:50:00,143.74,143.96,143.7,143.75,161064.0,142.1296,142.3471,142.09,142.1394,161064.0
2021-11-01 13:00:00,143.75,143.93,143.68,143.85,89936.0,142.1394,142.3174,142.0702,142.2383,89936.0
2021-11-01 13:10:00,143.85,144.84,143.7,144.77,955316.0,142.2383,143.2172,142.09,143.148,955316.0
2021-11-01 13:20:00,144.82,145.38,144.74,145.22,58327.0,143.1975,143.7512,143.1183,143.593,58327.0
2021-11-01 13:30:00,145.27,145.51,145.1,145.34,37408.0,143.6424,143.8797,143.4743,143.7116,37408.0
2021-11-01 13:40:00,145.36,145.4,145.15,145.28,38363.0,143.7314,143.771,143.5238,143.6523,38363.0
2021-11-01 13:50:00,145.24,145.3,145.07,145.17,20348.0,143.6127,143.6721,143.4446,143.5435,20348.0
2021-11-01 14:00:00,145.17,145.19,144.72,144.77,33478.0,143.5435,143.5633,143.0986,143.148,33478.0
2021-11-01 14:10:00,144.76,144.85,144.5,144.6,27691.0,143.1381,143.2271,142.881,142.9799,27691.0
2021-11-01 14:20:00,144.6,144.88,144.6,144.85,9578.0,142.9799,143.2568,142.9799,143.2271,9578.0
2021-11-01 14:30:00,144.82,144.96,144.76,144.79,27583.0,143.1975,143.3359,143.1381,143.1678,27583.0
2021-11-01 14:40:00,144.8,144.93,144.76,144.9,38501.0,143.1777,143.3062,143.1381,143.2766,38501.0
2021-11-01 14:50:00,144.9,144.9,144.64,144.66,19508.0,143.2766,143.2766,143.0195,143.0392,19508.0
2021-11-01 15:00:00,144.64,144.79,144.55,144.72,25868.0,143.0195,143.1678,142.9305,143.0986,25868.0
2021-11-01 15:10:00,144.74,144.94,144.47,144.47,104560.0,143.1183,143.3161,142.8514,142.8514,104560.0
2021-11-01 15:20:00,144.5,145.08,144.47,144.74,159457.0,142.881,143.4545,142.8514,143.1183,159457.0
2021-11-01 15:30:00,144.75,144.91,144.73,144.79,83986.0,143.1282,143.2864,143.1085,143.1678,83986.0
2021-11-01 15:40:00,144.79,144.89,144.57,144.65,59866.0,143.1678,143.2667,142.9503,143.0294,59866.0
2021-11-01 15:50:00,144.68,144.85,144.5,144.78,182485.0,143.059,143.2271,142.881,143.1579,182485.0
2021-11-02 09:30:00,144.51,144.96,143.62,143.78,65572.0,142.8909,143.3359,142.0109,142.1691,65572.0
2021-11-02 09:40:00,143.61,143.72,142.0,142.16,70232.0,142.001,142.1098,140.409,140.5673,70232.0
2021-11-02 09:50:00,142.19,142.87,142.1,142.51,22393.0,140.5969,141.2693,140.5079,140.9133,22393.0
2021-11-02 10:00:00,142.46,143.5,142.14,143.41,30546.0,140.8639,141.8922,140.5475,141.8032,30546.0
2021-11-02 10:10:00,143.36,143.45,142.59,142.89,20038.0,141.7538,141.8428,140.9924,141.2891,20038.0
2021-11-02 10:20:00,142.95,143.03,142.66,142.9,17558.0,141.3484,141.4275,141.0617,141.299,17558.0
2021-11-02 10:30:00,142.7,142.74,142.21,142.46,11518.0,141.1012,141.1408,140.6167,140.8639,11518.0
2021-11-02 10:40:00,142.38,142.74,142.12,142.4,27030.0,140.7848,141.1408,140.5277,140.8046,27030.0
2021-11-02 10:50:00,142.38,142.49,142.05,142.31,29223.0,140.7848,140.8936,140.4585,140.7156,29223.0
2021-11-02 11:00:00,142.36,142.8,142.25,142.6,47557.0,140.765,141.2001,140.6562,141.0023,47557.0
2021-11-02 11:10:00,142.65,142.83,142.5,142.61,37523.0,141.0518,141.2297,140.9034,141.0122,37523.0
2021-11-02 11:20:00,142.64,143.21,142.59,143.01,40929.0,141.0419,141.6055,140.9924,141.4077,40929.0
2021-11-02 11:30:00,142.97,142.97,142.24,142.75,13720.0,141.3682,141.3682,140.6464,141.1506,13720.0
2021-11-02 11:40:00,142.72,142.73,142.37,142.43,14671.0,141.121,141.1309,140.7749,140.8342,14671.0
2021-11-02 11:50:00,142.43,142.43,141.52,141.59,72865.0,140.8342,140.8342,139.9344,140.0036,72865.0
2021-11-02 12:00:00,141.54,141.64,141.18,141.28,42565.0,139.9542,140.0531,139.5982,139.6971,42565.0
2021-11-02 12:10:00,141.28,141.79,141.19,141.45,33906.0,139.6971,140.2014,139.6081,139.8652,33906.0
2021-11-02 12:20:00,141.45,141.83,141.38,141.74,19665.0,139.8652,140.241,139.796,140.152,19665.0
2021-11-02 12:30:00,141.69,142.01,141.45,141.64,53220.0,140.1025,140.4189,139.8652,140.0531,53220.0
2021-11-02 12:40:00,141.63,141.85,141.33,141.51,28260.0,140.0432,140.2607,139.7466,139.9245,28260.0
2021-11-02 12:50:00,141.5,141.68,141.38,141.5,12379.0,139.9146,140.0926,139.796,139.9146,12379.0
2021-11-02 13:00:00,141.47,141.61,141.28,141.33,21713.0,139.885,140.0234,139.6971,139.7466,21713.0
2021-11-02 13:10:00,141.32,141.37,141.03,141.19,31887.0,139.7367,139.7861,139.4499,139.6081,31887.0
2021-11-02 13:20:00,141.24,141.51,140.78,140.95,90162.0,139.6576,139.9245,139.2027,139.3708,90162.0
2021-11-02 13:30:00,140.96,141.51,140.84,141.41,27277.0,139.3807,139.9245,139.262,139.8257,27277.0
2021-11-02 13:40:00,141.33,141.45,141.19,141.27,10952.0,139.7466,139.8652,139.6081,139.6872,10952.0
2021-11-02 13:50:00,141.23,141.38,141.2,141.34,10089.0,139.6477,139.796,139.618,139.7564,10089.0
2021-11-02 14:00:00,141.33,141.52,141.32,141.46,15572.0,139.7466,139.9344,139.7367,139.8751,15572.0
2021-11-02 14:10:00,141.48,141.57,141.47,141.49,8857.0,139.8949,139.9839,139.885,139.9048,8857.0
2021-11-02 14:20:00,141.51,141.53,141.2,141.36,39336.0,139.9245,139.9443,139.618,139.7762,39336.0
2021-11-02 14:30:00,141.34,141.38,141.07,141.09,75332.0,139.7564,139.796,139.4895,139.5092,75332.0
2021-11-02 14:40:00,141.04,141.21,140.96,141.0,20835.0,139.4598,139.6279,139.3807,139.4202,20835.0
2021-11-02 14:50:00,141.02,141.08,140.9,141.06,37178.0,139.44,139.4994,139.3214,139.4796,37178.0
2021-11-02 15:00:00,141.06,141.06,140.86,140.97,33170.0,139.4796,139.4796,139.2818,139.3906,33170.0
2021-11-02 15:10:00,140.99,141.06,140.74,140.86,75805.0,139.4104,139.4796,139.1632,139.2818,75805.0
2021-11-02 15:20:00,140.84,140.87,140.62,140.79,40955.0,139.262,139.2917,139.0445,139.2126,40955.0
2021-11-02 15:30:00,140.81,141.31,140.75,141.31,65748.0,139.2324,139.7268,139.1731,139.7268,65748.0
2021-11-02 15:40:00,141.24,141.51,141.11,141.29,50624.0,139.6576,139.9245,139.529,139.707,50624.0
2021-11-02 15:50:00,141.32,141.54,141.2,141.34,164689.0,139.7367,139.9542,139.618,139.7564,164689.0
2021-11-03 09:30:00,140.49,141.17,139.87,140.98,63379.0,138.916,139.5883,138.3029,139.4005,63379.0
2021-11-03 09:40:00,141.08,143.4,140.96,143.3,45042.0,139.4994,141.7934,139.3807,141.6945,45042.0
2021-11-03 09:50:00,143.24,143.97,142.94,143.94,56242.0,141.6352,142.357,141.3385,142.3273,56242.0
2021-11-03 10:00:00,143.89,144.56,143.87,144.25,84833.0,142.2779,142.9404,142.2581,142.6338,84833.0
2021-11-03 10:10:00,144.3,144.91,144.2,144.58,90713.0,142.6833,143.2864,142.5844,142.9601,90713.0
2021-11-03 10:20:00,144.71,144.71,144.0,144.42,14347.0,143.0887,143.0887,142.3866,142.8019,14347.0
2021-11-03 10:30:00,144.28,145.19,144.08,145.0,37900.0,142.6635,143.5633,142.4657,143.3754,37900.0
2021-11-03 10:40:00,145.19,145.3,144.84,144.96,23059.0,143.5633,143.6721,143.2172,143.3359,23059.0
2021-11-03 10:50:00,145.02,145.45,144.92,145.33,56993.0,143.3952,143.8204,143.2963,143.7017,56993.0
2021-11-03 11:00:00,145.33,145.59,145.24,145.31,100228.0,143.7017,143.9588,143.6127,143.682,100228.0
2021-11-03 11:10:00,145.36,145.94,145.21,145.94,14078.0,143.7314,144.3049,143.5831,144.3049,14078.0
2021-11-03 11:20:00,145.98,146.53,145.98,146.14,36767.0,144.3445,144.8883,144.3445,144.5027,36767.0
2021-11-03 11:30:00,146.15,146.73,146.07,146.72,24563.0,144.5125,145.0861,144.4334,145.0762,24563.0
2021-11-03 11:40:00,146.71,146.81,145.9,145.96,16517.0,145.0663,145.1652,144.2654,144.3247,16517.0
2021-11-03 11:50:00,145.84,146.24,145.78,145.92,39359.0,144.206,144.6015,144.1467,144.2851,39359.0
2021-11-03 12:00:00,145.97,146.04,145.79,145.88,15239.0,144.3346,144.4038,144.1566,144.2456,15239.0
2021-11-03 12:10:00,145.9,145.97,145.29,145.43,11806.0,144.2654,144.3346,143.6622,143.8006,11806.0
2021-11-03 12:20:00,145.35,145.37,145.05,145.22,7998.0,143.7215,143.7413,143.4249,143.593,7998.0
2021-11-03 12:30:00,145.25,145.43,145.25,145.25,5398.0,143.6226,143.8006,143.6226,143.6226,5398.0
2021-11-03 12:40:00,145.23,145.32,145.15,145.2,6378.0,143.6029,143.6918,143.5238,143.5732,6378.0
2021-11-03 12:50:00,145.15,145.25,144.88,145.14,9214.0,143.5238,143.6226,143.2568,143.5139,9214.0
2021-11-03 13:00:00,145.22,145.38,145.0,145.16,29999.0,143.593,143.7512,143.3754,143.5336,29999.0
2021-11-03 13:10:00,145.21,145.21,145.0,145.07,16817.0,143.5831,143.5831,143.3754,143.4446,16817.0
2021-11-03 13:20:00,145.01,145.11,144.85,144.96,11611.0,143.3853,143.4842,143.2271,143.3359,11611.0
2021-11-03 13:30:00,144.96,144.98,144.5,144.72,33013.0,143.3359,143.3557,142.881,143.0986,33013.0
2021-11-03 13:40:00,144.69,144.69,144.41,144.56,12836.0,143.0689,143.0689,142.792,142.9404,12836.0
2021-11-03 13:50:00,144.51,144.55,144.25,144.45,14177.0,142.8909,142.9305,142.6338,142.8316,14177.0
2021-11-03 14:00:00,144.41,145.14,144.41,144.91,42687.0,142.792,143.5139,142.792,143.2864,42687.0
2021-11-03 14:10:00,144.86,144.9,144.67,144.83,19418.0,143.237,143.2766,143.0491,143.2073,19418.0
2021-11-03 14:20:00,144.79,145.02,144.76,144.95,29355.0,143.1678,143.3952,143.1381,143.326,29355.0
2021-11-03 14:30:00,144.97,145.13,144.77,145.08,27639.0,143.3458,143.504,143.148,143.4545,27639.0
2021-11-03 14:40:00,145.1,145.27,145.0,145.27,12124.0,143.4743,143.6424,143.3754,143.6424,12124.0
2021-11-03 14:50:00,145.24,145.39,145.14,145.17,18960.0,143.6127,143.7611,143.5139,143.5435,18960.0
2021-11-03 15:00:00,145.22,145.41,145.16,145.36,29711.0,143.593,143.7808,143.5336,143.7314,29711.0
2021-11-03 15:10:00,145.39,145.53,145.29,145.37,30697.0,143.7611,143.8995,143.6622,143.7413,30697.0
2021-11-03 15:20:00,145.38,145.52,145.27,145.47,22026.0,143.7512,143.8896,143.6424,143.8402,22026.0
2021-11-03 15:30:00,145.48,145.53,145.35,145.4,31398.0,143.8501,143.8995,143.7215,143.771,31398.0
2021-11-03 15:40:00,145.41,145.55,145.35,145.54,59526.0,143.7808,143.9193,143.7215,143.9094,59526.0
2021-11-03 15:50:00,145.5,145.59,145.25,145.25,171974.0,143.8698,143.9588,143.6226,143.6226,171974.0
2021-11-04 09:30:00,145.99,146.62,145.84,146.03,27193.0,144.3543,144.9773,144.206,144.3939,27193.0
2021-11-04 09:40:00,146.09,147.54,146.09,147.43,22017.0,144.4532,145.887,144.4532,145.7782,22017.0
2021-11-04 09:50:00,147.44,147.82,147.14,147.14,23350.0,145.7881,146.1638,145.4915,145.4915,23350.0
2021-11-04 10:00:00,147.07,147.9,146.81,147.75,17973.0,145.4222,146.2429,145.1652,146.0946,17973.0
2021-11-04 10:10:00,147.74,148.09,147.55,147.77,22152.0,146.0847,146.4308,145.8969,146.1144,22152.0
2021-11-04 10:20:00,147.61,147.61,146.87,147.22,10477.0,145.9562,145.9562,145.2245,145.5706,10477.0
2021-11-04 10:30:00,147.16,147.6,147.15,147.56,15812.0,145.5112,145.9463,145.5013,145.9068,15812.0
2021-11-04 10:40:00,147.58,147.58,146.99,147.35,8693.0,145.9265,145.9265,145.3431,145.6991,8693.0
2021-11-04 10:50:00,147.34,147.52,147.04,147.06,10104.0,145.6892,145.8672,145.3926,145.4124,10104.0
2021-11-04 11:00:00,146.99,146.99,146.6,146.87,10048.0,145.3431,145.3431,144.9575,145.2245,10048.0
2021-11-04 11:10:00,146.82,146.98,146.64,146.73,11047.0,145.175,145.3333,144.9971,145.0861,11047.0
2021-11-04 11:20:00,146.75,146.89,146.3,146.56,14599.0,145.1058,145.2443,144.6609,144.918,14599.0
2021-11-04 11:30:00,146.48,146.54,146.21,146.47,10273.0,144.8389,144.8982,144.5719,144.829,10273.0
2021-11-04 11:40:00,146.48,146.71,146.34,146.43,7714.0,144.8389,145.0663,144.7004,144.7894,7714.0
2021-11-04 11:50:00,146.4,147.0,146.24,147.0,18213.0,144.7597,145.353,144.6015,145.353,18213.0
2021-11-04 12:00:00,147.03,147.03,146.54,146.69,7036.0,145.3827,145.3827,144.8982,145.0465,7036.0
2021-11-04 12:10:00,146.71,146.98,146.66,146.97,10426.0,145.0663,145.3333,145.0168,145.3234,10426.0
2021-11-04 12:20:00,146.97,147.21,146.91,147.0,13212.0,145.3234,145.5607,145.264,145.353,13212.0
2021-11-04 12:30:00,147.0,147.2,146.94,147.07,6204.0,145.353,145.5508,145.2937,145.4222,6204.0
2021-11-04 12:40:00,147.08,147.2,147.02,147.07,12135.0,145.4321,145.5508,145.3728,145.4222,12135.0
2021-11-04 12:50:00,147.04,147.2,146.71,146.88,24610.0,145.3926,145.5508,145.0663,145.2344,24610.0
2021-11-04 13:00:00,146.86,147.05,146.72,147.05,15928.0,145.2146,145.4025,145.0762,145.4025,15928.0
2021-11-04 13:10:00,147.08,147.24,147.02,147.17,19308.0,145.4321,145.5903,145.3728,145.5211,19308.0
2021-11-04 13:20:00,147.18,147.18,146.9,147.04,15853.0,145.531,145.531,145.2541,145.3926,15853.0
2021-11-04 13:30:00,147.05,147.19,146.77,146.93,36728.0,145.4025,145.5409,145.1256,145.2838,36728.0
2021-11-04 13:40:00,146.96,147.68,146.96,147.44,19722.0,145.3135,146.0254,145.3135,145.7881,19722.0
2021-11-04 13:50:00,147.5,147.5,147.0,147.12,118389.0,145.8474,145.8474,145.353,145.4717,118389.0
2021-11-04 14:00:00,147.16,147.41,147.01,147.27,13212.0,145.5112,145.7584,145.3629,145.62,13212.0
2021-11-04 14:10:00,147.38,147.55,147.27,147.41,16659.0,145.7288,145.8969,145.62,145.7584,16659.0
2021-11-04 14:20:00,147.44,147.47,147.29,147.41,7889.0,145.7881,145.8178,145.6398,145.7584,7889.0
2021-11-04 14:30:00,147.4,147.46,147.23,147.46,25277.0,145.7485,145.8079,145.5804,145.8079,25277.0
2021-11-04 14:40:00,147.47,147.56,147.28,147.29,9811.0,145.8178,145.9068,145.6299,145.6398,9811.0
2021-11-04 14:50:00,147.33,147.36,147.06,147.16,7216.0,145.6793,145.709,145.4124,145.5112,7216.0
2021-11-04 15:00:00,147.26,147.27,147.08,147.18,14747.0,145.6101,145.62,145.4321,145.531,14747.0
2021-11-04 15:10:00,147.18,147.37,146.98,147.26,18731.0,145.531,145.7189,145.3333,145.6101,18731.0
2021-11-04 15:20:00,147.31,147.7,147.24,147.49,56875.0,145.6596,146.0452,145.5903,145.8375,56875.0
2021-11-04 15:30:00,147.5,147.58,147.05,147.27,43456.0,145.8474,145.9265,145.4025,145.62,43456.0
2021-11-04 15:40:00,147.29,147.33,147.08,147.08,26189.0,145.6398,145.6793,145.4321,145.4321,26189.0
2021-11-04 15:50:00,146.99,147.46,146.93,147.44,91762.0,145.3431,145.8079,145.2838,145.7881,91762.0
2021-11-05 09:30:00,152.19,153.51,150.2,152.7,238495.0,150.4849,151.7901,148.5172,150.9892,238495.0
2021-11-05 09:40:00,152.75,153.84,150.85,151.58,114765.0,151.0386,152.1164,149.1599,149.8817,114765.0
2021-11-05 09:50:00,151.45,151.58,148.69,149.02,55490.0,149.7532,149.8817,147.0241,147.3504,55490.0
2021-11-05 10:00:00,148.84,150.01,148.76,149.8,76612.0,147.1724,148.3293,147.0933,148.1217,76612.0
2021-11-05 10:10:00,149.69,150.21,149.23,149.69,40686.0,148.0129,148.5271,147.558,148.0129,40686.0
2021-11-05 10:20:00,149.75,150.38,149.66,149.95,34476.0,148.0722,148.6952,147.9832,148.27,34476.0
2021-11-05 10:30:00,149.86,150.72,149.65,150.5,29135.0,148.181,149.0313,147.9733,148.8138,29135.0
2021-11-05 10:40:00,150.48,151.19,150.48,151.13,12279.0,148.794,149.4961,148.794,149.4368,12279.0
2021-11-05 10:50:00,151.2,151.33,150.34,150.59,24262.0,149.506,149.6345,148.6556,148.9028,24262.0
2021-11-05 11:00:00,150.4,151.06,150.4,150.84,21942.0,148.7149,149.3675,148.7149,149.15,21942.0
2021-11-05 11:10:00,150.87,151.39,150.7,151.05,17584.0,149.1797,149.6938,149.0116,149.3577,17584.0
2021-11-05 11:20:00,151.05,151.84,150.97,151.78,26637.0,149.3577,150.1388,149.2785,150.0795,26637.0
2021-11-05 11:30:00,151.75,151.75,151.11,151.61,137012.0,150.0498,150.0498,149.417,149.9114,137012.0
2021-11-05 11:40:00,151.5,151.65,151.12,151.44,34073.0,149.8026,149.9509,149.4269,149.7433,34073.0
2021-11-05 11:50:00,151.49,152.15,151.46,151.97,59981.0,149.7927,150.4453,149.7631,150.2673,59981.0
2021-11-05 12:00:00,151.97,152.1,151.62,152.1,17990.0,150.2673,150.3959,149.9213,150.3959,17990.0
2021-11-05 12:10:00,152.2,152.35,151.94,152.08,23386.0,150.4948,150.6431,150.2377,150.3761,23386.0
2021-11-05 12:20:00,152.08,152.08,151.77,151.93,26352.0,150.3761,150.3761,150.0696,150.2278,26352.0
2021-11-05 12:30:00,151.86,152.41,151.78,152.32,18631.0,150.1586,150.7024,150.0795,150.6134,18631.0
2021-11-05 12:40:00,152.35,152.52,152.17,152.5,20789.0,150.6431,150.8112,150.4651,150.7914,20789.0
2021-11-05 12:50:00,152.51,152.52,152.11,152.12,39404.0,150.8013,150.8112,150.4058,150.4157,39404.0
2021-11-05 13:00:00,152.17,152.53,151.84,151.89,55270.0,150.4651,150.8211,150.1388,150.1882,55270.0
2021-11-05 13:10:00,151.89,151.89,150.92,151.16,65935.0,150.1882,150.1882,149.2291,149.4664,65935.0
2021-11-05 13:20:00,151.16,151.46,150.37,150.42,31157.0,149.4664,149.7631,148.6853,148.7347,31157.0
2021-11-05 13:30:00,150.5,150.92,150.4,150.45,26673.0,148.8138,149.2291,148.7149,148.7644,26673.0
2021-11-05 13:40:00,150.4,150.47,149.77,150.02,76964.0,148.7149,148.7841,148.092,148.3392,76964.0
2021-11-05 13:50:00,150.05,150.35,150.05,150.22,40562.0,148.3689,148.6655,148.3689,148.5369,40562.0
2021-11-05 14:00:00,150.23,150.5,149.97,150.5,53956.0,148.5468,148.8138,148.2898,148.8138,53956.0
2021-11-05 14:10:00,150.6,150.79,150.11,150.12,54536.0,148.9127,149.1006,148.4282,148.4381,54536.0
2021-11-05 14:20:00,150.17,150.46,149.95,150.46,27042.0,148.4875,148.7743,148.27,148.7743,27042.0
2021-11-05 14:30:00,150.49,150.87,150.37,150.49,25990.0,148.8039,149.1797,148.6853,148.8039,25990.0
2021-11-05 14:40:00,150.52,150.67,150.27,150.47,25220.0,148.8336,148.9819,148.5864,148.7841,25220.0
2021-11-05 14:50:00,150.53,150.96,150.13,150.7,94631.0,148.8435,149.2687,148.448,149.0116,94631.0
2021-11-05 15:00:00,150.7,150.78,150.33,150.73,22024.0,149.0116,149.0907,148.6457,149.0412,22024.0
2021-11-05 15:10:00,150.82,151.21,150.77,151.21,15781.0,149.1302,149.5159,149.0808,149.5159,15781.0
2021-11-05 15:20:00,151.2,151.27,150.83,150.94,17750.0,149.506,149.5752,149.1401,149.2489,17750.0
2021-11-05 15:30:00,150.95,151.32,150.95,151.32,36250.0,149.2588,149.6246,149.2588,149.6246,36250.0
2021-11-05 15:40:00,151.31,151.5,151.14,151.47,36807.0,149.6147,149.8026,149.4466,149.7729,36807.0
2021-11-05 15:50:00,151.56,151.95,151.39,151.82,173171.0,149.8619,150.2476,149.6938,150.119,173171.0
2021-11-08 09:30:00,152.26,153.3,151.15,151.81,48690.0,150.5541,151.5824,149.4565,150.1091,48690.0
2021-11-08 09:40:00,151.81,153.99,151.81,153.99,75562.0,150.1091,152.2647,150.1091,152.2647,75562.0
2021-11-08 09:50:00,153.83,154.4,153.0,153.08,146770.0,152.1065,152.6701,151.2858,151.3649,146770.0
2021-11-08 10:00:00,153.11,153.48,152.44,152.8,67199.0,151.3946,151.7604,150.7321,151.088,67199.0
2021-11-08 10:10:00,152.78,153.07,152.3,152.88,42060.0,151.0683,151.355,150.5936,151.1671,42060.0
2021-11-08 10:20:00,152.9,153.18,151.52,151.53,72317.0,151.1869,151.4638,149.8224,149.8323,72317.0
2021-11-08 10:30:00,151.78,152.09,151.36,151.78,47541.0,150.0795,150.386,149.6642,150.0795,47541.0
2021-11-08 10:40:00,151.78,152.64,151.67,152.64,43185.0,150.0795,150.9298,149.9707,150.9298,43185.0
2021-11-08 10:50:00,152.69,152.69,152.22,152.24,17589.0,150.9793,150.9793,150.5145,150.5343,17589.0
2021-11-08 11:00:00,152.24,152.64,151.6,151.74,47435.0,150.5343,150.9298,149.9015,150.0399,47435.0
2021-11-08 11:10:00,151.74,151.94,151.59,151.85,17357.0,150.0399,150.2377,149.8916,150.1487,17357.0
2021-11-08 11:20:00,151.94,152.02,151.66,151.9,9605.0,150.2377,150.3168,149.9608,150.1981,9605.0
2021-11-08 11:30:00,151.9,152.06,151.55,151.65,12044.0,150.1981,150.3563,149.852,149.9509,12044.0
2021-11-08 11:40:00,151.65,151.71,151.13,151.38,54833.0,149.9509,150.0103,149.4368,149.684,54833.0
2021-11-08 11:50:00,151.44,151.57,151.26,151.57,33960.0,149.7433,149.8718,149.5653,149.8718,33960.0
2021-11-08 12:00:00,151.61,151.79,151.1,151.45,28203.0,149.9114,150.0894,149.4071,149.7532,28203.0
2021-11-08 12:10:00,151.33,151.54,151.01,151.45,61910.0,149.6345,149.8422,149.3181,149.7532,61910.0
2021-11-08 12:20:00,151.43,151.95,151.27,151.95,20385.0,149.7334,150.2476,149.5752,150.2476,20385.0
2021-11-08 12:30:00,151.92,152.09,151.64,151.65,8085.0,150.2179,150.386,149.941,149.9509,8085.0
2021-11-08 12:40:00,151.74,151.85,151.31,151.31,5353.0,150.0399,150.1487,149.6147,149.6147,5353.0
2021-11-08 12:50:00,151.3,151.3,151.09,151.17,7054.0,149.6048,149.6048,149.3972,149.4763,7054.0
2021-11-08 13:00:00,151.19,151.67,151.19,151.3,5756.0,149.4961,149.9707,149.4961,149.6048,5756.0
2021-11-08 13:10:00,151.33,151.44,151.18,151.29,10390.0,149.6345,149.7433,149.4862,149.595,10390.0
2021-11-08 13:20:00,151.29,151.71,151.22,151.26,16883.0,149.595,150.0103,149.5257,149.5653,16883.0
2021-11-08 13:30:00,151.25,151.29,150.86,151.06,11726.0,149.5554,149.595,149.1698,149.3675,11726.0
2021-11-08 13:40:00,151.04,151.11,150.8,151.1,5826.0,149.3478,149.417,149.1105,149.4071,5826.0
2021-11-08 13:50:00,151.12,151.13,150.48,150.91,54254.0,149.4269,149.4368,148.794,149.2192,54254.0
2021-11-08 14:00:00,151.01,151.27,151.0,151.16,8116.0,149.3181,149.5752,149.3082,149.4664,8116.0
2021-11-08 14:10:00,151.15,151.19,150.79,150.9,20852.0,149.4565,149.4961,149.1006,149.2093,20852.0
2021-11-08 14:20:00,150.94,151.02,150.7,150.72,9141.0,149.2489,149.328,149.0116,149.0313,9141.0
2021-11-08 14:30:00,150.83,151.15,150.83,150.92,15949.0,149.1401,149.4565,149.1401,149.2291,15949.0
2021-11-08 14:40:00,150.99,151.36,150.99,151.24,7570.0,149.2983,149.6642,149.2983,149.5455,7570.0
2021-11-08 14:50:00,151.24,151.32,151.14,151.22,7574.0,149.5455,149.6246,149.4466,149.5257,7574.0
2021-11-08 15:00:00,151.22,151.38,151.0,151.0,8352.0,149.5257,149.684,149.3082,149.3082,8352.0
2021-11-08 15:10:00,151.06,151.26,151.05,151.11,6773.0,149.3675,149.5653,149.3577,149.417,6773.0
2021-11-08 15:20:00,151.11,151.2,150.92,150.97,17984.0,149.417,149.506,149.2291,149.2785,17984.0
2021-11-08 15:30:00,151.02,151.07,150.77,150.99,16398.0,149.328,149.3774,149.0808,149.2983,16398.0
2021-11-08 15:40:00,151.02,151.05,150.85,150.99,27720.0,149.328,149.3577,149.1599,149.2983,27720.0
2021-11-08 15:50:00,151.02,151.42,151.01,151.2,106462.0,149.328,149.7235,149.3181,149.506,106462.0
2021-11-09 09:30:00,150.87,151.98,150.4,150.56,32146.0,149.1797,150.2772,148.7149,148.8731,32146.0
2021-11-09 09:40:00,150.54,151.08,149.5,149.73,38690.0,148.8534,149.3873,147.825,148.0524,38690.0
2021-11-09 09:50:00,149.82,149.9,148.89,148.93,17303.0,148.1414,148.2205,147.2219,147.2614,17303.0
2021-11-09 10:00:00,148.94,149.14,147.63,147.95,54852.0,147.2713,147.469,145.976,146.2924,54852.0
2021-11-09 10:10:00,147.95,148.64,147.85,148.28,30088.0,146.2924,146.9747,146.1935,146.6187,30088.0
2021-11-09 10:20:00,148.44,148.95,148.19,148.84,11898.0,146.7769,147.2812,146.5297,147.1724,11898.0
2021-11-09 10:30:00,149.06,149.59,148.97,149.24,18908.0,147.3899,147.914,147.301,147.5679,18908.0
2021-11-09 10:40:00,149.33,149.85,149.28,149.57,11319.0,147.6569,148.1711,147.6075,147.8942,11319.0
2021-11-09 10:50:00,149.45,149.57,149.05,149.15,8833.0,147.7756,147.8942,147.3801,147.4789,8833.0
2021-11-09 11:00:00,149.26,149.76,149.26,149.51,5000.0,147.5877,148.0821,147.5877,147.8349,5000.0
2021-11-09 11:10:00,149.43,149.53,148.99,149.22,12071.0,147.7558,147.8547,147.3207,147.5482,12071.0
2021-11-09 11:20:00,149.25,149.44,149.03,149.16,6438.0,147.5778,147.7657,147.3603,147.4888,6438.0
2021-11-09 11:30:00,149.17,149.23,148.62,148.71,9800.0,147.4987,147.558,146.9549,147.0439,9800.0
2021-11-09 11:40:00,148.85,148.88,148.37,148.38,20204.0,147.1823,147.212,146.7077,146.7176,20204.0
2021-11-09 11:50:00,148.44,148.46,147.6,147.6,19418.0,146.7769,146.7967,145.9463,145.9463,19418.0
2021-11-09 12:00:00,147.68,148.05,147.37,147.79,37783.0,146.0254,146.3913,145.7189,146.1342,37783.0
2021-11-09 12:10:00,147.99,148.18,147.94,147.94,17669.0,146.3319,146.5198,146.2825,146.2825,17669.0
2021-11-09 12:20:00,147.94,148.05,147.66,147.97,50832.0,146.2825,146.3913,146.0056,146.3122,50832.0
2021-11-09 12:30:00,147.88,147.94,147.35,147.4,10421.0,146.2232,146.2825,145.6991,145.7485,10421.0
2021-11-09 12:40:00,147.42,147.55,147.19,147.55,32892.0,145.7683,145.8969,145.5409,145.8969,32892.0
2021-11-09 12:50:00,147.6,147.79,147.38,147.62,19323.0,145.9463,146.1342,145.7288,145.9661,19323.0
2021-11-09 13:00:00,147.62,147.69,147.26,147.34,12456.0,145.9661,146.0353,145.6101,145.6892,12456.0
2021-11-09 13:10:00,147.26,147.29,146.8,147.11,10402.0,145.6101,145.6398,145.1553,145.4618,10402.0
2021-11-09 13:20:00,147.15,147.27,147.07,147.15,9645.0,145.5013,145.62,145.4222,145.5013,9645.0
2021-11-09 13:30:00,147.18,147.28,146.92,147.0,13165.0,145.531,145.6299,145.2739,145.353,13165.0
2021-11-09 13:40:00,146.97,146.99,146.63,146.84,9706.0,145.3234,145.3431,144.9872,145.1948,9706.0
2021-11-09 13:50:00,146.87,147.05,146.86,146.98,20376.0,145.2245,145.4025,145.2146,145.3333,20376.0
2021-11-09 14:00:00,147.0,147.38,146.95,147.38,19293.0,145.353,145.7288,145.3036,145.7288,19293.0
2021-11-09 14:10:00,147.32,147.93,147.21,147.91,7812.0,145.6694,146.2726,145.5607,146.2528,7812.0
2021-11-09 14:20:00,147.99,148.18,147.98,148.1,3517.0,146.3319,146.5198,146.322,146.4407,3517.0
2021-11-09 14:30:00,148.19,148.36,148.19,148.28,7956.0,146.5297,146.6978,146.5297,146.6187,7956.0
2021-11-09 14:40:00,148.33,148.46,148.33,148.43,4732.0,146.6681,146.7967,146.6681,146.767,4732.0
2021-11-09 14:50:00,148.39,148.54,148.34,148.48,5630.0,146.7275,146.8758,146.678,146.8164,5630.0
2021-11-09 15:00:00,148.49,148.57,148.41,148.5,24506.0,146.8263,146.9054,146.7472,146.8362,24506.0
2021-11-09 15:10:00,148.45,148.47,148.25,148.44,6704.0,146.7868,146.8066,146.589,146.7769,6704.0
2021-11-09 15:20:00,148.46,148.57,148.34,148.37,9552.0,146.7967,146.9054,146.678,146.7077,9552.0
2021-11-09 15:30:00,148.35,148.94,148.26,148.94,16376.0,146.6879,147.2713,146.5989,147.2713,16376.0
2021-11-09 15:40:00,148.89,148.96,148.71,148.71,22755.0,147.2219,147.2911,147.0439,147.0439,22755.0
2021-11-09 15:50:00,148.72,148.79,148.49,148.49,109238.0,147.0538,147.123,146.8263,146.8263,109238.0
2021-11-10 09:30:00,147.61,148.8,147.43,147.74,22499.0,145.9562,147.1329,145.7782,146.0847,22499.0
2021-11-10 09:40:00,147.76,147.82,147.21,147.63,17003.0,146.1045,146.1638,145.5607,145.976,17003.0
2021-11-10 09:50:00,147.64,148.71,147.63,148.71,14275.0,145.9859,147.0439,145.976,147.0439,14275.0
2021-11-10 10:00:00,148.68,148.77,148.15,148.3,13659.0,147.0142,147.1032,146.4901,146.6385,13659.0
2021-11-10 10:10:00,148.3,148.38,147.81,148.18,9483.0,146.6385,146.7176,146.154,146.5198,9483.0
2021-11-10 10:20:00,148.15,148.59,148.15,148.59,7013.0,146.4901,146.9252,146.4901,146.9252,7013.0
2021-11-10 10:30:00,148.57,148.57,148.23,148.46,7285.0,146.9054,146.9054,146.5692,146.7967,7285.0
2021-11-10 10:40:00,148.5,148.5,148.16,148.42,6271.0,146.8362,146.8362,146.5,146.7571,6271.0
2021-11-10 10:50:00,148.43,148.71,148.4,148.65,13008.0,146.767,147.0439,146.7373,146.9845,13008.0
2021-11-10 11:00:00,148.67,149.06,148.67,148.97,24286.0,147.0043,147.3899,147.0043,147.301,24286.0
2021-11-10 11:10:00,149.01,149.19,148.82,148.86,10950.0,147.3405,147.5185,147.1526,147.1922,10950.0
2021-11-10 11:20:00,148.83,148.83,148.37,148.37,6205.0,147.1625,147.1625,146.7077,146.7077,6205.0
2021-11-10 11:30:00,148.42,148.92,148.38,148.89,6746.0,146.7571,147.2515,146.7176,147.2219,6746.0
2021-11-10 11:40:00,148.82,148.89,148.66,148.73,7654.0,147.1526,147.2219,146.9944,147.0636,7654.0
2021-11-10 11:50:00,148.72,148.99,148.68,148.68,6428.0,147.0538,147.3207,147.0142,147.0142,6428.0
2021-11-10 12:00:00,148.72,149.02,148.43,148.44,5934.0,147.0538,147.3504,146.767,146.7769,5934.0
2021-11-10 12:10:00,148.4,148.41,148.14,148.19,6808.0,146.7373,146.7472,146.4803,146.5297,6808.0
2021-11-10 12:20:00,148.24,148.24,147.85,147.88,5284.0,146.5791,146.5791,146.1935,146.2232,5284.0
2021-11-10 12:30:00,147.87,147.99,147.86,147.93,5241.0,146.2133,146.3319,146.2034,146.2726,5241.0
2021-11-10 12:40:00,147.97,148.05,147.5,147.68,23514.0,146.3122,146.3913,145.8474,146.0254,23514.0
2021-11-10 12:50:00,147.67,147.79,147.65,147.77,7264.0,146.0155,146.1342,145.9957,146.1144,7264.0
2021-11-10 13:00:00,147.75,147.76,147.49,147.67,9186.0,146.0946,146.1045,145.8375,146.0155,9186.0
2021-11-10 13:10:00,147.61,147.71,147.24,147.27,7641.0,145.9562,146.0551,145.5903,145.62,7641.0
2021-11-10 13:20:00,147.25,147.37,147.15,147.24,6874.0,145.6002,145.7189,145.5013,145.5903,6874.0
2021-11-10 13:30:00,147.28,147.34,146.63,146.72,81987.0,145.6299,145.6892,144.9872,145.0762,81987.0
2021-11-10 13:40:00,146.77,146.81,146.37,146.4,29027.0,145.1256,145.1652,144.7301,144.7597,29027.0
2021-11-10 13:50:00,146.41,146.54,146.04,146.51,18149.0,144.7696,144.8982,144.4038,144.8685,18149.0
2021-11-10 14:00:00,146.47,146.52,146.09,146.09,18961.0,144.829,144.8784,144.4532,144.4532,18961.0
2021-11-10 14:10:00,146.11,146.46,146.01,146.15,45928.0,144.473,144.8191,144.3741,144.5125,45928.0
2021-11-10 14:20:00,146.15,146.26,145.41,145.41,81533.0,144.5125,144.6213,143.7808,143.7808,81533.0
2021-11-10 14:30:00,145.42,145.77,145.23,145.42,48571.0,143.7907,144.1368,143.6029,143.7907,48571.0
2021-11-10 14:40:00,145.35,146.02,145.28,146.02,10583.0,143.7215,144.384,143.6523,144.384,10583.0
2021-11-10 14:50:00,146.03,146.03,145.58,145.75,12502.0,144.3939,144.3939,143.9489,144.117,12502.0
2021-11-10 15:00:00,145.79,146.16,145.77,145.93,12175.0,144.1566,144.5224,144.1368,144.295,12175.0
2021-11-10 15:10:00,145.92,146.65,145.92,146.49,22659.0,144.2851,145.0069,144.2851,144.8487,22659.0
2021-11-10 15:20:00,146.5,146.59,146.25,146.41,22033.0,144.8586,144.9476,144.6114,144.7696,22033.0
2021-11-10 15:30:00,146.46,146.62,146.33,146.4,11104.0,144.8191,144.9773,144.6905,144.7597,11104.0
2021-11-10 15:40:00,146.39,146.52,146.29,146.31,29610.0,144.7499,144.8784,144.651,144.6708,29610.0
2021-11-10 15:50:00,146.29,146.62,146.28,146.5,79820.0,144.651,144.9773,144.6411,144.8586,79820.0
2021-11-11 09:30:00,145.81,146.45,145.26,145.69,19050.0,144.1764,144.8092,143.6325,144.0577,19050.0
2021-11-11 09:40:00,145.8,146.87,145.8,146.15,11532.0,144.1665,145.2245,144.1665,144.5125,11532.0
2021-11-11 09:50:00,146.22,147.0,146.22,146.93,23836.0,144.5818,145.353,144.5818,145.2838,23836.0
2021-11-11 10:00:00,146.87,147.15,146.6,146.79,8231.0,145.2245,145.5013,144.9575,145.1454,8231.0
2021-11-11 10:10:00,146.71,146.88,146.37,146.41,9402.0,145.0663,145.2344,144.7301,144.7696,9402.0
2021-11-11 10:20:00,146.47,146.58,145.99,146.03,14256.0,144.829,144.9377,144.3543,144.3939,14256.0
2021-11-11 10:30:00,145.94,146.39,145.52,146.18,16383.0,144.3049,144.7499,143.8896,144.5422,16383.0
2021-11-11 10:40:00,146.19,146.26,145.71,145.8,23758.0,144.5521,144.6213,144.0775,144.1665,23758.0
2021-11-11 10:50:00,145.8,146.08,145.71,145.99,13712.0,144.1665,144.4433,144.0775,144.3543,13712.0
2021-11-11 11:00:00,145.98,146.15,145.61,146.15,36660.0,144.3445,144.5125,143.9786,144.5125,36660.0
2021-11-11 11:10:00,146.18,146.61,146.05,146.34,25796.0,144.5422,144.9674,144.4137,144.7004,25796.0
2021-11-11 11:20:00,146.33,146.47,146.26,146.4,25583.0,144.6905,144.829,144.6213,144.7597,25583.0
2021-11-11 11:30:00,146.41,146.52,146.3,146.45,19215.0,144.7696,144.8784,144.6609,144.8092,19215.0
2021-11-11 11:40:00,146.39,146.39,145.62,145.79,31664.0,144.7499,144.7499,143.9885,144.1566,31664.0
2021-11-11 11:50:00,145.81,146.07,145.46,145.49,40514.0,144.1764,144.4334,143.8303,143.8599,40514.0
2021-11-11 12:00:00,145.49,145.64,145.15,145.52,53209.0,143.8599,144.0083,143.5238,143.8896,53209.0
2021-11-11 12:10:00,145.52,145.65,144.98,144.98,26397.0,143.8896,144.0182,143.3557,143.3557,26397.0
2021-11-11 12:20:00,145.07,145.28,144.82,145.09,15373.0,143.4446,143.6523,143.1975,143.4644,15373.0
2021-11-11 12:30:00,145.13,145.27,144.88,145.21,11726.0,143.504,143.6424,143.2568,143.5831,11726.0
2021-11-11 12:40:00,145.18,145.23,144.87,145.17,11421.0,143.5534,143.6029,143.2469,143.5435,11421.0
2021-11-11 12:50:00,145.21,145.47,145.18,145.33,15153.0,143.5831,143.8402,143.5534,143.7017,15153.0
2021-11-11 13:00:00,145.3,145.33,145.01,145.01,6385.0,143.6721,143.7017,143.3853,143.3853,6385.0
2021-11-11 13:10:00,144.96,145.16,144.96,145.09,12270.0,143.3359,143.5336,143.3359,143.4644,12270.0
2021-11-11 13:20:00,145.09,145.32,144.99,145.02,17983.0,143.4644,143.6918,143.3655,143.3952,17983.0
2021-11-11 13:30:00,145.05,145.12,144.97,145.12,11534.0,143.4249,143.4941,143.3458,143.4941,11534.0
2021-11-11 13:40:00,145.14,145.38,145.14,145.37,14653.0,143.5139,143.7512,143.5139,143.7413,14653.0
2021-11-11 13:50:00,145.36,145.41,144.96,145.0,10975.0,143.7314,143.7808,143.3359,143.3754,10975.0
2021-11-11 14:00:00,145.02,145.31,145.02,145.31,19271.0,143.3952,143.682,143.3952,143.682,19271.0
2021-11-11 14:10:00,145.28,145.47,145.23,145.33,33414.0,143.6523,143.8402,143.6029,143.7017,33414.0
2021-11-11 14:20:00,145.34,145.68,144.68,144.82,18108.0,143.7116,144.0478,143.059,143.1975,18108.0
2021-11-11 14:30:00,144.86,145.15,144.86,145.02,9700.0,143.237,143.5238,143.237,143.3952,9700.0
2021-11-11 14:40:00,144.98,145.06,144.77,144.77,15610.0,143.3557,143.4348,143.148,143.148,15610.0
2021-11-11 14:50:00,144.77,144.77,144.51,144.54,10635.0,143.148,143.148,142.8909,142.9206,10635.0
2021-11-11 15:00:00,144.59,144.65,144.47,144.54,11420.0,142.97,143.0294,142.8514,142.9206,11420.0
2021-11-11 15:10:00,144.51,144.51,144.01,144.02,23871.0,142.8909,142.8909,142.3965,142.4064,23871.0
2021-11-11 15:20:00,144.03,144.05,143.78,143.81,16376.0,142.4163,142.4361,142.1691,142.1988,16376.0
2021-11-11 15:30:00,143.78,143.88,143.48,143.58,41549.0,142.1691,142.268,141.8725,141.9713,41549.0
2021-11-11 15:40:00,143.59,143.72,143.4,143.43,43882.0,141.9812,142.1098,141.7934,141.823,43882.0
2021-11-11 15:50:00,143.43,143.64,143.4,143.59,97659.0,141.823,142.0307,141.7934,141.9812,97659.0
2021-11-12 09:30:00,143.7,144.47,143.4,144.03,20081.0,142.09,142.8514,141.7934,142.4163,20081.0
2021-11-12 09:40:00,143.88,144.59,143.69,144.15,5706.0,142.268,142.97,142.0801,142.535,5706.0
2021-11-12 09:50:00,144.16,144.58,143.84,144.31,8798.0,142.5448,142.9601,142.2284,142.6932,8798.0
2021-11-12 10:00:00,144.3,144.96,144.27,144.93,15866.0,142.6833,143.3359,142.6536,143.3062,15866.0
2021-11-12 10:10:00,144.93,145.12,144.71,144.73,8670.0,143.3062,143.4941,143.0887,143.1085,8670.0
2021-11-12 10:20:00,144.75,144.97,144.46,144.9,23169.0,143.1282,143.3458,142.8415,143.2766,23169.0
2021-11-12 10:30:00,144.88,144.88,144.55,144.77,12386.0,143.2568,143.2568,142.9305,143.148,12386.0
2021-11-12 10:40:00,144.8,145.14,144.8,145.1,21983.0,143.1777,143.5139,143.1777,143.4743,21983.0
2021-11-12 10:50:00,145.09,145.38,144.94,145.38,9957.0,143.4644,143.7512,143.3161,143.7512,9957.0
2021-11-12 11:00:00,145.38,145.46,144.97,145.12,20373.0,143.7512,143.8303,143.3458,143.4941,20373.0
2021-11-12 11:10:00,145.0,145.06,144.71,144.91,9494.0,143.3754,143.4348,143.0887,143.2864,9494.0
2021-11-12 11:20:00,144.92,145.2,144.84,145.06,12232.0,143.2963,143.5732,143.2172,143.4348,12232.0
2021-11-12 11:30:00,145.09,145.31,144.97,145.27,19162.0,143.4644,143.682,143.3458,143.6424,19162.0
2021-11-12 11:40:00,145.2,145.3,145.17,145.18,14375.0,143.5732,143.6721,143.5435,143.5534,14375.0
2021-11-12 11:50:00,145.17,145.17,144.62,144.78,22233.0,143.5435,143.5435,142.9997,143.1579,22233.0
2021-11-12 12:00:00,144.82,144.93,144.63,144.78,16503.0,143.1975,143.3062,143.0096,143.1579,16503.0
2021-11-12 12:10:00,144.78,145.03,144.68,144.71,35116.0,143.1579,143.4051,143.059,143.0887,35116.0
2021-11-12 12:20:00,144.72,144.72,144.2,144.47,123503.0,143.0986,143.0986,142.5844,142.8514,123503.0
2021-11-12 12:30:00,144.48,144.69,144.09,144.32,37565.0,142.8613,143.0689,142.4756,142.7031,37565.0
2021-11-12 12:40:00,144.36,144.37,144.24,144.35,7882.0,142.7426,142.7525,142.6239,142.7327,7882.0
2021-11-12 12:50:00,144.35,144.35,143.0,143.2,81447.0,142.7327,142.7327,141.3978,141.5956,81447.0
2021-11-12 13:00:00,143.3,143.72,143.21,143.59,21887.0,141.6945,142.1098,141.6055,141.9812,21887.0
2021-11-12 13:10:00,143.63,143.63,143.52,143.54,6661.0,142.0208,142.0208,141.912,141.9318,6661.0
2021-11-12 13:20:00,143.57,143.85,143.46,143.66,13187.0,141.9615,142.2383,141.8527,142.0504,13187.0
2021-11-12 13:30:00,143.64,143.71,142.8,142.93,69237.0,142.0307,142.0999,141.2001,141.3286,69237.0
2021-11-12 13:40:00,143.01,143.53,142.84,143.37,28146.0,141.4077,141.9219,141.2396,141.7637,28146.0
2021-11-12 13:50:00,143.33,143.48,143.13,143.43,26702.0,141.7241,141.8725,141.5264,141.823,26702.0
2021-11-12 14:00:00,143.42,143.66,143.4,143.55,7731.0,141.8131,142.0504,141.7934,141.9417,7731.0
2021-11-12 14:10:00,143.59,143.85,143.59,143.64,7002.0,141.9812,142.2383,141.9812,142.0307,7002.0
2021-11-12 14:20:00,143.72,143.78,143.15,143.31,12758.0,142.1098,142.1691,141.5462,141.7044,12758.0
2021-11-12 14:30:00,143.24,143.29,142.99,143.08,8326.0,141.6352,141.6846,141.388,141.4769,8326.0
2021-11-12 14:40:00,143.08,143.54,143.04,143.53,10337.0,141.4769,141.9318,141.4374,141.9219,10337.0
2021-11-12 14:50:00,143.54,143.84,143.5,143.71,7358.0,141.9318,142.2284,141.8922,142.0999,7358.0
2021-11-12 15:00:00,143.8,143.83,143.7,143.83,3294.0,142.1889,142.2185,142.09,142.2185,3294.0
2021-11-12 15:10:00,143.81,143.93,143.79,143.91,7613.0,142.1988,142.3174,142.179,142.2976,7613.0
2021-11-12 15:20:00,143.85,143.87,143.34,143.69,46524.0,142.2383,142.2581,141.734,142.0801,46524.0
2021-11-12 15:30:00,143.75,143.84,143.59,143.65,20921.0,142.1394,142.2284,141.9812,142.0406,20921.0
2021-11-12 15:40:00,143.68,143.71,143.31,143.46,31245.0,142.0702,142.0999,141.7044,141.8527,31245.0
2021-11-12 15:50:00,143.46,143.55,143.25,143.51,119891.0,141.8527,141.9417,141.645,141.9021,119891.0
2021-11-15 09:30:00,144.25,144.25,143.32,143.62,17813.0,142.6338,142.6338,141.7143,142.0109,17813.0
2021-11-15 09:40:00,143.68,144.41,143.26,143.4,13050.0,142.0702,142.792,141.6549,141.7934,13050.0
2021-11-15 09:50:00,143.44,143.94,143.44,143.65,10222.0,141.8329,142.3273,141.8329,142.0406,10222.0
2021-11-15 10:00:00,143.62,143.69,143.27,143.29,7956.0,142.0109,142.0801,141.6648,141.6846,7956.0
2021-11-15 10:10:00,143.37,143.46,142.95,143.1,7534.0,141.7637,141.8527,141.3484,141.4967,7534.0
2021-11-15 10:20:00,143.12,143.39,142.94,143.28,17644.0,141.5165,141.7835,141.3385,141.6747,17644.0
2021-11-15 10:30:00,143.18,143.18,142.51,142.72,17417.0,141.5758,141.5758,140.9133,141.121,17417.0
2021-11-15 10:40:00,142.63,142.8,142.42,142.78,9284.0,141.032,141.2001,140.8243,141.1803,9284.0
2021-11-15 10:50:00,142.8,142.96,142.8,142.84,10534.0,141.2001,141.3583,141.2001,141.2396,10534.0
2021-11-15 11:00:00,142.96,143.15,142.96,143.14,9975.0,141.3583,141.5462,141.3583,141.5363,9975.0
2021-11-15 11:10:00,143.2,143.42,143.1,143.32,24638.0,141.5956,141.8131,141.4967,141.7143,24638.0
2021-11-15 11:20:00,143.34,143.34,142.97,143.09,38856.0,141.734,141.734,141.3682,141.4868,38856.0
2021-11-15 11:30:00,143.1,143.32,143.03,143.3,11100.0,141.4967,141.7143,141.4275,141.6945,11100.0
2021-11-15 11:40:00,143.29,143.42,143.08,143.35,17781.0,141.6846,141.8131,141.4769,141.7439,17781.0
2021-11-15 11:50:00,143.32,143.36,143.09,143.22,26001.0,141.7143,141.7538,141.4868,141.6154,26001.0
2021-11-15 12:00:00,143.16,143.27,143.12,143.21,3811.0,141.556,141.6648,141.5165,141.6055,3811.0
2021-11-15 12:10:00,143.22,143.39,143.18,143.31,6139.0,141.6154,141.7835,141.5758,141.7044,6139.0
2021-11-15 12:20:00,143.31,143.58,143.27,143.55,6620.0,141.7044,141.9713,141.6648,141.9417,6620.0
2021-11-15 12:30:00,143.6,143.74,143.51,143.67,5332.0,141.9911,142.1296,141.9021,142.0603,5332.0
2021-11-15 12:40:00,143.66,143.89,143.65,143.89,6267.0,142.0504,142.2779,142.0406,142.2779,6267.0
2021-11-15 12:50:00,143.88,144.16,143.82,144.13,8334.0,142.268,142.5448,142.2087,142.5152,8334.0
2021-11-15 13:00:00,144.13,144.22,144.1,144.17,7833.0,142.5152,142.6042,142.4855,142.5547,7833.0
2021-11-15 13:10:00,144.21,144.34,144.14,144.3,13398.0,142.5943,142.7228,142.5251,142.6833,13398.0
2021-11-15 13:20:00,144.24,144.24,144.07,144.19,8387.0,142.6239,142.6239,142.4559,142.5745,8387.0
2021-11-15 13:30:00,144.19,144.24,143.69,143.69,12870.0,142.5745,142.6239,142.0801,142.0801,12870.0
2021-11-15 13:40:00,143.66,143.66,143.09,143.42,21590.0,142.0504,142.0504,141.4868,141.8131,21590.0
2021-11-15 13:50:00,143.42,143.51,143.24,143.26,6394.0,141.8131,141.9021,141.6352,141.6549,6394.0
2021-11-15 14:00:00,143.23,143.31,143.17,143.24,7621.0,141.6253,141.7044,141.5659,141.6352,7621.0
2021-11-15 14:10:00,143.22,143.22,143.04,143.08,6881.0,141.6154,141.6154,141.4374,141.4769,6881.0
2021-11-15 14:20:00,143.04,143.18,142.94,143.14,9624.0,141.4374,141.5758,141.3385,141.5363,9624.0
2021-11-15 14:30:00,143.19,143.19,143.04,143.11,6843.0,141.5857,141.5857,141.4374,141.5066,6843.0
2021-11-15 14:40:00,143.1,143.21,143.07,143.18,6234.0,141.4967,141.6055,141.4671,141.5758,6234.0
2021-11-15 14:50:00,143.2,143.24,143.03,143.15,6001.0,141.5956,141.6352,141.4275,141.5462,6001.0
2021-11-15 15:00:00,143.21,143.21,142.9,142.97,5284.0,141.6055,141.6055,141.299,141.3682,5284.0
2021-11-15 15:10:00,143.0,143.05,142.92,142.98,7996.0,141.3978,141.4473,141.3187,141.3781,7996.0
2021-11-15 15:20:00,143.0,143.05,142.95,143.03,5079.0,141.3978,141.4473,141.3484,141.4275,5079.0
2021-11-15 15:30:00,143.01,143.16,142.87,143.0,12118.0,141.4077,141.556,141.2693,141.3978,12118.0
2021-11-15 15:40:00,143.0,143.03,142.63,142.64,26875.0,141.3978,141.4275,141.032,141.0419,26875.0
2021-11-15 15:50:00,142.63,142.94,142.56,142.94,91654.0,141.032,141.3385,140.9628,141.3385,91654.0
2021-11-16 09:30:00,142.87,143.87,141.8,142.01,36067.0,141.2693,142.2581,140.2113,140.4189,36067.0
2021-11-16 09:40:00,142.06,142.6,141.88,142.23,23951.0,140.4684,141.0023,140.2904,140.6365,23951.0
2021-11-16 09:50:00,142.25,142.35,141.58,141.94,32593.0,140.6562,140.7551,139.9938,140.3497,32593.0
2021-11-16 10:00:00,142.02,142.26,141.28,141.34,72196.0,140.4288,140.6661,139.6971,139.7564,72196.0
2021-11-16 10:10:00,141.34,141.51,141.16,141.28,18457.0,139.7564,139.9245,139.5785,139.6971,18457.0
2021-11-16 10:20:00,141.32,141.45,140.6,140.67,49786.0,139.7367,139.8652,139.0247,139.0939,49786.0
2021-11-16 10:30:00,140.6,141.26,140.56,140.56,20668.0,139.0247,139.6773,138.9852,138.9852,20668.0
2021-11-16 10:40:00,140.62,140.66,140.31,140.5,21944.0,139.0445,139.0841,138.738,138.9259,21944.0
2021-11-16 10:50:00,140.5,141.49,140.47,141.11,20584.0,138.9259,139.9048,138.8962,139.529,20584.0
2021-11-16 11:00:00,141.16,141.76,141.07,141.72,56793.0,139.5785,140.1717,139.4895,140.1322,56793.0
2021-11-16 11:10:00,141.69,143.42,141.69,142.8,151886.0,140.1025,141.8131,140.1025,141.2001,151886.0
2021-11-16 11:20:00,142.71,143.63,142.41,143.44,25610.0,141.1111,142.0208,140.8145,141.8329,25610.0
2021-11-16 11:30:00,143.4,143.65,143.1,143.14,12195.0,141.7934,142.0406,141.4967,141.5363,12195.0
2021-11-16 11:40:00,143.2,143.51,143.14,143.51,6670.0,141.5956,141.9021,141.5363,141.9021,6670.0
2021-11-16 11:50:00,143.55,143.67,143.29,143.29,9701.0,141.9417,142.0603,141.6846,141.6846,9701.0
2021-11-16 12:00:00,143.29,144.29,142.82,143.86,315514.0,141.6846,142.6734,141.2199,142.2482,315514.0
2021-11-16 12:10:00,143.84,143.92,143.51,143.82,16975.0,142.2284,142.3075,141.9021,142.2087,16975.0
2021-11-16 12:20:00,143.82,143.85,143.23,143.33,14389.0,142.2087,142.2383,141.6253,141.7241,14389.0
2021-11-16 12:30:00,143.34,143.67,143.21,143.43,18685.0,141.734,142.0603,141.6055,141.823,18685.0
2021-11-16 12:40:00,143.36,143.49,143.11,143.2,12592.0,141.7538,141.8824,141.5066,141.5956,12592.0
2021-11-16 12:50:00,143.16,143.49,143.09,143.49,15181.0,141.556,141.8824,141.4868,141.8824,15181.0
2021-11-16 13:00:00,143.44,143.51,143.37,143.42,8864.0,141.8329,141.9021,141.7637,141.8131,8864.0
2021-11-16 13:10:00,143.5,143.65,143.39,143.44,12823.0,141.8922,142.0406,141.7835,141.8329,12823.0
2021-11-16 13:20:00,143.39,143.46,142.79,142.9,25823.0,141.7835,141.8527,141.1902,141.299,25823.0
2021-11-16 13:30:00,142.94,142.97,142.72,142.84,10678.0,141.3385,141.3682,141.121,141.2396,10678.0
2021-11-16 13:40:00,142.79,142.96,142.71,142.82,10703.0,141.1902,141.3583,141.1111,141.2199,10703.0
2021-11-16 13:50:00,142.78,142.85,142.63,142.64,6899.0,141.1803,141.2495,141.032,141.0419,6899.0
2021-11-16 14:00:00,142.62,142.87,142.61,142.8,20160.0,141.0221,141.2693,141.0122,141.2001,20160.0
2021-11-16 14:10:00,142.8,142.8,142.12,142.27,21255.0,141.2001,141.2001,140.5277,140.676,21255.0
2021-11-16 14:20:00,142.32,142.32,142.16,142.26,14893.0,140.7255,140.7255,140.5673,140.6661,14893.0
2021-11-16 14:30:00,142.27,142.45,142.17,142.24,9644.0,140.676,140.854,140.5771,140.6464,9644.0
2021-11-16 14:40:00,142.22,142.26,142.1,142.21,10829.0,140.6266,140.6661,140.5079,140.6167,10829.0
2021-11-16 14:50:00,142.22,142.31,142.15,142.2,12697.0,140.6266,140.7156,140.5574,140.6068,12697.0
2021-11-16 15:00:00,142.2,142.67,141.96,142.45,30669.0,140.6068,141.0715,140.3695,140.854,30669.0
2021-11-16 15:10:00,142.37,142.46,142.19,142.21,22332.0,140.7749,140.8639,140.5969,140.6167,22332.0
2021-11-16 15:20:00,142.17,142.34,142.1,142.22,25034.0,140.5771,140.7452,140.5079,140.6266,25034.0
2021-11-16 15:30:00,142.21,142.25,141.82,142.2,29475.0,140.6167,140.6562,140.2311,140.6068,29475.0
2021-11-16 15:40:00,142.16,142.24,141.89,141.92,48444.0,140.5673,140.6464,140.3003,140.3299,48444.0
2021-11-16 15:50:00,141.89,142.0,141.64,141.74,170363.0,140.3003,140.409,140.0531,140.152,170363.0
2021-11-17 09:30:00,140.81,141.58,140.45,140.72,37420.0,139.2324,139.9938,138.8764,139.1434,37420.0
2021-11-17 09:40:00,140.58,140.96,140.06,140.55,34660.0,139.005,139.3807,138.4908,138.9753,34660.0
2021-11-17 09:50:00,140.59,140.61,139.85,139.91,30082.0,139.0148,139.0346,138.2831,138.3425,30082.0
2021-11-17 10:00:00,139.92,140.74,139.91,140.43,51587.0,138.3523,139.1632,138.3425,138.8566,51587.0
2021-11-17 10:10:00,140.51,142.44,140.47,142.34,139462.0,138.9357,140.8441,138.8962,140.7452,139462.0
2021-11-17 10:20:00,142.38,143.36,142.24,143.09,60162.0,140.7848,141.7538,140.6464,141.4868,60162.0
2021-11-17 10:30:00,143.1,143.56,142.68,142.75,65774.0,141.4967,141.9516,141.0814,141.1506,65774.0
2021-11-17 10:40:00,142.79,142.89,142.25,142.25,19823.0,141.1902,141.2891,140.6562,140.6562,19823.0
2021-11-17 10:50:00,142.33,142.67,142.0,142.66,32991.0,140.7353,141.0715,140.409,141.0617,32991.0
2021-11-17 11:00:00,142.63,142.79,142.44,142.47,12425.0,141.032,141.1902,140.8441,140.8738,12425.0
2021-11-17 11:10:00,142.4,142.4,141.97,141.98,9122.0,140.8046,140.8046,140.3794,140.3893,9122.0
2021-11-17 11:20:00,141.94,142.13,141.76,141.76,24787.0,140.3497,140.5376,140.1717,140.1717,24787.0
2021-11-17 11:30:00,141.81,142.64,141.81,142.5,27602.0,140.2212,141.0419,140.2212,140.9034,27602.0
2021-11-17 11:40:00,142.54,143.54,142.52,143.12,60804.0,140.943,141.9318,140.9232,141.5165,60804.0
2021-11-17 11:50:00,143.22,143.56,143.06,143.31,29767.0,141.6154,141.9516,141.4572,141.7044,29767.0
2021-11-17 12:00:00,143.5,143.5,142.94,142.99,32042.0,141.8922,141.8922,141.3385,141.388,32042.0
2021-11-17 12:10:00,142.99,143.22,142.99,143.12,11427.0,141.388,141.6154,141.388,141.5165,11427.0
2021-11-17 12:20:00,143.11,143.29,142.83,142.83,13268.0,141.5066,141.6846,141.2297,141.2297,13268.0
2021-11-17 12:30:00,142.8,142.92,142.67,142.92,30614.0,141.2001,141.3187,141.0715,141.3187,30614.0
2021-11-17 12:40:00,142.93,142.95,142.66,142.93,10019.0,141.3286,141.3484,141.0617,141.3286,10019.0
2021-11-17 12:50:00,142.94,142.98,142.59,142.78,24864.0,141.3385,141.3781,140.9924,141.1803,24864.0
2021-11-17 13:00:00,142.78,143.25,142.68,143.03,24888.0,141.1803,141.645,141.0814,141.4275,24888.0
2021-11-17 13:10:00,143.04,143.4,143.02,143.06,14630.0,141.4374,141.7934,141.4176,141.4572,14630.0
2021-11-17 13:20:00,143.04,143.39,143.04,143.36,14762.0,141.4374,141.7835,141.4374,141.7538,14762.0
2021-11-17 13:30:00,143.32,143.59,143.31,143.49,11503.0,141.7143,141.9812,141.7044,141.8824,11503.0
2021-11-17 13:40:00,143.5,143.87,143.47,143.81,17366.0,141.8922,142.2581,141.8626,142.1988,17366.0
2021-11-17 13:50:00,143.82,144.21,143.76,144.17,21140.0,142.2087,142.5943,142.1493,142.5547,21140.0
2021-11-17 14:00:00,144.2,144.24,143.96,144.02,25044.0,142.5844,142.6239,142.3471,142.4064,25044.0
2021-11-17 14:10:00,144.02,144.39,143.98,144.37,33774.0,142.4064,142.7723,142.3669,142.7525,33774.0
2021-11-17 14:20:00,144.39,144.49,144.13,144.44,19834.0,142.7723,142.8711,142.5152,142.8217,19834.0
2021-11-17 14:30:00,144.44,144.6,144.38,144.53,11472.0,142.8217,142.9799,142.7624,142.9107,11472.0
2021-11-17 14:40:00,144.47,144.62,144.34,144.52,13949.0,142.8514,142.9997,142.7228,142.9008,13949.0
2021-11-17 14:50:00,144.48,144.48,144.15,144.2,22408.0,142.8613,142.8613,142.535,142.5844,22408.0
2021-11-17 15:00:00,144.19,144.38,144.1,144.3,23045.0,142.5745,142.7624,142.4855,142.6833,23045.0
2021-11-17 15:10:00,144.32,144.61,144.06,144.44,37437.0,142.7031,142.9898,142.446,142.8217,37437.0
2021-11-17 15:20:00,144.49,144.51,144.22,144.22,9343.0,142.8711,142.8909,142.6042,142.6042,9343.0
2021-11-17 15:30:00,144.19,144.41,144.0,144.25,40280.0,142.5745,142.792,142.3866,142.6338,40280.0
2021-11-17 15:40:00,144.23,144.58,144.12,144.47,60726.0,142.6141,142.9601,142.5053,142.8514,60726.0
2021-11-17 15:50:00,144.47,144.73,144.4,144.55,152822.0,142.8514,143.1085,142.7822,142.9305,152822.0
2021-11-18 09:30:00,145.09,145.89,143.39,143.99,28675.0,143.4644,144.2555,141.7835,142.3767,28675.0
2021-11-18 09:40:00,144.15,144.45,143.66,143.84,8907.0,142.535,142.8316,142.0504,142.2284,8907.0
2021-11-18 09:50:00,143.7,143.71,143.12,143.13,10527.0,142.09,142.0999,141.5165,141.5264,10527.0
2021-11-18 10:00:00,143.13,143.6,143.01,143.25,12341.0,141.5264,141.9911,141.4077,141.645,12341.0
2021-11-18 10:10:00,143.15,143.23,142.62,142.92,12617.0,141.5462,141.6253,141.0221,141.3187,12617.0
2021-11-18 10:20:00,142.75,143.0,142.51,142.69,22258.0,141.1506,141.3978,140.9133,141.0913,22258.0
2021-11-18 10:30:00,142.74,143.12,142.51,142.61,13292.0,141.1408,141.5165,140.9133,141.0122,13292.0
2021-11-18 10:40:00,142.97,143.13,142.91,142.93,8119.0,141.3682,141.5264,141.3088,141.3286,8119.0
2021-11-18 10:50:00,143.05,143.44,143.03,143.41,8711.0,141.4473,141.8329,141.4275,141.8032,8711.0
2021-11-18 11:00:00,143.35,143.84,143.3,143.71,6688.0,141.7439,142.2284,141.6945,142.0999,6688.0
2021-11-18 11:10:00,143.63,143.85,143.63,143.81,4895.0,142.0208,142.2383,142.0208,142.1988,4895.0
2021-11-18 11:20:00,143.81,143.87,143.58,143.83,6694.0,142.1988,142.2581,141.9713,142.2185,6694.0
2021-11-18 11:30:00,143.85,144.72,143.77,144.64,46651.0,142.2383,143.0986,142.1592,143.0195,46651.0
2021-11-18 11:40:00,144.62,145.15,144.58,144.88,32756.0,142.9997,143.5238,142.9601,143.2568,32756.0
2021-11-18 11:50:00,144.84,144.84,144.56,144.72,4832.0,143.2172,143.2172,142.9404,143.0986,4832.0
2021-11-18 12:00:00,144.75,144.97,144.73,144.88,24654.0,143.1282,143.3458,143.1085,143.2568,24654.0
2021-11-18 12:10:00,144.85,144.96,144.7,144.76,8350.0,143.2271,143.3359,143.0788,143.1381,8350.0
2021-11-18 12:20:00,144.73,144.8,144.65,144.65,8731.0,143.1085,143.1777,143.0294,143.0294,8731.0
2021-11-18 12:30:00,144.68,144.72,144.37,144.37,9184.0,143.059,143.0986,142.7525,142.7525,9184.0
2021-11-18 12:40:00,144.37,144.45,144.13,144.13,11679.0,142.7525,142.8316,142.5152,142.5152,11679.0
2021-11-18 12:50:00,144.11,144.15,144.0,144.0,2058.0,142.4954,142.535,142.3866,142.3866,2058.0
2021-11-18 13:00:00,143.91,144.11,143.7,143.99,8264.0,142.2976,142.4954,142.09,142.3767,8264.0
2021-11-18 13:10:00,143.94,144.18,143.79,143.79,3304.0,142.3273,142.5646,142.179,142.179,3304.0
2021-11-18 13:20:00,143.8,143.86,143.63,143.86,13620.0,142.1889,142.2482,142.0208,142.2482,13620.0
2021-11-18 13:30:00,143.77,144.0,143.74,143.91,8702.0,142.1592,142.3866,142.1296,142.2976,8702.0
2021-11-18 13:40:00,143.87,143.94,143.73,143.85,6247.0,142.2581,142.3273,142.1197,142.2383,6247.0
2021-11-18 13:50:00,143.86,143.9,143.63,143.87,6833.0,142.2482,142.2878,142.0208,142.2581,6833.0
2021-11-18 14:00:00,143.87,143.87,143.42,143.48,21569.0,142.2581,142.2581,141.8131,141.8725,21569.0
2021-11-18 14:10:00,143.47,143.58,143.31,143.36,15824.0,141.8626,141.9713,141.7044,141.7538,15824.0
2021-11-18 14:20:00,143.4,143.46,143.03,143.4,18972.0,141.7934,141.8527,141.4275,141.7934,18972.0
2021-11-18 14:30:00,143.29,143.42,143.23,143.38,11403.0,141.6846,141.8131,141.6253,141.7736,11403.0
2021-11-18 14:40:00,143.35,143.55,143.32,143.55,4626.0,141.7439,141.9417,141.7143,141.9417,4626.0
2021-11-18 14:50:00,143.57,143.67,143.48,143.61,5571.0,141.9615,142.0603,141.8725,142.001,5571.0
2021-11-18 15:00:00,143.56,143.63,143.48,143.56,11028.0,141.9516,142.0208,141.8725,141.9516,11028.0
2021-11-18 15:10:00,143.56,143.62,143.5,143.58,17477.0,141.9516,142.0109,141.8922,141.9713,17477.0
2021-11-18 15:20:00,143.53,143.56,143.33,143.52,7772.0,141.9219,141.9516,141.7241,141.912,7772.0
2021-11-18 15:30:00,143.56,143.56,143.16,143.18,9630.0,141.9516,141.9516,141.556,141.5758,9630.0
2021-11-18 15:40:00,143.23,143.3,143.09,143.22,13445.0,141.6253,141.6945,141.4868,141.6154,13445.0
2021-11-18 15:50:00,143.22,143.63,143.22,143.59,60994.0,141.6154,142.0208,141.6154,141.9812,60994.0
2021-11-19 09:30:00,140.73,141.38,137.55,137.55,220734.0,139.1533,139.796,136.0089,136.0089,220734.0
2021-11-19 09:40:00,137.72,140.04,137.08,139.97,251450.0,136.177,138.471,135.5442,138.4018,251450.0
2021-11-19 09:50:00,140.0,140.17,139.1,139.6,186970.0,138.4315,138.5995,137.5415,138.0359,186970.0
2021-11-19 10:00:00,139.51,139.9,139.12,139.44,96630.0,137.9469,138.3326,137.5613,137.8777,96630.0
2021-11-19 10:10:00,139.45,140.19,139.3,140.13,61792.0,137.8876,138.6193,137.7393,138.56,61792.0
2021-11-19 10:20:00,140.24,141.09,140.18,140.72,79152.0,138.6688,139.5092,138.6094,139.1434,79152.0
2021-11-19 10:30:00,140.72,142.31,140.61,142.2,98317.0,139.1434,140.7156,139.0346,140.6068,98317.0
2021-11-19 10:40:00,142.2,143.67,142.07,143.5,50581.0,140.6068,142.0603,140.4783,141.8922,50581.0
2021-11-19 10:50:00,143.5,144.35,143.14,143.65,78457.0,141.8922,142.7327,141.5363,142.0406,78457.0
2021-11-19 11:00:00,143.64,144.07,143.64,143.98,45875.0,142.0307,142.4559,142.0307,142.3669,45875.0
2021-11-19 11:10:00,143.97,144.21,143.84,144.03,31980.0,142.357,142.5943,142.2284,142.4163,31980.0
2021-11-19 11:20:00,144.14,144.58,144.13,144.41,72039.0,142.5251,142.9601,142.5152,142.792,72039.0
2021-11-19 11:30:00,144.41,144.44,143.67,144.32,19551.0,142.792,142.8217,142.0603,142.7031,19551.0
2021-11-19 11:40:00,144.34,144.56,143.92,143.92,34948.0,142.7228,142.9404,142.3075,142.3075,34948.0
2021-11-19 11:50:00,143.86,144.65,143.86,144.47,22052.0,142.2482,143.0294,142.2482,142.8514,22052.0
2021-11-19 12:00:00,144.47,144.57,143.9,143.96,20242.0,142.8514,142.9503,142.2878,142.3471,20242.0
2021-11-19 12:10:00,144.01,144.53,144.01,144.53,14316.0,142.3965,142.9107,142.3965,142.9107,14316.0
2021-11-19 12:20:00,144.55,144.58,144.25,144.53,19712.0,142.9305,142.9601,142.6338,142.9107,19712.0
2021-11-19 12:30:00,144.59,145.14,144.56,145.08,29938.0,142.97,143.5139,142.9404,143.4545,29938.0
2021-11-19 12:40:00,145.08,145.09,144.56,144.6,17205.0,143.4545,143.4644,142.9404,142.9799,17205.0
2021-11-19 12:50:00,144.6,144.83,144.35,144.52,30530.0,142.9799,143.2073,142.7327,142.9008,30530.0
2021-11-19 13:00:00,144.48,144.53,144.24,144.39,16353.0,142.8613,142.9107,142.6239,142.7723,16353.0
2021-11-19 13:10:00,144.39,144.53,144.21,144.39,12614.0,142.7723,142.9107,142.5943,142.7723,12614.0
2021-11-19 13:20:00,144.39,144.39,143.81,143.86,11531.0,142.7723,142.7723,142.1988,142.2482,11531.0
2021-11-19 13:30:00,143.78,143.98,143.63,143.8,34088.0,142.1691,142.3669,142.0208,142.1889,34088.0
2021-11-19 13:40:00,143.8,143.9,143.44,143.84,17996.0,142.1889,142.2878,141.8329,142.2284,17996.0
2021-11-19 13:50:00,143.87,144.08,143.76,144.03,20612.0,142.2581,142.4657,142.1493,142.4163,20612.0
2021-11-19 14:00:00,144.08,144.24,144.06,144.12,18965.0,142.4657,142.6239,142.446,142.5053,18965.0
2021-11-19 14:10:00,144.16,144.31,144.1,144.23,27072.0,142.5448,142.6932,142.4855,142.6141,27072.0
2021-11-19 14:20:00,144.24,144.32,143.89,143.89,19452.0,142.6239,142.7031,142.2779,142.2779,19452.0
2021-11-19 14:30:00,143.86,144.29,143.86,144.22,13617.0,142.2482,142.6734,142.2482,142.6042,13617.0
2021-11-19 14:40:00,144.25,144.34,144.2,144.28,22603.0,142.6338,142.7228,142.5844,142.6635,22603.0
2021-11-19 14:50:00,144.26,144.65,144.26,144.6,26212.0,142.6437,143.0294,142.6437,142.9799,26212.0
2021-11-19 15:00:00,144.61,144.64,144.06,144.07,26968.0,142.9898,143.0195,142.446,142.4559,26968.0
2021-11-19 15:10:00,144.02,144.31,143.96,144.24,15466.0,142.4064,142.6932,142.3471,142.6239,15466.0
2021-11-19 15:20:00,144.22,144.24,144.08,144.17,17890.0,142.6042,142.6239,142.4657,142.5547,17890.0
2021-11-19 15:30:00,144.16,144.28,143.86,144.07,25189.0,142.5448,142.6635,142.2482,142.4559,25189.0
2021-11-19 15:40:00,144.08,144.51,143.96,144.39,44808.0,142.4657,142.8909,142.3471,142.7723,44808.0
2021-11-19 15:50:00,144.39,144.67,144.2,144.39,141303.0,142.7723,143.0491,142.5844,142.7723,141303.0
2021-11-22 09:30:00,145.55,145.68,143.8,144.07,78808.0,143.9193,144.0478,142.1889,142.4559,78808.0
2021-11-22 09:40:00,143.98,144.43,143.47,144.12,21289.0,142.3669,142.8118,141.8626,142.5053,21289.0
2021-11-22 09:50:00,143.99,144.12,143.24,143.35,52060.0,142.3767,142.5053,141.6352,141.7439,52060.0
2021-11-22 10:00:00,143.48,144.76,143.46,144.39,24118.0,141.8725,143.1381,141.8527,142.7723,24118.0
2021-11-22 10:10:00,144.57,145.25,144.57,144.77,14695.0,142.9503,143.6226,142.9503,143.148,14695.0
2021-11-22 10:20:00,144.76,145.61,144.76,145.1,20957.0,143.1381,143.9786,143.1381,143.4743,20957.0
2021-11-22 10:30:00,144.93,145.34,144.93,145.07,11287.0,143.3062,143.7116,143.3062,143.4446,11287.0
2021-11-22 10:40:00,144.97,145.41,144.37,144.49,27686.0,143.3458,143.7808,142.7525,142.8711,27686.0
2021-11-22 10:50:00,144.35,144.39,143.42,143.53,20235.0,142.7327,142.7723,141.8131,141.9219,20235.0
2021-11-22 11:00:00,143.55,143.55,143.08,143.36,15182.0,141.9417,141.9417,141.4769,141.7538,15182.0
2021-11-22 11:10:00,143.45,143.93,143.34,143.52,16231.0,141.8428,142.3174,141.734,141.912,16231.0
2021-11-22 11:20:00,143.65,144.5,143.63,144.09,32811.0,142.0406,142.881,142.0208,142.4756,32811.0
2021-11-22 11:30:00,144.09,144.21,143.78,143.89,19123.0,142.4756,142.5943,142.1691,142.2779,19123.0
2021-11-22 11:40:00,143.91,143.91,142.84,142.85,21596.0,142.2976,142.2976,141.2396,141.2495,21596.0
2021-11-22 11:50:00,142.71,142.8,141.88,142.0,26914.0,141.1111,141.2001,140.2904,140.409,26914.0
2021-11-22 12:00:00,141.97,142.36,141.86,142.3,45288.0,140.3794,140.765,140.2706,140.7057,45288.0
2021-11-22 12:10:00,142.32,142.87,142.22,142.61,23328.0,140.7255,141.2693,140.6266,141.0122,23328.0
2021-11-22 12:20:00,142.58,142.58,142.3,142.44,7015.0,140.9825,140.9825,140.7057,140.8441,7015.0
2021-11-22 12:30:00,142.41,142.54,142.26,142.26,17015.0,140.8145,140.943,140.6661,140.6661,17015.0
2021-11-22 12:40:00,142.3,142.66,142.02,142.65,53722.0,140.7057,141.0617,140.4288,141.0518,53722.0
2021-11-22 12:50:00,142.69,142.75,142.01,142.67,26427.0,141.0913,141.1506,140.4189,141.0715,26427.0
2021-11-22 13:00:00,142.68,143.21,142.47,142.87,53252.0,141.0814,141.6055,140.8738,141.2693,53252.0
2021-11-22 13:10:00,142.96,143.57,142.96,143.5,13852.0,141.3583,141.9615,141.3583,141.8922,13852.0
2021-11-22 13:20:00,143.5,143.6,143.13,143.14,80184.0,141.8922,141.9911,141.5264,141.5363,80184.0
2021-11-22 13:30:00,143.21,143.39,143.15,143.39,11541.0,141.6055,141.7835,141.5462,141.7835,11541.0
2021-11-22 13:40:00,143.46,144.11,143.42,143.71,52085.0,141.8527,142.4954,141.8131,142.0999,52085.0
2021-11-22 13:50:00,143.65,143.89,143.59,143.63,14267.0,142.0406,142.2779,141.9812,142.0208,14267.0
2021-11-22 14:00:00,143.59,143.95,143.33,143.75,13824.0,141.9812,142.3372,141.7241,142.1394,13824.0
2021-11-22 14:10:00,143.74,144.0,143.25,143.69,43905.0,142.1296,142.3866,141.645,142.0801,43905.0
2021-11-22 14:20:00,143.72,144.38,143.72,144.17,19504.0,142.1098,142.7624,142.1098,142.5547,19504.0
2021-11-22 14:30:00,144.21,144.6,144.03,144.6,26168.0,142.5943,142.9799,142.4163,142.9799,26168.0
2021-11-22 14:40:00,144.47,144.64,144.16,144.42,20545.0,142.8514,143.0195,142.5448,142.8019,20545.0
2021-11-22 14:50:00,144.4,144.54,144.34,144.45,12003.0,142.7822,142.9206,142.7228,142.8316,12003.0
2021-11-22 15:00:00,144.43,144.67,144.43,144.61,12660.0,142.8118,143.0491,142.8118,142.9898,12660.0
2021-11-22 15:10:00,144.64,144.81,144.6,144.73,55841.0,143.0195,143.1876,142.9799,143.1085,55841.0
2021-11-22 15:20:00,144.76,144.9,144.55,144.55,42443.0,143.1381,143.2766,142.9305,142.9305,42443.0
2021-11-22 15:30:00,144.51,144.65,144.23,144.34,26944.0,142.8909,143.0294,142.6141,142.7228,26944.0
2021-11-22 15:40:00,144.4,144.56,144.0,144.09,47824.0,142.7822,142.9404,142.3866,142.4756,47824.0
2021-11-22 15:50:00,144.44,144.44,143.77,143.87,151890.0,142.8217,142.8217,142.1592,142.2581,151890.0
2021-11-23 09:30:00,145.55,145.91,144.59,145.19,24947.0,143.9193,144.2752,142.97,143.5633,24947.0
2021-11-23 09:40:00,145.27,145.87,145.25,145.43,12028.0,143.6424,144.2357,143.6226,143.8006,12028.0
2021-11-23 09:50:00,145.36,146.68,145.36,146.0,29608.0,143.7314,145.0366,143.7314,144.3642,29608.0
2021-11-23 10:00:00,145.9,146.6,145.69,146.08,62676.0,144.2654,144.9575,144.0577,144.4433,62676.0
2021-11-23 10:10:00,146.07,146.49,145.86,146.28,19743.0,144.4334,144.8487,144.2258,144.6411,19743.0
2021-11-23 10:20:00,146.35,146.83,145.5,145.75,35652.0,144.7103,145.1849,143.8698,144.117,35652.0
2021-11-23 10:30:00,145.75,146.03,144.81,144.94,12608.0,144.117,144.3939,143.1876,143.3161,12608.0
2021-11-23 10:40:00,144.81,145.32,144.6,145.2,20510.0,143.1876,143.6918,142.9799,143.5732,20510.0
2021-11-23 10:50:00,145.4,145.65,144.89,145.09,26012.0,143.771,144.0182,143.2667,143.4644,26012.0
2021-11-23 11:00:00,144.99,145.29,144.9,145.15,16944.0,143.3655,143.6622,143.2766,143.5238,16944.0
2021-11-23 11:10:00,145.19,146.0,145.1,145.57,14799.0,143.5633,144.3642,143.4743,143.939,14799.0
2021-11-23 11:20:00,145.57,145.75,145.36,145.55,8025.0,143.939,144.117,143.7314,143.9193,8025.0
2021-11-23 11:30:00,145.59,145.85,145.21,145.66,6347.0,143.9588,144.2159,143.5831,144.028,6347.0
2021-11-23 11:40:00,145.73,146.02,145.54,145.94,12810.0,144.0973,144.384,143.9094,144.3049,12810.0
2021-11-23 11:50:00,145.94,145.94,145.18,145.19,10257.0,144.3049,144.3049,143.5534,143.5633,10257.0
2021-11-23 12:00:00,145.19,145.25,145.01,145.16,12229.0,143.5633,143.6226,143.3853,143.5336,12229.0
2021-11-23 12:10:00,145.27,145.32,144.77,145.13,30715.0,143.6424,143.6918,143.148,143.504,30715.0
2021-11-23 12:20:00,145.18,145.59,145.1,145.47,5237.0,143.5534,143.9588,143.4743,143.8402,5237.0
2021-11-23 12:30:00,145.3,145.62,145.3,145.48,6647.0,143.6721,143.9885,143.6721,143.8501,6647.0
2021-11-23 12:40:00,145.46,145.69,145.2,145.61,15683.0,143.8303,144.0577,143.5732,143.9786,15683.0
2021-11-23 12:50:00,145.66,145.8,145.5,145.7,36337.0,144.028,144.1665,143.8698,144.0676,36337.0
2021-11-23 13:00:00,145.6,146.06,145.55,145.66,14024.0,143.9687,144.4236,143.9193,144.028,14024.0
2021-11-23 13:10:00,145.6,145.71,145.19,145.19,11754.0,143.9687,144.0775,143.5633,143.5633,11754.0
2021-11-23 13:20:00,145.32,145.83,145.32,145.76,13322.0,143.6918,144.1961,143.6918,144.1269,13322.0
2021-11-23 13:30:00,145.67,145.8,145.5,145.76,7288.0,144.0379,144.1665,143.8698,144.1269,7288.0
2021-11-23 13:40:00,145.77,145.77,145.47,145.62,6900.0,144.1368,144.1368,143.8402,143.9885,6900.0
2021-11-23 13:50:00,145.65,145.96,145.43,145.53,6480.0,144.0182,144.3247,143.8006,143.8995,6480.0
2021-11-23 14:00:00,145.47,145.71,145.38,145.51,5886.0,143.8402,144.0775,143.7512,143.8797,5886.0
2021-11-23 14:10:00,145.5,145.54,145.06,145.14,12289.0,143.8698,143.9094,143.4348,143.5139,12289.0
2021-11-23 14:20:00,145.05,145.25,145.05,145.09,5832.0,143.4249,143.6226,143.4249,143.4644,5832.0
2021-11-23 14:30:00,145.14,145.26,144.98,145.16,9866.0,143.5139,143.6325,143.3557,143.5336,9866.0
2021-11-23 14:40:00,145.2,145.4,145.14,145.4,19669.0,143.5732,143.771,143.5139,143.771,19669.0
2021-11-23 14:50:00,145.47,145.71,145.21,145.47,18756.0,143.8402,144.0775,143.5831,143.8402,18756.0
2021-11-23 15:00:00,145.5,145.5,145.08,145.29,11716.0,143.8698,143.8698,143.4545,143.6622,11716.0
2021-11-23 15:10:00,145.23,145.28,145.06,145.08,11128.0,143.6029,143.6523,143.4348,143.4545,11128.0
2021-11-23 15:20:00,145.12,145.24,145.07,145.07,10778.0,143.4941,143.6127,143.4446,143.4446,10778.0
2021-11-23 15:30:00,145.08,145.23,144.84,145.14,20136.0,143.4545,143.6029,143.2172,143.5139,20136.0
2021-11-23 15:40:00,145.16,145.51,145.14,145.29,24273.0,143.5336,143.8797,143.5139,143.6622,24273.0
2021-11-23 15:50:00,145.35,145.8,145.35,145.71,87412.0,143.7215,144.1665,143.7215,144.0775,87412.0
2021-11-24 09:30:00,143.98,144.37,143.01,143.89,39207.0,142.3669,142.7525,141.4077,142.2779,39207.0
2021-11-24 09:40:00,143.98,144.21,143.22,143.88,19134.0,142.3669,142.5943,141.6154,142.268,19134.0
2021-11-24 09:50:00,143.75,144.6,142.95,144.6,76651.0,142.1394,142.9799,141.3484,142.9799,76651.0
2021-11-24 10:00:00,144.53,145.31,144.53,145.0,43279.0,142.9107,143.682,142.9107,143.3754,43279.0
2021-11-24 10:10:00,145.09,145.16,144.49,145.0,25652.0,143.4644,143.5336,142.8711,143.3754,25652.0
2021-11-24 10:20:00,145.14,145.25,144.91,145.0,22713.0,143.5139,143.6226,143.2864,143.3754,22713.0
2021-11-24 10:30:00,145.05,145.57,144.93,145.46,15349.0,143.4249,143.939,143.3062,143.8303,15349.0
2021-11-24 10:40:00,145.34,145.51,145.12,145.14,7260.0,143.7116,143.8797,143.4941,143.5139,7260.0
2021-11-24 10:50:00,145.15,145.28,145.01,145.15,6570.0,143.5238,143.6523,143.3853,143.5238,6570.0
2021-11-24 11:00:00,145.29,145.98,145.27,145.98,10068.0,143.6622,144.3445,143.6424,144.3445,10068.0
2021-11-24 11:10:00,146.0,146.08,145.57,145.65,17246.0,144.3642,144.4433,143.939,144.0182,17246.0
2021-11-24 11:20:00,145.69,145.95,145.59,145.94,11591.0,144.0577,144.3148,143.9588,144.3049,11591.0
2021-11-24 11:30:00,145.95,145.95,145.62,145.7,7074.0,144.3148,144.3148,143.9885,144.0676,7074.0
2021-11-24 11:40:00,145.7,146.1,145.63,145.97,6920.0,144.0676,144.4631,143.9984,144.3346,6920.0
2021-11-24 11:50:00,145.96,146.37,145.95,146.0,17032.0,144.3247,144.7301,144.3148,144.3642,17032.0
2021-11-24 12:00:00,146.13,146.28,145.65,145.66,16376.0,144.4928,144.6411,144.0182,144.028,16376.0
2021-11-24 12:10:00,145.72,145.86,145.12,145.33,21663.0,144.0874,144.2258,143.4941,143.7017,21663.0
2021-11-24 12:20:00,145.29,145.31,145.02,145.25,8126.0,143.6622,143.682,143.3952,143.6226,8126.0
2021-11-24 12:30:00,145.31,145.5,145.29,145.49,6070.0,143.682,143.8698,143.6622,143.8599,6070.0
2021-11-24 12:40:00,145.49,145.66,145.43,145.62,7116.0,143.8599,144.028,143.8006,143.9885,7116.0
2021-11-24 12:50:00,145.59,145.81,145.33,145.55,11108.0,143.9588,144.1764,143.7017,143.9193,11108.0
2021-11-24 13:00:00,145.64,145.7,145.53,145.55,7158.0,144.0083,144.0676,143.8995,143.9193,7158.0
2021-11-24 13:10:00,145.58,145.63,145.49,145.6,3617.0,143.9489,143.9984,143.8599,143.9687,3617.0
2021-11-24 13:20:00,145.62,145.65,145.4,145.48,6299.0,143.9885,144.0182,143.771,143.8501,6299.0
2021-11-24 13:30:00,145.47,145.53,145.46,145.49,3703.0,143.8402,143.8995,143.8303,143.8599,3703.0
2021-11-24 13:40:00,145.48,145.53,145.01,145.12,23004.0,143.8501,143.8995,143.3853,143.4941,23004.0
2021-11-24 13:50:00,145.12,145.31,145.08,145.27,12634.0,143.4941,143.682,143.4545,143.6424,12634.0
2021-11-24 14:00:00,145.26,145.38,145.11,145.12,4931.0,143.6325,143.7512,143.4842,143.4941,4931.0
2021-11-24 14:10:00,144.93,145.37,144.87,145.3,6085.0,143.3062,143.7413,143.2469,143.6721,6085.0
2021-11-24 14:20:00,145.3,145.32,144.85,144.86,10853.0,143.6721,143.6918,143.2271,143.237,10853.0
2021-11-24 14:30:00,144.86,145.22,144.86,145.13,2915.0,143.237,143.593,143.237,143.504,2915.0
2021-11-24 14:40:00,145.12,145.54,145.07,145.33,4333.0,143.4941,143.9094,143.4446,143.7017,4333.0
2021-11-24 14:50:00,145.34,145.36,145.23,145.24,6983.0,143.7116,143.7314,143.6029,143.6127,6983.0
2021-11-24 15:00:00,145.23,145.4,145.12,145.4,9520.0,143.6029,143.771,143.4941,143.771,9520.0
2021-11-24 15:10:00,145.39,145.52,145.37,145.45,7850.0,143.7611,143.8896,143.7413,143.8204,7850.0
2021-11-24 15:20:00,145.45,145.51,145.29,145.44,3779.0,143.8204,143.8797,143.6622,143.8105,3779.0
2021-11-24 15:30:00,145.42,145.55,145.2,145.53,8697.0,143.7907,143.9193,143.5732,143.8995,8697.0
2021-11-24 15:40:00,145.55,145.58,145.33,145.38,15008.0,143.9193,143.9489,143.7017,143.7512,15008.0
2021-11-24 15:50:00,145.45,145.65,145.25,145.32,79619.0,143.8204,144.0182,143.6226,143.6918,79619.0
2021-11-26 09:30:00,135.8,136.6,134.8,135.9,205082.0,134.2785,135.0695,133.2897,134.3774,205082.0
2021-11-26 09:40:00,135.9,135.92,132.53,132.76,218908.0,134.3774,134.3972,131.0451,131.2726,218908.0
2021-11-26 09:50:00,132.78,134.31,132.12,134.08,149720.0,131.2923,132.8052,130.6397,132.5778,149720.0
2021-11-26 10:00:00,134.12,134.68,133.75,133.75,97889.0,132.6173,133.1711,132.2515,132.2515,97889.0
2021-11-26 10:10:00,133.66,133.77,132.84,132.86,125453.0,132.1625,132.2713,131.3517,131.3714,125453.0
2021-11-26 10:20:00,132.77,133.9,132.77,133.62,294899.0,131.2825,132.3998,131.2825,132.1229,294899.0
2021-11-26 10:30:00,133.55,133.62,132.53,133.19,48708.0,132.0537,132.1229,131.0451,131.6978,48708.0
2021-11-26 10:40:00,133.14,133.9,132.97,133.4,77072.0,131.6483,132.3998,131.4802,131.9054,77072.0
2021-11-26 10:50:00,133.5,134.13,133.43,134.0,133477.0,132.0043,132.6272,131.9351,132.4987,133477.0
2021-11-26 11:00:00,133.97,134.24,133.14,134.06,239829.0,132.469,132.736,131.6483,132.558,239829.0
2021-11-26 11:10:00,134.13,134.53,132.75,132.8,60038.0,132.6272,133.0227,131.2627,131.3121,60038.0
2021-11-26 11:20:00,132.86,133.18,132.54,133.01,52193.0,131.3714,131.6879,131.055,131.5198,52193.0
2021-11-26 11:30:00,133.03,134.29,132.71,134.29,67568.0,131.5395,132.7854,131.2231,132.7854,67568.0
2021-11-26 11:40:00,134.15,134.34,133.54,134.17,60210.0,132.647,132.8349,132.0438,132.6668,60210.0
2021-11-26 11:50:00,134.17,134.33,133.88,134.19,68506.0,132.6668,132.825,132.38,132.6865,68506.0
2021-11-26 12:00:00,134.23,135.09,134.1,135.07,140328.0,132.7261,133.5765,132.5976,133.5567,140328.0
2021-11-26 12:10:00,134.94,135.72,134.65,135.31,144875.0,133.4281,134.1994,133.1414,133.794,144875.0
2021-11-26 12:20:00,135.33,135.96,135.22,135.85,103560.0,133.8138,134.4367,133.705,134.3279,103560.0
2021-11-26 12:30:00,135.85,136.26,135.71,136.19,126841.0,134.3279,134.7334,134.1895,134.6641,126841.0
2021-11-26 12:40:00,136.2,136.55,135.79,136.15,84279.0,134.674,135.0201,134.2686,134.6246,84279.0
2021-11-26 12:50:00,136.08,136.5,135.76,136.21,177090.0,134.5554,134.9707,134.239,134.6839,177090.0
2021-11-29 09:30:00,138.47,140.32,138.33,138.77,86600.0,136.9186,138.7479,136.7802,137.2152,86600.0
2021-11-29 09:40:00,138.93,139.99,138.32,139.56,59478.0,137.3734,138.4216,136.7703,137.9964,59478.0
2021-11-29 09:50:00,139.36,140.29,139.3,139.86,24436.0,137.7986,138.7182,137.7393,138.293,24436.0
2021-11-29 10:00:00,139.68,140.4,139.42,139.44,41700.0,138.115,138.827,137.858,137.8777,41700.0
2021-11-29 10:10:00,139.41,140.08,139.41,140.03,73743.0,137.8481,138.5106,137.8481,138.4611,73743.0
2021-11-29 10:20:00,139.98,140.13,139.54,139.72,20017.0,138.4117,138.56,137.9766,138.1546,20017.0
2021-11-29 10:30:00,139.61,139.75,138.0,138.09,140954.0,138.0458,138.1843,136.4539,136.5429,140954.0
2021-11-29 10:40:00,138.19,138.4,137.9,138.02,20589.0,136.6417,136.8494,136.355,136.4736,20589.0
2021-11-29 10:50:00,138.16,138.92,138.0,138.79,88062.0,136.6121,137.3636,136.4539,137.235,88062.0
2021-11-29 11:00:00,138.77,139.16,138.48,138.53,130805.0,137.2152,137.6009,136.9285,136.9779,130805.0
2021-11-29 11:10:00,138.59,138.64,137.97,138.06,31658.0,137.0373,137.0867,136.4242,136.5132,31658.0
2021-11-29 11:20:00,138.07,138.34,137.93,138.13,19144.0,136.5231,136.7901,136.3846,136.5824,19144.0
2021-11-29 11:30:00,138.27,138.68,138.04,138.51,38850.0,136.7208,137.1262,136.4934,136.9581,38850.0
2021-11-29 11:40:00,138.45,138.94,138.41,138.59,56466.0,136.8988,137.3833,136.8593,137.0373,56466.0
2021-11-29 11:50:00,138.53,138.66,138.32,138.56,28079.0,136.9779,137.1065,136.7703,137.0076,28079.0
2021-11-29 12:00:00,138.6,139.27,138.6,139.04,68285.0,137.0471,137.7096,137.0471,137.4822,68285.0
2021-11-29 12:10:00,138.99,139.5,138.88,139.39,91210.0,137.4328,137.9371,137.324,137.8283,91210.0
2021-11-29 12:20:00,139.47,139.86,139.31,139.75,30285.0,137.9074,138.293,137.7492,138.1843,30285.0
2021-11-29 12:30:00,139.79,140.14,139.55,139.77,40341.0,138.2238,138.5699,137.9865,138.204,40341.0
2021-11-29 12:40:00,139.83,140.08,139.47,139.47,40609.0,138.2634,138.5106,137.9074,137.9074,40609.0
2021-11-29 12:50:00,139.51,139.82,139.42,139.82,9899.0,137.9469,138.2535,137.858,138.2535,9899.0
2021-11-29 13:00:00,139.69,139.77,139.55,139.74,16613.0,138.1249,138.204,137.9865,138.1744,16613.0
2021-11-29 13:10:00,139.75,139.75,139.13,139.13,18361.0,138.1843,138.1843,137.5712,137.5712,18361.0
2021-11-29 13:20:00,139.13,139.38,138.92,139.17,23387.0,137.5712,137.8184,137.3636,137.6108,23387.0
2021-11-29 13:30:00,139.21,140.0,139.18,139.54,130976.0,137.6503,138.4315,137.6206,137.9766,130976.0
2021-11-29 13:40:00,139.54,139.65,138.9,139.2,17972.0,137.9766,138.0854,137.3438,137.6404,17972.0
2021-11-29 13:50:00,139.1,139.32,138.98,139.17,46761.0,137.5415,137.7591,137.4229,137.6108,46761.0
2021-11-29 14:00:00,139.22,139.55,139.15,139.39,9420.0,137.6602,137.9865,137.591,137.8283,9420.0
2021-11-29 14:10:00,139.38,139.57,139.36,139.52,16322.0,137.8184,138.0063,137.7986,137.9568,16322.0
2021-11-29 14:20:00,139.53,139.56,139.39,139.45,8183.0,137.9667,137.9964,137.8283,137.8876,8183.0
2021-11-29 14:30:00,139.45,139.49,139.31,139.31,12814.0,137.8876,137.9272,137.7492,137.7492,12814.0
2021-11-29 14:40:00,139.35,139.53,139.11,139.12,12782.0,137.7887,137.9667,137.5514,137.5613,12782.0
2021-11-29 14:50:00,139.1,139.34,138.91,139.0,33406.0,137.5415,137.7788,137.3537,137.4427,33406.0
2021-11-29 15:00:00,139.0,139.22,138.96,139.06,21025.0,137.4427,137.6602,137.4031,137.502,21025.0
2021-11-29 15:10:00,139.02,139.21,138.86,138.89,25229.0,137.4624,137.6503,137.3042,137.3339,25229.0
2021-11-29 15:20:00,138.99,138.99,138.51,138.66,21447.0,137.4328,137.4328,136.9581,137.1065,21447.0
2021-11-29 15:30:00,138.64,138.89,138.63,138.73,27833.0,137.0867,137.3339,137.0768,137.1757,27833.0
2021-11-29 15:40:00,138.69,138.75,138.51,138.67,30028.0,137.1361,137.1955,136.9581,137.1164,30028.0
2021-11-29 15:50:00,138.69,138.77,138.06,138.08,141448.0,137.1361,137.2152,136.5132,136.533,141448.0
2021-11-30 09:30:00,135.99,137.43,135.58,137.07,178184.0,134.4664,135.8902,134.061,135.5343,178184.0
2021-11-30 09:40:00,137.18,137.34,136.48,136.5,175644.0,135.643,135.8013,134.9509,134.9707,175644.0
2021-11-30 09:50:00,136.58,137.03,135.75,135.75,89335.0,135.0498,135.4947,134.2291,134.2291,89335.0
2021-11-30 10:00:00,135.51,136.5,135.5,135.92,28918.0,133.9918,134.9707,133.9819,134.3972,28918.0
2021-11-30 10:10:00,135.85,136.3,135.31,135.86,25169.0,134.3279,134.7729,133.794,134.3378,25169.0
2021-11-30 10:20:00,135.78,136.17,135.36,135.54,146299.0,134.2587,134.6444,133.8434,134.0214,146299.0
2021-11-30 10:30:00,135.62,136.83,135.62,136.18,131549.0,134.1005,135.297,134.1005,134.6543,131549.0
2021-11-30 10:40:00,136.03,136.64,135.98,136.03,55029.0,134.5059,135.1091,134.4565,134.5059,55029.0
2021-11-30 10:50:00,136.04,136.55,135.45,135.46,39618.0,134.5158,135.0201,133.9324,133.9423,39618.0
2021-11-30 11:00:00,135.57,136.04,135.41,135.53,38624.0,134.0511,134.5158,133.8929,134.0115,38624.0
2021-11-30 11:10:00,135.58,136.24,135.41,136.02,28449.0,134.061,134.7136,133.8929,134.496,28449.0
2021-11-30 11:20:00,136.03,136.07,135.65,135.92,17798.0,134.5059,134.5455,134.1302,134.3972,17798.0
2021-11-30 11:30:00,135.86,136.08,135.44,135.67,17194.0,134.3378,134.5554,133.9225,134.15,17194.0
2021-11-30 11:40:00,135.54,135.6,134.86,134.92,38097.0,134.0214,134.0808,133.349,133.4084,38097.0
2021-11-30 11:50:00,134.86,134.86,134.16,134.33,27482.0,133.349,133.349,132.6569,132.825,27482.0
2021-11-30 12:00:00,134.22,134.31,133.79,134.24,25816.0,132.7162,132.8052,132.291,132.736,25816.0
2021-11-30 12:10:00,134.28,134.47,133.98,134.25,18427.0,132.7755,132.9634,132.4789,132.7459,18427.0
2021-11-30 12:20:00,134.39,135.33,134.24,135.07,48420.0,132.8843,133.8138,132.736,133.5567,48420.0
2021-11-30 12:30:00,135.03,135.18,134.85,134.97,20962.0,133.5171,133.6655,133.3392,133.4578,20962.0
2021-11-30 12:40:00,135.03,135.25,134.81,134.91,36884.0,133.5171,133.7347,133.2996,133.3985,36884.0
2021-11-30 12:50:00,134.92,134.98,134.62,134.82,18255.0,133.4084,133.4677,133.1117,133.3095,18255.0
2021-11-30 13:00:00,134.9,135.0,134.53,134.67,32233.0,133.3886,133.4875,133.0227,133.1612,32233.0
2021-11-30 13:10:00,134.67,134.7,134.24,134.28,20350.0,133.1612,133.1908,132.736,132.7755,20350.0
2021-11-30 13:20:00,134.19,134.73,134.19,134.59,55158.0,132.6865,133.2205,132.6865,133.0821,55158.0
2021-11-30 13:30:00,134.59,134.96,134.47,134.92,30694.0,133.0821,133.4479,132.9634,133.4084,30694.0
2021-11-30 13:40:00,134.87,135.27,134.86,135.06,11800.0,133.3589,133.7544,133.349,133.5468,11800.0
2021-11-30 13:50:00,135.06,135.39,135.06,135.3,10073.0,133.5468,133.8731,133.5468,133.7841,10073.0
2021-11-30 14:00:00,135.34,135.7,135.24,135.58,25101.0,133.8237,134.1796,133.7248,134.061,25101.0
2021-11-30 14:10:00,135.53,136.08,135.45,135.89,31968.0,134.0115,134.5554,133.9324,134.3675,31968.0
2021-11-30 14:20:00,135.87,135.87,135.36,135.4,12679.0,134.3477,134.3477,133.8434,133.883,12679.0
2021-11-30 14:30:00,135.41,135.76,135.39,135.74,70838.0,133.8929,134.239,133.8731,134.2192,70838.0
2021-11-30 14:40:00,135.74,135.85,135.06,135.11,28682.0,134.2192,134.3279,133.5468,133.5962,28682.0
2021-11-30 14:50:00,135.14,135.34,134.97,135.19,18609.0,133.6259,133.8237,133.4578,133.6753,18609.0
2021-11-30 15:00:00,135.22,135.55,135.08,135.31,54271.0,133.705,134.0313,133.5666,133.794,54271.0
2021-11-30 15:10:00,135.35,135.45,135.05,135.45,36809.0,133.8336,133.9324,133.5369,133.9324,36809.0
2021-11-30 15:20:00,135.45,135.67,135.07,135.07,33340.0,133.9324,134.15,133.5567,133.5567,33340.0
2021-11-30 15:30:00,135.13,135.64,135.13,135.44,34630.0,133.616,134.1203,133.616,133.9225,34630.0
2021-11-30 15:40:00,135.43,135.81,135.25,135.25,56452.0,133.9127,134.2884,133.7347,133.7347,56452.0
2021-11-30 15:50:00,135.12,135.29,134.76,135.08,165728.0,133.6061,133.7742,133.2502,133.5666,165728.0
2021-12-01 09:30:00,137.56,137.99,135.48,135.62,181137.0,136.0188,136.444,133.9621,134.1005,181137.0
2021-12-01 09:40:00,135.69,137.1,135.56,136.69,40386.0,134.1697,135.5639,134.0412,135.1585,40386.0
2021-12-01 09:50:00,136.68,137.68,136.59,137.33,105744.0,135.1487,136.1374,135.0597,135.7914,105744.0
2021-12-01 10:00:00,137.42,138.11,137.19,138.06,74396.0,135.8804,136.5626,135.6529,136.5132,74396.0
2021-12-01 10:10:00,138.08,138.6,137.99,138.34,53694.0,136.533,137.0471,136.444,136.7901,53694.0
2021-12-01 10:20:00,138.34,138.5,137.93,137.93,28019.0,136.7901,136.9483,136.3846,136.3846,28019.0
2021-12-01 10:30:00,137.88,138.57,137.69,137.69,34080.0,136.3352,137.0175,136.1473,136.1473,34080.0
2021-12-01 10:40:00,137.69,137.85,137.3,137.85,11540.0,136.1473,136.3055,135.7617,136.3055,11540.0
2021-12-01 10:50:00,137.96,138.1,137.52,137.56,21617.0,136.4143,136.5527,135.9792,136.0188,21617.0
2021-12-01 11:00:00,137.61,137.67,136.92,137.16,33016.0,136.0682,136.1276,135.386,135.6233,33016.0
2021-12-01 11:10:00,137.13,137.69,137.13,137.51,18980.0,135.5936,136.1473,135.5936,135.9694,18980.0
2021-12-01 11:20:00,137.41,137.67,137.14,137.65,42059.0,135.8705,136.1276,135.6035,136.1078,42059.0
2021-12-01 11:30:00,137.68,137.74,136.87,136.96,80751.0,136.1374,136.1968,135.3365,135.4255,80751.0
2021-12-01 11:40:00,136.97,137.04,134.64,134.92,53365.0,135.4354,135.5046,133.1315,133.4084,53365.0
2021-12-01 11:50:00,134.92,135.25,134.59,134.91,36905.0,133.4084,133.7347,133.0821,133.3985,36905.0
2021-12-01 12:00:00,134.9,135.58,134.69,135.58,16834.0,133.3886,134.061,133.1809,134.061,16834.0
2021-12-01 12:10:00,135.62,136.31,135.62,136.3,24424.0,134.1005,134.7828,134.1005,134.7729,24424.0
2021-12-01 12:20:00,136.3,136.39,135.48,135.48,12850.0,134.7729,134.8619,133.9621,133.9621,12850.0
2021-12-01 12:30:00,135.54,135.72,135.16,135.4,37216.0,134.0214,134.1994,133.6457,133.883,37216.0
2021-12-01 12:40:00,135.47,135.63,135.31,135.39,8751.0,133.9522,134.1104,133.794,133.8731,8751.0
2021-12-01 12:50:00,135.2,135.22,134.2,134.46,27435.0,133.6852,133.705,132.6964,132.9535,27435.0
2021-12-01 13:00:00,134.46,134.58,133.84,133.84,32038.0,132.9535,133.0722,132.3405,132.3405,32038.0
2021-12-01 13:10:00,133.92,134.21,133.78,134.02,86213.0,132.4196,132.7063,132.2811,132.5185,86213.0
2021-12-01 13:20:00,133.98,134.07,133.68,133.89,70867.0,132.4789,132.5679,132.1823,132.3899,70867.0
2021-12-01 13:30:00,133.86,134.13,133.69,133.69,40792.0,132.3602,132.6272,132.1921,132.1921,40792.0
2021-12-01 13:40:00,133.72,133.92,132.62,132.64,36894.0,132.2218,132.4196,131.1341,131.1539,36894.0
2021-12-01 13:50:00,132.73,133.35,132.73,133.22,36542.0,131.2429,131.856,131.2429,131.7274,36542.0
2021-12-01 14:00:00,133.16,133.49,132.07,132.12,48086.0,131.6681,131.9944,130.5903,130.6397,48086.0
2021-12-01 14:10:00,132.08,132.15,131.12,131.13,60859.0,130.6002,130.6694,129.6509,129.6608,60859.0
2021-12-01 14:20:00,131.23,132.31,131.02,132.02,85269.0,129.7597,130.8276,129.5521,130.5409,85269.0
2021-12-01 14:30:00,132.04,132.47,131.82,132.19,25070.0,130.5606,130.9858,130.3431,130.709,25070.0
2021-12-01 14:40:00,132.1,132.16,131.39,132.02,35082.0,130.62,130.6793,129.9179,130.5409,35082.0
2021-12-01 14:50:00,132.09,132.36,131.81,131.99,95099.0,130.6101,130.8771,130.3332,130.5112,95099.0
2021-12-01 15:00:00,132.0,132.26,131.5,131.5,115070.0,130.5211,130.7782,130.0267,130.0267,115070.0
2021-12-01 15:10:00,131.59,131.65,131.25,131.31,59297.0,130.1157,130.175,129.7795,129.8388,59297.0
2021-12-01 15:20:00,131.31,131.35,130.2,130.38,103938.0,129.8388,129.8784,128.7413,128.9192,103938.0
2021-12-01 15:30:00,130.34,130.7,130.01,130.6,145420.0,128.8797,129.2356,128.5534,129.1368,145420.0
2021-12-01 15:40:00,130.58,131.12,130.46,130.7,165461.0,129.117,129.6509,128.9983,129.2356,165461.0
2021-12-01 15:50:00,130.74,130.77,129.88,129.96,305305.0,129.2752,129.3049,128.4248,128.5039,305305.0
2021-12-02 09:30:00,131.66,133.9,130.97,133.9,76113.0,130.1849,132.3998,129.5026,132.3998,76113.0
2021-12-02 09:40:00,133.86,135.45,133.63,135.39,41088.0,132.3602,133.9324,132.1328,133.8731,41088.0
2021-12-02 09:50:00,135.25,136.39,134.71,136.38,114699.0,133.7347,134.8619,133.2007,134.852,114699.0
2021-12-02 10:00:00,136.38,137.07,135.71,136.56,107562.0,134.852,135.5343,134.1895,135.03,107562.0
2021-12-02 10:10:00,136.53,137.08,136.16,136.28,86458.0,135.0003,135.5442,134.6345,134.7531,86458.0
2021-12-02 10:20:00,136.18,137.99,136.18,137.59,65275.0,134.6543,136.444,134.6543,136.0485,65275.0
2021-12-02 10:30:00,137.56,138.2,136.02,136.32,87381.0,136.0188,136.6516,134.496,134.7927,87381.0
2021-12-02 10:40:00,136.41,136.71,135.86,136.35,61627.0,134.8817,135.1783,134.3378,134.8223,61627.0
2021-12-02 10:50:00,136.27,137.05,135.54,136.92,72195.0,134.7432,135.5145,134.0214,135.386,72195.0
2021-12-02 11:00:00,136.92,137.34,135.99,136.8,22977.0,135.386,135.8013,134.4664,135.2673,22977.0
2021-12-02 11:10:00,136.72,137.29,136.68,136.8,16982.0,135.1882,135.7518,135.1487,135.2673,16982.0
2021-12-02 11:20:00,136.87,137.4,136.68,137.32,13999.0,135.3365,135.8606,135.1487,135.7815,13999.0
2021-12-02 11:30:00,137.49,137.92,136.79,137.77,28096.0,135.9496,136.3748,135.2574,136.2264,28096.0
2021-12-02 11:40:00,137.51,138.34,137.45,138.12,36272.0,135.9694,136.7901,135.91,136.5725,36272.0
2021-12-02 11:50:00,138.04,138.46,137.9,138.23,40570.0,136.4934,136.9087,136.355,136.6813,40570.0
2021-12-02 12:00:00,138.3,138.44,138.01,138.35,17961.0,136.7505,136.8889,136.4637,136.7999,17961.0
2021-12-02 12:10:00,138.42,138.72,138.28,138.55,34055.0,136.8692,137.1658,136.7307,136.9977,34055.0
2021-12-02 12:20:00,138.56,139.04,138.52,139.02,27631.0,137.0076,137.4822,136.968,137.4624,27631.0
2021-12-02 12:30:00,139.02,139.13,138.33,138.38,17053.0,137.4624,137.5712,136.7802,136.8296,17053.0
2021-12-02 12:40:00,138.29,138.74,138.25,138.72,13312.0,136.7406,137.1856,136.7011,137.1658,13312.0
2021-12-02 12:50:00,138.74,138.81,138.26,138.43,20618.0,137.1856,137.2548,136.7109,136.879,20618.0
2021-12-02 13:00:00,138.33,138.33,137.82,137.9,10182.0,136.7802,136.7802,136.2759,136.355,10182.0
2021-12-02 13:10:00,137.95,138.36,137.71,138.02,19768.0,136.4044,136.8098,136.1671,136.4736,19768.0
2021-12-02 13:20:00,138.16,138.36,137.82,138.27,33078.0,136.6121,136.8098,136.2759,136.7208,33078.0
2021-12-02 13:30:00,138.32,138.89,138.09,138.86,28302.0,136.7703,137.3339,136.5429,137.3042,28302.0
2021-12-02 13:40:00,138.91,139.29,138.76,139.29,23879.0,137.3537,137.7294,137.2053,137.7294,23879.0
2021-12-02 13:50:00,139.17,139.8,139.05,139.72,33554.0,137.6108,138.2337,137.4921,138.1546,33554.0
2021-12-02 14:00:00,139.65,140.07,139.53,139.62,36468.0,138.0854,138.5007,137.9667,138.0557,36468.0
2021-12-02 14:10:00,139.67,140.06,139.19,139.94,38951.0,138.1052,138.4908,137.6305,138.3721,38951.0
2021-12-02 14:20:00,139.89,140.0,139.54,139.96,18954.0,138.3227,138.4315,137.9766,138.3919,18954.0
2021-12-02 14:30:00,139.96,140.17,139.78,140.05,20184.0,138.3919,138.5995,138.2139,138.4809,20184.0
2021-12-02 14:40:00,140.04,140.21,139.74,139.85,17216.0,138.471,138.6391,138.1744,138.2831,17216.0
2021-12-02 14:50:00,139.9,140.07,139.71,139.81,28212.0,138.3326,138.5007,138.1447,138.2436,28212.0
2021-12-02 15:00:00,139.84,140.32,139.81,139.96,18388.0,138.2732,138.7479,138.2436,138.3919,18388.0
2021-12-02 15:10:00,139.79,139.79,139.19,139.31,37432.0,138.2238,138.2238,137.6305,137.7492,37432.0
2021-12-02 15:20:00,139.24,139.62,139.03,139.55,37082.0,137.68,138.0557,137.4723,137.9865,37082.0
2021-12-02 15:30:00,139.6,140.34,139.6,140.16,81277.0,138.0359,138.7676,138.0359,138.5897,81277.0
2021-12-02 15:40:00,140.12,140.57,139.92,140.0,71683.0,138.5501,138.9951,138.3523,138.4315,71683.0
2021-12-02 15:50:00,140.1,140.21,139.44,139.69,211686.0,138.5303,138.6391,137.8777,138.1249,211686.0
2021-12-03 09:30:00,139.58,139.71,138.08,138.34,33042.0,138.0162,138.1447,136.533,136.7901,33042.0
2021-12-03 09:40:00,138.55,138.56,137.6,137.97,25137.0,136.9977,137.0076,136.0583,136.4242,25137.0
2021-12-03 09:50:00,137.84,137.95,136.91,137.33,22433.0,136.2957,136.4044,135.3761,135.7914,22433.0
2021-12-03 10:00:00,137.43,138.38,137.06,137.91,90123.0,135.8902,136.8296,135.5244,136.3649,90123.0
2021-12-03 10:10:00,137.74,140.39,137.7,139.61,61448.0,136.1968,138.8171,136.1572,138.0458,61448.0
2021-12-03 10:20:00,139.69,140.4,139.47,139.69,60963.0,138.1249,138.827,137.9074,138.1249,60963.0
2021-12-03 10:30:00,139.68,139.75,138.15,138.35,26352.0,138.115,138.1843,136.6022,136.7999,26352.0
2021-12-03 10:40:00,138.33,138.33,137.44,137.53,45822.0,136.7802,136.7802,135.9001,135.9891,45822.0
2021-12-03 10:50:00,137.59,138.16,137.32,137.56,37430.0,136.0485,136.6121,135.7815,136.0188,37430.0
2021-12-03 11:00:00,137.46,137.78,136.96,137.29,18194.0,135.9199,136.2363,135.4255,135.7518,18194.0
2021-12-03 11:10:00,137.39,138.48,137.2,137.96,26666.0,135.8507,136.9285,135.6628,136.4143,26666.0
2021-12-03 11:20:00,137.93,139.25,137.87,139.25,26173.0,136.3846,137.6899,136.3253,137.6899,26173.0
2021-12-03 11:30:00,139.17,139.9,139.09,139.6,16696.0,137.6108,138.3326,137.5316,138.0359,16696.0
2021-12-03 11:40:00,139.58,139.59,138.63,138.76,14074.0,138.0162,138.026,137.0768,137.2053,14074.0
2021-12-03 11:50:00,138.51,138.73,138.24,138.42,56268.0,136.9581,137.1757,136.6912,136.8692,56268.0
2021-12-03 12:00:00,138.42,138.87,137.98,138.74,57920.0,136.8692,137.3141,136.4341,137.1856,57920.0
2021-12-03 12:10:00,138.65,139.31,138.62,139.22,17683.0,137.0966,137.7492,137.0669,137.6602,17683.0
2021-12-03 12:20:00,139.09,139.68,138.93,138.93,38558.0,137.5316,138.115,137.3734,137.3734,38558.0
2021-12-03 12:30:00,138.86,139.61,138.53,139.44,40856.0,137.3042,138.0458,136.9779,137.8777,40856.0
2021-12-03 12:40:00,139.31,139.45,138.85,139.0,36263.0,137.7492,137.8876,137.2943,137.4427,36263.0
2021-12-03 12:50:00,138.96,139.12,138.55,138.89,68717.0,137.4031,137.5613,136.9977,137.3339,68717.0
2021-12-03 13:00:00,138.91,139.07,138.6,139.04,39594.0,137.3537,137.5119,137.0471,137.4822,39594.0
2021-12-03 13:10:00,139.01,139.48,138.7,139.31,37164.0,137.4525,137.9173,137.146,137.7492,37164.0
2021-12-03 13:20:00,139.17,139.75,139.11,139.11,24670.0,137.6108,138.1843,137.5514,137.5514,24670.0
2021-12-03 13:30:00,139.17,139.26,137.84,137.98,77466.0,137.6108,137.6997,136.2957,136.4341,77466.0
2021-12-03 13:40:00,138.09,138.18,136.95,137.12,44429.0,136.5429,136.6318,135.4156,135.5837,44429.0
2021-12-03 13:50:00,137.06,137.32,136.91,137.12,13887.0,135.5244,135.7815,135.3761,135.5837,13887.0
2021-12-03 14:00:00,137.07,137.2,136.14,136.16,22808.0,135.5343,135.6628,134.6147,134.6345,22808.0
2021-12-03 14:10:00,136.22,136.48,135.71,135.72,43938.0,134.6938,134.9509,134.1895,134.1994,43938.0
2021-12-03 14:20:00,135.73,136.47,135.54,136.4,38701.0,134.2093,134.941,134.0214,134.8718,38701.0
2021-12-03 14:30:00,136.42,136.47,135.96,135.96,18840.0,134.8916,134.941,134.4367,134.4367,18840.0
2021-12-03 14:40:00,135.96,137.16,135.96,136.62,47382.0,134.4367,135.6233,134.4367,135.0893,47382.0
2021-12-03 14:50:00,136.59,137.17,136.58,136.89,131630.0,135.0597,135.6332,135.0498,135.3563,131630.0
2021-12-03 15:00:00,136.77,137.29,136.51,136.81,49527.0,135.2376,135.7518,134.9806,135.2772,49527.0
2021-12-03 15:10:00,136.89,137.57,136.85,137.27,30135.0,135.3563,136.0287,135.3167,135.732,30135.0
2021-12-03 15:20:00,137.32,138.08,137.25,137.91,36813.0,135.7815,136.533,135.7123,136.3649,36813.0
2021-12-03 15:30:00,137.88,138.34,137.74,138.04,36712.0,136.3352,136.7901,136.1968,136.4934,36712.0
2021-12-03 15:40:00,138.04,138.2,137.72,138.06,67915.0,136.4934,136.6516,136.177,136.5132,67915.0
2021-12-03 15:50:00,138.01,139.27,137.96,138.75,249852.0,136.4637,137.7096,136.4143,137.1955,249852.0
2021-12-06 09:30:00,141.52,143.78,141.24,142.42,77111.0,139.9344,142.1691,139.6576,140.8243,77111.0
2021-12-06 09:40:00,142.38,143.06,142.06,142.87,43278.0,140.7848,141.4572,140.4684,141.2693,43278.0
2021-12-06 09:50:00,142.91,143.87,142.78,143.77,38713.0,141.3088,142.2581,141.1803,142.1592,38713.0
2021-12-06 10:00:00,143.89,143.9,142.81,143.27,30281.0,142.2779,142.2878,141.21,141.6648,30281.0
2021-12-06 10:10:00,143.17,143.52,143.0,143.19,21095.0,141.5659,141.912,141.3978,141.5857,21095.0
2021-12-06 10:20:00,143.18,144.75,143.07,144.75,30037.0,141.5758,143.1282,141.4671,143.1282,30037.0
2021-12-06 10:30:00,144.78,144.97,143.97,144.37,25003.0,143.1579,143.3458,142.357,142.7525,25003.0
2021-12-06 10:40:00,144.44,145.4,144.17,145.34,38565.0,142.8217,143.771,142.5547,143.7116,38565.0
2021-12-06 10:50:00,145.3,145.53,144.31,145.28,27875.0,143.6721,143.8995,142.6932,143.6523,27875.0
2021-12-06 11:00:00,145.1,145.21,144.55,145.11,31884.0,143.4743,143.5831,142.9305,143.4842,31884.0
2021-12-06 11:10:00,145.14,145.36,144.48,145.28,25180.0,143.5139,143.7314,142.8613,143.6523,25180.0
2021-12-06 11:20:00,145.25,145.74,145.2,145.35,13237.0,143.6226,144.1071,143.5732,143.7215,13237.0
2021-12-06 11:30:00,145.34,145.91,144.99,145.21,26175.0,143.7116,144.2752,143.3655,143.5831,26175.0
2021-12-06 11:40:00,145.32,145.56,144.74,145.01,48210.0,143.6918,143.9292,143.1183,143.3853,48210.0
2021-12-06 11:50:00,145.03,145.1,144.33,144.53,24494.0,143.4051,143.4743,142.7129,142.9107,24494.0
2021-12-06 12:00:00,144.59,145.03,144.38,145.03,14188.0,142.97,143.4051,142.7624,143.4051,14188.0
2021-12-06 12:10:00,145.01,145.11,144.67,144.89,32465.0,143.3853,143.4842,143.0491,143.2667,32465.0
2021-12-06 12:20:00,144.88,145.18,144.66,145.1,36055.0,143.2568,143.5534,143.0392,143.4743,36055.0
2021-12-06 12:30:00,145.14,145.73,145.14,145.49,15101.0,143.5139,144.0973,143.5139,143.8599,15101.0
2021-12-06 12:40:00,145.58,145.64,145.19,145.29,11795.0,143.9489,144.0083,143.5633,143.6622,11795.0
2021-12-06 12:50:00,145.33,145.56,145.16,145.28,18175.0,143.7017,143.9292,143.5336,143.6523,18175.0
2021-12-06 13:00:00,145.34,145.86,145.25,145.8,24103.0,143.7116,144.2258,143.6226,144.1665,24103.0
2021-12-06 13:10:00,145.91,145.99,145.69,145.81,15999.0,144.2752,144.3543,144.0577,144.1764,15999.0
2021-12-06 13:20:00,145.85,145.95,145.58,145.86,10044.0,144.2159,144.3148,143.9489,144.2258,10044.0
2021-12-06 13:30:00,145.72,145.85,145.6,145.77,15725.0,144.0874,144.2159,143.9687,144.1368,15725.0
2021-12-06 13:40:00,145.69,145.86,145.58,145.86,8325.0,144.0577,144.2258,143.9489,144.2258,8325.0
2021-12-06 13:50:00,145.85,146.0,145.73,145.86,11973.0,144.2159,144.3642,144.0973,144.2258,11973.0
2021-12-06 14:00:00,145.89,146.0,145.58,145.79,9464.0,144.2555,144.3642,143.9489,144.1566,9464.0
2021-12-06 14:10:00,145.79,145.98,145.62,145.67,6304.0,144.1566,144.3445,143.9885,144.0379,6304.0
2021-12-06 14:20:00,145.74,145.74,145.11,145.11,15770.0,144.1071,144.1071,143.4842,143.4842,15770.0
2021-12-06 14:30:00,145.19,145.33,144.98,145.09,10417.0,143.5633,143.7017,143.3557,143.4644,10417.0
2021-12-06 14:40:00,145.11,145.16,144.71,144.89,22073.0,143.4842,143.5336,143.0887,143.2667,22073.0
2021-12-06 14:50:00,144.75,144.88,144.5,144.62,29119.0,143.1282,143.2568,142.881,142.9997,29119.0
2021-12-06 15:00:00,144.65,144.95,144.65,144.92,10729.0,143.0294,143.326,143.0294,143.2963,10729.0
2021-12-06 15:10:00,144.91,145.13,144.74,145.07,15440.0,143.2864,143.504,143.1183,143.4446,15440.0
2021-12-06 15:20:00,145.03,145.03,144.34,144.52,29069.0,143.4051,143.4051,142.7228,142.9008,29069.0
2021-12-06 15:30:00,144.55,144.67,144.31,144.44,27566.0,142.9305,143.0491,142.6932,142.8217,27566.0
2021-12-06 15:40:00,144.48,144.71,144.2,144.61,39701.0,142.8613,143.0887,142.5844,142.9898,39701.0
2021-12-06 15:50:00,144.59,144.75,144.23,144.32,114621.0,142.97,143.1282,142.6141,142.7031,114621.0
2021-12-07 09:30:00,145.88,148.23,145.88,147.66,96665.0,144.2456,146.5692,144.2456,146.0056,96665.0
2021-12-07 09:40:00,147.66,148.19,146.81,147.7,26828.0,146.0056,146.5297,145.1652,146.0452,26828.0
2021-12-07 09:50:00,147.59,147.89,147.43,147.53,28869.0,145.9364,146.2331,145.7782,145.8771,28869.0
2021-12-07 10:00:00,147.66,148.68,147.51,148.68,130330.0,146.0056,147.0142,145.8573,147.0142,130330.0
2021-12-07 10:10:00,148.7,148.76,148.02,148.05,43346.0,147.034,147.0933,146.3616,146.3913,43346.0
2021-12-07 10:20:00,148.08,148.11,147.25,147.36,25370.0,146.4209,146.4506,145.6002,145.709,25370.0
2021-12-07 10:30:00,147.37,147.37,146.75,147.13,24106.0,145.7189,145.7189,145.1058,145.4816,24106.0
2021-12-07 10:40:00,147.04,147.1,146.53,146.57,10334.0,145.3926,145.4519,144.8883,144.9278,10334.0
2021-12-07 10:50:00,146.59,146.59,146.13,146.26,19957.0,144.9476,144.9476,144.4928,144.6213,19957.0
2021-12-07 11:00:00,146.22,146.54,146.06,146.33,19115.0,144.5818,144.8982,144.4236,144.6905,19115.0
2021-12-07 11:10:00,146.34,146.34,145.37,145.39,20600.0,144.7004,144.7004,143.7413,143.7611,20600.0
2021-12-07 11:20:00,145.38,145.39,144.79,144.93,27983.0,143.7512,143.7611,143.1678,143.3062,27983.0
2021-12-07 11:30:00,144.92,145.39,144.91,144.96,20888.0,143.2963,143.7611,143.2864,143.3359,20888.0
2021-12-07 11:40:00,144.96,145.11,144.61,144.61,14374.0,143.3359,143.4842,142.9898,142.9898,14374.0
2021-12-07 11:50:00,144.59,144.67,144.15,144.21,37275.0,142.97,143.0491,142.535,142.5943,37275.0
2021-12-07 12:00:00,144.24,145.05,144.21,144.87,27985.0,142.6239,143.4249,142.5943,143.2469,27985.0
2021-12-07 12:10:00,144.9,145.09,144.75,144.8,12583.0,143.2766,143.4644,143.1282,143.1777,12583.0
2021-12-07 12:20:00,144.79,145.05,144.72,144.73,17918.0,143.1678,143.4249,143.0986,143.1085,17918.0
2021-12-07 12:30:00,144.73,145.02,144.64,144.77,14279.0,143.1085,143.3952,143.0195,143.148,14279.0
2021-12-07 12:40:00,144.8,145.16,144.77,145.09,15984.0,143.1777,143.5336,143.148,143.4644,15984.0
2021-12-07 12:50:00,145.15,145.15,144.87,145.01,11220.0,143.5238,143.5238,143.2469,143.3853,11220.0
2021-12-07 13:00:00,145.02,145.07,144.42,144.43,18575.0,143.3952,143.4446,142.8019,142.8118,18575.0
2021-12-07 13:10:00,144.41,144.64,143.98,144.52,27732.0,142.792,143.0195,142.3669,142.9008,27732.0
2021-12-07 13:20:00,144.58,144.99,144.53,144.99,7180.0,142.9601,143.3655,142.9107,143.3655,7180.0
2021-12-07 13:30:00,144.98,145.16,144.92,145.03,14400.0,143.3557,143.5336,143.2963,143.4051,14400.0
2021-12-07 13:40:00,145.03,145.4,145.03,145.38,8183.0,143.4051,143.771,143.4051,143.7512,8183.0
2021-12-07 13:50:00,145.34,145.5,145.16,145.5,8608.0,143.7116,143.8698,143.5336,143.8698,8608.0
2021-12-07 14:00:00,145.57,145.61,145.34,145.47,13549.0,143.939,143.9786,143.7116,143.8402,13549.0
2021-12-07 14:10:00,145.52,145.53,144.83,144.84,10430.0,143.8896,143.8995,143.2073,143.2172,10430.0
2021-12-07 14:20:00,144.83,144.94,144.37,144.46,41048.0,143.2073,143.3161,142.7525,142.8415,41048.0
2021-12-07 14:30:00,144.4,144.64,144.28,144.41,30981.0,142.7822,143.0195,142.6635,142.792,30981.0
2021-12-07 14:40:00,144.36,144.58,144.23,144.25,15269.0,142.7426,142.9601,142.6141,142.6338,15269.0
2021-12-07 14:50:00,144.32,144.35,144.07,144.15,15270.0,142.7031,142.7327,142.4559,142.535,15270.0
2021-12-07 15:00:00,144.12,144.43,144.02,144.22,16606.0,142.5053,142.8118,142.4064,142.6042,16606.0
2021-12-07 15:10:00,144.16,144.16,143.64,143.96,26222.0,142.5448,142.5448,142.0307,142.3471,26222.0
2021-12-07 15:20:00,143.97,144.06,143.06,143.27,62280.0,142.357,142.446,141.4572,141.6648,62280.0
2021-12-07 15:30:00,143.21,143.47,142.31,142.4,49168.0,141.6055,141.8626,140.7156,140.8046,49168.0
2021-12-07 15:40:00,142.36,142.92,142.36,142.56,43531.0,140.765,141.3187,140.765,140.9628,43531.0
2021-12-07 15:50:00,142.56,143.29,142.13,143.15,145630.0,140.9628,141.6846,140.5376,141.5462,145630.0
2021-12-08 09:30:00,144.42,144.86,142.02,142.02,54211.0,142.8019,143.237,140.4288,140.4288,54211.0
2021-12-08 09:40:00,142.19,144.4,142.05,144.4,45230.0,140.5969,142.7822,140.4585,142.7822,45230.0
2021-12-08 09:50:00,144.38,145.61,144.29,144.78,54259.0,142.7624,143.9786,142.6734,143.1579,54259.0
2021-12-08 10:00:00,144.99,145.44,144.56,144.6,39745.0,143.3655,143.8105,142.9404,142.9799,39745.0
2021-12-08 10:10:00,144.65,145.04,144.25,144.74,28937.0,143.0294,143.415,142.6338,143.1183,28937.0
2021-12-08 10:20:00,144.86,144.95,143.89,143.92,29595.0,143.237,143.326,142.2779,142.3075,29595.0
2021-12-08 10:30:00,143.98,144.07,143.23,143.23,31529.0,142.3669,142.4559,141.6253,141.6253,31529.0
2021-12-08 10:40:00,143.11,143.36,142.74,143.36,17263.0,141.5066,141.7538,141.1408,141.7538,17263.0
2021-12-08 10:50:00,143.27,144.86,143.19,144.26,81247.0,141.6648,143.237,141.5857,142.6437,81247.0
2021-12-08 11:00:00,144.34,144.84,144.18,144.54,21671.0,142.7228,143.2172,142.5646,142.9206,21671.0
2021-12-08 11:10:00,144.59,144.65,144.06,144.29,17094.0,142.97,143.0294,142.446,142.6734,17094.0
2021-12-08 11:20:00,144.21,144.94,144.2,144.88,21099.0,142.5943,143.3161,142.5844,143.2568,21099.0
2021-12-08 11:30:00,144.88,145.05,144.53,144.66,14071.0,143.2568,143.4249,142.9107,143.0392,14071.0
2021-12-08 11:40:00,144.75,145.27,144.74,144.95,20034.0,143.1282,143.6424,143.1183,143.326,20034.0
2021-12-08 11:50:00,145.02,145.12,144.23,144.31,10050.0,143.3952,143.4941,142.6141,142.6932,10050.0
2021-12-08 12:00:00,144.52,144.97,144.51,144.82,5565.0,142.9008,143.3458,142.8909,143.1975,5565.0
2021-12-08 12:10:00,144.76,144.95,144.68,144.69,7645.0,143.1381,143.326,143.059,143.0689,7645.0
2021-12-08 12:20:00,144.68,144.92,144.57,144.88,10884.0,143.059,143.2963,142.9503,143.2568,10884.0
2021-12-08 12:30:00,144.84,145.24,144.84,145.04,16490.0,143.2172,143.6127,143.2172,143.415,16490.0
2021-12-08 12:40:00,145.0,145.19,144.97,144.97,11061.0,143.3754,143.5633,143.3458,143.3458,11061.0
2021-12-08 12:50:00,144.95,144.97,144.79,144.81,7804.0,143.326,143.3458,143.1678,143.1876,7804.0
2021-12-08 13:00:00,144.81,144.83,144.25,144.25,9103.0,143.1876,143.2073,142.6338,142.6338,9103.0
2021-12-08 13:10:00,144.28,144.48,144.18,144.22,17338.0,142.6635,142.8613,142.5646,142.6042,17338.0
2021-12-08 13:20:00,144.21,144.66,144.11,144.47,17301.0,142.5943,143.0392,142.4954,142.8514,17301.0
2021-12-08 13:30:00,144.47,144.64,144.4,144.51,9636.0,142.8514,143.0195,142.7822,142.8909,9636.0
2021-12-08 13:40:00,144.52,144.77,144.39,144.72,9803.0,142.9008,143.148,142.7723,143.0986,9803.0
2021-12-08 13:50:00,144.73,144.87,144.52,144.55,6177.0,143.1085,143.2469,142.9008,142.9305,6177.0
2021-12-08 14:00:00,144.55,144.72,144.32,144.42,7535.0,142.9305,143.0986,142.7031,142.8019,7535.0
2021-12-08 14:10:00,144.39,144.39,144.02,144.16,12688.0,142.7723,142.7723,142.4064,142.5448,12688.0
2021-12-08 14:20:00,144.11,144.21,143.82,143.9,6671.0,142.4954,142.5943,142.2087,142.2878,6671.0
2021-12-08 14:30:00,143.9,144.08,143.83,143.94,6221.0,142.2878,142.4657,142.2185,142.3273,6221.0
2021-12-08 14:40:00,144.05,144.15,144.04,144.08,5112.0,142.4361,142.535,142.4262,142.4657,5112.0
2021-12-08 14:50:00,144.04,145.0,144.01,145.0,15446.0,142.4262,143.3754,142.3965,143.3754,15446.0
2021-12-08 15:00:00,144.95,145.1,144.51,144.52,23556.0,143.326,143.4743,142.8909,142.9008,23556.0
2021-12-08 15:10:00,144.53,144.62,144.29,144.35,6923.0,142.9107,142.9997,142.6734,142.7327,6923.0
2021-12-08 15:20:00,144.35,144.68,144.33,144.58,13023.0,142.7327,143.059,142.7129,142.9601,13023.0
2021-12-08 15:30:00,144.58,145.04,144.48,144.59,27762.0,142.9601,143.415,142.8613,142.97,27762.0
2021-12-08 15:40:00,144.62,144.67,144.31,144.46,28514.0,142.9997,143.0491,142.6932,142.8415,28514.0
2021-12-08 15:50:00,144.49,144.87,144.34,144.39,105969.0,142.8711,143.2469,142.7228,142.7723,105969.0
2021-12-09 09:30:00,143.21,143.75,142.64,143.49,29333.0,141.6055,142.1394,141.0419,141.8824,29333.0
2021-12-09 09:40:00,143.67,143.96,143.15,143.61,11673.0,142.0603,142.3471,141.5462,142.001,11673.0
2021-12-09 09:50:00,143.42,143.73,143.19,143.56,3515.0,141.8131,142.1197,141.5857,141.9516,3515.0
2021-12-09 10:00:00,143.77,144.64,143.52,144.13,27687.0,142.1592,143.0195,141.912,142.5152,27687.0
2021-12-09 10:10:00,144.25,144.26,143.39,143.84,21508.0,142.6338,142.6437,141.7835,142.2284,21508.0
2021-12-09 10:20:00,143.7,143.83,143.07,143.32,17240.0,142.09,142.2185,141.4671,141.7143,17240.0
2021-12-09 10:30:00,143.41,143.44,142.58,142.58,19534.0,141.8032,141.8329,140.9825,140.9825,19534.0
2021-12-09 10:40:00,142.52,143.59,142.33,143.59,67423.0,140.9232,141.9812,140.7353,141.9812,67423.0
2021-12-09 10:50:00,143.49,143.68,142.94,143.58,23229.0,141.8824,142.0702,141.3385,141.9713,23229.0
2021-12-09 11:00:00,143.57,144.09,143.57,144.03,6578.0,141.9615,142.4756,141.9615,142.4163,6578.0
2021-12-09 11:10:00,144.06,144.1,143.7,143.87,4963.0,142.446,142.4855,142.09,142.2581,4963.0
2021-12-09 11:20:00,143.86,144.2,143.86,144.03,3113.0,142.2482,142.5844,142.2482,142.4163,3113.0
2021-12-09 11:30:00,144.01,144.13,143.97,144.03,4440.0,142.3965,142.5152,142.357,142.4163,4440.0
2021-12-09 11:40:00,144.12,144.33,144.07,144.23,5503.0,142.5053,142.7129,142.4559,142.6141,5503.0
2021-12-09 11:50:00,144.26,144.37,143.84,144.06,2779.0,142.6437,142.7525,142.2284,142.446,2779.0
2021-12-09 12:00:00,144.24,144.24,143.99,144.03,2580.0,142.6239,142.6239,142.3767,142.4163,2580.0
2021-12-09 12:10:00,144.01,144.18,143.89,143.89,3769.0,142.3965,142.5646,142.2779,142.2779,3769.0
2021-12-09 12:20:00,143.94,144.27,143.94,144.21,2731.0,142.3273,142.6536,142.3273,142.5943,2731.0
2021-12-09 12:30:00,144.13,144.39,144.1,144.27,3654.0,142.5152,142.7723,142.4855,142.6536,3654.0
2021-12-09 12:40:00,144.25,144.68,144.25,144.52,15591.0,142.6338,143.059,142.6338,142.9008,15591.0
2021-12-09 12:50:00,144.56,144.88,144.52,144.75,8482.0,142.9404,143.2568,142.9008,143.1282,8482.0
2021-12-09 13:00:00,144.77,144.98,144.66,144.9,4859.0,143.148,143.3557,143.0392,143.2766,4859.0
2021-12-09 13:10:00,144.84,145.03,144.79,144.79,5276.0,143.2172,143.4051,143.1678,143.1678,5276.0
2021-12-09 13:20:00,144.87,144.87,144.58,144.59,5216.0,143.2469,143.2469,142.9601,142.97,5216.0
2021-12-09 13:30:00,144.54,144.7,144.52,144.66,3981.0,142.9206,143.0788,142.9008,143.0392,3981.0
2021-12-09 13:40:00,144.58,144.6,144.39,144.39,4294.0,142.9601,142.9799,142.7723,142.7723,4294.0
2021-12-09 13:50:00,144.43,144.63,144.38,144.61,3274.0,142.8118,143.0096,142.7624,142.9898,3274.0
2021-12-09 14:00:00,144.62,144.74,144.53,144.58,6829.0,142.9997,143.1183,142.9107,142.9601,6829.0
2021-12-09 14:10:00,144.62,144.64,144.49,144.5,3903.0,142.9997,143.0195,142.8711,142.881,3903.0
2021-12-09 14:20:00,144.53,144.63,144.3,144.3,5276.0,142.9107,143.0096,142.6833,142.6833,5276.0
2021-12-09 14:30:00,144.29,144.31,143.96,144.09,4655.0,142.6734,142.6932,142.3471,142.4756,4655.0
2021-12-09 14:40:00,144.12,144.37,144.12,144.32,3601.0,142.5053,142.7525,142.5053,142.7031,3601.0
2021-12-09 14:50:00,144.36,144.39,144.09,144.2,4530.0,142.7426,142.7723,142.4756,142.5844,4530.0
2021-12-09 15:00:00,144.19,144.47,144.16,144.24,10159.0,142.5745,142.8514,142.5448,142.6239,10159.0
2021-12-09 15:10:00,144.29,144.44,144.21,144.38,8971.0,142.6734,142.8217,142.5943,142.7624,8971.0
2021-12-09 15:20:00,144.34,144.52,144.15,144.51,9274.0,142.7228,142.9008,142.535,142.8909,9274.0
2021-12-09 15:30:00,144.52,144.75,144.46,144.64,10179.0,142.9008,143.1282,142.8415,143.0195,10179.0
2021-12-09 15:40:00,144.6,144.8,144.51,144.66,20621.0,142.9799,143.1777,142.8909,143.0392,20621.0
2021-12-09 15:50:00,144.63,144.75,144.28,144.28,65103.0,143.0096,143.1282,142.6635,142.6635,65103.0
2021-12-10 09:30:00,145.0,145.25,144.18,144.7,14770.0,143.3754,143.6226,142.5646,143.0788,14770.0
2021-12-10 09:40:00,144.69,144.75,143.4,143.4,7380.0,143.0689,143.1282,141.7934,141.7934,7380.0
2021-12-10 09:50:00,143.21,143.56,142.52,142.68,37089.0,141.6055,141.9516,140.9232,141.0814,37089.0
2021-12-10 10:00:00,142.6,143.25,142.41,143.11,48637.0,141.0023,141.645,140.8145,141.5066,48637.0
2021-12-10 10:10:00,143.08,143.91,142.81,143.8,39393.0,141.4769,142.2976,141.21,142.1889,39393.0
2021-12-10 10:20:00,143.93,144.36,143.8,144.31,16582.0,142.3174,142.7426,142.1889,142.6932,16582.0
2021-12-10 10:30:00,144.2,144.2,143.42,143.84,29831.0,142.5844,142.5844,141.8131,142.2284,29831.0
2021-12-10 10:40:00,143.84,144.09,143.45,143.61,10278.0,142.2284,142.4756,141.8428,142.001,10278.0
2021-12-10 10:50:00,143.61,143.96,143.49,143.88,10611.0,142.001,142.3471,141.8824,142.268,10611.0
2021-12-10 11:00:00,143.82,143.99,143.34,143.4,13836.0,142.2087,142.3767,141.734,141.7934,13836.0
2021-12-10 11:10:00,143.5,143.63,143.11,143.57,12612.0,141.8922,142.0208,141.5066,141.9615,12612.0
2021-12-10 11:20:00,143.59,144.18,143.45,144.17,20452.0,141.9812,142.5646,141.8428,142.5547,20452.0
2021-12-10 11:30:00,144.1,144.28,143.96,144.21,18425.0,142.4855,142.6635,142.3471,142.5943,18425.0
2021-12-10 11:40:00,144.21,144.68,144.18,144.66,17562.0,142.5943,143.059,142.5646,143.0392,17562.0
2021-12-10 11:50:00,144.7,144.89,144.63,144.89,13558.0,143.0788,143.2667,143.0096,143.2667,13558.0
2021-12-10 12:00:00,144.87,145.02,144.76,144.83,14943.0,143.2469,143.3952,143.1381,143.2073,14943.0
2021-12-10 12:10:00,144.88,145.0,144.75,144.75,9441.0,143.2568,143.3754,143.1282,143.1282,9441.0
2021-12-10 12:20:00,144.75,144.98,144.7,144.83,6593.0,143.1282,143.3557,143.0788,143.2073,6593.0
2021-12-10 12:30:00,144.84,144.94,144.66,144.81,9045.0,143.2172,143.3161,143.0392,143.1876,9045.0
2021-12-10 12:40:00,144.84,145.0,144.69,144.77,8555.0,143.2172,143.3754,143.0689,143.148,8555.0
2021-12-10 12:50:00,144.82,144.84,144.68,144.68,4382.0,143.1975,143.2172,143.059,143.059,4382.0
2021-12-10 13:00:00,144.74,145.2,144.74,145.08,7626.0,143.1183,143.5732,143.1183,143.4545,7626.0
2021-12-10 13:10:00,145.09,145.33,145.08,145.33,8374.0,143.4644,143.7017,143.4545,143.7017,8374.0
2021-12-10 13:20:00,145.31,145.37,145.08,145.25,13631.0,143.682,143.7413,143.4545,143.6226,13631.0
2021-12-10 13:30:00,145.2,145.2,144.92,145.08,4466.0,143.5732,143.5732,143.2963,143.4545,4466.0
2021-12-10 13:40:00,145.05,145.05,144.87,144.9,6684.0,143.4249,143.4249,143.2469,143.2766,6684.0
2021-12-10 13:50:00,144.87,145.17,144.87,144.92,6153.0,143.2469,143.5435,143.2469,143.2963,6153.0
2021-12-10 14:00:00,144.92,145.27,144.92,145.2,6559.0,143.2963,143.6424,143.2963,143.5732,6559.0
2021-12-10 14:10:00,145.17,145.4,145.11,145.32,7004.0,143.5435,143.771,143.4842,143.6918,7004.0
2021-12-10 14:20:00,145.4,145.49,145.29,145.29,5634.0,143.771,143.8599,143.6622,143.6622,5634.0
2021-12-10 14:30:00,145.37,145.5,145.18,145.34,14875.0,143.7413,143.8698,143.5534,143.7116,14875.0
2021-12-10 14:40:00,145.31,145.35,145.16,145.34,9109.0,143.682,143.7215,143.5336,143.7116,9109.0
2021-12-10 14:50:00,145.37,145.64,145.37,145.52,18000.0,143.7413,144.0083,143.7413,143.8896,18000.0
2021-12-10 15:00:00,145.5,145.81,145.44,145.72,26554.0,143.8698,144.1764,143.8105,144.0874,26554.0
2021-12-10 15:10:00,145.69,145.98,145.6,145.9,20670.0,144.0577,144.3445,143.9687,144.2654,20670.0
2021-12-10 15:20:00,145.9,146.09,145.78,145.97,28185.0,144.2654,144.4532,144.1467,144.3346,28185.0
2021-12-10 15:30:00,145.97,146.15,145.88,145.97,22676.0,144.3346,144.5125,144.2456,144.3346,22676.0
2021-12-10 15:40:00,145.97,146.31,145.97,146.28,32379.0,144.3346,144.6708,144.3346,144.6411,32379.0
2021-12-10 15:50:00,146.28,146.62,146.05,146.12,302927.0,144.6411,144.9773,144.4137,144.4829,302927.0
2021-12-13 09:30:00,144.55,144.65,142.47,142.56,39189.0,142.9305,143.0294,140.8738,140.9628,39189.0
2021-12-13 09:40:00,142.44,142.91,141.8,141.82,15528.0,140.8441,141.3088,140.2113,140.2311,15528.0
2021-12-13 09:50:00,141.7,142.51,141.12,142.39,24108.0,140.1124,140.9133,139.5389,140.7947,24108.0
2021-12-13 10:00:00,142.19,142.37,141.64,142.27,13528.0,140.5969,140.7749,140.0531,140.676,13528.0
2021-12-13 10:10:00,142.16,142.62,141.87,141.97,15684.0,140.5673,141.0221,140.2805,140.3794,15684.0
2021-12-13 10:20:00,141.97,142.08,141.33,141.57,21314.0,140.3794,140.4881,139.7466,139.9839,21314.0
2021-12-13 10:30:00,141.57,142.51,141.41,142.37,17010.0,139.9839,140.9133,139.8257,140.7749,17010.0
2021-12-13 10:40:00,142.28,142.7,142.14,142.63,11335.0,140.6859,141.1012,140.5475,141.032,11335.0
2021-12-13 10:50:00,142.7,142.91,142.02,142.35,11845.0,141.1012,141.3088,140.4288,140.7551,11845.0
2021-12-13 11:00:00,142.33,142.38,141.94,142.05,10408.0,140.7353,140.7848,140.3497,140.4585,10408.0
2021-12-13 11:10:00,141.98,142.19,141.75,141.81,9246.0,140.3893,140.5969,140.1618,140.2212,9246.0
2021-12-13 11:20:00,141.8,141.94,141.28,141.28,22034.0,140.2113,140.3497,139.6971,139.6971,22034.0
2021-12-13 11:30:00,141.28,141.88,140.88,141.03,56604.0,139.6971,140.2904,139.3016,139.4499,56604.0
2021-12-13 11:40:00,141.1,141.54,140.92,141.34,28108.0,139.5191,139.9542,139.3411,139.7564,28108.0
2021-12-13 11:50:00,141.33,141.87,141.3,141.78,28800.0,139.7466,140.2805,139.7169,140.1915,28800.0
2021-12-13 12:00:00,141.83,142.4,141.66,142.37,20348.0,140.241,140.8046,140.0729,140.7749,20348.0
2021-12-13 12:10:00,142.33,142.76,142.23,142.69,27810.0,140.7353,141.1605,140.6365,141.0913,27810.0
2021-12-13 12:20:00,142.64,142.91,142.23,142.74,12460.0,141.0419,141.3088,140.6365,141.1408,12460.0
2021-12-13 12:30:00,142.7,142.78,142.25,142.46,12822.0,141.1012,141.1803,140.6562,140.8639,12822.0
2021-12-13 12:40:00,142.46,142.69,142.0,142.31,25692.0,140.8639,141.0913,140.409,140.7156,25692.0
2021-12-13 12:50:00,142.34,142.59,142.1,142.28,25344.0,140.7452,140.9924,140.5079,140.6859,25344.0
2021-12-13 13:00:00,142.22,142.47,141.87,141.95,18841.0,140.6266,140.8738,140.2805,140.3596,18841.0
2021-12-13 13:10:00,142.01,142.14,141.88,142.05,8332.0,140.4189,140.5475,140.2904,140.4585,8332.0
2021-12-13 13:20:00,142.04,142.42,141.99,142.4,6003.0,140.4486,140.8243,140.3992,140.8046,6003.0
2021-12-13 13:30:00,142.43,142.49,142.05,142.13,8336.0,140.8342,140.8936,140.4585,140.5376,8336.0
2021-12-13 13:40:00,142.11,142.32,142.06,142.17,8414.0,140.5178,140.7255,140.4684,140.5771,8414.0
2021-12-13 13:50:00,142.16,142.46,142.09,142.34,12411.0,140.5673,140.8639,140.498,140.7452,12411.0
2021-12-13 14:00:00,142.31,142.37,142.02,142.14,6972.0,140.7156,140.7749,140.4288,140.5475,6972.0
2021-12-13 14:10:00,142.19,142.46,142.18,142.42,10604.0,140.5969,140.8639,140.587,140.8243,10604.0
2021-12-13 14:20:00,142.42,142.6,142.42,142.6,15428.0,140.8243,141.0023,140.8243,141.0023,15428.0
2021-12-13 14:30:00,142.55,142.75,142.36,142.41,27111.0,140.9529,141.1506,140.765,140.8145,27111.0
2021-12-13 14:40:00,142.45,142.51,142.11,142.28,32276.0,140.854,140.9133,140.5178,140.6859,32276.0
2021-12-13 14:50:00,142.26,142.6,142.19,142.6,33047.0,140.6661,141.0023,140.5969,141.0023,33047.0
2021-12-13 15:00:00,142.59,142.94,142.52,142.8,12625.0,140.9924,141.3385,140.9232,141.2001,12625.0
2021-12-13 15:10:00,142.75,143.08,142.75,142.88,8455.0,141.1506,141.4769,141.1506,141.2792,8455.0
2021-12-13 15:20:00,142.89,143.32,142.86,143.05,17356.0,141.2891,141.7143,141.2594,141.4473,17356.0
2021-12-13 15:30:00,143.02,143.43,142.97,143.27,36612.0,141.4176,141.823,141.3682,141.6648,36612.0
2021-12-13 15:40:00,143.19,143.32,143.01,143.01,46766.0,141.5857,141.7143,141.4077,141.4077,46766.0
2021-12-13 15:50:00,143.05,143.12,142.38,142.41,116950.0,141.4473,141.5165,140.7848,140.8145,116950.0
2021-12-14 09:30:00,142.12,143.85,141.54,143.53,33045.0,140.5277,142.2383,139.9542,141.9219,33045.0
2021-12-14 09:40:00,143.33,144.14,143.15,143.28,19020.0,141.7241,142.5251,141.5462,141.6747,19020.0
2021-12-14 09:50:00,143.19,144.05,143.14,143.86,22338.0,141.5857,142.4361,141.5363,142.2482,22338.0
2021-12-14 10:00:00,143.9,144.69,143.61,144.45,43495.0,142.2878,143.0689,142.001,142.8316,43495.0
2021-12-14 10:10:00,144.35,144.35,143.65,144.02,24610.0,142.7327,142.7327,142.0406,142.4064,24610.0
2021-12-14 10:20:00,144.08,145.16,143.96,144.81,26955.0,142.4657,143.5336,142.3471,143.1876,26955.0
2021-12-14 10:30:00,144.73,144.84,144.03,144.25,20485.0,143.1085,143.2172,142.4163,142.6338,20485.0
2021-12-14 10:40:00,144.09,144.39,143.69,143.73,20928.0,142.4756,142.7723,142.0801,142.1197,20928.0
2021-12-14 10:50:00,143.77,143.89,143.55,143.88,22997.0,142.1592,142.2779,141.9417,142.268,22997.0
2021-12-14 11:00:00,143.78,143.84,143.34,143.7,17064.0,142.1691,142.2284,141.734,142.09,17064.0
2021-12-14 11:10:00,143.69,143.69,143.22,143.38,29772.0,142.0801,142.0801,141.6154,141.7736,29772.0
2021-12-14 11:20:00,143.38,143.49,142.61,143.04,41927.0,141.7736,141.8824,141.0122,141.4374,41927.0
2021-12-14 11:30:00,143.02,143.18,142.81,143.07,12780.0,141.4176,141.5758,141.21,141.4671,12780.0
2021-12-14 11:40:00,143.05,143.15,142.52,142.7,12909.0,141.4473,141.5462,140.9232,141.1012,12909.0
2021-12-14 11:50:00,142.68,143.03,142.5,142.78,29428.0,141.0814,141.4275,140.9034,141.1803,29428.0
2021-12-14 12:00:00,142.78,142.8,142.19,142.51,10910.0,141.1803,141.2001,140.5969,140.9133,10910.0
2021-12-14 12:10:00,142.49,142.63,142.39,142.53,13329.0,140.8936,141.032,140.7947,140.9331,13329.0
2021-12-14 12:20:00,142.43,142.74,142.4,142.49,13426.0,140.8342,141.1408,140.8046,140.8936,13426.0
2021-12-14 12:30:00,142.49,142.58,142.13,142.19,20858.0,140.8936,140.9825,140.5376,140.5969,20858.0
2021-12-14 12:40:00,142.27,142.3,141.89,141.94,12832.0,140.676,140.7057,140.3003,140.3497,12832.0
2021-12-14 12:50:00,141.97,142.04,141.75,141.78,8088.0,140.3794,140.4486,140.1618,140.1915,8088.0
2021-12-14 13:00:00,141.85,142.19,141.85,142.18,6749.0,140.2607,140.5969,140.2607,140.587,6749.0
2021-12-14 13:10:00,142.23,142.23,141.8,141.83,25753.0,140.6365,140.6365,140.2113,140.241,25753.0
2021-12-14 13:20:00,141.87,142.07,141.75,142.0,9124.0,140.2805,140.4783,140.1618,140.409,9124.0
2021-12-14 13:30:00,142.0,142.03,141.7,141.83,11242.0,140.409,140.4387,140.1124,140.241,11242.0
2021-12-14 13:40:00,141.78,141.82,141.57,141.78,8560.0,140.1915,140.2311,139.9839,140.1915,8560.0
2021-12-14 13:50:00,141.75,141.75,141.39,141.45,23012.0,140.1618,140.1618,139.8059,139.8652,23012.0
2021-12-14 14:00:00,141.5,141.95,141.44,141.95,23790.0,139.9146,140.3596,139.8553,140.3596,23790.0
2021-12-14 14:10:00,141.96,142.53,141.94,142.51,33214.0,140.3695,140.9331,140.3497,140.9133,33214.0
2021-12-14 14:20:00,142.43,143.19,142.42,143.19,37180.0,140.8342,141.5857,140.8243,141.5857,37180.0
2021-12-14 14:30:00,143.07,143.07,142.67,142.67,4393.0,141.4671,141.4671,141.0715,141.0715,4393.0
2021-12-14 14:40:00,142.67,142.78,142.43,142.5,8703.0,141.0715,141.1803,140.8342,140.9034,8703.0
2021-12-14 14:50:00,142.41,142.75,142.36,142.75,13591.0,140.8145,141.1506,140.765,141.1506,13591.0
2021-12-14 15:00:00,142.74,143.14,142.7,143.14,11974.0,141.1408,141.5363,141.1012,141.5363,11974.0
2021-12-14 15:10:00,143.12,143.17,142.81,142.83,44364.0,141.5165,141.5659,141.21,141.2297,44364.0
2021-12-14 15:20:00,142.82,142.86,142.46,142.49,15642.0,141.2199,141.2594,140.8639,140.8936,15642.0
2021-12-14 15:30:00,142.5,142.5,142.1,142.13,25176.0,140.9034,140.9034,140.5079,140.5376,25176.0
2021-12-14 15:40:00,142.15,142.42,141.96,142.26,25958.0,140.5574,140.8243,140.3695,140.6661,25958.0
2021-12-14 15:50:00,142.24,142.4,141.7,142.0,147656.0,140.6464,140.8046,140.1124,140.409,147656.0
2021-12-15 09:30:00,141.82,142.36,139.34,139.34,30659.0,140.2311,140.765,137.7788,137.7788,30659.0
2021-12-15 09:40:00,139.5,139.56,138.31,138.9,52033.0,137.9371,137.9964,136.7604,137.3438,52033.0
2021-12-15 09:50:00,138.96,138.96,137.88,138.65,34454.0,137.4031,137.4031,136.3352,137.0966,34454.0
2021-12-15 10:00:00,138.65,139.63,138.37,138.62,36014.0,137.0966,138.0656,136.8197,137.0669,36014.0
2021-12-15 10:10:00,138.75,138.88,138.47,138.58,18192.0,137.1955,137.324,136.9186,137.0274,18192.0
2021-12-15 10:20:00,138.67,139.47,138.58,139.43,28127.0,137.1164,137.9074,137.0274,137.8678,28127.0
2021-12-15 10:30:00,139.33,139.9,139.23,139.28,31382.0,137.769,138.3326,137.6701,137.7195,31382.0
2021-12-15 10:40:00,139.3,139.85,139.29,139.66,20812.0,137.7393,138.2831,137.7294,138.0953,20812.0
2021-12-15 10:50:00,139.66,139.76,138.91,139.4,37396.0,138.0953,138.1941,137.3537,137.8382,37396.0
2021-12-15 11:00:00,139.52,140.04,139.28,139.89,10474.0,137.9568,138.471,137.7195,138.3227,10474.0
2021-12-15 11:10:00,139.84,139.93,139.27,139.34,16866.0,138.2732,138.3622,137.7096,137.7788,16866.0
2021-12-15 11:20:00,139.36,139.68,139.26,139.68,7492.0,137.7986,138.115,137.6997,138.115,7492.0
2021-12-15 11:30:00,139.51,139.56,138.71,138.71,6795.0,137.9469,137.9964,137.1559,137.1559,6795.0
2021-12-15 11:40:00,138.77,138.79,138.38,138.52,20566.0,137.2152,137.235,136.8296,136.968,20566.0
2021-12-15 11:50:00,138.52,138.68,138.17,138.65,32351.0,136.968,137.1262,136.622,137.0966,32351.0
2021-12-15 12:00:00,138.63,138.88,138.51,138.62,12382.0,137.0768,137.324,136.9581,137.0669,12382.0
2021-12-15 12:10:00,138.65,138.98,138.45,138.64,16956.0,137.0966,137.4229,136.8988,137.0867,16956.0
2021-12-15 12:20:00,138.64,139.44,138.31,139.42,40016.0,137.0867,137.8777,136.7604,137.858,40016.0
2021-12-15 12:30:00,139.32,140.02,139.32,139.87,10586.0,137.7591,138.4512,137.7591,138.3029,10586.0
2021-12-15 12:40:00,139.87,139.87,139.45,139.46,9522.0,138.3029,138.3029,137.8876,137.8975,9522.0
2021-12-15 12:50:00,139.42,139.8,139.41,139.58,17103.0,137.858,138.2337,137.8481,138.0162,17103.0
2021-12-15 13:00:00,139.58,139.58,139.3,139.45,21811.0,138.0162,138.0162,137.7393,137.8876,21811.0
2021-12-15 13:10:00,139.44,139.57,139.31,139.57,59431.0,137.8777,138.0063,137.7492,138.0063,59431.0
2021-12-15 13:20:00,139.59,139.85,139.37,139.56,11406.0,138.026,138.2831,137.8085,137.9964,11406.0
2021-12-15 13:30:00,139.52,140.07,139.52,139.87,17318.0,137.9568,138.5007,137.9568,138.3029,17318.0
2021-12-15 13:40:00,139.91,140.26,139.85,139.97,15198.0,138.3425,138.6885,138.2831,138.4018,15198.0
2021-12-15 13:50:00,139.97,140.07,139.73,139.98,18048.0,138.4018,138.5007,138.1645,138.4117,18048.0
2021-12-15 14:00:00,139.98,141.2,139.28,140.38,38513.0,138.4117,139.618,137.7195,138.8072,38513.0
2021-12-15 14:10:00,140.27,140.75,140.04,140.31,42478.0,138.6984,139.1731,138.471,138.738,42478.0
2021-12-15 14:20:00,140.31,140.31,139.51,139.71,21880.0,138.738,138.738,137.9469,138.1447,21880.0
2021-12-15 14:30:00,139.84,140.1,139.33,139.58,23659.0,138.2732,138.5303,137.769,138.0162,23659.0
2021-12-15 14:40:00,139.44,139.74,139.0,139.0,12728.0,137.8777,138.1744,137.4427,137.4427,12728.0
2021-12-15 14:50:00,138.92,139.25,138.35,138.35,42279.0,137.3636,137.6899,136.7999,136.7999,42279.0
2021-12-15 15:00:00,138.46,139.65,138.46,139.58,36265.0,136.9087,138.0854,136.9087,138.0162,36265.0
2021-12-15 15:10:00,139.47,140.4,139.43,140.27,33587.0,137.9074,138.827,137.8678,138.6984,33587.0
2021-12-15 15:20:00,140.27,140.8,140.27,140.75,24394.0,138.6984,139.2225,138.6984,139.1731,24394.0
2021-12-15 15:30:00,140.8,141.26,140.53,141.23,29373.0,139.2225,139.6773,138.9555,139.6477,29373.0
2021-12-15 15:40:00,141.16,141.17,139.82,139.97,24135.0,139.5785,139.5883,138.2535,138.4018,24135.0
2021-12-15 15:50:00,139.89,140.64,139.89,140.3,164554.0,138.3227,139.0643,138.3227,138.7281,164554.0
2021-12-16 09:30:00,141.1,141.97,140.81,140.84,31026.0,139.5191,140.3794,139.2324,139.262,31026.0
2021-12-16 09:40:00,140.81,141.98,140.51,141.94,26977.0,139.2324,140.3893,138.9357,140.3497,26977.0
2021-12-16 09:50:00,141.9,141.99,141.21,141.5,45467.0,140.3102,140.3992,139.6279,139.9146,45467.0
2021-12-16 10:00:00,141.5,141.82,140.53,140.58,25804.0,139.9146,140.2311,138.9555,139.005,25804.0
2021-12-16 10:10:00,140.53,141.12,140.51,141.1,13395.0,138.9555,139.5389,138.9357,139.5191,13395.0
2021-12-16 10:20:00,141.05,141.64,141.05,141.4,27399.0,139.4697,140.0531,139.4697,139.8158,27399.0
2021-12-16 10:30:00,141.48,141.61,141.08,141.1,21707.0,139.8949,140.0234,139.4994,139.5191,21707.0
2021-12-16 10:40:00,141.18,141.22,140.92,141.09,14622.0,139.5982,139.6378,139.3411,139.5092,14622.0
2021-12-16 10:50:00,141.06,141.34,140.9,141.21,19550.0,139.4796,139.7564,139.3214,139.6279,19550.0
2021-12-16 11:00:00,141.25,141.57,140.46,140.55,19944.0,139.6674,139.9839,138.8863,138.9753,19944.0
2021-12-16 11:10:00,140.52,141.22,140.38,141.09,19399.0,138.9456,139.6378,138.8072,139.5092,19399.0
2021-12-16 11:20:00,141.16,142.12,141.15,142.12,8031.0,139.5785,140.5277,139.5686,140.5277,8031.0
2021-12-16 11:30:00,142.1,142.14,141.36,141.56,11976.0,140.5079,140.5475,139.7762,139.974,11976.0
2021-12-16 11:40:00,141.54,141.9,141.47,141.62,16519.0,139.9542,140.3102,139.885,140.0333,16519.0
2021-12-16 11:50:00,141.62,141.81,141.35,141.36,17801.0,140.0333,140.2212,139.7663,139.7762,17801.0
2021-12-16 12:00:00,141.57,141.65,141.18,141.23,4012.0,139.9839,140.063,139.5982,139.6477,4012.0
2021-12-16 12:10:00,141.18,141.5,141.1,141.39,8061.0,139.5982,139.9146,139.5191,139.8059,8061.0
2021-12-16 12:20:00,141.39,141.64,140.9,140.97,14223.0,139.8059,140.0531,139.3214,139.3906,14223.0
2021-12-16 12:30:00,140.97,140.97,140.42,140.86,31855.0,139.3906,139.3906,138.8467,139.2818,31855.0
2021-12-16 12:40:00,140.81,141.02,140.63,140.7,38051.0,139.2324,139.44,139.0544,139.1236,38051.0
2021-12-16 12:50:00,140.71,140.89,140.34,140.42,27911.0,139.1335,139.3115,138.7676,138.8467,27911.0
2021-12-16 13:00:00,140.39,140.75,140.22,140.63,17158.0,138.8171,139.1731,138.649,139.0544,17158.0
2021-12-16 13:10:00,140.63,141.47,140.52,141.47,22280.0,139.0544,139.885,138.9456,139.885,22280.0
2021-12-16 13:20:00,141.47,141.61,141.3,141.3,19520.0,139.885,140.0234,139.7169,139.7169,19520.0
2021-12-16 13:30:00,141.25,141.27,140.87,141.22,13009.0,139.6674,139.6872,139.2917,139.6378,13009.0
2021-12-16 13:40:00,141.2,141.52,141.2,141.46,19938.0,139.618,139.9344,139.618,139.8751,19938.0
2021-12-16 13:50:00,141.42,141.45,140.81,140.81,11159.0,139.8355,139.8652,139.2324,139.2324,11159.0
2021-12-16 14:00:00,140.78,141.04,140.64,140.69,15871.0,139.2027,139.4598,139.0643,139.1137,15871.0
2021-12-16 14:10:00,140.62,140.84,140.54,140.66,11039.0,139.0445,139.262,138.9654,139.0841,11039.0
2021-12-16 14:20:00,140.69,140.71,140.14,140.14,13473.0,139.1137,139.1335,138.5699,138.5699,13473.0
2021-12-16 14:30:00,140.22,140.33,139.47,139.77,49035.0,138.649,138.7578,137.9074,138.204,49035.0
2021-12-16 14:40:00,139.82,139.92,139.06,139.09,24697.0,138.2535,138.3523,137.502,137.5316,24697.0
2021-12-16 14:50:00,139.2,139.29,139.01,139.29,9409.0,137.6404,137.7294,137.4525,137.7294,9409.0
2021-12-16 15:00:00,139.2,139.34,138.95,139.12,17032.0,137.6404,137.7788,137.3932,137.5613,17032.0
2021-12-16 15:10:00,139.11,139.38,139.09,139.21,12147.0,137.5514,137.8184,137.5316,137.6503,12147.0
2021-12-16 15:20:00,139.24,139.78,139.22,139.78,16514.0,137.68,138.2139,137.6602,138.2139,16514.0
2021-12-16 15:30:00,139.93,140.01,139.3,139.67,18972.0,138.3622,138.4413,137.7393,138.1052,18972.0
2021-12-16 15:40:00,139.66,139.78,139.21,139.26,27569.0,138.0953,138.2139,137.6503,137.6997,27569.0
2021-12-16 15:50:00,139.31,139.99,138.99,138.99,150975.0,137.7492,138.4216,137.4328,137.4328,150975.0
2021-12-17 09:30:00,138.5,139.71,137.83,139.36,277030.0,136.9483,138.1447,136.2858,137.7986,277030.0
2021-12-17 09:40:00,139.5,139.61,137.64,138.4,98908.0,137.9371,138.0458,136.0979,136.8494,98908.0
2021-12-17 09:50:00,138.4,138.8,137.6,137.96,25133.0,136.8494,137.2449,136.0583,136.4143,25133.0
2021-12-17 10:00:00,138.02,138.48,137.9,138.15,46081.0,136.4736,136.9285,136.355,136.6022,46081.0
2021-12-17 10:10:00,138.18,138.49,137.88,138.49,62525.0,136.6318,136.9384,136.3352,136.9384,62525.0
2021-12-17 10:20:00,138.38,138.8,138.27,138.76,18616.0,136.8296,137.2449,136.7208,137.2053,18616.0
2021-12-17 10:30:00,138.91,140.08,138.85,139.68,47153.0,137.3537,138.5106,137.2943,138.115,47153.0
2021-12-17 10:40:00,139.59,139.87,139.4,139.71,60023.0,138.026,138.3029,137.8382,138.1447,60023.0
2021-12-17 10:50:00,139.74,140.79,139.69,140.25,58540.0,138.1744,139.2126,138.1249,138.6787,58540.0
2021-12-17 11:00:00,140.31,140.51,140.14,140.25,116212.0,138.738,138.9357,138.5699,138.6787,116212.0
2021-12-17 11:10:00,140.26,140.89,140.08,140.46,46429.0,138.6885,139.3115,138.5106,138.8863,46429.0
2021-12-17 11:20:00,140.46,141.31,140.43,140.9,29979.0,138.8863,139.7268,138.8566,139.3214,29979.0
2021-12-17 11:30:00,140.8,141.03,140.49,140.59,7525.0,139.2225,139.4499,138.916,139.0148,7525.0
2021-12-17 11:40:00,140.63,140.68,140.08,140.17,37764.0,139.0544,139.1038,138.5106,138.5995,37764.0
2021-12-17 11:50:00,140.21,140.56,140.1,140.5,22874.0,138.6391,138.9852,138.5303,138.9259,22874.0
2021-12-17 12:00:00,140.38,140.62,140.22,140.55,8694.0,138.8072,139.0445,138.649,138.9753,8694.0
2021-12-17 12:10:00,140.55,141.15,140.55,140.78,16144.0,138.9753,139.5686,138.9753,139.2027,16144.0
2021-12-17 12:20:00,140.88,140.94,140.5,140.69,12652.0,139.3016,139.3609,138.9259,139.1137,12652.0
2021-12-17 12:30:00,140.61,141.1,140.58,140.85,30735.0,139.0346,139.5191,139.005,139.2719,30735.0
2021-12-17 12:40:00,140.87,140.95,140.7,140.86,15362.0,139.2917,139.3708,139.1236,139.2818,15362.0
2021-12-17 12:50:00,140.87,141.29,140.69,141.16,88202.0,139.2917,139.707,139.1137,139.5785,88202.0
2021-12-17 13:00:00,141.11,141.42,141.06,141.21,15108.0,139.529,139.8355,139.4796,139.6279,15108.0
2021-12-17 13:10:00,141.25,141.32,141.06,141.09,12488.0,139.6674,139.7367,139.4796,139.5092,12488.0
2021-12-17 13:20:00,141.18,141.18,140.78,141.01,13303.0,139.5982,139.5982,139.2027,139.4301,13303.0
2021-12-17 13:30:00,141.04,141.37,140.99,141.18,16627.0,139.4598,139.7861,139.4104,139.5982,16627.0
2021-12-17 13:40:00,141.13,141.2,140.94,141.08,9727.0,139.5488,139.618,139.3609,139.4994,9727.0
2021-12-17 13:50:00,141.1,141.2,140.95,141.05,11238.0,139.5191,139.618,139.3708,139.4697,11238.0
2021-12-17 14:00:00,141.04,141.09,140.75,140.87,15759.0,139.4598,139.5092,139.1731,139.2917,15759.0
2021-12-17 14:10:00,140.96,141.38,140.96,141.23,34227.0,139.3807,139.796,139.3807,139.6477,34227.0
2021-12-17 14:20:00,141.25,141.26,140.66,140.96,40752.0,139.6674,139.6773,139.0841,139.3807,40752.0
2021-12-17 14:30:00,141.0,141.14,140.71,140.98,19116.0,139.4202,139.5587,139.1335,139.4005,19116.0
2021-12-17 14:40:00,141.04,141.28,140.84,141.22,36371.0,139.4598,139.6971,139.262,139.6378,36371.0
2021-12-17 14:50:00,141.22,141.47,140.96,141.19,27720.0,139.6378,139.885,139.3807,139.6081,27720.0
2021-12-17 15:00:00,141.18,141.38,140.92,141.18,14475.0,139.5982,139.796,139.3411,139.5982,14475.0
2021-12-17 15:10:00,141.13,141.13,140.63,140.8,34493.0,139.5488,139.5488,139.0544,139.2225,34493.0
2021-12-17 15:20:00,140.79,141.25,140.76,141.24,46742.0,139.2126,139.6674,139.1829,139.6576,46742.0
2021-12-17 15:30:00,141.27,141.43,140.78,141.39,37383.0,139.6872,139.8454,139.2027,139.8059,37383.0
2021-12-17 15:40:00,141.45,141.76,141.06,141.06,81819.0,139.8652,140.1717,139.4796,139.4796,81819.0
2021-12-17 15:50:00,141.16,141.56,140.8,140.94,220494.0,139.5785,139.974,139.2225,139.3609,220494.0
2021-12-20 09:30:00,139.0,139.07,137.37,139.0,85923.0,137.4427,137.5119,135.8309,137.4427,85923.0
2021-12-20 09:40:00,138.94,138.96,137.88,138.16,130059.0,137.3833,137.4031,136.3352,136.6121,130059.0
2021-12-20 09:50:00,138.16,139.81,138.0,139.81,53465.0,136.6121,138.2436,136.4539,138.2436,53465.0
2021-12-20 10:00:00,140.03,140.3,139.5,140.02,29585.0,138.4611,138.7281,137.9371,138.4512,29585.0
2021-12-20 10:10:00,140.03,141.14,140.02,141.01,17126.0,138.4611,139.5587,138.4512,139.4301,17126.0
2021-12-20 10:20:00,141.13,141.26,140.15,140.15,48713.0,139.5488,139.6773,138.5798,138.5798,48713.0
2021-12-20 10:30:00,140.21,140.26,139.73,139.74,26255.0,138.6391,138.6885,138.1645,138.1744,26255.0
2021-12-20 10:40:00,139.97,140.07,139.29,139.43,13370.0,138.4018,138.5007,137.7294,137.8678,13370.0
2021-12-20 10:50:00,139.43,139.55,139.3,139.48,29723.0,137.8678,137.9865,137.7393,137.9173,29723.0
2021-12-20 11:00:00,139.53,139.56,139.06,139.46,10843.0,137.9667,137.9964,137.502,137.8975,10843.0
2021-12-20 11:10:00,139.37,139.49,138.71,138.94,26769.0,137.8085,137.9272,137.1559,137.3833,26769.0
2021-12-20 11:20:00,138.9,139.02,138.66,138.72,14660.0,137.3438,137.4624,137.1065,137.1658,14660.0
2021-12-20 11:30:00,138.81,139.36,138.81,139.34,7084.0,137.2548,137.7986,137.2548,137.7788,7084.0
2021-12-20 11:40:00,139.32,139.61,139.12,139.26,11637.0,137.7591,138.0458,137.5613,137.6997,11637.0
2021-12-20 11:50:00,139.34,139.62,139.28,139.52,9921.0,137.7788,138.0557,137.7195,137.9568,9921.0
2021-12-20 12:00:00,139.5,139.53,139.22,139.33,10062.0,137.9371,137.9667,137.6602,137.769,10062.0
2021-12-20 12:10:00,139.26,140.46,139.2,140.33,36683.0,137.6997,138.8863,137.6404,138.7578,36683.0
2021-12-20 12:20:00,140.36,140.89,140.24,140.24,67856.0,138.7874,139.3115,138.6688,138.6688,67856.0
2021-12-20 12:30:00,140.28,140.35,139.87,140.02,39035.0,138.7083,138.7775,138.3029,138.4512,39035.0
2021-12-20 12:40:00,139.95,140.25,139.86,140.06,19664.0,138.382,138.6787,138.293,138.4908,19664.0
2021-12-20 12:50:00,140.06,140.19,139.63,139.67,37316.0,138.4908,138.6193,138.0656,138.1052,37316.0
2021-12-20 13:00:00,139.69,139.78,139.22,139.66,27322.0,138.1249,138.2139,137.6602,138.0953,27322.0
2021-12-20 13:10:00,139.66,139.76,139.4,139.6,5386.0,138.0953,138.1941,137.8382,138.0359,5386.0
2021-12-20 13:20:00,139.53,139.69,139.07,139.09,7407.0,137.9667,138.1249,137.5119,137.5316,7407.0
2021-12-20 13:30:00,139.0,139.1,138.63,139.08,7513.0,137.4427,137.5415,137.0768,137.5218,7513.0
2021-12-20 13:40:00,139.19,139.46,139.08,139.46,5410.0,137.6305,137.8975,137.5218,137.8975,5410.0
2021-12-20 13:50:00,139.39,139.67,139.34,139.39,5837.0,137.8283,138.1052,137.7788,137.8283,5837.0
2021-12-20 14:00:00,139.4,139.6,139.28,139.52,12142.0,137.8382,138.0359,137.7195,137.9568,12142.0
2021-12-20 14:10:00,139.49,139.94,139.43,139.9,38752.0,137.9272,138.3721,137.8678,138.3326,38752.0
2021-12-20 14:20:00,139.91,140.43,139.82,139.88,12247.0,138.3425,138.8566,138.2535,138.3128,12247.0
2021-12-20 14:30:00,139.92,140.01,139.66,139.67,7599.0,138.3523,138.4413,138.0953,138.1052,7599.0
2021-12-20 14:40:00,139.74,139.92,139.6,139.77,6985.0,138.1744,138.3523,138.0359,138.204,6985.0
2021-12-20 14:50:00,139.79,140.22,139.79,139.91,15190.0,138.2238,138.649,138.2238,138.3425,15190.0
2021-12-20 15:00:00,139.92,140.18,139.8,139.9,10761.0,138.3523,138.6094,138.2337,138.3326,10761.0
2021-12-20 15:10:00,139.87,140.08,139.82,139.96,17166.0,138.3029,138.5106,138.2535,138.3919,17166.0
2021-12-20 15:20:00,140.02,140.54,140.0,140.53,17712.0,138.4512,138.9654,138.4315,138.9555,17712.0
2021-12-20 15:30:00,140.5,140.53,139.79,139.97,45734.0,138.9259,138.9555,138.2238,138.4018,45734.0
2021-12-20 15:40:00,139.94,140.0,139.63,139.9,27021.0,138.3721,138.4315,138.0656,138.3326,27021.0
2021-12-20 15:50:00,139.94,140.48,139.94,140.33,357068.0,138.3721,138.9061,138.3721,138.7578,357068.0
2021-12-21 09:30:00,142.55,144.0,142.32,143.96,39301.0,140.9529,142.3866,140.7255,142.3471,39301.0
2021-12-21 09:40:00,143.98,144.67,143.67,143.9,23069.0,142.3669,143.0491,142.0603,142.2878,23069.0
2021-12-21 09:50:00,143.89,144.5,143.87,144.39,26570.0,142.2779,142.881,142.2581,142.7723,26570.0
2021-12-21 10:00:00,144.44,144.77,144.05,144.23,49320.0,142.8217,143.148,142.4361,142.6141,49320.0
2021-12-21 10:10:00,144.27,145.66,144.18,145.47,36066.0,142.6536,144.028,142.5646,143.8402,36066.0
2021-12-21 10:20:00,145.52,145.73,145.1,145.13,36173.0,143.8896,144.0973,143.4743,143.504,36173.0
2021-12-21 10:30:00,145.21,145.58,144.96,145.58,64462.0,143.5831,143.9489,143.3359,143.9489,64462.0
2021-12-21 10:40:00,145.75,146.34,145.75,146.34,117412.0,144.117,144.7004,144.117,144.7004,117412.0
2021-12-21 10:50:00,146.39,146.41,145.97,146.02,9647.0,144.7499,144.7696,144.3346,144.384,9647.0
2021-12-21 11:00:00,146.2,146.93,145.94,146.82,36979.0,144.562,145.2838,144.3049,145.175,36979.0
2021-12-21 11:10:00,146.86,147.49,146.76,147.39,72642.0,145.2146,145.8375,145.1157,145.7387,72642.0
2021-12-21 11:20:00,147.39,148.17,147.38,148.05,37179.0,145.7387,146.5099,145.7288,146.3913,37179.0
2021-12-21 11:30:00,148.09,148.14,147.21,147.73,50893.0,146.4308,146.4803,145.5607,146.0748,50893.0
2021-12-21 11:40:00,147.64,148.17,147.62,147.76,29063.0,145.9859,146.5099,145.9661,146.1045,29063.0
2021-12-21 11:50:00,147.8,147.86,147.48,147.64,17622.0,146.1441,146.2034,145.8276,145.9859,17622.0
2021-12-21 12:00:00,147.63,148.15,147.56,148.13,12623.0,145.976,146.4901,145.9068,146.4704,12623.0
2021-12-21 12:10:00,148.16,148.36,147.98,148.36,11487.0,146.5,146.6978,146.322,146.6978,11487.0
2021-12-21 12:20:00,148.35,148.61,148.19,148.42,45927.0,146.6879,146.945,146.5297,146.7571,45927.0
2021-12-21 12:30:00,148.41,148.57,148.29,148.44,13621.0,146.7472,146.9054,146.6286,146.7769,13621.0
2021-12-21 12:40:00,148.43,148.44,147.97,148.21,19588.0,146.767,146.7769,146.3122,146.5495,19588.0
2021-12-21 12:50:00,148.24,148.3,147.81,147.89,31890.0,146.5791,146.6385,146.154,146.2331,31890.0
2021-12-21 13:00:00,147.77,148.25,147.64,148.22,31465.0,146.1144,146.589,145.9859,146.5594,31465.0
2021-12-21 13:10:00,148.22,148.38,147.9,148.0,41013.0,146.5594,146.7176,146.2429,146.3418,41013.0
2021-12-21 13:20:00,147.93,148.0,147.63,147.72,21576.0,146.2726,146.3418,145.976,146.065,21576.0
2021-12-21 13:30:00,147.78,148.06,147.77,147.81,30760.0,146.1243,146.4011,146.1144,146.154,30760.0
2021-12-21 13:40:00,147.79,147.88,147.57,147.71,25668.0,146.1342,146.2232,145.9166,146.0551,25668.0
2021-12-21 13:50:00,147.72,148.03,147.55,147.97,34180.0,146.065,146.3715,145.8969,146.3122,34180.0
2021-12-21 14:00:00,147.95,148.0,147.46,147.69,44219.0,146.2924,146.3418,145.8079,146.0353,44219.0
2021-12-21 14:10:00,147.69,147.95,147.55,147.77,45645.0,146.0353,146.2924,145.8969,146.1144,45645.0
2021-12-21 14:20:00,147.75,147.77,147.45,147.49,40864.0,146.0946,146.1144,145.798,145.8375,40864.0
2021-12-21 14:30:00,147.49,147.69,147.32,147.36,21842.0,145.8375,146.0353,145.6694,145.709,21842.0
2021-12-21 14:40:00,147.35,147.82,147.31,147.65,36511.0,145.6991,146.1638,145.6596,145.9957,36511.0
2021-12-21 14:50:00,147.65,147.68,147.37,147.62,27298.0,145.9957,146.0254,145.7189,145.9661,27298.0
2021-12-21 15:00:00,147.61,147.8,147.55,147.75,26742.0,145.9562,146.1441,145.8969,146.0946,26742.0
2021-12-21 15:10:00,147.75,148.07,147.74,148.02,36665.0,146.0946,146.411,146.0847,146.3616,36665.0
2021-12-21 15:20:00,148.02,148.25,147.84,147.91,39524.0,146.3616,146.589,146.1836,146.2528,39524.0
2021-12-21 15:30:00,147.89,148.27,147.87,148.02,49971.0,146.2331,146.6088,146.2133,146.3616,49971.0
2021-12-21 15:40:00,148.05,148.1,147.81,147.89,59152.0,146.3913,146.4407,146.154,146.2331,59152.0
2021-12-21 15:50:00,147.9,148.65,147.89,148.55,159737.0,146.2429,146.9845,146.2331,146.8857,159737.0
2021-12-22 09:30:00,148.22,150.2,148.22,149.99,48100.0,146.5594,148.5172,146.5594,148.3095,48100.0
2021-12-22 09:40:00,150.01,150.73,149.77,149.93,28191.0,148.3293,149.0412,148.092,148.2502,28191.0
2021-12-22 09:50:00,149.84,150.37,149.59,150.27,15132.0,148.1612,148.6853,147.914,148.5864,15132.0
2021-12-22 10:00:00,150.24,150.65,149.49,149.65,45163.0,148.5567,148.9621,147.8151,147.9733,45163.0
2021-12-22 10:10:00,149.62,151.08,149.61,150.94,53200.0,147.9437,149.3873,147.9338,149.2489,53200.0
2021-12-22 10:20:00,150.84,151.6,150.82,151.5,71893.0,149.15,149.9015,149.1302,149.8026,71893.0
2021-12-22 10:30:00,151.5,151.9,151.09,151.88,48437.0,149.8026,150.1981,149.3972,150.1784,48437.0
2021-12-22 10:40:00,151.89,152.18,151.62,151.99,41425.0,150.1882,150.475,149.9213,150.2871,41425.0
2021-12-22 10:50:00,151.99,152.05,151.56,151.59,51957.0,150.2871,150.3464,149.8619,149.8916,51957.0
2021-12-22 11:00:00,151.58,151.71,151.43,151.5,45314.0,149.8817,150.0103,149.7334,149.8026,45314.0
2021-12-22 11:10:00,151.45,151.9,151.34,151.73,31988.0,149.7532,150.1981,149.6444,150.03,31988.0
2021-12-22 11:20:00,151.84,152.39,151.83,152.1,62917.0,150.1388,150.6826,150.1289,150.3959,62917.0
2021-12-22 11:30:00,152.19,152.53,151.97,152.04,33488.0,150.4849,150.8211,150.2673,150.3366,33488.0
2021-12-22 11:40:00,152.04,152.47,151.74,151.83,46091.0,150.3366,150.7617,150.0399,150.1289,46091.0
2021-12-22 11:50:00,151.77,152.15,151.4,152.15,34079.0,150.0696,150.4453,149.7037,150.4453,34079.0
2021-12-22 12:00:00,152.18,152.35,151.96,152.1,42674.0,150.475,150.6431,150.2575,150.3959,42674.0
2021-12-22 12:10:00,152.15,152.15,151.93,152.02,36460.0,150.4453,150.4453,150.2278,150.3168,36460.0
2021-12-22 12:20:00,152.01,152.73,151.99,152.33,48692.0,150.3069,151.0188,150.2871,150.6233,48692.0
2021-12-22 12:30:00,152.33,152.44,152.17,152.36,33341.0,150.6233,150.7321,150.4651,150.653,33341.0
2021-12-22 12:40:00,152.38,152.81,152.33,152.81,36273.0,150.6727,151.0979,150.6233,151.0979,36273.0
2021-12-22 12:50:00,152.85,152.95,152.7,152.81,29149.0,151.1375,151.2364,150.9892,151.0979,29149.0
2021-12-22 13:00:00,152.81,153.14,152.64,153.14,34074.0,151.0979,151.4242,150.9298,151.4242,34074.0
2021-12-22 13:10:00,153.1,153.28,152.89,153.28,23199.0,151.3847,151.5627,151.177,151.5627,23199.0
2021-12-22 13:20:00,153.26,153.41,152.67,152.69,30851.0,151.5429,151.6912,150.9595,150.9793,30851.0
2021-12-22 13:30:00,152.71,152.82,152.26,152.3,36774.0,150.9991,151.1078,150.5541,150.5936,36774.0
2021-12-22 13:40:00,152.27,152.58,152.21,152.58,24907.0,150.564,150.8705,150.5047,150.8705,24907.0
2021-12-22 13:50:00,152.56,153.01,152.52,153.01,27601.0,150.8507,151.2957,150.8112,151.2957,27601.0
2021-12-22 14:00:00,153.03,153.12,152.59,153.04,28886.0,151.3155,151.4045,150.8804,151.3254,28886.0
2021-12-22 14:10:00,153.08,153.15,152.96,153.03,23452.0,151.3649,151.4341,151.2463,151.3155,23452.0
2021-12-22 14:20:00,153.03,153.03,152.32,152.38,40961.0,151.3155,151.3155,150.6134,150.6727,40961.0
2021-12-22 14:30:00,152.43,153.01,152.43,152.94,23239.0,150.7222,151.2957,150.7222,151.2265,23239.0
2021-12-22 14:40:00,152.94,152.99,152.73,152.77,44586.0,151.2265,151.2759,151.0188,151.0584,44586.0
2021-12-22 14:50:00,152.77,152.98,152.56,152.95,35053.0,151.0584,151.266,150.8507,151.2364,35053.0
2021-12-22 15:00:00,152.85,153.33,152.82,153.19,41173.0,151.1375,151.6121,151.1078,151.4737,41173.0
2021-12-22 15:10:00,153.19,153.47,153.1,153.2,37476.0,151.4737,151.7505,151.3847,151.4836,37476.0
2021-12-22 15:20:00,153.2,153.43,152.88,153.0,62372.0,151.4836,151.711,151.1671,151.2858,62372.0
2021-12-22 15:30:00,153.0,153.15,152.75,152.91,52320.0,151.2858,151.4341,151.0386,151.1968,52320.0
2021-12-22 15:40:00,152.91,153.01,152.66,152.8,67989.0,151.1968,151.2957,150.9496,151.088,67989.0
2021-12-22 15:50:00,152.85,152.96,152.55,152.68,198813.0,151.1375,151.2463,150.8408,150.9694,198813.0
2021-12-23 09:30:00,154.01,154.75,153.49,154.52,85217.0,152.2845,153.0162,151.7703,152.7888,85217.0
2021-12-23 09:40:00,154.41,154.53,152.76,152.99,14378.0,152.68,152.7987,151.0485,151.2759,14378.0
2021-12-23 09:50:00,153.0,153.55,152.78,153.26,58651.0,151.2858,151.8296,151.0683,151.5429,58651.0
2021-12-23 10:00:00,153.26,153.45,152.51,153.34,14948.0,151.5429,151.7308,150.8013,151.622,14948.0
2021-12-23 10:10:00,153.39,153.43,153.07,153.23,12317.0,151.6714,151.711,151.355,151.5132,12317.0
2021-12-23 10:20:00,153.19,153.46,152.94,153.46,11244.0,151.4737,151.7406,151.2265,151.7406,11244.0
2021-12-23 10:30:00,153.44,153.59,152.67,152.89,24192.0,151.7209,151.8692,150.9595,151.177,24192.0
2021-12-23 10:40:00,152.87,153.25,152.58,153.21,11919.0,151.1573,151.533,150.8705,151.4934,11919.0
2021-12-23 10:50:00,153.26,153.55,153.0,153.55,7480.0,151.5429,151.8296,151.2858,151.8296,7480.0
2021-12-23 11:00:00,153.65,153.87,153.54,153.83,14923.0,151.9285,152.1461,151.8198,152.1065,14923.0
2021-12-23 11:10:00,153.79,154.02,153.68,153.87,7187.0,152.067,152.2944,151.9582,152.1461,7187.0
2021-12-23 11:20:00,153.84,154.13,153.68,153.68,6760.0,152.1164,152.4031,151.9582,151.9582,6760.0
2021-12-23 11:30:00,153.76,153.79,153.38,153.42,4228.0,152.0373,152.067,151.6615,151.7011,4228.0
2021-12-23 11:40:00,153.38,153.46,153.13,153.37,7474.0,151.6615,151.7406,151.4143,151.6517,7474.0
2021-12-23 11:50:00,153.38,153.39,152.94,153.39,8555.0,151.6615,151.6714,151.2265,151.6714,8555.0
2021-12-23 12:00:00,153.31,153.4,153.18,153.39,6747.0,151.5923,151.6813,151.4638,151.6714,6747.0
2021-12-23 12:10:00,153.45,153.56,153.26,153.26,5006.0,151.7308,151.8395,151.5429,151.5429,5006.0
2021-12-23 12:20:00,153.38,153.53,153.28,153.43,9788.0,151.6615,151.8099,151.5627,151.711,9788.0
2021-12-23 12:30:00,153.52,153.66,153.47,153.57,7842.0,151.8,151.9384,151.7505,151.8494,7842.0
2021-12-23 12:40:00,153.56,153.59,153.33,153.33,7738.0,151.8395,151.8692,151.6121,151.6121,7738.0
2021-12-23 12:50:00,153.4,153.73,153.37,153.56,10878.0,151.6813,152.0076,151.6517,151.8395,10878.0
2021-12-23 13:00:00,153.57,153.57,153.35,153.41,7050.0,151.8494,151.8494,151.6319,151.6912,7050.0
2021-12-23 13:10:00,153.43,153.75,153.4,153.75,9669.0,151.711,152.0274,151.6813,152.0274,9669.0
2021-12-23 13:20:00,153.79,153.86,153.65,153.86,5904.0,152.067,152.1362,151.9285,152.1362,5904.0
2021-12-23 13:30:00,153.86,153.95,153.65,153.87,8798.0,152.1362,152.2252,151.9285,152.1461,8798.0
2021-12-23 13:40:00,153.9,154.14,153.9,154.14,7700.0,152.1757,152.413,152.1757,152.413,7700.0
2021-12-23 13:50:00,154.17,154.23,154.06,154.12,8947.0,152.4427,152.502,152.3339,152.3933,8947.0
2021-12-23 14:00:00,154.2,154.38,154.11,154.33,10863.0,152.4724,152.6503,152.3834,152.6009,10863.0
2021-12-23 14:10:00,154.31,154.44,154.13,154.2,9807.0,152.5811,152.7097,152.4031,152.4724,9807.0
2021-12-23 14:20:00,154.22,154.26,154.13,154.23,3899.0,152.4921,152.5317,152.4031,152.502,3899.0
2021-12-23 14:30:00,154.22,154.26,154.02,154.02,6677.0,152.4921,152.5317,152.2944,152.2944,6677.0
2021-12-23 14:40:00,154.04,154.42,154.03,154.36,9732.0,152.3142,152.6899,152.3043,152.6306,9732.0
2021-12-23 14:50:00,154.38,154.56,154.34,154.44,17504.0,152.6503,152.8283,152.6108,152.7097,17504.0
2021-12-23 15:00:00,154.44,154.49,154.19,154.3,22312.0,152.7097,152.7591,152.4625,152.5712,22312.0
2021-12-23 15:10:00,154.31,154.65,154.28,154.65,20317.0,152.5811,152.9173,152.5515,152.9173,20317.0
2021-12-23 15:20:00,154.68,154.75,154.56,154.73,21032.0,152.947,153.0162,152.8283,152.9964,21032.0
2021-12-23 15:30:00,154.77,154.94,154.63,154.93,29301.0,153.036,153.2041,152.8975,153.1942,29301.0
2021-12-23 15:40:00,154.93,155.22,154.83,155.11,40761.0,153.1942,153.4809,153.0953,153.3722,40761.0
2021-12-23 15:50:00,155.05,155.16,154.67,154.67,113921.0,153.3128,153.4216,152.9371,152.9371,113921.0
2021-12-27 09:30:00,153.71,153.75,152.82,152.82,28179.0,151.9878,152.0274,151.1078,151.1078,28179.0
2021-12-27 09:40:00,153.18,154.37,153.18,154.09,10171.0,151.4638,152.6405,151.4638,152.3636,10171.0
2021-12-27 09:50:00,154.16,154.24,152.32,152.86,43968.0,152.4328,152.5119,150.6134,151.1474,43968.0
2021-12-27 10:00:00,152.8,153.43,152.58,153.32,13037.0,151.088,151.711,150.8705,151.6022,13037.0
2021-12-27 10:10:00,153.3,154.18,153.29,154.18,19290.0,151.5824,152.4526,151.5726,152.4526,19290.0
2021-12-27 10:20:00,154.13,154.38,154.05,154.38,10498.0,152.4031,152.6503,152.324,152.6503,10498.0
2021-12-27 10:30:00,154.32,154.64,153.98,154.14,14427.0,152.591,152.9074,152.2548,152.413,14427.0
2021-12-27 10:40:00,154.16,154.34,154.06,154.07,7380.0,152.4328,152.6108,152.3339,152.3438,7380.0
2021-12-27 10:50:00,154.17,154.67,154.11,154.67,9888.0,152.4427,152.9371,152.3834,152.9371,9888.0
2021-12-27 11:00:00,154.51,154.76,154.45,154.46,10288.0,152.7789,153.0261,152.7196,152.7294,10288.0
2021-12-27 11:10:00,154.53,154.74,154.31,154.36,14635.0,152.7987,153.0063,152.5811,152.6306,14635.0
2021-12-27 11:20:00,154.34,154.48,154.01,154.38,10525.0,152.6108,152.7492,152.2845,152.6503,10525.0
2021-12-27 11:30:00,154.36,154.4,154.06,154.24,14889.0,152.6306,152.6701,152.3339,152.5119,14889.0
2021-12-27 11:40:00,154.18,154.42,154.16,154.19,10047.0,152.4526,152.6899,152.4328,152.4625,10047.0
2021-12-27 11:50:00,154.22,154.37,154.18,154.27,6555.0,152.4921,152.6405,152.4526,152.5416,6555.0
2021-12-27 12:00:00,154.24,154.26,153.92,154.08,9832.0,152.5119,152.5317,152.1955,152.3537,9832.0
2021-12-27 12:10:00,154.19,154.19,153.92,153.96,8166.0,152.4625,152.4625,152.1955,152.235,8166.0
2021-12-27 12:20:00,153.92,153.98,153.68,153.79,15382.0,152.1955,152.2548,151.9582,152.067,15382.0
2021-12-27 12:30:00,153.73,153.82,153.64,153.77,4656.0,152.0076,152.0966,151.9186,152.0472,4656.0
2021-12-27 12:40:00,153.8,153.86,153.64,153.84,6593.0,152.0768,152.1362,151.9186,152.1164,6593.0
2021-12-27 12:50:00,153.89,154.26,153.82,154.26,10702.0,152.1658,152.5317,152.0966,152.5317,10702.0
2021-12-27 13:00:00,154.22,154.32,154.0,154.32,5369.0,152.4921,152.591,152.2746,152.591,5369.0
2021-12-27 13:10:00,154.39,154.69,154.39,154.69,7417.0,152.6602,152.9569,152.6602,152.9569,7417.0
2021-12-27 13:20:00,154.6,154.66,154.44,154.44,3927.0,152.8679,152.9272,152.7097,152.7097,3927.0
2021-12-27 13:30:00,154.48,154.53,154.4,154.49,5268.0,152.7492,152.7987,152.6701,152.7591,5268.0
2021-12-27 13:40:00,154.49,154.49,154.14,154.27,10435.0,152.7591,152.7591,152.413,152.5416,10435.0
2021-12-27 13:50:00,154.19,154.43,154.04,154.37,9865.0,152.4625,152.6998,152.3142,152.6405,9865.0
2021-12-27 14:00:00,154.4,154.56,154.38,154.48,5476.0,152.6701,152.8283,152.6503,152.7492,5476.0
2021-12-27 14:10:00,154.49,154.56,154.43,154.56,3149.0,152.7591,152.8283,152.6998,152.8283,3149.0
2021-12-27 14:20:00,154.56,154.7,154.55,154.58,6240.0,152.8283,152.9668,152.8184,152.8481,6240.0
2021-12-27 14:30:00,154.58,154.64,154.32,154.45,8768.0,152.8481,152.9074,152.591,152.7196,8768.0
2021-12-27 14:40:00,154.43,154.45,154.17,154.18,7630.0,152.6998,152.7196,152.4427,152.4526,7630.0
2021-12-27 14:50:00,154.22,154.53,154.22,154.3,20810.0,152.4921,152.7987,152.4921,152.5712,20810.0
2021-12-27 15:00:00,154.32,154.48,154.24,154.36,17975.0,152.591,152.7492,152.5119,152.6306,17975.0
2021-12-27 15:10:00,154.39,154.47,154.28,154.47,4705.0,152.6602,152.7393,152.5515,152.7393,4705.0
2021-12-27 15:20:00,154.47,154.6,154.47,154.52,6050.0,152.7393,152.8679,152.7393,152.7888,6050.0
2021-12-27 15:30:00,154.51,154.57,154.4,154.56,19632.0,152.7789,152.8382,152.6701,152.8283,19632.0
2021-12-27 15:40:00,154.64,155.15,154.64,155.06,15692.0,152.9074,153.4117,152.9074,153.3227,15692.0
2021-12-27 15:50:00,155.09,155.44,155.07,155.29,74880.0,153.3524,153.6985,153.3326,153.5501,74880.0
2021-12-28 09:30:00,154.93,155.53,154.33,155.53,16888.0,153.1942,153.7875,152.6009,153.7875,16888.0
2021-12-28 09:40:00,155.56,156.0,154.73,154.73,7295.0,153.8171,154.2522,152.9964,152.9964,7295.0
2021-12-28 09:50:00,154.84,155.36,154.56,154.92,16253.0,153.1052,153.6194,152.8283,153.1843,16253.0
2021-12-28 10:00:00,155.02,155.28,154.11,154.12,56755.0,153.2832,153.5403,152.3834,152.3933,56755.0
2021-12-28 10:10:00,154.35,155.33,154.19,155.12,44792.0,152.6207,153.5897,152.4625,153.3821,44792.0
2021-12-28 10:20:00,154.94,155.65,154.94,155.44,14572.0,153.2041,153.9061,153.2041,153.6985,14572.0
2021-12-28 10:30:00,155.44,155.83,155.37,155.63,12836.0,153.6985,154.0841,153.6292,153.8863,12836.0
2021-12-28 10:40:00,155.8,156.01,155.47,155.47,19296.0,154.0544,154.2621,153.7281,153.7281,19296.0
2021-12-28 10:50:00,155.44,155.51,155.22,155.42,22921.0,153.6985,153.7677,153.4809,153.6787,22921.0
2021-12-28 11:00:00,155.4,155.5,154.91,154.95,5672.0,153.6589,153.7578,153.1744,153.214,5672.0
2021-12-28 11:10:00,154.92,154.92,154.29,154.4,13924.0,153.1843,153.1843,152.5613,152.6701,13924.0
2021-12-28 11:20:00,154.47,154.97,153.9,154.9,35144.0,152.7393,153.2337,152.1757,153.1645,35144.0
2021-12-28 11:30:00,154.98,155.09,154.56,154.77,13861.0,153.2436,153.3524,152.8283,153.036,13861.0
2021-12-28 11:40:00,154.81,155.1,154.57,155.0,6709.0,153.0755,153.3623,152.8382,153.2634,6709.0
2021-12-28 11:50:00,155.14,155.31,155.12,155.28,8668.0,153.4018,153.5699,153.3821,153.5403,8668.0
2021-12-28 12:00:00,155.28,155.3,155.13,155.22,2301.0,153.5403,153.56,153.3919,153.4809,2301.0
2021-12-28 12:10:00,155.13,155.26,155.04,155.04,2950.0,153.3919,153.5205,153.3029,153.3029,2950.0
2021-12-28 12:20:00,155.13,155.3,155.12,155.17,6877.0,153.3919,153.56,153.3821,153.4315,6877.0
2021-12-28 12:30:00,155.12,155.12,154.91,155.01,4248.0,153.3821,153.3821,153.1744,153.2733,4248.0
2021-12-28 12:40:00,155.12,155.12,154.83,154.83,3509.0,153.3821,153.3821,153.0953,153.0953,3509.0
2021-12-28 12:50:00,154.95,155.11,154.82,155.0,3882.0,153.214,153.3722,153.0854,153.2634,3882.0
2021-12-28 13:00:00,155.06,155.24,154.95,155.2,7442.0,153.3227,153.5007,153.214,153.4612,7442.0
2021-12-28 13:10:00,155.15,155.32,155.08,155.1,17615.0,153.4117,153.5798,153.3425,153.3623,17615.0
2021-12-28 13:20:00,155.12,155.21,155.0,155.18,4399.0,153.3821,153.471,153.2634,153.4414,4399.0
2021-12-28 13:30:00,155.12,155.36,155.1,155.19,3763.0,153.3821,153.6194,153.3623,153.4513,3763.0
2021-12-28 13:40:00,155.22,155.3,155.05,155.06,11978.0,153.4809,153.56,153.3128,153.3227,11978.0
2021-12-28 13:50:00,155.15,155.35,155.12,155.24,8427.0,153.4117,153.6095,153.3821,153.5007,8427.0
2021-12-28 14:00:00,155.21,155.23,154.79,154.94,4176.0,153.471,153.4908,153.0557,153.2041,4176.0
2021-12-28 14:10:00,154.97,155.06,154.91,154.99,6902.0,153.2337,153.3227,153.1744,153.2535,6902.0
2021-12-28 14:20:00,155.03,155.1,154.81,154.94,6289.0,153.2931,153.3623,153.0755,153.2041,6289.0
2021-12-28 14:30:00,154.92,154.96,154.78,154.81,2626.0,153.1843,153.2238,153.0459,153.0755,2626.0
2021-12-28 14:40:00,154.87,154.95,154.77,154.88,4561.0,153.1349,153.214,153.036,153.1447,4561.0
2021-12-28 14:50:00,154.88,154.99,154.79,154.9,5173.0,153.1447,153.2535,153.0557,153.1645,5173.0
2021-12-28 15:00:00,154.83,154.88,154.67,154.88,13019.0,153.0953,153.1447,152.9371,153.1447,13019.0
2021-12-28 15:10:00,154.88,154.97,154.73,154.75,9820.0,153.1447,153.2337,152.9964,153.0162,9820.0
2021-12-28 15:20:00,154.76,155.03,154.76,154.96,11159.0,153.0261,153.2931,153.0261,153.2238,11159.0
2021-12-28 15:30:00,154.96,155.3,154.96,155.2,8787.0,153.2238,153.56,153.2238,153.4612,8787.0
2021-12-28 15:40:00,155.22,155.38,155.01,155.19,29804.0,153.4809,153.6391,153.2733,153.4513,29804.0
2021-12-28 15:50:00,155.2,155.2,154.62,155.0,92171.0,153.4612,153.4612,152.8877,153.2634,92171.0
2021-12-29 09:30:00,154.43,154.74,154.05,154.72,9744.0,152.6998,153.0063,152.324,152.9865,9744.0
2021-12-29 09:40:00,155.02,155.28,154.78,155.05,5641.0,153.2832,153.5403,153.0459,153.3128,5641.0
2021-12-29 09:50:00,154.83,155.8,154.76,155.46,6858.0,153.0953,154.0544,153.0261,153.7182,6858.0
2021-12-29 10:00:00,155.29,155.55,155.06,155.55,4214.0,153.5501,153.8072,153.3227,153.8072,4214.0
2021-12-29 10:10:00,155.43,155.66,154.86,155.53,4938.0,153.6886,153.916,153.125,153.7875,4938.0
2021-12-29 10:20:00,155.57,155.57,155.13,155.22,7536.0,153.827,153.827,153.3919,153.4809,7536.0
2021-12-29 10:30:00,155.28,155.46,155.05,155.12,8424.0,153.5403,153.7182,153.3128,153.3821,8424.0
2021-12-29 10:40:00,155.06,155.66,155.0,155.52,8483.0,153.3227,153.916,153.2634,153.7776,8483.0
2021-12-29 10:50:00,155.52,155.58,155.41,155.55,3920.0,153.7776,153.8369,153.6688,153.8072,3920.0
2021-12-29 11:00:00,155.49,155.62,155.43,155.62,2201.0,153.7479,153.8764,153.6886,153.8764,2201.0
2021-12-29 11:10:00,155.47,155.7,155.4,155.69,15117.0,153.7281,153.9556,153.6589,153.9457,15117.0
2021-12-29 11:20:00,155.59,155.63,154.93,154.94,23701.0,153.8468,153.8863,153.1942,153.2041,23701.0
2021-12-29 11:30:00,154.92,154.95,154.67,154.79,6627.0,153.1843,153.214,152.9371,153.0557,6627.0
2021-12-29 11:40:00,154.75,154.94,154.72,154.8,7475.0,153.0162,153.2041,152.9865,153.0656,7475.0
2021-12-29 11:50:00,154.86,154.96,154.76,154.93,4220.0,153.125,153.2238,153.0261,153.1942,4220.0
2021-12-29 12:00:00,154.91,155.14,154.88,155.05,8816.0,153.1744,153.4018,153.1447,153.3128,8816.0
2021-12-29 12:10:00,155.05,155.06,154.79,154.84,7225.0,153.3128,153.3227,153.0557,153.1052,7225.0
2021-12-29 12:20:00,154.88,154.88,154.68,154.84,11423.0,153.1447,153.1447,152.947,153.1052,11423.0
2021-12-29 12:30:00,154.82,154.89,154.7,154.7,36091.0,153.0854,153.1546,152.9668,152.9668,36091.0
2021-12-29 12:40:00,154.7,154.74,154.52,154.74,7305.0,152.9668,153.0063,152.7888,153.0063,7305.0
2021-12-29 12:50:00,154.72,154.98,154.55,154.92,6045.0,152.9865,153.2436,152.8184,153.1843,6045.0
2021-12-29 13:00:00,154.92,155.41,154.92,155.41,4008.0,153.1843,153.6688,153.1843,153.6688,4008.0
2021-12-29 13:10:00,155.31,155.47,155.24,155.47,6856.0,153.5699,153.7281,153.5007,153.7281,6856.0
2021-12-29 13:20:00,155.44,155.5,155.31,155.49,5530.0,153.6985,153.7578,153.5699,153.7479,5530.0
2021-12-29 13:30:00,155.55,155.62,155.34,155.4,6404.0,153.8072,153.8764,153.5996,153.6589,6404.0
2021-12-29 13:40:00,155.43,155.47,155.32,155.42,4901.0,153.6886,153.7281,153.5798,153.6787,4901.0
2021-12-29 13:50:00,155.39,155.75,155.29,155.75,7061.0,153.649,154.005,153.5501,154.005,7061.0
2021-12-29 14:00:00,155.72,155.81,155.56,155.62,4859.0,153.9753,154.0643,153.8171,153.8764,4859.0
2021-12-29 14:10:00,155.59,155.59,155.4,155.5,2738.0,153.8468,153.8468,153.6589,153.7578,2738.0
2021-12-29 14:20:00,155.46,155.46,155.29,155.33,7203.0,153.7182,153.7182,153.5501,153.5897,7203.0
2021-12-29 14:30:00,155.36,155.36,155.15,155.16,3685.0,153.6194,153.6194,153.4117,153.4216,3685.0
2021-12-29 14:40:00,155.18,155.21,154.99,155.08,11183.0,153.4414,153.471,153.2535,153.3425,11183.0
2021-12-29 14:50:00,155.09,155.22,155.04,155.15,4165.0,153.3524,153.4809,153.3029,153.4117,4165.0
2021-12-29 15:00:00,155.16,155.22,155.04,155.19,10515.0,153.4216,153.4809,153.3029,153.4513,10515.0
2021-12-29 15:10:00,155.21,155.27,155.07,155.18,8194.0,153.471,153.5304,153.3326,153.4414,8194.0
2021-12-29 15:20:00,155.16,155.45,155.07,155.42,10902.0,153.4216,153.7084,153.3326,153.6787,10902.0
2021-12-29 15:30:00,155.42,155.5,155.16,155.26,21976.0,153.6787,153.7578,153.4216,153.5205,21976.0
2021-12-29 15:40:00,155.25,155.64,154.93,155.64,55730.0,153.5106,153.8962,153.1942,153.8962,55730.0
2021-12-29 15:50:00,155.59,155.59,155.11,155.37,89526.0,153.8468,153.8468,153.3722,153.6292,89526.0
2021-12-30 09:30:00,155.38,156.69,155.38,156.03,16882.0,153.6391,154.9345,153.6391,154.2819,16882.0
2021-12-30 09:40:00,155.9,156.33,155.72,156.33,8285.0,154.1533,154.5785,153.9753,154.5785,8285.0
2021-12-30 09:50:00,156.38,156.38,155.92,156.01,4613.0,154.6279,154.6279,154.1731,154.2621,4613.0
2021-12-30 10:00:00,156.19,156.54,155.99,156.22,9231.0,154.4401,154.7861,154.2423,154.4697,9231.0
2021-12-30 10:10:00,156.21,156.21,155.83,156.11,4469.0,154.4598,154.4598,154.0841,154.361,4469.0
2021-12-30 10:20:00,155.98,156.24,155.52,155.72,11223.0,154.2324,154.4895,153.7776,153.9753,11223.0
2021-12-30 10:30:00,155.98,156.07,155.37,155.42,5842.0,154.2324,154.3214,153.6292,153.6787,5842.0
2021-12-30 10:40:00,155.49,155.91,155.4,155.67,14440.0,153.7479,154.1632,153.6589,153.9259,14440.0
2021-12-30 10:50:00,155.59,155.8,155.53,155.79,6423.0,153.8468,154.0544,153.7875,154.0445,6423.0
2021-12-30 11:00:00,155.65,155.9,155.64,155.8,9210.0,153.9061,154.1533,153.8962,154.0544,9210.0
2021-12-30 11:10:00,155.7,155.7,155.26,155.26,4856.0,153.9556,153.9556,153.5205,153.5205,4856.0
2021-12-30 11:20:00,155.3,155.58,155.23,155.58,6620.0,153.56,153.8369,153.4908,153.8369,6620.0
2021-12-30 11:30:00,155.5,155.55,155.28,155.52,5549.0,153.7578,153.8072,153.5403,153.7776,5549.0
2021-12-30 11:40:00,155.55,155.55,155.24,155.34,10821.0,153.8072,153.8072,153.5007,153.5996,10821.0
2021-12-30 11:50:00,155.31,155.34,155.05,155.15,20498.0,153.5699,153.5996,153.3128,153.4117,20498.0
2021-12-30 12:00:00,155.14,155.56,155.11,155.35,8556.0,153.4018,153.8171,153.3722,153.6095,8556.0
2021-12-30 12:10:00,155.38,155.42,154.8,154.89,11869.0,153.6391,153.6787,153.0656,153.1546,11869.0
2021-12-30 12:20:00,154.85,155.35,154.82,154.84,21793.0,153.1151,153.6095,153.0854,153.1052,21793.0
2021-12-30 12:30:00,154.83,154.89,154.43,154.74,13956.0,153.0953,153.1546,152.6998,153.0063,13956.0
2021-12-30 12:40:00,154.69,155.41,154.6,155.35,89557.0,152.9569,153.6688,152.8679,153.6095,89557.0
2021-12-30 12:50:00,155.35,155.5,155.02,155.41,9256.0,153.6095,153.7578,153.2832,153.6688,9256.0
2021-12-30 13:00:00,155.5,155.5,155.28,155.42,2604.0,153.7578,153.7578,153.5403,153.6787,2604.0
2021-12-30 13:10:00,155.36,155.43,155.22,155.24,3549.0,153.6194,153.6886,153.4809,153.5007,3549.0
2021-12-30 13:20:00,155.27,155.44,155.19,155.37,7163.0,153.5304,153.6985,153.4513,153.6292,7163.0
2021-12-30 13:30:00,155.44,155.72,155.44,155.59,18526.0,153.6985,153.9753,153.6985,153.8468,18526.0
2021-12-30 13:40:00,155.56,155.93,155.55,155.89,14587.0,153.8171,154.183,153.8072,154.1434,14587.0
2021-12-30 13:50:00,155.89,156.02,155.62,155.75,13615.0,154.1434,154.272,153.8764,154.005,13615.0
2021-12-30 14:00:00,155.76,155.76,155.37,155.51,6461.0,154.0149,154.0149,153.6292,153.7677,6461.0
2021-12-30 14:10:00,155.45,155.64,155.39,155.64,27251.0,153.7084,153.8962,153.649,153.8962,27251.0
2021-12-30 14:20:00,155.65,155.76,155.56,155.7,8079.0,153.9061,154.0149,153.8171,153.9556,8079.0
2021-12-30 14:30:00,155.7,155.79,155.66,155.7,2620.0,153.9556,154.0445,153.916,153.9556,2620.0
2021-12-30 14:40:00,155.7,155.77,155.62,155.65,4141.0,153.9556,154.0248,153.8764,153.9061,4141.0
2021-12-30 14:50:00,155.64,155.66,155.5,155.62,6939.0,153.8962,153.916,153.7578,153.8764,6939.0
2021-12-30 15:00:00,155.57,155.6,155.36,155.43,6522.0,153.827,153.8567,153.6194,153.6886,6522.0
2021-12-30 15:10:00,155.39,155.55,155.32,155.4,9427.0,153.649,153.8072,153.5798,153.6589,9427.0
2021-12-30 15:20:00,155.38,155.38,155.17,155.25,11526.0,153.6391,153.6391,153.4315,153.5106,11526.0
2021-12-30 15:30:00,155.41,155.45,154.99,155.11,13635.0,153.6688,153.7084,153.2535,153.3722,13635.0
2021-12-30 15:40:00,155.09,155.14,154.92,155.01,30274.0,153.3524,153.4018,153.1843,153.2733,30274.0
2021-12-30 15:50:00,155.0,155.23,154.8,154.91,137431.0,153.2634,153.4908,153.0656,153.1744,137431.0
2021-12-31 09:30:00,154.83,155.63,154.58,154.91,35033.0,153.0953,153.8863,152.8481,153.1744,35033.0
2021-12-31 09:40:00,154.93,155.48,154.73,155.17,16910.0,153.1942,153.738,152.9964,153.4315,16910.0
2021-12-31 09:50:00,155.18,156.7,155.18,156.09,45490.0,153.4414,154.9443,153.4414,154.3412,45490.0
2021-12-31 10:00:00,156.13,156.69,155.55,155.95,36805.0,154.3807,154.9345,153.8072,154.2028,36805.0
2021-12-31 10:10:00,155.96,156.16,155.74,155.82,13167.0,154.2126,154.4104,153.9951,154.0742,13167.0
2021-12-31 10:20:00,155.68,156.07,155.53,156.07,12611.0,153.9358,154.3214,153.7875,154.3214,12611.0
2021-12-31 10:30:00,156.1,156.21,155.67,156.07,39802.0,154.3511,154.4598,153.9259,154.3214,39802.0
2021-12-31 10:40:00,156.02,156.02,155.72,155.92,9874.0,154.272,154.272,153.9753,154.1731,9874.0
2021-12-31 10:50:00,156.0,156.42,156.0,156.18,15835.0,154.2522,154.6675,154.2522,154.4302,15835.0
2021-12-31 11:00:00,156.3,156.39,156.04,156.36,7668.0,154.5488,154.6378,154.2917,154.6082,7668.0
2021-12-31 11:10:00,156.28,156.67,156.26,156.52,15465.0,154.5291,154.9147,154.5093,154.7664,15465.0
2021-12-31 11:20:00,156.55,156.97,156.48,156.58,24112.0,154.796,155.2113,154.7268,154.8257,24112.0
2021-12-31 11:30:00,156.59,156.59,156.13,156.28,7718.0,154.8356,154.8356,154.3807,154.5291,7718.0
2021-12-31 11:40:00,156.28,156.39,156.15,156.15,14789.0,154.5291,154.6378,154.4005,154.4005,14789.0
2021-12-31 11:50:00,156.11,156.18,155.93,156.06,12236.0,154.361,154.4302,154.183,154.3115,12236.0
2021-12-31 12:00:00,156.01,156.05,155.85,155.87,8563.0,154.2621,154.3016,154.1039,154.1236,8563.0
2021-12-31 12:10:00,155.9,155.9,155.6,155.71,15400.0,154.1533,154.1533,153.8567,153.9654,15400.0
2021-12-31 12:20:00,155.68,155.7,155.5,155.56,7809.0,153.9358,153.9556,153.7578,153.8171,7809.0
2021-12-31 12:30:00,155.5,155.83,155.41,155.78,7269.0,153.7578,154.0841,153.6688,154.0347,7269.0
2021-12-31 12:40:00,155.76,155.91,155.63,155.67,12574.0,154.0149,154.1632,153.8863,153.9259,12574.0
2021-12-31 12:50:00,155.72,155.95,155.65,155.95,6596.0,153.9753,154.2028,153.9061,154.2028,6596.0
2021-12-31 13:00:00,155.89,155.96,155.8,155.89,8227.0,154.1434,154.2126,154.0544,154.1434,8227.0
2021-12-31 13:10:00,155.93,155.93,155.65,155.68,9864.0,154.183,154.183,153.9061,153.9358,9864.0
2021-12-31 13:20:00,155.64,156.09,155.6,156.09,7900.0,153.8962,154.3412,153.8567,154.3412,7900.0
2021-12-31 13:30:00,156.1,156.14,155.97,156.05,6475.0,154.3511,154.3906,154.2225,154.3016,6475.0
2021-12-31 13:40:00,155.96,156.3,155.96,156.22,12297.0,154.2126,154.5488,154.2126,154.4697,12297.0
2021-12-31 13:50:00,156.22,156.35,156.1,156.28,46427.0,154.4697,154.5983,154.3511,154.5291,46427.0
2021-12-31 14:00:00,156.25,156.37,156.17,156.35,4149.0,154.4994,154.618,154.4203,154.5983,4149.0
2021-12-31 14:10:00,156.35,156.41,156.17,156.28,5976.0,154.5983,154.6576,154.4203,154.5291,5976.0
2021-12-31 14:20:00,156.29,156.4,156.23,156.39,6483.0,154.5389,154.6477,154.4796,154.6378,6483.0
2021-12-31 14:30:00,156.39,156.46,156.34,156.37,5852.0,154.6378,154.707,154.5884,154.618,5852.0
2021-12-31 14:40:00,156.33,156.39,156.23,156.27,6225.0,154.5785,154.6378,154.4796,154.5192,6225.0
2021-12-31 14:50:00,156.23,156.35,156.18,156.25,5531.0,154.4796,154.5983,154.4302,154.4994,5531.0
2021-12-31 15:00:00,156.27,156.43,156.27,156.36,7414.0,154.5192,154.6774,154.5192,154.6082,7414.0
2021-12-31 15:10:00,156.39,156.41,156.28,156.37,6082.0,154.6378,154.6576,154.5291,154.618,6082.0
2021-12-31 15:20:00,156.37,156.54,156.35,156.46,13981.0,154.618,154.7861,154.5983,154.707,13981.0
2021-12-31 15:30:00,156.41,156.57,156.2,156.57,21681.0,154.6576,154.8158,154.45,154.8158,21681.0
2021-12-31 15:40:00,156.54,156.61,156.31,156.35,26399.0,154.7861,154.8554,154.5587,154.5983,26399.0
2021-12-31 15:50:00,156.27,156.32,155.87,155.99,87515.0,154.5192,154.5686,154.1236,154.2423,87515.0
2022-01-03 09:30:00,155.95,156.67,155.95,156.19,34455.0,154.2028,154.9147,154.2028,154.4401,34455.0
2022-01-03 09:40:00,156.47,157.15,155.86,156.93,103135.0,154.7169,155.3893,154.1138,155.1718,103135.0
2022-01-03 09:50:00,156.82,156.84,155.87,156.2,74212.0,155.063,155.0828,154.1236,154.45,74212.0
2022-01-03 10:00:00,156.23,156.62,155.46,155.53,29577.0,154.4796,154.8652,153.7182,153.7875,29577.0
2022-01-03 10:10:00,155.71,156.36,155.63,156.03,50533.0,153.9654,154.6082,153.8863,154.2819,50533.0
2022-01-03 10:20:00,156.13,156.4,155.57,156.33,31774.0,154.3807,154.6477,153.827,154.5785,31774.0
2022-01-03 10:30:00,156.4,156.74,155.98,156.47,25973.0,154.6477,154.9839,154.2324,154.7169,25973.0
2022-01-03 10:40:00,156.51,156.6,155.25,155.45,16725.0,154.7565,154.8455,153.5106,153.7084,16725.0
2022-01-03 10:50:00,155.47,156.07,155.45,155.71,16987.0,153.7281,154.3214,153.7084,153.9654,16987.0
2022-01-03 11:00:00,155.77,155.89,155.07,155.07,19653.0,154.0248,154.1434,153.3326,153.3326,19653.0
2022-01-03 11:10:00,155.08,155.09,154.43,154.77,32795.0,153.3425,153.3524,152.6998,153.036,32795.0
2022-01-03 11:20:00,154.64,154.75,154.1,154.32,49287.0,152.9074,153.0162,152.3735,152.591,49287.0
2022-01-03 11:30:00,154.13,154.52,153.92,154.06,15106.0,152.4031,152.7888,152.1955,152.3339,15106.0
2022-01-03 11:40:00,154.06,154.47,153.91,154.47,32216.0,152.3339,152.7393,152.1856,152.7393,32216.0
2022-01-03 11:50:00,154.4,154.44,153.42,153.67,20311.0,152.6701,152.7097,151.7011,151.9483,20311.0
2022-01-03 12:00:00,153.82,154.0,153.16,153.36,41069.0,152.0966,152.2746,151.444,151.6418,41069.0
2022-01-03 12:10:00,153.39,153.39,152.86,152.87,13936.0,151.6714,151.6714,151.1474,151.1573,13936.0
2022-01-03 12:20:00,152.83,153.18,152.79,153.17,17924.0,151.1177,151.4638,151.0782,151.4539,17924.0
2022-01-03 12:30:00,153.16,153.23,152.77,152.9,21236.0,151.444,151.5132,151.0584,151.1869,21236.0
2022-01-03 12:40:00,152.85,153.24,152.75,153.16,9999.0,151.1375,151.5231,151.0386,151.444,9999.0
2022-01-03 12:50:00,153.18,153.46,153.11,153.14,7589.0,151.4638,151.7406,151.3946,151.4242,7589.0
2022-01-03 13:00:00,153.18,153.38,153.17,153.31,6188.0,151.4638,151.6615,151.4539,151.5923,6188.0
2022-01-03 13:10:00,153.34,153.6,153.31,153.4,11840.0,151.622,151.8791,151.5923,151.6813,11840.0
2022-01-03 13:20:00,153.35,153.62,153.25,153.61,31664.0,151.6319,151.8989,151.533,151.889,31664.0
2022-01-03 13:30:00,153.54,153.82,153.53,153.6,16157.0,151.8198,152.0966,151.8099,151.8791,16157.0
2022-01-03 13:40:00,153.65,153.9,153.52,153.86,5835.0,151.9285,152.1757,151.8,152.1362,5835.0
2022-01-03 13:50:00,153.93,154.09,153.81,154.09,7525.0,152.2054,152.3636,152.0867,152.3636,7525.0
2022-01-03 14:00:00,154.04,154.11,153.92,153.97,9993.0,152.3142,152.3834,152.1955,152.2449,9993.0
2022-01-03 14:10:00,153.96,153.98,153.8,153.85,7435.0,152.235,152.2548,152.0768,152.1263,7435.0
2022-01-03 14:20:00,153.83,153.95,153.59,153.95,17740.0,152.1065,152.2252,151.8692,152.2252,17740.0
2022-01-03 14:30:00,153.94,154.14,153.84,154.14,15029.0,152.2153,152.413,152.1164,152.413,15029.0
2022-01-03 14:40:00,154.14,154.51,154.02,154.25,17249.0,152.413,152.7789,152.2944,152.5218,17249.0
2022-01-03 14:50:00,154.3,154.87,154.17,154.7,42774.0,152.5712,153.1349,152.4427,152.9668,42774.0
2022-01-03 15:00:00,154.75,154.76,154.36,154.42,11131.0,153.0162,153.0261,152.6306,152.6899,11131.0
2022-01-03 15:10:00,154.44,154.59,154.39,154.5,12929.0,152.7097,152.858,152.6602,152.769,12929.0
2022-01-03 15:20:00,154.52,154.72,154.41,154.71,9323.0,152.7888,152.9865,152.68,152.9766,9323.0
2022-01-03 15:30:00,154.75,154.86,154.57,154.59,20562.0,153.0162,153.125,152.8382,152.858,20562.0
2022-01-03 15:40:00,154.61,154.69,154.25,154.68,40301.0,152.8778,152.9569,152.5218,152.947,40301.0
2022-01-03 15:50:00,154.68,154.77,154.12,154.45,88242.0,152.947,153.036,152.3933,152.7196,88242.0
2022-01-04 09:30:00,157.49,158.5,156.58,158.5,71365.0,155.7255,156.7242,154.8257,156.7242,71365.0
2022-01-04 09:40:00,158.37,158.37,157.04,157.67,25719.0,156.5956,156.5956,155.2805,155.9035,25719.0
2022-01-04 09:50:00,157.59,158.12,157.41,157.88,29989.0,155.8244,156.3484,155.6464,156.1111,29989.0
2022-01-04 10:00:00,157.99,158.48,157.73,158.02,48678.0,156.2199,156.7044,155.9628,156.2496,48678.0
2022-01-04 10:10:00,158.03,158.52,157.71,158.52,50750.0,156.2594,156.744,155.943,156.744,50750.0
2022-01-04 10:20:00,158.58,158.74,157.87,158.74,48828.0,156.8033,156.9615,156.1012,156.9615,48828.0
2022-01-04 10:30:00,158.75,159.12,158.52,158.7,39980.0,156.9714,157.3372,156.744,156.9219,39980.0
2022-01-04 10:40:00,158.7,159.1,158.36,159.08,21892.0,156.9219,157.3175,156.5857,157.2977,21892.0
2022-01-04 10:50:00,159.0,159.21,158.5,158.85,34367.0,157.2186,157.4262,156.7242,157.0703,34367.0
2022-01-04 11:00:00,158.87,158.91,158.08,158.89,40887.0,157.09,157.1296,156.3089,157.1098,40887.0
2022-01-04 11:10:00,158.86,159.15,158.61,159.08,23913.0,157.0801,157.3669,156.8329,157.2977,23913.0
2022-01-04 11:20:00,159.08,159.08,158.39,158.56,20323.0,157.2977,157.2977,156.6154,156.7835,20323.0
2022-01-04 11:30:00,158.49,158.63,157.77,157.93,20783.0,156.7143,156.8527,156.0024,156.1606,20783.0
2022-01-04 11:40:00,157.93,158.51,157.72,158.47,57154.0,156.1606,156.7341,155.9529,156.6945,57154.0
2022-01-04 11:50:00,158.41,158.47,157.85,157.89,16198.0,156.6352,156.6945,156.0815,156.121,16198.0
2022-01-04 12:00:00,157.84,158.02,157.55,157.62,9637.0,156.0716,156.2496,155.7848,155.854,9637.0
2022-01-04 12:10:00,157.51,157.86,157.32,157.73,15008.0,155.7453,156.0914,155.5574,155.9628,15008.0
2022-01-04 12:20:00,157.67,157.67,157.32,157.35,6715.0,155.9035,155.9035,155.5574,155.5871,6715.0
2022-01-04 12:30:00,157.31,157.58,157.3,157.34,14080.0,155.5475,155.8145,155.5376,155.5772,14080.0
2022-01-04 12:40:00,157.31,157.43,157.08,157.3,11708.0,155.5475,155.6662,155.3201,155.5376,11708.0
2022-01-04 12:50:00,157.34,157.54,157.14,157.2,9851.0,155.5772,155.7749,155.3794,155.4387,9851.0
2022-01-04 13:00:00,157.18,157.53,157.03,157.43,11858.0,155.419,155.765,155.2707,155.6662,11858.0
2022-01-04 13:10:00,157.42,157.49,157.22,157.25,5263.0,155.6563,155.7255,155.4585,155.4882,5263.0
2022-01-04 13:20:00,157.25,157.51,157.13,157.33,23296.0,155.4882,155.7453,155.3695,155.5673,23296.0
2022-01-04 13:30:00,157.29,157.29,156.56,156.91,32819.0,155.5277,155.5277,154.8059,155.152,32819.0
2022-01-04 13:40:00,156.91,157.28,156.88,157.03,10467.0,155.152,155.5178,155.1223,155.2707,10467.0
2022-01-04 13:50:00,157.03,157.03,156.35,156.35,15267.0,155.2707,155.2707,154.5983,154.5983,15267.0
2022-01-04 14:00:00,156.45,156.74,156.4,156.63,12518.0,154.6971,154.9839,154.6477,154.8751,12518.0
2022-01-04 14:10:00,156.67,156.98,156.66,156.77,22267.0,154.9147,155.2212,154.9048,155.0136,22267.0
2022-01-04 14:20:00,156.85,157.19,156.75,156.86,26265.0,155.0927,155.4289,154.9938,155.1026,26265.0
2022-01-04 14:30:00,156.87,157.3,156.87,157.1,12275.0,155.1124,155.5376,155.1124,155.3399,12275.0
2022-01-04 14:40:00,157.06,157.21,156.98,157.04,18794.0,155.3003,155.4486,155.2212,155.2805,18794.0
2022-01-04 14:50:00,157.0,157.03,156.63,156.85,23787.0,155.241,155.2707,154.8751,155.0927,23787.0
2022-01-04 15:00:00,156.84,156.97,156.49,156.88,20009.0,155.0828,155.2113,154.7367,155.1223,20009.0
2022-01-04 15:10:00,156.92,157.02,156.72,156.74,18807.0,155.1619,155.2608,154.9641,154.9839,18807.0
2022-01-04 15:20:00,156.74,156.82,156.58,156.6,22483.0,154.9839,155.063,154.8257,154.8455,22483.0
2022-01-04 15:30:00,156.63,156.77,156.5,156.69,31058.0,154.8751,155.0136,154.7466,154.9345,31058.0
2022-01-04 15:40:00,156.71,156.82,156.45,156.5,44726.0,154.9542,155.063,154.6971,154.7466,44726.0
2022-01-04 15:50:00,156.55,156.59,155.95,155.96,170203.0,154.796,154.8356,154.2028,154.2126,170203.0
2022-01-05 09:30:00,156.22,156.46,154.8,154.8,51508.0,154.4697,154.707,153.0656,153.0656,51508.0
2022-01-05 09:40:00,155.24,156.04,154.96,155.34,19884.0,153.5007,154.2917,153.2238,153.5996,19884.0
2022-01-05 09:50:00,155.56,155.62,155.12,155.47,36870.0,153.8171,153.8764,153.3821,153.7281,36870.0
2022-01-05 10:00:00,155.47,155.65,154.7,154.81,15078.0,153.7281,153.9061,152.9668,153.0755,15078.0
2022-01-05 10:10:00,154.79,155.3,154.79,155.14,10942.0,153.0557,153.56,153.0557,153.4018,10942.0
2022-01-05 10:20:00,155.22,155.43,154.97,155.23,11733.0,153.4809,153.6886,153.2337,153.4908,11733.0
2022-01-05 10:30:00,155.18,155.4,154.64,154.79,11687.0,153.4414,153.6589,152.9074,153.0557,11687.0
2022-01-05 10:40:00,154.8,155.08,154.63,155.0,12425.0,153.0656,153.3425,152.8975,153.2634,12425.0
2022-01-05 10:50:00,154.95,155.45,154.95,155.34,14771.0,153.214,153.7084,153.214,153.5996,14771.0
2022-01-05 11:00:00,155.27,155.27,154.92,155.15,27681.0,153.5304,153.5304,153.1843,153.4117,27681.0
2022-01-05 11:10:00,155.15,155.5,155.08,155.27,14194.0,153.4117,153.7578,153.3425,153.5304,14194.0
2022-01-05 11:20:00,155.3,155.5,155.0,155.23,9900.0,153.56,153.7578,153.2634,153.4908,9900.0
2022-01-05 11:30:00,155.18,155.27,154.64,154.74,11446.0,153.4414,153.5304,152.9074,153.0063,11446.0
2022-01-05 11:40:00,154.77,154.87,154.64,154.81,9770.0,153.036,153.1349,152.9074,153.0755,9770.0
2022-01-05 11:50:00,154.77,154.97,154.65,154.95,7728.0,153.036,153.2337,152.9173,153.214,7728.0
2022-01-05 12:00:00,154.92,155.17,154.8,155.17,6266.0,153.1843,153.4315,153.0656,153.4315,6266.0
2022-01-05 12:10:00,155.11,155.36,154.97,155.25,15965.0,153.3722,153.6194,153.2337,153.5106,15965.0
2022-01-05 12:20:00,155.24,155.27,154.96,154.98,18831.0,153.5007,153.5304,153.2238,153.2436,18831.0
2022-01-05 12:30:00,155.01,155.12,154.65,154.79,11053.0,153.2733,153.3821,152.9173,153.0557,11053.0
2022-01-05 12:40:00,154.79,154.83,154.55,154.64,9482.0,153.0557,153.0953,152.8184,152.9074,9482.0
2022-01-05 12:50:00,154.63,154.67,154.49,154.63,7988.0,152.8975,152.9371,152.7591,152.8975,7988.0
2022-01-05 13:00:00,154.63,154.77,154.49,154.58,9140.0,152.8975,153.036,152.7591,152.8481,9140.0
2022-01-05 13:10:00,154.58,154.65,154.45,154.57,8429.0,152.8481,152.9173,152.7196,152.8382,8429.0
2022-01-05 13:20:00,154.61,154.82,154.51,154.78,21271.0,152.8778,153.0854,152.7789,153.0459,21271.0
2022-01-05 13:30:00,154.78,154.83,154.52,154.53,16414.0,153.0459,153.0953,152.7888,152.7987,16414.0
2022-01-05 13:40:00,154.52,154.59,154.39,154.46,6541.0,152.7888,152.858,152.6602,152.7294,6541.0
2022-01-05 13:50:00,154.42,154.71,154.42,154.59,18986.0,152.6899,152.9766,152.6899,152.858,18986.0
2022-01-05 14:00:00,154.53,154.69,154.18,154.32,19666.0,152.7987,152.9569,152.4526,152.591,19666.0
2022-01-05 14:10:00,154.31,154.31,153.64,153.7,13697.0,152.5811,152.5811,151.9186,151.978,13697.0
2022-01-05 14:20:00,153.68,153.93,153.41,153.86,12337.0,151.9582,152.2054,151.6912,152.1362,12337.0
2022-01-05 14:30:00,153.86,153.98,153.33,153.6,12297.0,152.1362,152.2548,151.6121,151.8791,12297.0
2022-01-05 14:40:00,153.54,153.6,153.25,153.39,19380.0,151.8198,151.8791,151.533,151.6714,19380.0
2022-01-05 14:50:00,153.43,153.52,153.12,153.37,13734.0,151.711,151.8,151.4045,151.6517,13734.0
2022-01-05 15:00:00,153.28,153.28,152.61,152.73,21588.0,151.5627,151.5627,150.9002,151.0188,21588.0
2022-01-05 15:10:00,152.71,153.12,152.58,152.98,17464.0,150.9991,151.4045,150.8705,151.266,17464.0
2022-01-05 15:20:00,152.9,153.09,152.51,152.51,12864.0,151.1869,151.3748,150.8013,150.8013,12864.0
2022-01-05 15:30:00,152.5,152.97,152.29,152.81,21046.0,150.7914,151.2561,150.5838,151.0979,21046.0
2022-01-05 15:40:00,152.77,152.77,152.07,152.17,36191.0,151.0584,151.0584,150.3662,150.4651,36191.0
2022-01-05 15:50:00,152.12,152.38,151.78,151.78,119438.0,150.4157,150.6727,150.0795,150.0795,119438.0
2022-01-06 09:30:00,152.24,153.46,152.24,153.01,51693.0,150.5343,151.7406,150.5343,151.2957,51693.0
2022-01-06 09:40:00,153.11,153.31,152.29,152.78,27278.0,151.3946,151.5923,150.5838,151.0683,27278.0
2022-01-06 09:50:00,152.64,152.93,151.91,152.13,45495.0,150.9298,151.2166,150.208,150.4255,45495.0
2022-01-06 10:00:00,152.33,152.33,150.91,151.53,17670.0,150.6233,150.6233,149.2192,149.8323,17670.0
2022-01-06 10:10:00,151.57,151.96,151.44,151.55,12450.0,149.8718,150.2575,149.7433,149.852,12450.0
2022-01-06 10:20:00,151.62,152.62,151.59,152.18,31811.0,149.9213,150.9101,149.8916,150.475,31811.0
2022-01-06 10:30:00,152.24,152.61,152.1,152.29,53884.0,150.5343,150.9002,150.3959,150.5838,53884.0
2022-01-06 10:40:00,152.34,152.54,151.86,152.44,14801.0,150.6332,150.831,150.1586,150.7321,14801.0
2022-01-06 10:50:00,152.37,152.53,152.09,152.23,27357.0,150.6629,150.8211,150.386,150.5244,27357.0
2022-01-06 11:00:00,152.24,153.22,152.24,153.04,54767.0,150.5343,151.5033,150.5343,151.3254,54767.0
2022-01-06 11:10:00,153.13,153.36,152.8,152.86,24038.0,151.4143,151.6418,151.088,151.1474,24038.0
2022-01-06 11:20:00,152.91,153.2,152.47,152.82,39175.0,151.1968,151.4836,150.7617,151.1078,39175.0
2022-01-06 11:30:00,152.78,152.8,152.27,152.43,10070.0,151.0683,151.088,150.564,150.7222,10070.0
2022-01-06 11:40:00,152.37,152.66,152.29,152.64,7754.0,150.6629,150.9496,150.5838,150.9298,7754.0
2022-01-06 11:50:00,152.59,152.84,152.59,152.72,8222.0,150.8804,151.1276,150.8804,151.0089,8222.0
2022-01-06 12:00:00,152.66,152.88,152.45,152.85,8732.0,150.9496,151.1671,150.742,151.1375,8732.0
2022-01-06 12:10:00,152.78,153.07,152.78,152.86,6537.0,151.0683,151.355,151.0683,151.1474,6537.0
2022-01-06 12:20:00,152.91,153.12,152.75,153.11,6993.0,151.1968,151.4045,151.0386,151.3946,6993.0
2022-01-06 12:30:00,153.13,153.18,152.77,153.03,8080.0,151.4143,151.4638,151.0584,151.3155,8080.0
2022-01-06 12:40:00,153.07,153.19,153.0,153.0,4692.0,151.355,151.4737,151.2858,151.2858,4692.0
2022-01-06 12:50:00,152.98,153.08,152.93,152.97,4173.0,151.266,151.3649,151.2166,151.2561,4173.0
2022-01-06 13:00:00,153.0,153.07,152.87,153.06,9422.0,151.2858,151.355,151.1573,151.3451,9422.0
2022-01-06 13:10:00,153.01,153.2,152.89,153.19,34658.0,151.2957,151.4836,151.177,151.4737,34658.0
2022-01-06 13:20:00,153.2,153.24,152.27,152.33,11522.0,151.4836,151.5231,150.564,150.6233,11522.0
2022-01-06 13:30:00,152.37,152.73,152.37,152.55,9123.0,150.6629,151.0188,150.6629,150.8408,9123.0
2022-01-06 13:40:00,152.53,152.89,152.41,152.8,5869.0,150.8211,151.177,150.7024,151.088,5869.0
2022-01-06 13:50:00,152.72,153.0,152.72,152.93,5065.0,151.0089,151.2858,151.0089,151.2166,5065.0
2022-01-06 14:00:00,152.96,153.13,152.37,153.02,13357.0,151.2463,151.4143,150.6629,151.3056,13357.0
2022-01-06 14:10:00,153.09,153.57,152.91,153.57,44405.0,151.3748,151.8494,151.1968,151.8494,44405.0
2022-01-06 14:20:00,153.57,153.6,153.07,153.08,8601.0,151.8494,151.8791,151.355,151.3649,8601.0
2022-01-06 14:30:00,153.08,153.15,152.91,153.0,10377.0,151.3649,151.4341,151.1968,151.2858,10377.0
2022-01-06 14:40:00,153.0,153.12,152.93,152.93,8062.0,151.2858,151.4045,151.2166,151.2166,8062.0
2022-01-06 14:50:00,153.02,153.33,153.01,153.08,36439.0,151.3056,151.6121,151.2957,151.3649,36439.0
2022-01-06 15:00:00,153.06,153.27,152.79,152.83,16492.0,151.3451,151.5528,151.0782,151.1177,16492.0
2022-01-06 15:10:00,152.81,152.92,152.5,152.53,13820.0,151.0979,151.2067,150.7914,150.8211,13820.0
2022-01-06 15:20:00,152.5,152.85,152.5,152.85,48829.0,150.7914,151.1375,150.7914,151.1375,48829.0
2022-01-06 15:30:00,152.84,153.02,152.6,152.71,44089.0,151.1276,151.3056,150.8903,150.9991,44089.0
2022-01-06 15:40:00,152.75,152.83,152.48,152.49,43559.0,151.0386,151.1177,150.7716,150.7815,43559.0
2022-01-06 15:50:00,152.53,152.7,152.02,152.06,181257.0,150.8211,150.9892,150.3168,150.3563,181257.0
2022-01-07 09:30:00,152.57,153.88,152.57,153.62,37247.0,150.8606,152.1559,150.8606,151.8989,37247.0
2022-01-07 09:40:00,153.45,153.73,152.97,153.09,19439.0,151.7308,152.0076,151.2561,151.3748,19439.0
2022-01-07 09:50:00,153.03,154.13,152.99,154.0,47070.0,151.3155,152.4031,151.2759,152.2746,47070.0
2022-01-07 10:00:00,154.0,154.54,153.79,154.35,56095.0,152.2746,152.8085,152.067,152.6207,56095.0
2022-01-07 10:10:00,154.34,154.76,154.14,154.21,51296.0,152.6108,153.0261,152.413,152.4822,51296.0
2022-01-07 10:20:00,154.17,154.78,154.06,154.53,47442.0,152.4427,153.0459,152.3339,152.7987,47442.0
2022-01-07 10:30:00,154.48,154.89,154.34,154.39,82986.0,152.7492,153.1546,152.6108,152.6602,82986.0
2022-01-07 10:40:00,154.38,154.55,153.46,153.46,16694.0,152.6503,152.8184,151.7406,151.7406,16694.0
2022-01-07 10:50:00,153.51,153.74,153.25,153.61,12319.0,151.7901,152.0175,151.533,151.889,12319.0
2022-01-07 11:00:00,153.68,153.92,153.32,153.73,12806.0,151.9582,152.1955,151.6022,152.0076,12806.0
2022-01-07 11:10:00,153.64,153.73,153.17,153.17,18686.0,151.9186,152.0076,151.4539,151.4539,18686.0
2022-01-07 11:20:00,153.17,153.76,153.1,153.76,20113.0,151.4539,152.0373,151.3847,152.0373,20113.0
2022-01-07 11:30:00,153.81,154.13,153.52,153.53,18457.0,152.0867,152.4031,151.8,151.8099,18457.0
2022-01-07 11:40:00,153.5,154.21,153.24,154.21,37404.0,151.7802,152.4822,151.5231,152.4822,37404.0
2022-01-07 11:50:00,154.21,154.38,153.88,154.02,31642.0,152.4822,152.6503,152.1559,152.2944,31642.0
2022-01-07 12:00:00,154.03,154.55,153.88,154.51,22050.0,152.3043,152.8184,152.1559,152.7789,22050.0
2022-01-07 12:10:00,154.49,155.03,154.48,154.53,26182.0,152.7591,153.2931,152.7492,152.7987,26182.0
2022-01-07 12:20:00,154.52,154.52,154.22,154.42,8431.0,152.7888,152.7888,152.4921,152.6899,8431.0
2022-01-07 12:30:00,154.34,154.34,153.82,154.24,11726.0,152.6108,152.6108,152.0966,152.5119,11726.0
2022-01-07 12:40:00,154.34,154.4,154.14,154.14,11815.0,152.6108,152.6701,152.413,152.413,11815.0
2022-01-07 12:50:00,154.16,154.47,154.12,154.47,11557.0,152.4328,152.7393,152.3933,152.7393,11557.0
2022-01-07 13:00:00,154.4,154.55,154.2,154.51,12381.0,152.6701,152.8184,152.4724,152.7789,12381.0
2022-01-07 13:10:00,154.44,154.5,154.17,154.31,6086.0,152.7097,152.769,152.4427,152.5811,6086.0
2022-01-07 13:20:00,154.31,154.31,153.84,153.86,6240.0,152.5811,152.5811,152.1164,152.1362,6240.0
2022-01-07 13:30:00,153.77,153.83,153.34,153.38,12677.0,152.0472,152.1065,151.622,151.6615,12677.0
2022-01-07 13:40:00,153.36,153.41,153.06,153.13,17540.0,151.6418,151.6912,151.3451,151.4143,17540.0
2022-01-07 13:50:00,153.12,153.31,153.0,153.15,12146.0,151.4045,151.5923,151.2858,151.4341,12146.0
2022-01-07 14:00:00,153.21,153.33,153.05,153.24,17193.0,151.4934,151.6121,151.3352,151.5231,17193.0
2022-01-07 14:10:00,153.21,153.25,153.04,153.1,16840.0,151.4934,151.533,151.3254,151.3847,16840.0
2022-01-07 14:20:00,153.06,153.06,152.45,152.52,23789.0,151.3451,151.3451,150.742,150.8112,23789.0
2022-01-07 14:30:00,152.46,152.65,152.4,152.62,28310.0,150.7519,150.9397,150.6925,150.9101,28310.0
2022-01-07 14:40:00,152.59,152.77,152.52,152.64,28543.0,150.8804,151.0584,150.8112,150.9298,28543.0
2022-01-07 14:50:00,152.62,152.77,152.48,152.61,27476.0,150.9101,151.0584,150.7716,150.9002,27476.0
2022-01-07 15:00:00,152.62,152.8,152.53,152.69,31299.0,150.9101,151.088,150.8211,150.9793,31299.0
2022-01-07 15:10:00,152.69,152.79,152.56,152.69,20709.0,150.9793,151.0782,150.8507,150.9793,20709.0
2022-01-07 15:20:00,152.71,152.74,152.53,152.63,38760.0,150.9991,151.0287,150.8211,150.9199,38760.0
2022-01-07 15:30:00,152.62,152.8,152.51,152.6,55942.0,150.9101,151.088,150.8013,150.8903,55942.0
2022-01-07 15:40:00,152.62,152.7,152.41,152.44,72700.0,150.9101,150.9892,150.7024,150.7321,72700.0
2022-01-07 15:50:00,152.43,152.57,151.97,151.99,217429.0,150.7222,150.8606,150.2673,150.2871,217429.0
2022-01-10 09:30:00,150.84,152.04,149.92,150.46,64228.0,149.15,150.3366,148.2403,148.7743,64228.0
2022-01-10 09:40:00,150.29,150.3,149.07,149.16,27900.0,148.6062,148.6161,147.3998,147.4888,27900.0
2022-01-10 09:50:00,149.17,149.17,147.5,147.53,86445.0,147.4987,147.4987,145.8474,145.8771,86445.0
2022-01-10 10:00:00,147.52,148.54,147.37,148.44,91557.0,145.8672,146.8758,145.7189,146.7769,91557.0
2022-01-10 10:10:00,148.51,148.51,147.16,147.23,16196.0,146.8461,146.8461,145.5112,145.5804,16196.0
2022-01-10 10:20:00,147.21,147.52,147.09,147.22,33849.0,145.5607,145.8672,145.442,145.5706,33849.0
2022-01-10 10:30:00,147.22,147.49,146.45,146.54,24526.0,145.5706,145.8375,144.8092,144.8982,24526.0
2022-01-10 10:40:00,146.54,146.69,146.22,146.24,17756.0,144.8982,145.0465,144.5818,144.6015,17756.0
2022-01-10 10:50:00,146.17,146.89,146.04,146.84,32523.0,144.5323,145.2443,144.4038,145.1948,32523.0
2022-01-10 11:00:00,146.85,147.69,146.65,147.66,45570.0,145.2047,146.0353,145.0069,146.0056,45570.0
2022-01-10 11:10:00,147.71,147.83,147.24,147.65,32291.0,146.0551,146.1737,145.5903,145.9957,32291.0
2022-01-10 11:20:00,147.6,148.24,147.4,148.13,42460.0,145.9463,146.5791,145.7485,146.4704,42460.0
2022-01-10 11:30:00,148.15,148.39,147.83,147.87,59463.0,146.4901,146.7275,146.1737,146.2133,59463.0
2022-01-10 11:40:00,147.8,147.83,147.43,147.5,13819.0,146.1441,146.1737,145.7782,145.8474,13819.0
2022-01-10 11:50:00,147.51,147.6,147.24,147.52,12850.0,145.8573,145.9463,145.5903,145.8672,12850.0
2022-01-10 12:00:00,147.54,147.54,147.14,147.16,36994.0,145.887,145.887,145.4915,145.5112,36994.0
2022-01-10 12:10:00,147.24,147.98,147.17,147.9,6314.0,145.5903,146.322,145.5211,146.2429,6314.0
2022-01-10 12:20:00,147.91,147.91,147.55,147.56,15278.0,146.2528,146.2528,145.8969,145.9068,15278.0
2022-01-10 12:30:00,147.51,147.51,147.23,147.23,5905.0,145.8573,145.8573,145.5804,145.5804,5905.0
2022-01-10 12:40:00,147.17,147.47,147.14,147.35,5482.0,145.5211,145.8178,145.4915,145.6991,5482.0
2022-01-10 12:50:00,147.36,147.89,147.31,147.49,16215.0,145.709,146.2331,145.6596,145.8375,16215.0
2022-01-10 13:00:00,147.49,147.67,147.17,147.65,13427.0,145.8375,146.0155,145.5211,145.9957,13427.0
2022-01-10 13:10:00,147.7,147.81,147.63,147.71,19635.0,146.0452,146.154,145.976,146.0551,19635.0
2022-01-10 13:20:00,147.74,147.86,147.47,147.57,15453.0,146.0847,146.2034,145.8178,145.9166,15453.0
2022-01-10 13:30:00,147.59,147.82,147.45,147.51,26136.0,145.9364,146.1638,145.798,145.8573,26136.0
2022-01-10 13:40:00,147.54,148.13,147.49,147.93,40153.0,145.887,146.4704,145.8375,146.2726,40153.0
2022-01-10 13:50:00,147.95,148.39,147.95,148.3,39197.0,146.2924,146.7275,146.2924,146.6385,39197.0
2022-01-10 14:00:00,148.33,148.82,148.23,148.79,48208.0,146.6681,147.1526,146.5692,147.123,48208.0
2022-01-10 14:10:00,148.79,149.04,148.45,148.52,28174.0,147.123,147.3702,146.7868,146.856,28174.0
2022-01-10 14:20:00,148.54,148.58,148.36,148.54,9666.0,146.8758,146.9153,146.6978,146.8758,9666.0
2022-01-10 14:30:00,148.54,148.59,148.38,148.48,13887.0,146.8758,146.9252,146.7176,146.8164,13887.0
2022-01-10 14:40:00,148.52,148.78,148.43,148.49,11438.0,146.856,147.1131,146.767,146.8263,11438.0
2022-01-10 14:50:00,148.48,148.54,148.09,148.41,16583.0,146.8164,146.8758,146.4308,146.7472,16583.0
2022-01-10 15:00:00,148.52,148.72,147.87,147.96,26601.0,146.856,147.0538,146.2133,146.3023,26601.0
2022-01-10 15:10:00,148.02,148.33,147.89,148.05,58920.0,146.3616,146.6681,146.2331,146.3913,58920.0
2022-01-10 15:20:00,148.03,148.26,147.96,148.21,38565.0,146.3715,146.5989,146.3023,146.5495,38565.0
2022-01-10 15:30:00,148.17,148.34,147.95,148.25,55932.0,146.5099,146.678,146.2924,146.589,55932.0
2022-01-10 15:40:00,148.25,148.4,148.03,148.11,184467.0,146.589,146.7373,146.3715,146.4506,184467.0
2022-01-10 15:50:00,148.21,148.69,148.13,148.64,222032.0,146.5495,147.0241,146.4704,146.9747,222032.0
2022-01-11 09:30:00,149.19,150.19,148.82,149.23,36337.0,147.5185,148.5073,147.1526,147.558,36337.0
2022-01-11 09:40:00,148.67,148.98,147.98,148.27,34106.0,147.0043,147.3108,146.322,146.6088,34106.0
2022-01-11 09:50:00,148.19,149.08,148.11,148.67,50098.0,146.5297,147.4097,146.4506,147.0043,50098.0
2022-01-11 10:00:00,148.79,149.21,147.83,147.83,179031.0,147.123,147.5383,146.1737,146.1737,179031.0
2022-01-11 10:10:00,147.89,148.97,147.83,148.63,233092.0,146.2331,147.301,146.1737,146.9648,233092.0
2022-01-11 10:20:00,148.7,148.85,148.28,148.71,38110.0,147.034,147.1823,146.6187,147.0439,38110.0
2022-01-11 10:30:00,148.75,148.91,147.92,147.99,21684.0,147.0834,147.2416,146.2627,146.3319,21684.0
2022-01-11 10:40:00,147.99,148.29,147.79,147.82,35325.0,146.3319,146.6286,146.1342,146.1638,35325.0
2022-01-11 10:50:00,147.83,148.09,147.75,148.0,28874.0,146.1737,146.4308,146.0946,146.3418,28874.0
2022-01-11 11:00:00,148.1,148.74,148.0,148.47,25592.0,146.4407,147.0735,146.3418,146.8066,25592.0
2022-01-11 11:10:00,148.58,148.74,148.3,148.36,100065.0,146.9153,147.0735,146.6385,146.6978,100065.0
2022-01-11 11:20:00,148.4,149.55,148.33,149.55,36145.0,146.7373,147.8745,146.6681,147.8745,36145.0
2022-01-11 11:30:00,149.55,150.49,149.41,150.44,35537.0,147.8745,148.8039,147.736,148.7545,35537.0
2022-01-11 11:40:00,150.37,151.0,150.33,150.48,35505.0,148.6853,149.3082,148.6457,148.794,35505.0
2022-01-11 11:50:00,150.59,150.76,150.33,150.34,10149.0,148.9028,149.0709,148.6457,148.6556,10149.0
2022-01-11 12:00:00,150.51,150.95,150.51,150.65,10008.0,148.8237,149.2588,148.8237,148.9621,10008.0
2022-01-11 12:10:00,150.61,150.98,150.55,150.84,41912.0,148.9226,149.2884,148.8633,149.15,41912.0
2022-01-11 12:20:00,150.8,151.07,150.73,150.77,21351.0,149.1105,149.3774,149.0412,149.0808,21351.0
2022-01-11 12:30:00,150.77,150.91,150.57,150.9,39723.0,149.0808,149.2192,148.883,149.2093,39723.0
2022-01-11 12:40:00,151.03,151.84,151.03,151.74,17662.0,149.3379,150.1388,149.3379,150.0399,17662.0
2022-01-11 12:50:00,151.82,152.09,151.57,151.57,23371.0,150.119,150.386,149.8718,149.8718,23371.0
2022-01-11 13:00:00,151.56,151.56,150.85,150.98,36339.0,149.8619,149.8619,149.1599,149.2884,36339.0
2022-01-11 13:10:00,150.96,151.4,150.95,151.4,9429.0,149.2687,149.7037,149.2588,149.7037,9429.0
2022-01-11 13:20:00,151.43,151.69,151.41,151.64,6150.0,149.7334,149.9905,149.7136,149.941,6150.0
2022-01-11 13:30:00,151.65,151.85,151.64,151.81,11849.0,149.9509,150.1487,149.941,150.1091,11849.0
2022-01-11 13:40:00,151.82,152.25,151.82,152.01,15632.0,150.119,150.5442,150.119,150.3069,15632.0
2022-01-11 13:50:00,151.96,152.18,151.89,152.03,19897.0,150.2575,150.475,150.1882,150.3267,19897.0
2022-01-11 14:00:00,152.08,152.38,152.04,152.18,16667.0,150.3761,150.6727,150.3366,150.475,16667.0
2022-01-11 14:10:00,152.17,152.47,152.16,152.42,9433.0,150.4651,150.7617,150.4552,150.7123,9433.0
2022-01-11 14:20:00,152.47,152.68,152.35,152.63,10846.0,150.7617,150.9694,150.6431,150.9199,10846.0
2022-01-11 14:30:00,152.63,152.69,152.4,152.68,12517.0,150.9199,150.9793,150.6925,150.9694,12517.0
2022-01-11 14:40:00,152.69,152.75,152.52,152.69,9827.0,150.9793,151.0386,150.8112,150.9793,9827.0
2022-01-11 14:50:00,152.71,152.82,152.54,152.71,10090.0,150.9991,151.1078,150.831,150.9991,10090.0
2022-01-11 15:00:00,152.7,152.87,152.46,152.81,13324.0,150.9892,151.1573,150.7519,151.0979,13324.0
2022-01-11 15:10:00,152.84,152.94,152.81,152.82,12872.0,151.1276,151.2265,151.0979,151.1078,12872.0
2022-01-11 15:20:00,152.9,153.39,152.89,153.34,27824.0,151.1869,151.6714,151.177,151.622,27824.0
2022-01-11 15:30:00,153.32,153.51,153.27,153.27,100091.0,151.6022,151.7901,151.5528,151.5528,100091.0
2022-01-11 15:40:00,153.27,153.48,152.62,152.88,103143.0,151.5528,151.7604,150.9101,151.1671,103143.0
2022-01-11 15:50:00,152.9,152.91,152.34,152.54,280355.0,151.1869,151.1968,150.6332,150.831,280355.0
2022-01-12 09:30:00,153.93,154.14,151.77,152.18,59556.0,152.2054,152.413,150.0696,150.475,59556.0
2022-01-12 09:40:00,152.06,152.78,152.06,152.43,29658.0,150.3563,151.0683,150.3563,150.7222,29658.0
2022-01-12 09:50:00,152.46,152.73,152.35,152.57,42472.0,150.7519,151.0188,150.6431,150.8606,42472.0
2022-01-12 10:00:00,152.56,152.79,151.75,151.87,27986.0,150.8507,151.0782,150.0498,150.1685,27986.0
2022-01-12 10:10:00,151.87,152.15,151.3,151.42,12150.0,150.1685,150.4453,149.6048,149.7235,12150.0
2022-01-12 10:20:00,151.29,151.48,150.93,150.93,18480.0,149.595,149.7828,149.239,149.239,18480.0
2022-01-12 10:30:00,150.93,151.29,150.55,150.95,29578.0,149.239,149.595,148.8633,149.2588,29578.0
2022-01-12 10:40:00,150.88,150.94,150.11,150.26,24991.0,149.1896,149.2489,148.4282,148.5765,24991.0
2022-01-12 10:50:00,150.36,150.56,149.99,150.47,17033.0,148.6754,148.8731,148.3095,148.7841,17033.0
2022-01-12 11:00:00,150.46,150.92,149.97,150.17,10203.0,148.7743,149.2291,148.2898,148.4875,10203.0
2022-01-12 11:10:00,150.21,150.51,149.89,150.39,12152.0,148.5271,148.8237,148.2106,148.705,12152.0
2022-01-12 11:20:00,150.43,150.95,150.31,150.86,10261.0,148.7446,149.2588,148.6259,149.1698,10261.0
2022-01-12 11:30:00,150.78,150.95,150.65,150.65,5299.0,149.0907,149.2588,148.9621,148.9621,5299.0
2022-01-12 11:40:00,150.72,150.72,150.3,150.32,13723.0,149.0313,149.0313,148.6161,148.6358,13723.0
2022-01-12 11:50:00,150.32,150.68,150.3,150.46,9248.0,148.6358,148.9918,148.6161,148.7743,9248.0
2022-01-12 12:00:00,150.34,150.52,150.22,150.23,8232.0,148.6556,148.8336,148.5369,148.5468,8232.0
2022-01-12 12:10:00,150.26,150.65,150.26,150.65,7663.0,148.5765,148.9621,148.5765,148.9621,7663.0
2022-01-12 12:20:00,150.6,150.73,150.51,150.6,6743.0,148.9127,149.0412,148.8237,148.9127,6743.0
2022-01-12 12:30:00,150.55,150.66,150.32,150.43,12405.0,148.8633,148.972,148.6358,148.7446,12405.0
2022-01-12 12:40:00,150.4,150.58,150.39,150.52,11854.0,148.7149,148.8929,148.705,148.8336,11854.0
2022-01-12 12:50:00,150.59,150.86,150.57,150.83,10237.0,148.9028,149.1698,148.883,149.1401,10237.0
2022-01-12 13:00:00,150.77,150.93,150.54,150.93,14493.0,149.0808,149.239,148.8534,149.239,14493.0
2022-01-12 13:10:00,150.97,151.03,150.57,150.59,20732.0,149.2785,149.3379,148.883,148.9028,20732.0
2022-01-12 13:20:00,150.55,151.03,150.5,150.62,40019.0,148.8633,149.3379,148.8138,148.9325,40019.0
2022-01-12 13:30:00,150.6,150.75,150.54,150.59,9566.0,148.9127,149.061,148.8534,148.9028,9566.0
2022-01-12 13:40:00,150.63,150.71,150.52,150.53,20002.0,148.9424,149.0215,148.8336,148.8435,20002.0
2022-01-12 13:50:00,150.51,150.52,150.31,150.41,12913.0,148.8237,148.8336,148.6259,148.7248,12913.0
2022-01-12 14:00:00,150.38,150.39,150.09,150.19,5649.0,148.6952,148.705,148.4084,148.5073,5649.0
2022-01-12 14:10:00,150.16,150.33,150.1,150.23,9045.0,148.4776,148.6457,148.4183,148.5468,9045.0
2022-01-12 14:20:00,150.18,150.42,150.16,150.41,8137.0,148.4974,148.7347,148.4776,148.7248,8137.0
2022-01-12 14:30:00,150.42,150.42,150.07,150.18,9380.0,148.7347,148.7347,148.3886,148.4974,9380.0
2022-01-12 14:40:00,150.15,150.15,149.95,150.03,9842.0,148.4677,148.4677,148.27,148.3491,9842.0
2022-01-12 14:50:00,150.07,150.34,149.94,150.22,41823.0,148.3886,148.6556,148.2601,148.5369,41823.0
2022-01-12 15:00:00,150.27,150.29,150.0,150.01,41622.0,148.5864,148.6062,148.3194,148.3293,41622.0
2022-01-12 15:10:00,150.0,150.23,149.99,150.09,21067.0,148.3194,148.5468,148.3095,148.4084,21067.0
2022-01-12 15:20:00,150.1,150.22,149.9,150.01,24708.0,148.4183,148.5369,148.2205,148.3293,24708.0
2022-01-12 15:30:00,150.05,150.13,149.71,149.83,59135.0,148.3689,148.448,148.0327,148.1513,59135.0
2022-01-12 15:40:00,149.81,150.14,149.77,149.78,45059.0,148.1315,148.4578,148.092,148.1019,45059.0
2022-01-12 15:50:00,149.77,150.52,149.77,150.0,388117.0,148.092,148.8336,148.092,148.3194,388117.0
2022-01-13 09:30:00,150.59,151.17,150.01,151.0,17747.0,148.9028,149.4763,148.3293,149.3082,17747.0
2022-01-13 09:40:00,150.41,150.93,150.21,150.65,9272.0,148.7248,149.239,148.5271,148.9621,9272.0
2022-01-13 09:50:00,150.67,151.29,150.65,151.18,60583.0,148.9819,149.595,148.9621,149.4862,60583.0
2022-01-13 10:00:00,151.47,152.09,150.81,150.94,30050.0,149.7729,150.386,149.1203,149.2489,30050.0
2022-01-13 10:10:00,151.01,151.24,150.47,150.47,31006.0,149.3181,149.5455,148.7841,148.7841,31006.0
2022-01-13 10:20:00,150.45,150.76,150.39,150.75,13360.0,148.7644,149.0709,148.705,149.061,13360.0
2022-01-13 10:30:00,150.68,150.94,150.06,150.15,11576.0,148.9918,149.2489,148.3787,148.4677,11576.0
2022-01-13 10:40:00,150.24,150.65,150.15,150.65,13215.0,148.5567,148.9621,148.4677,148.9621,13215.0
2022-01-13 10:50:00,150.57,150.59,150.15,150.55,16445.0,148.883,148.9028,148.4677,148.8633,16445.0
2022-01-13 11:00:00,150.49,150.7,150.35,150.59,9867.0,148.8039,149.0116,148.6655,148.9028,9867.0
2022-01-13 11:10:00,150.6,150.96,150.44,150.72,11446.0,148.9127,149.2687,148.7545,149.0313,11446.0
2022-01-13 11:20:00,150.66,151.24,150.66,151.03,13055.0,148.972,149.5455,148.972,149.3379,13055.0
2022-01-13 11:30:00,150.99,151.28,150.91,151.15,14045.0,149.2983,149.5851,149.2192,149.4565,14045.0
2022-01-13 11:40:00,151.13,152.01,151.1,152.01,27822.0,149.4368,150.3069,149.4071,150.3069,27822.0
2022-01-13 11:50:00,152.01,152.09,151.57,151.57,30743.0,150.3069,150.386,149.8718,149.8718,30743.0
2022-01-13 12:00:00,151.56,151.56,150.61,150.85,10187.0,149.8619,149.8619,148.9226,149.1599,10187.0
2022-01-13 12:10:00,150.93,150.93,149.97,149.97,14339.0,149.239,149.239,148.2898,148.2898,14339.0
2022-01-13 12:20:00,149.75,150.19,149.54,149.96,9423.0,148.0722,148.5073,147.8646,148.2799,9423.0
2022-01-13 12:30:00,149.9,150.31,149.66,149.8,7472.0,148.2205,148.6259,147.9832,148.1217,7472.0
2022-01-13 12:40:00,149.73,149.83,149.36,149.38,7914.0,148.0524,148.1513,147.6866,147.7064,7914.0
2022-01-13 12:50:00,149.31,149.55,149.29,149.46,14584.0,147.6371,147.8745,147.6174,147.7855,14584.0
2022-01-13 13:00:00,149.41,149.87,149.06,149.83,10700.0,147.736,148.1909,147.3899,148.1513,10700.0
2022-01-13 13:10:00,149.79,149.9,149.67,149.75,9981.0,148.1118,148.2205,147.9931,148.0722,9981.0
2022-01-13 13:20:00,149.85,150.24,149.81,150.18,8114.0,148.1711,148.5567,148.1315,148.4974,8114.0
2022-01-13 13:30:00,150.17,150.42,150.16,150.41,11653.0,148.4875,148.7347,148.4776,148.7248,11653.0
2022-01-13 13:40:00,150.38,150.95,150.24,150.88,32758.0,148.6952,149.2588,148.5567,149.1896,32758.0
2022-01-13 13:50:00,150.88,151.43,150.76,151.42,25468.0,149.1896,149.7334,149.0709,149.7235,25468.0
2022-01-13 14:00:00,151.39,151.59,151.31,151.45,32963.0,149.6938,149.8916,149.6147,149.7532,32963.0
2022-01-13 14:10:00,151.41,151.44,151.13,151.14,39539.0,149.7136,149.7433,149.4368,149.4466,39539.0
2022-01-13 14:20:00,151.19,151.33,150.85,151.18,29559.0,149.4961,149.6345,149.1599,149.4862,29559.0
2022-01-13 14:30:00,151.18,151.32,150.95,151.0,20329.0,149.4862,149.6246,149.2588,149.3082,20329.0
2022-01-13 14:40:00,150.93,151.21,150.69,150.69,18100.0,149.239,149.5159,149.0017,149.0017,18100.0
2022-01-13 14:50:00,150.69,151.31,150.66,151.14,57070.0,149.0017,149.6147,148.972,149.4466,57070.0
2022-01-13 15:00:00,151.04,151.29,150.78,151.14,26347.0,149.3478,149.595,149.0907,149.4466,26347.0
2022-01-13 15:10:00,151.13,151.23,150.75,151.14,36005.0,149.4368,149.5356,149.061,149.4466,36005.0
2022-01-13 15:20:00,151.14,151.16,150.82,151.07,20568.0,149.4466,149.4664,149.1302,149.3774,20568.0
2022-01-13 15:30:00,151.09,151.09,150.64,150.77,50366.0,149.3972,149.3972,148.9522,149.0808,50366.0
2022-01-13 15:40:00,150.8,150.92,149.99,150.1,200648.0,149.1105,149.2291,148.3095,148.4183,200648.0
2022-01-13 15:50:00,150.11,150.15,149.67,149.89,259008.0,148.4282,148.4677,147.9931,148.2106,259008.0
2022-01-14 09:30:00,149.15,149.43,147.05,147.39,36708.0,147.4789,147.7558,145.4025,145.7387,36708.0
2022-01-14 09:40:00,147.39,147.81,146.71,147.41,85704.0,145.7387,146.154,145.0663,145.7584,85704.0
2022-01-14 09:50:00,147.41,148.21,146.58,147.35,159143.0,145.7584,146.5495,144.9377,145.6991,159143.0
2022-01-14 10:00:00,147.21,147.93,147.08,147.25,30946.0,145.5607,146.2726,145.4321,145.6002,30946.0
2022-01-14 10:10:00,147.26,148.44,147.21,148.34,28344.0,145.6101,146.7769,145.5607,146.678,28344.0
2022-01-14 10:20:00,148.23,148.25,147.49,147.49,35889.0,146.5692,146.589,145.8375,145.8375,35889.0
2022-01-14 10:30:00,147.23,147.56,146.84,147.54,102917.0,145.5804,145.9068,145.1948,145.887,102917.0
2022-01-14 10:40:00,147.55,147.78,147.05,147.65,25259.0,145.8969,146.1243,145.4025,145.9957,25259.0
2022-01-14 10:50:00,147.53,147.84,147.31,147.79,19553.0,145.8771,146.1836,145.6596,146.1342,19553.0
2022-01-14 11:00:00,147.86,148.21,146.83,146.98,51370.0,146.2034,146.5495,145.1849,145.3333,51370.0
2022-01-14 11:10:00,147.08,147.21,146.73,146.99,23605.0,145.4321,145.5607,145.0861,145.3431,23605.0
2022-01-14 11:20:00,147.09,147.18,146.86,147.08,17694.0,145.442,145.531,145.2146,145.4321,17694.0
2022-01-14 11:30:00,147.12,147.57,146.79,147.15,13853.0,145.4717,145.9166,145.1454,145.5013,13853.0
2022-01-14 11:40:00,147.31,147.66,146.85,147.28,19167.0,145.6596,146.0056,145.2047,145.6299,19167.0
2022-01-14 11:50:00,147.28,147.41,147.05,147.26,15690.0,145.6299,145.7584,145.4025,145.6101,15690.0
2022-01-14 12:00:00,147.17,147.21,146.75,147.08,13650.0,145.5211,145.5607,145.1058,145.4321,13650.0
2022-01-14 12:10:00,147.22,147.32,147.08,147.25,22872.0,145.5706,145.6694,145.4321,145.6002,22872.0
2022-01-14 12:20:00,147.19,147.34,146.94,147.06,19246.0,145.5409,145.6892,145.2937,145.4124,19246.0
2022-01-14 12:30:00,147.06,147.65,147.04,147.44,27335.0,145.4124,145.9957,145.3926,145.7881,27335.0
2022-01-14 12:40:00,147.36,147.44,146.69,146.83,58139.0,145.709,145.7881,145.0465,145.1849,58139.0
2022-01-14 12:50:00,146.81,146.96,146.74,146.89,27283.0,145.1652,145.3135,145.0959,145.2443,27283.0
2022-01-14 13:00:00,147.11,147.32,146.84,146.86,18999.0,145.4618,145.6694,145.1948,145.2146,18999.0
2022-01-14 13:10:00,146.84,147.01,146.73,146.95,28011.0,145.1948,145.3629,145.0861,145.3036,28011.0
2022-01-14 13:20:00,146.89,146.89,146.45,146.84,44396.0,145.2443,145.2443,144.8092,145.1948,44396.0
2022-01-14 13:30:00,146.8,146.94,146.46,146.6,34171.0,145.1553,145.2937,144.8191,144.9575,34171.0
2022-01-14 13:40:00,146.56,146.9,146.54,146.81,41206.0,144.918,145.2541,144.8982,145.1652,41206.0
2022-01-14 13:50:00,146.84,147.32,146.81,147.09,15365.0,145.1948,145.6694,145.1652,145.442,15365.0
2022-01-14 14:00:00,147.04,147.47,146.99,147.13,24950.0,145.3926,145.8178,145.3431,145.4816,24950.0
2022-01-14 14:10:00,147.14,147.52,147.01,147.4,14801.0,145.4915,145.8672,145.3629,145.7485,14801.0
2022-01-14 14:20:00,147.39,147.69,147.32,147.38,17670.0,145.7387,146.0353,145.6694,145.7288,17670.0
2022-01-14 14:30:00,147.42,148.11,147.38,148.06,49359.0,145.7683,146.4506,145.7288,146.4011,49359.0
2022-01-14 14:40:00,148.01,148.1,147.59,147.94,30221.0,146.3517,146.4407,145.9364,146.2825,30221.0
2022-01-14 14:50:00,147.96,148.14,147.88,147.95,48527.0,146.3023,146.4803,146.2232,146.2924,48527.0
2022-01-14 15:00:00,147.99,148.27,147.75,147.75,24422.0,146.3319,146.6088,146.0946,146.0946,24422.0
2022-01-14 15:10:00,147.72,148.14,147.55,148.14,29435.0,146.065,146.4803,145.8969,146.4803,29435.0
2022-01-14 15:20:00,148.12,148.35,148.01,148.01,24677.0,146.4605,146.6879,146.3517,146.3517,24677.0
2022-01-14 15:30:00,148.03,148.43,147.91,148.25,41742.0,146.3715,146.767,146.2528,146.589,41742.0
2022-01-14 15:40:00,148.19,148.34,147.96,148.02,83590.0,146.5297,146.678,146.3023,146.3616,83590.0
2022-01-14 15:50:00,148.05,148.4,147.89,147.98,254157.0,146.3913,146.7373,146.2331,146.322,254157.0
2022-01-18 09:30:00,146.3,146.54,144.72,144.97,117006.0,144.6609,144.8982,143.0986,143.3458,117006.0
2022-01-18 09:40:00,144.9,145.83,144.68,145.11,164733.0,143.2766,144.1961,143.059,143.4842,164733.0
2022-01-18 09:50:00,145.33,145.58,144.8,145.33,106828.0,143.7017,143.9489,143.1777,143.7017,106828.0
2022-01-18 10:00:00,145.48,146.24,145.46,146.18,27928.0,143.8501,144.6015,143.8303,144.5422,27928.0
2022-01-18 10:10:00,146.13,146.4,145.63,145.64,25290.0,144.4928,144.7597,143.9984,144.0083,25290.0
2022-01-18 10:20:00,145.61,145.83,145.5,145.71,14828.0,143.9786,144.1961,143.8698,144.0775,14828.0
2022-01-18 10:30:00,145.5,145.8,145.35,145.52,27461.0,143.8698,144.1665,143.7215,143.8896,27461.0
2022-01-18 10:40:00,145.43,145.86,145.35,145.42,57135.0,143.8006,144.2258,143.7215,143.7907,57135.0
2022-01-18 10:50:00,145.36,145.36,144.94,144.95,111693.0,143.7314,143.7314,143.3161,143.326,111693.0
2022-01-18 11:00:00,144.92,145.21,144.5,144.91,21978.0,143.2963,143.5831,142.881,143.2864,21978.0
2022-01-18 11:10:00,144.95,145.18,144.74,145.06,10338.0,143.326,143.5534,143.1183,143.4348,10338.0
2022-01-18 11:20:00,145.06,145.14,144.42,144.52,8614.0,143.4348,143.5139,142.8019,142.9008,8614.0
2022-01-18 11:30:00,144.6,144.98,144.42,144.98,13261.0,142.9799,143.3557,142.8019,143.3557,13261.0
2022-01-18 11:40:00,144.99,145.28,144.98,145.27,29450.0,143.3655,143.6523,143.3557,143.6424,29450.0
2022-01-18 11:50:00,145.38,145.5,145.06,145.06,8969.0,143.7512,143.8698,143.4348,143.4348,8969.0
2022-01-18 12:00:00,145.09,145.09,144.83,144.84,6628.0,143.4644,143.4644,143.2073,143.2172,6628.0
2022-01-18 12:10:00,144.83,145.63,144.79,145.46,24674.0,143.2073,143.9984,143.1678,143.8303,24674.0
2022-01-18 12:20:00,145.48,145.57,145.19,145.22,28436.0,143.8501,143.939,143.5633,143.593,28436.0
2022-01-18 12:30:00,145.33,145.41,145.11,145.12,7427.0,143.7017,143.7808,143.4842,143.4941,7427.0
2022-01-18 12:40:00,145.14,145.29,144.8,144.86,8944.0,143.5139,143.6622,143.1777,143.237,8944.0
2022-01-18 12:50:00,144.88,145.11,144.78,144.99,25377.0,143.2568,143.4842,143.1579,143.3655,25377.0
2022-01-18 13:00:00,144.95,144.96,144.62,144.75,8221.0,143.326,143.3359,142.9997,143.1282,8221.0
2022-01-18 13:10:00,144.67,145.1,144.6,145.01,12200.0,143.0491,143.4743,142.9799,143.3853,12200.0
2022-01-18 13:20:00,144.99,145.04,144.67,144.81,24872.0,143.3655,143.415,143.0491,143.1876,24872.0
2022-01-18 13:30:00,144.89,145.2,144.83,145.2,15901.0,143.2667,143.5732,143.2073,143.5732,15901.0
2022-01-18 13:40:00,145.25,145.27,144.99,145.03,14641.0,143.6226,143.6424,143.3655,143.4051,14641.0
2022-01-18 13:50:00,145.06,145.41,144.89,145.25,20960.0,143.4348,143.7808,143.2667,143.6226,20960.0
2022-01-18 14:00:00,145.26,145.54,145.24,145.5,8681.0,143.6325,143.9094,143.6127,143.8698,8681.0
2022-01-18 14:10:00,145.52,145.72,145.34,145.69,19182.0,143.8896,144.0874,143.7116,144.0577,19182.0
2022-01-18 14:20:00,145.73,145.73,145.12,145.19,8249.0,144.0973,144.0973,143.4941,143.5633,8249.0
2022-01-18 14:30:00,145.19,145.66,145.16,145.58,11422.0,143.5633,144.028,143.5336,143.9489,11422.0
2022-01-18 14:40:00,145.67,146.1,145.56,146.06,16292.0,144.0379,144.4631,143.9292,144.4236,16292.0
2022-01-18 14:50:00,146.1,146.22,145.73,145.73,27738.0,144.4631,144.5818,144.0973,144.0973,27738.0
2022-01-18 15:00:00,145.71,145.71,145.4,145.47,9435.0,144.0775,144.0775,143.771,143.8402,9435.0
2022-01-18 15:10:00,145.44,145.44,144.71,144.87,12921.0,143.8105,143.8105,143.0887,143.2469,12921.0
2022-01-18 15:20:00,144.86,145.04,144.77,144.88,14345.0,143.237,143.415,143.148,143.2568,14345.0
2022-01-18 15:30:00,144.85,144.87,144.54,144.71,43714.0,143.2271,143.2469,142.9206,143.0887,43714.0
2022-01-18 15:40:00,144.74,144.76,144.35,144.43,61359.0,143.1183,143.1381,142.7327,142.8118,61359.0
2022-01-18 15:50:00,144.48,144.68,143.78,144.51,445502.0,142.8613,143.059,142.1691,142.8909,445502.0
2022-01-19 09:30:00,144.96,145.56,144.27,144.94,41686.0,143.3359,143.9292,142.6536,143.3161,41686.0
2022-01-19 09:40:00,145.05,145.22,144.56,144.71,24030.0,143.4249,143.593,142.9404,143.0887,24030.0
2022-01-19 09:50:00,144.72,145.35,144.69,144.93,61123.0,143.0986,143.7215,143.0689,143.3062,61123.0
2022-01-19 10:00:00,145.08,145.1,144.22,144.65,25430.0,143.4545,143.4743,142.6042,143.0294,25430.0
2022-01-19 10:10:00,144.65,145.0,144.63,144.86,28534.0,143.0294,143.3754,143.0096,143.237,28534.0
2022-01-19 10:20:00,144.95,144.97,143.92,144.05,32161.0,143.326,143.3458,142.3075,142.4361,32161.0
2022-01-19 10:30:00,143.95,144.04,143.53,143.81,36130.0,142.3372,142.4262,141.9219,142.1988,36130.0
2022-01-19 10:40:00,143.73,144.06,143.32,143.37,48796.0,142.1197,142.446,141.7143,141.7637,48796.0
2022-01-19 10:50:00,143.37,144.05,143.33,143.92,44294.0,141.7637,142.4361,141.7241,142.3075,44294.0
2022-01-19 11:00:00,143.95,144.28,143.82,144.09,23391.0,142.3372,142.6635,142.2087,142.4756,23391.0
2022-01-19 11:10:00,144.18,144.18,143.51,143.63,26736.0,142.5646,142.5646,141.9021,142.0208,26736.0
2022-01-19 11:20:00,143.61,143.64,142.86,143.13,38309.0,142.001,142.0307,141.2594,141.5264,38309.0
2022-01-19 11:30:00,143.15,143.22,142.04,142.25,24927.0,141.5462,141.6154,140.4486,140.6562,24927.0
2022-01-19 11:40:00,142.22,142.45,141.93,142.33,60023.0,140.6266,140.854,140.3398,140.7353,60023.0
2022-01-19 11:50:00,142.3,143.27,142.3,142.99,24164.0,140.7057,141.6648,140.7057,141.388,24164.0
2022-01-19 12:00:00,143.07,143.55,142.95,143.55,14283.0,141.4671,141.9417,141.3484,141.9417,14283.0
2022-01-19 12:10:00,143.49,144.22,143.49,144.18,26394.0,141.8824,142.6042,141.8824,142.5646,26394.0
2022-01-19 12:20:00,144.06,144.39,144.0,144.32,25259.0,142.446,142.7723,142.3866,142.7031,25259.0
2022-01-19 12:30:00,144.41,144.48,144.14,144.28,23565.0,142.792,142.8613,142.5251,142.6635,23565.0
2022-01-19 12:40:00,144.24,144.27,144.08,144.26,20651.0,142.6239,142.6536,142.4657,142.6437,20651.0
2022-01-19 12:50:00,144.24,144.49,144.2,144.49,11355.0,142.6239,142.8711,142.5844,142.8711,11355.0
2022-01-19 13:00:00,144.51,144.52,144.23,144.3,16534.0,142.8909,142.9008,142.6141,142.6833,16534.0
2022-01-19 13:10:00,144.36,144.58,144.34,144.37,15729.0,142.7426,142.9601,142.7228,142.7525,15729.0
2022-01-19 13:20:00,144.36,144.38,143.78,143.78,58594.0,142.7426,142.7624,142.1691,142.1691,58594.0
2022-01-19 13:30:00,143.78,144.07,143.7,143.75,38654.0,142.1691,142.4559,142.09,142.1394,38654.0
2022-01-19 13:40:00,143.75,143.9,143.73,143.82,21051.0,142.1394,142.2878,142.1197,142.2087,21051.0
2022-01-19 13:50:00,143.77,143.92,143.72,143.78,15986.0,142.1592,142.3075,142.1098,142.1691,15986.0
2022-01-19 14:00:00,143.75,143.75,143.2,143.27,27945.0,142.1394,142.1394,141.5956,141.6648,27945.0
2022-01-19 14:10:00,143.29,143.4,143.16,143.34,55652.0,141.6846,141.7934,141.556,141.734,55652.0
2022-01-19 14:20:00,143.34,143.34,142.89,143.25,226869.0,141.734,141.734,141.2891,141.645,226869.0
2022-01-19 14:30:00,143.24,143.6,143.09,143.38,92828.0,141.6352,141.9911,141.4868,141.7736,92828.0
2022-01-19 14:40:00,143.37,143.45,142.89,142.98,105991.0,141.7637,141.8428,141.2891,141.3781,105991.0
2022-01-19 14:50:00,143.04,143.36,142.95,143.29,32927.0,141.4374,141.7538,141.3484,141.6846,32927.0
2022-01-19 15:00:00,143.24,143.37,143.01,143.24,41435.0,141.6352,141.7637,141.4077,141.6352,41435.0
2022-01-19 15:10:00,143.24,143.59,143.19,143.31,13450.0,141.6352,141.9812,141.5857,141.7044,13450.0
2022-01-19 15:20:00,143.28,143.55,143.19,143.21,181660.0,141.6747,141.9417,141.5857,141.6055,181660.0
2022-01-19 15:30:00,143.21,143.26,142.8,143.07,54545.0,141.6055,141.6549,141.2001,141.4671,54545.0
2022-01-19 15:40:00,143.1,143.54,143.06,143.12,49984.0,141.4967,141.9318,141.4572,141.5165,49984.0
2022-01-19 15:50:00,143.01,143.07,141.82,142.21,329556.0,141.4077,141.4671,140.2311,140.6167,329556.0
2022-01-20 09:30:00,143.06,144.77,143.06,144.17,40711.0,141.4572,143.148,141.4572,142.5547,40711.0
2022-01-20 09:40:00,144.06,144.95,144.06,144.57,20459.0,142.446,143.326,142.446,142.9503,20459.0
2022-01-20 09:50:00,144.56,145.49,144.47,145.31,48433.0,142.9404,143.8599,142.8514,143.682,48433.0
2022-01-20 10:00:00,145.39,145.55,144.98,145.25,24286.0,143.7611,143.9193,143.3557,143.6226,24286.0
2022-01-20 10:10:00,145.11,145.3,144.84,144.88,16887.0,143.4842,143.6721,143.2172,143.2568,16887.0
2022-01-20 10:20:00,144.92,145.27,144.84,145.27,12441.0,143.2963,143.6424,143.2172,143.6424,12441.0
2022-01-20 10:30:00,145.33,146.16,145.29,146.16,42887.0,143.7017,144.5224,143.6622,144.5224,42887.0
2022-01-20 10:40:00,146.16,146.3,145.97,146.26,16867.0,144.5224,144.6609,144.3346,144.6213,16867.0
2022-01-20 10:50:00,146.29,146.54,146.0,146.37,12541.0,144.651,144.8982,144.3642,144.7301,12541.0
2022-01-20 11:00:00,146.34,146.6,145.97,146.11,14600.0,144.7004,144.9575,144.3346,144.473,14600.0
2022-01-20 11:10:00,146.12,146.5,145.69,146.07,49323.0,144.4829,144.8586,144.0577,144.4334,49323.0
2022-01-20 11:20:00,146.03,146.38,145.95,146.3,11073.0,144.3939,144.74,144.3148,144.6609,11073.0
2022-01-20 11:30:00,146.38,146.63,146.24,146.61,7560.0,144.74,144.9872,144.6015,144.9674,7560.0
2022-01-20 11:40:00,146.6,146.6,146.13,146.44,6343.0,144.9575,144.9575,144.4928,144.7993,6343.0
2022-01-20 11:50:00,146.46,146.75,146.4,146.44,8111.0,144.8191,145.1058,144.7597,144.7993,8111.0
2022-01-20 12:00:00,146.51,146.64,146.22,146.25,6802.0,144.8685,144.9971,144.5818,144.6114,6802.0
2022-01-20 12:10:00,146.21,146.24,145.99,146.09,25211.0,144.5719,144.6015,144.3543,144.4532,25211.0
2022-01-20 12:20:00,146.06,146.64,146.06,146.59,13329.0,144.4236,144.9971,144.4236,144.9476,13329.0
2022-01-20 12:30:00,146.59,146.67,146.33,146.39,17095.0,144.9476,145.0267,144.6905,144.7499,17095.0
2022-01-20 12:40:00,146.39,146.52,145.94,146.02,16169.0,144.7499,144.8784,144.3049,144.384,16169.0
2022-01-20 12:50:00,146.0,146.06,145.84,146.03,16339.0,144.3642,144.4236,144.206,144.3939,16339.0
2022-01-20 13:00:00,145.99,145.99,145.53,145.74,12265.0,144.3543,144.3543,143.8995,144.1071,12265.0
2022-01-20 13:10:00,145.77,145.92,145.51,145.73,14822.0,144.1368,144.2851,143.8797,144.0973,14822.0
2022-01-20 13:20:00,145.76,145.93,145.69,145.81,16749.0,144.1269,144.295,144.0577,144.1764,16749.0
2022-01-20 13:30:00,145.82,145.91,145.57,145.91,13411.0,144.1862,144.2752,143.939,144.2752,13411.0
2022-01-20 13:40:00,145.89,145.94,145.68,145.7,12481.0,144.2555,144.3049,144.0478,144.0676,12481.0
2022-01-20 13:50:00,145.7,145.86,145.27,145.36,12770.0,144.0676,144.2258,143.6424,143.7314,12770.0
2022-01-20 14:00:00,145.39,145.83,145.39,145.7,13871.0,143.7611,144.1961,143.7611,144.0676,13871.0
2022-01-20 14:10:00,145.69,145.75,144.94,145.16,103125.0,144.0577,144.117,143.3161,143.5336,103125.0
2022-01-20 14:20:00,145.18,145.2,144.91,144.92,27378.0,143.5534,143.5732,143.2864,143.2963,27378.0
2022-01-20 14:30:00,144.95,145.01,144.62,144.71,26061.0,143.326,143.3853,142.9997,143.0887,26061.0
2022-01-20 14:40:00,144.73,144.88,144.5,144.69,27545.0,143.1085,143.2568,142.881,143.0689,27545.0
2022-01-20 14:50:00,144.67,144.76,144.43,144.5,66580.0,143.0491,143.1381,142.8118,142.881,66580.0
2022-01-20 15:00:00,144.51,144.68,143.99,144.06,78441.0,142.8909,143.059,142.3767,142.446,78441.0
2022-01-20 15:10:00,144.12,144.2,143.98,144.13,35967.0,142.5053,142.5844,142.3669,142.5152,35967.0
2022-01-20 15:20:00,144.11,144.16,143.66,143.74,56310.0,142.4954,142.5448,142.0504,142.1296,56310.0
2022-01-20 15:30:00,143.74,143.74,142.94,143.12,60841.0,142.1296,142.1296,141.3385,141.5165,60841.0
2022-01-20 15:40:00,143.15,143.24,142.52,142.55,76652.0,141.5462,141.6352,140.9232,140.9529,76652.0
2022-01-20 15:50:00,142.52,142.69,141.84,142.21,250012.0,140.9232,141.0913,140.2508,140.6167,250012.0
2022-01-21 09:30:00,142.25,142.7,141.13,142.52,136049.0,140.6562,141.1012,139.5488,140.9232,136049.0
2022-01-21 09:40:00,142.52,142.61,141.41,142.02,122397.0,140.9232,141.0122,139.8257,140.4288,122397.0
2022-01-21 09:50:00,141.95,142.11,141.38,141.49,63004.0,140.3596,140.5178,139.796,139.9048,63004.0
2022-01-21 10:00:00,141.63,141.97,141.16,141.49,67488.0,140.0432,140.3794,139.5785,139.9048,67488.0
2022-01-21 10:10:00,141.54,141.83,141.31,141.77,57862.0,139.9542,140.241,139.7268,140.1816,57862.0
2022-01-21 10:20:00,141.7,143.06,141.16,142.54,69203.0,140.1124,141.4572,139.5785,140.943,69203.0
2022-01-21 10:30:00,142.24,143.95,142.11,143.74,76010.0,140.6464,142.3372,140.5178,142.1296,76010.0
2022-01-21 10:40:00,143.41,143.93,142.91,143.76,62105.0,141.8032,142.3174,141.3088,142.1493,62105.0
2022-01-21 10:50:00,143.88,144.72,143.88,144.25,22532.0,142.268,143.0986,142.268,142.6338,22532.0
2022-01-21 11:00:00,144.37,144.39,143.73,144.33,26975.0,142.7525,142.7723,142.1197,142.7129,26975.0
2022-01-21 11:10:00,144.4,144.63,144.11,144.57,24742.0,142.7822,143.0096,142.4954,142.9503,24742.0
2022-01-21 11:20:00,144.56,144.9,144.4,144.54,23478.0,142.9404,143.2766,142.7822,142.9206,23478.0
2022-01-21 11:30:00,144.43,144.8,143.7,143.92,25567.0,142.8118,143.1777,142.09,142.3075,25567.0
2022-01-21 11:40:00,143.86,144.55,143.86,144.45,20479.0,142.2482,142.9305,142.2482,142.8316,20479.0
2022-01-21 11:50:00,144.53,144.7,144.02,144.4,25514.0,142.9107,143.0788,142.4064,142.7822,25514.0
2022-01-21 12:00:00,144.46,144.96,144.28,144.53,26633.0,142.8415,143.3359,142.6635,142.9107,26633.0
2022-01-21 12:10:00,144.52,144.54,144.06,144.06,26131.0,142.9008,142.9206,142.446,142.446,26131.0
2022-01-21 12:20:00,144.1,145.15,143.97,145.01,37163.0,142.4855,143.5238,142.357,143.3853,37163.0
2022-01-21 12:30:00,144.96,145.13,144.36,144.53,19554.0,143.3359,143.504,142.7426,142.9107,19554.0
2022-01-21 12:40:00,144.46,144.62,144.22,144.23,21097.0,142.8415,142.9997,142.6042,142.6141,21097.0
2022-01-21 12:50:00,144.32,144.75,144.09,144.58,34550.0,142.7031,143.1282,142.4756,142.9601,34550.0
2022-01-21 13:00:00,144.58,144.77,144.44,144.44,11313.0,142.9601,143.148,142.8217,142.8217,11313.0
2022-01-21 13:10:00,144.51,145.02,144.28,144.32,28991.0,142.8909,143.3952,142.6635,142.7031,28991.0
2022-01-21 13:20:00,144.21,144.35,143.8,144.12,21000.0,142.5943,142.7327,142.1889,142.5053,21000.0
2022-01-21 13:30:00,144.12,145.18,144.09,145.01,24288.0,142.5053,143.5534,142.4756,143.3853,24288.0
2022-01-21 13:40:00,145.01,145.01,144.5,144.69,15510.0,143.3853,143.3853,142.881,143.0689,15510.0
2022-01-21 13:50:00,144.81,144.96,144.23,144.37,12411.0,143.1876,143.3359,142.6141,142.7525,12411.0
2022-01-21 14:00:00,144.43,144.85,144.35,144.45,20417.0,142.8118,143.2271,142.7327,142.8316,20417.0
2022-01-21 14:10:00,144.49,144.59,144.2,144.47,17767.0,142.8711,142.97,142.5844,142.8514,17767.0
2022-01-21 14:20:00,144.5,144.76,144.12,144.12,13082.0,142.881,143.1381,142.5053,142.5053,13082.0
2022-01-21 14:30:00,144.18,144.77,144.17,144.7,18002.0,142.5646,143.148,142.5547,143.0788,18002.0
2022-01-21 14:40:00,144.72,144.8,144.25,144.45,13260.0,143.0986,143.1777,142.6338,142.8316,13260.0
2022-01-21 14:50:00,144.47,144.47,143.51,143.53,13507.0,142.8514,142.8514,141.9021,141.9219,13507.0
2022-01-21 15:00:00,143.58,143.65,143.2,143.45,27817.0,141.9713,142.0406,141.5956,141.8428,27817.0
2022-01-21 15:10:00,143.34,143.64,143.18,143.21,114905.0,141.734,142.0307,141.5758,141.6055,114905.0
2022-01-21 15:20:00,143.13,143.21,142.68,142.81,84550.0,141.5264,141.6055,141.0814,141.21,84550.0
2022-01-21 15:30:00,142.82,143.15,142.52,142.84,83948.0,141.2199,141.5462,140.9232,141.2396,83948.0
2022-01-21 15:40:00,142.82,143.27,142.61,142.69,163093.0,141.2199,141.6648,141.0122,141.0913,163093.0
2022-01-21 15:50:00,142.65,142.84,142.21,142.23,326624.0,141.0518,141.2396,140.6167,140.6365,326624.0
2022-01-24 09:30:00,138.24,140.6,138.24,140.02,129149.0,136.6912,139.0247,136.6912,138.4512,129149.0
2022-01-24 09:40:00,140.29,140.29,138.44,138.63,42416.0,138.7182,138.7182,136.8889,137.0768,42416.0
2022-01-24 09:50:00,138.48,139.75,138.27,139.19,63876.0,136.9285,138.1843,136.7208,137.6305,63876.0
2022-01-24 10:00:00,139.18,139.49,137.45,137.58,58165.0,137.6206,137.9272,135.91,136.0386,58165.0
2022-01-24 10:10:00,137.5,137.59,136.61,136.61,78668.0,135.9595,136.0485,135.0794,135.0794,78668.0
2022-01-24 10:20:00,136.59,137.49,136.56,137.23,77056.0,135.0597,135.9496,135.03,135.6925,77056.0
2022-01-24 10:30:00,137.28,137.76,136.91,137.39,131435.0,135.7419,136.2166,135.3761,135.8507,131435.0
2022-01-24 10:40:00,137.31,137.59,136.72,137.12,79209.0,135.7716,136.0485,135.1882,135.5837,79209.0
2022-01-24 10:50:00,137.04,137.68,136.99,137.2,42395.0,135.5046,136.1374,135.4552,135.6628,42395.0
2022-01-24 11:00:00,137.23,137.39,136.12,136.23,47368.0,135.6925,135.8507,134.5949,134.7037,47368.0
2022-01-24 11:10:00,136.2,136.32,135.87,136.0,71587.0,134.674,134.7927,134.3477,134.4763,71587.0
2022-01-24 11:20:00,136.0,136.41,135.66,136.19,51137.0,134.4763,134.8817,134.1401,134.6641,51137.0
2022-01-24 11:30:00,136.28,136.54,135.77,136.04,42163.0,134.7531,135.0102,134.2488,134.5158,42163.0
2022-01-24 11:40:00,135.96,135.97,135.1,135.1,45936.0,134.4367,134.4466,133.5864,133.5864,45936.0
2022-01-24 11:50:00,135.09,136.31,135.09,136.12,56664.0,133.5765,134.7828,133.5765,134.5949,56664.0
2022-01-24 12:00:00,136.15,136.33,135.37,135.55,33054.0,134.6246,134.8026,133.8533,134.0313,33054.0
2022-01-24 12:10:00,135.49,135.61,134.9,135.2,49520.0,133.972,134.0906,133.3886,133.6852,49520.0
2022-01-24 12:20:00,135.11,135.41,134.55,135.14,42023.0,133.5962,133.8929,133.0425,133.6259,42023.0
2022-01-24 12:30:00,135.04,135.29,134.63,134.89,20971.0,133.527,133.7742,133.1216,133.3787,20971.0
2022-01-24 12:40:00,134.84,135.44,134.65,135.21,30742.0,133.3293,133.9225,133.1414,133.6951,30742.0
2022-01-24 12:50:00,135.21,135.8,135.0,135.68,34325.0,133.6951,134.2785,133.4875,134.1599,34325.0
2022-01-24 13:00:00,135.77,136.93,135.77,136.84,37741.0,134.2488,135.3958,134.2488,135.3069,37741.0
2022-01-24 13:10:00,136.92,137.97,136.9,137.61,50484.0,135.386,136.4242,135.3662,136.0682,50484.0
2022-01-24 13:20:00,137.59,137.59,136.25,136.25,23231.0,136.0485,136.0485,134.7235,134.7235,23231.0
2022-01-24 13:30:00,136.19,137.17,136.18,137.17,29858.0,134.6641,135.6332,134.6543,135.6332,29858.0
2022-01-24 13:40:00,137.17,137.52,136.65,137.44,63885.0,135.6332,135.9792,135.119,135.9001,63885.0
2022-01-24 13:50:00,137.52,138.27,137.28,138.19,51392.0,135.9792,136.7208,135.7419,136.6417,51392.0
2022-01-24 14:00:00,138.16,138.44,137.96,138.03,49383.0,136.6121,136.8889,136.4143,136.4835,49383.0
2022-01-24 14:10:00,138.03,138.15,137.2,137.72,86438.0,136.4835,136.6022,135.6628,136.177,86438.0
2022-01-24 14:20:00,137.85,137.96,136.91,137.18,48059.0,136.3055,136.4143,135.3761,135.643,48059.0
2022-01-24 14:30:00,137.18,137.59,136.35,136.49,26929.0,135.643,136.0485,134.8223,134.9608,26929.0
2022-01-24 14:40:00,136.45,136.7,136.12,136.63,40757.0,134.9212,135.1684,134.5949,135.0992,40757.0
2022-01-24 14:50:00,136.52,136.75,136.06,136.56,129281.0,134.9904,135.2179,134.5356,135.03,129281.0
2022-01-24 15:00:00,136.58,137.08,136.5,136.98,76247.0,135.0498,135.5442,134.9707,135.4453,76247.0
2022-01-24 15:10:00,137.02,137.81,137.02,137.05,37823.0,135.4848,136.266,135.4848,135.5145,37823.0
2022-01-24 15:20:00,137.06,137.72,136.93,137.49,61934.0,135.5244,136.177,135.3958,135.9496,61934.0
2022-01-24 15:30:00,137.49,139.0,137.18,138.85,165639.0,135.9496,137.4427,135.643,137.2943,165639.0
2022-01-24 15:40:00,138.79,139.77,138.61,139.56,170458.0,137.235,138.204,137.057,137.9964,170458.0
2022-01-24 15:50:00,139.56,140.58,139.55,140.42,444828.0,137.9964,139.005,137.9865,138.8467,444828.0
2022-01-25 09:30:00,138.14,138.78,137.71,138.15,59527.0,136.5923,137.2251,136.1671,136.6022,59527.0
2022-01-25 09:40:00,138.14,138.59,137.12,137.28,95016.0,136.5923,137.0373,135.5837,135.7419,95016.0
2022-01-25 09:50:00,137.31,137.58,135.56,135.77,67407.0,135.7716,136.0386,134.0412,134.2488,67407.0
2022-01-25 10:00:00,135.6,135.73,134.53,135.02,56580.0,134.0808,134.2093,133.0227,133.5072,56580.0
2022-01-25 10:10:00,134.96,135.85,134.78,135.5,49389.0,133.4479,134.3279,133.2699,133.9819,49389.0
2022-01-25 10:20:00,135.47,136.5,135.11,136.03,78360.0,133.9522,134.9707,133.5962,134.5059,78360.0
2022-01-25 10:30:00,136.02,137.63,135.77,137.59,43066.0,134.496,136.088,134.2488,136.0485,43066.0
2022-01-25 10:40:00,137.57,138.3,137.01,138.13,73178.0,136.0287,136.7505,135.475,136.5824,73178.0
2022-01-25 10:50:00,138.15,138.4,137.49,137.5,28790.0,136.6022,136.8494,135.9496,135.9595,28790.0
2022-01-25 11:00:00,137.42,137.72,136.82,137.28,55963.0,135.8804,136.177,135.2871,135.7419,55963.0
2022-01-25 11:10:00,137.28,138.43,137.27,138.43,23507.0,135.7419,136.879,135.732,136.879,23507.0
2022-01-25 11:20:00,138.35,138.84,138.08,138.21,36365.0,136.7999,137.2844,136.533,136.6615,36365.0
2022-01-25 11:30:00,138.09,138.16,137.05,137.26,21517.0,136.5429,136.6121,135.5145,135.7222,21517.0
2022-01-25 11:40:00,137.48,137.67,137.16,137.32,23038.0,135.9397,136.1276,135.6233,135.7815,23038.0
2022-01-25 11:50:00,137.16,137.56,136.68,136.69,18317.0,135.6233,136.0188,135.1487,135.1585,18317.0
2022-01-25 12:00:00,136.63,137.24,136.55,136.87,11453.0,135.0992,135.7024,135.0201,135.3365,11453.0
2022-01-25 12:10:00,136.95,136.95,136.25,136.57,16626.0,135.4156,135.4156,134.7235,135.0399,16626.0
2022-01-25 12:20:00,136.67,137.31,136.57,137.31,43645.0,135.1388,135.7716,135.0399,135.7716,43645.0
2022-01-25 12:30:00,137.24,137.4,136.78,137.0,57711.0,135.7024,135.8606,135.2475,135.4651,57711.0
2022-01-25 12:40:00,137.09,137.53,136.91,137.23,35213.0,135.5541,135.9891,135.3761,135.6925,35213.0
2022-01-25 12:50:00,137.23,137.35,136.95,137.32,42232.0,135.6925,135.8111,135.4156,135.7815,42232.0
2022-01-25 13:00:00,137.25,137.31,136.92,136.92,30378.0,135.7123,135.7716,135.386,135.386,30378.0
2022-01-25 13:10:00,137.07,137.67,136.95,137.67,16720.0,135.5343,136.1276,135.4156,136.1276,16720.0
2022-01-25 13:20:00,137.62,138.33,137.5,138.28,32719.0,136.0781,136.7802,135.9595,136.7307,32719.0
2022-01-25 13:30:00,138.26,138.54,138.06,138.53,30955.0,136.7109,136.9878,136.5132,136.9779,30955.0
2022-01-25 13:40:00,138.56,139.2,138.48,139.2,15894.0,137.0076,137.6404,136.9285,137.6404,15894.0
2022-01-25 13:50:00,139.15,139.87,139.15,139.84,23558.0,137.591,138.3029,137.591,138.2732,23558.0
2022-01-25 14:00:00,139.8,140.13,139.72,139.97,47420.0,138.2337,138.56,138.1546,138.4018,47420.0
2022-01-25 14:10:00,140.04,140.85,139.98,140.85,33700.0,138.471,139.2719,138.4117,139.2719,33700.0
2022-01-25 14:20:00,140.79,141.14,140.63,140.72,28669.0,139.2126,139.5587,139.0544,139.1434,28669.0
2022-01-25 14:30:00,140.79,141.27,140.57,141.19,24509.0,139.2126,139.6872,138.9951,139.6081,24509.0
2022-01-25 14:40:00,141.15,142.0,141.15,141.85,29403.0,139.5686,140.409,139.5686,140.2607,29403.0
2022-01-25 14:50:00,141.85,142.91,141.82,142.91,64203.0,140.2607,141.3088,140.2311,141.3088,64203.0
2022-01-25 15:00:00,142.82,142.91,141.95,142.66,122231.0,141.2199,141.3088,140.3596,141.0617,122231.0
2022-01-25 15:10:00,142.66,143.29,142.26,143.28,68497.0,141.0617,141.6846,140.6661,141.6747,68497.0
2022-01-25 15:20:00,143.29,143.34,141.94,142.07,49307.0,141.6846,141.734,140.3497,140.4783,49307.0
2022-01-25 15:30:00,142.14,142.9,142.01,142.85,63601.0,140.5475,141.299,140.4189,141.2495,63601.0
2022-01-25 15:40:00,142.91,143.5,142.8,143.1,113695.0,141.3088,141.8922,141.2001,141.4967,113695.0
2022-01-25 15:50:00,142.99,142.99,142.06,142.32,293036.0,141.388,141.388,140.4684,140.7255,293036.0
2022-01-26 09:30:00,144.57,144.67,143.1,143.89,28475.0,142.9503,143.0491,141.4967,142.2779,28475.0
2022-01-26 09:40:00,143.87,145.88,143.86,145.88,40883.0,142.2581,144.2456,142.2482,144.2456,40883.0
2022-01-26 09:50:00,145.82,146.97,145.77,146.87,23839.0,144.1862,145.3234,144.1368,145.2245,23839.0
2022-01-26 10:00:00,146.99,147.26,146.39,146.39,34605.0,145.3431,145.6101,144.7499,144.7499,34605.0
2022-01-26 10:10:00,146.44,146.57,145.61,146.1,29101.0,144.7993,144.9278,143.9786,144.4631,29101.0
2022-01-26 10:20:00,146.08,146.46,145.41,145.5,32116.0,144.4433,144.8191,143.7808,143.8698,32116.0
2022-01-26 10:30:00,145.44,145.82,145.19,145.56,22291.0,143.8105,144.1862,143.5633,143.9292,22291.0
2022-01-26 10:40:00,145.65,145.87,144.81,144.97,12672.0,144.0182,144.2357,143.1876,143.3458,12672.0
2022-01-26 10:50:00,145.1,145.71,144.81,145.5,23464.0,143.4743,144.0775,143.1876,143.8698,23464.0
2022-01-26 11:00:00,145.5,145.73,144.95,145.72,20220.0,143.8698,144.0973,143.326,144.0874,20220.0
2022-01-26 11:10:00,145.59,146.4,145.57,146.19,13376.0,143.9588,144.7597,143.939,144.5521,13376.0
2022-01-26 11:20:00,146.19,146.77,146.19,146.25,28362.0,144.5521,145.1256,144.5521,144.6114,28362.0
2022-01-26 11:30:00,146.28,146.51,146.01,146.04,14178.0,144.6411,144.8685,144.3741,144.4038,14178.0
2022-01-26 11:40:00,146.19,146.95,146.17,146.49,14553.0,144.5521,145.3036,144.5323,144.8487,14553.0
2022-01-26 11:50:00,146.48,147.06,146.37,146.61,20024.0,144.8389,145.4124,144.7301,144.9674,20024.0
2022-01-26 12:00:00,146.69,146.87,145.96,146.13,24105.0,145.0465,145.2245,144.3247,144.4928,24105.0
2022-01-26 12:10:00,146.09,146.36,145.94,146.22,11917.0,144.4532,144.7202,144.3049,144.5818,11917.0
2022-01-26 12:20:00,146.16,146.92,146.16,146.76,47953.0,144.5224,145.2739,144.5224,145.1157,47953.0
2022-01-26 12:30:00,146.76,147.08,146.52,146.84,34399.0,145.1157,145.4321,144.8784,145.1948,34399.0
2022-01-26 12:40:00,146.94,147.19,146.67,147.09,19635.0,145.2937,145.5409,145.0267,145.442,19635.0
2022-01-26 12:50:00,147.13,147.92,147.06,147.92,26929.0,145.4816,146.2627,145.4124,146.2627,26929.0
2022-01-26 13:00:00,147.92,147.95,147.07,147.33,32861.0,146.2627,146.2924,145.4222,145.6793,32861.0
2022-01-26 13:10:00,147.31,147.5,147.15,147.44,29091.0,145.6596,145.8474,145.5013,145.7881,29091.0
2022-01-26 13:20:00,147.4,147.45,147.1,147.42,45550.0,145.7485,145.798,145.4519,145.7683,45550.0
2022-01-26 13:30:00,147.34,147.45,147.04,147.27,104103.0,145.6892,145.798,145.3926,145.62,104103.0
2022-01-26 13:40:00,147.31,147.7,147.16,147.68,13745.0,145.6596,146.0452,145.5112,146.0254,13745.0
2022-01-26 13:50:00,147.53,147.94,147.38,147.38,38482.0,145.8771,146.2825,145.7288,145.7288,38482.0
2022-01-26 14:00:00,147.44,148.82,147.42,148.28,36803.0,145.7881,147.1526,145.7683,146.6187,36803.0
2022-01-26 14:10:00,148.14,148.24,146.41,147.01,51768.0,146.4803,146.5791,144.7696,145.3629,51768.0
2022-01-26 14:20:00,147.11,148.02,146.83,147.62,104766.0,145.4618,146.3616,145.1849,145.9661,104766.0
2022-01-26 14:30:00,147.5,147.65,146.04,147.28,28802.0,145.8474,145.9957,144.4038,145.6299,28802.0
2022-01-26 14:40:00,147.22,147.46,145.25,145.55,41234.0,145.5706,145.8079,143.6226,143.9193,41234.0
2022-01-26 14:50:00,145.41,146.45,145.4,146.16,39586.0,143.7808,144.8092,143.771,144.5224,39586.0
2022-01-26 15:00:00,146.11,146.11,143.96,144.06,67548.0,144.473,144.473,142.3471,142.446,67548.0
2022-01-26 15:10:00,144.08,144.81,143.64,143.72,39173.0,142.4657,143.1876,142.0307,142.1098,39173.0
2022-01-26 15:20:00,143.79,144.53,143.21,144.35,44110.0,142.179,142.9107,141.6055,142.7327,44110.0
2022-01-26 15:30:00,144.49,144.86,143.85,144.08,56691.0,142.8711,143.237,142.2383,142.4657,56691.0
2022-01-26 15:40:00,144.11,144.94,143.86,144.55,78108.0,142.4954,143.3161,142.2482,142.9305,78108.0
2022-01-26 15:50:00,144.47,145.11,144.03,144.82,215712.0,142.8514,143.4842,142.4163,143.1975,215712.0
2022-01-27 09:30:00,145.76,146.31,145.04,145.9,90699.0,144.1269,144.6708,143.415,144.2654,90699.0
2022-01-27 09:40:00,146.2,147.02,146.01,146.25,40148.0,144.562,145.3728,144.3741,144.6114,40148.0
2022-01-27 09:50:00,146.0,146.38,144.56,144.9,34498.0,144.3642,144.74,142.9404,143.2766,34498.0
2022-01-27 10:00:00,144.78,145.2,143.74,144.8,46507.0,143.1579,143.5732,142.1296,143.1777,46507.0
2022-01-27 10:10:00,144.81,145.4,144.04,144.08,33686.0,143.1876,143.771,142.4262,142.4657,33686.0
2022-01-27 10:20:00,144.06,144.71,142.87,142.95,46903.0,142.446,143.0887,141.2693,141.3484,46903.0
2022-01-27 10:30:00,142.92,143.07,142.03,142.04,45397.0,141.3187,141.4671,140.4387,140.4486,45397.0
2022-01-27 10:40:00,142.19,143.36,142.19,142.73,41669.0,140.5969,141.7538,140.5969,141.1309,41669.0
2022-01-27 10:50:00,142.83,143.07,142.46,142.72,23486.0,141.2297,141.4671,140.8639,141.121,23486.0
2022-01-27 11:00:00,142.9,143.71,142.86,143.13,34058.0,141.299,142.0999,141.2594,141.5264,34058.0
2022-01-27 11:10:00,143.25,143.59,142.58,142.72,19254.0,141.645,141.9812,140.9825,141.121,19254.0
2022-01-27 11:20:00,142.71,142.79,142.1,142.34,35206.0,141.1111,141.1902,140.5079,140.7452,35206.0
2022-01-27 11:30:00,142.36,143.1,142.21,142.81,23670.0,140.765,141.4967,140.6167,141.21,23670.0
2022-01-27 11:40:00,142.7,143.29,142.55,143.16,33495.0,141.1012,141.6846,140.9529,141.556,33495.0
2022-01-27 11:50:00,142.96,143.21,142.49,143.07,41909.0,141.3583,141.6055,140.8936,141.4671,41909.0
2022-01-27 12:00:00,143.02,143.15,142.46,142.46,18361.0,141.4176,141.5462,140.8639,140.8639,18361.0
2022-01-27 12:10:00,142.52,142.65,141.68,141.69,21118.0,140.9232,141.0518,140.0926,140.1025,21118.0
2022-01-27 12:20:00,141.71,141.8,141.1,141.7,38886.0,140.1223,140.2113,139.5191,140.1124,38886.0
2022-01-27 12:30:00,141.72,141.88,141.34,141.49,12006.0,140.1322,140.2904,139.7564,139.9048,12006.0
2022-01-27 12:40:00,141.38,141.68,140.87,140.88,12955.0,139.796,140.0926,139.2917,139.3016,12955.0
2022-01-27 12:50:00,141.02,141.16,140.78,140.9,20485.0,139.44,139.5785,139.2027,139.3214,20485.0
2022-01-27 13:00:00,140.82,140.96,139.43,139.76,57070.0,139.2423,139.3807,137.8678,138.1941,57070.0
2022-01-27 13:10:00,139.71,140.21,139.51,139.75,33142.0,138.1447,138.6391,137.9469,138.1843,33142.0
2022-01-27 13:20:00,139.82,139.89,138.88,138.96,42995.0,138.2535,138.3227,137.324,137.4031,42995.0
2022-01-27 13:30:00,138.89,139.52,138.5,138.5,31420.0,137.3339,137.9568,136.9483,136.9483,31420.0
2022-01-27 13:40:00,138.52,138.94,138.28,138.92,32164.0,136.968,137.3833,136.7307,137.3636,32164.0
2022-01-27 13:50:00,138.83,139.63,138.53,139.48,27488.0,137.2746,138.0656,136.9779,137.9173,27488.0
2022-01-27 14:00:00,139.4,140.66,139.37,140.17,38153.0,137.8382,139.0841,137.8085,138.5995,38153.0
2022-01-27 14:10:00,140.17,140.37,139.55,139.66,43907.0,138.5995,138.7973,137.9865,138.0953,43907.0
2022-01-27 14:20:00,139.63,139.76,138.93,139.09,24112.0,138.0656,138.1941,137.3734,137.5316,24112.0
2022-01-27 14:30:00,139.07,139.2,138.47,138.98,74696.0,137.5119,137.6404,136.9186,137.4229,74696.0
2022-01-27 14:40:00,138.96,139.51,138.61,138.72,44808.0,137.4031,137.9469,137.057,137.1658,44808.0
2022-01-27 14:50:00,138.71,138.77,137.68,138.0,46530.0,137.1559,137.2152,136.1374,136.4539,46530.0
2022-01-27 15:00:00,138.06,138.83,137.94,138.17,87536.0,136.5132,137.2746,136.3945,136.622,87536.0
2022-01-27 15:10:00,138.16,138.17,136.89,137.25,93187.0,136.6121,136.622,135.3563,135.7123,93187.0
2022-01-27 15:20:00,137.38,137.58,136.94,137.49,84916.0,135.8408,136.0386,135.4057,135.9496,84916.0
2022-01-27 15:30:00,137.57,137.68,136.91,137.09,126144.0,136.0287,136.1374,135.3761,135.5541,126144.0
2022-01-27 15:40:00,137.09,138.38,137.0,137.93,202140.0,135.5541,136.8296,135.4651,136.3846,202140.0
2022-01-27 15:50:00,138.02,138.19,137.25,137.25,406354.0,136.4736,136.6417,135.7123,135.7123,406354.0
2022-01-28 09:30:00,138.22,138.75,137.57,138.13,54626.0,136.6714,137.1955,136.0287,136.5824,54626.0
2022-01-28 09:40:00,138.13,138.8,137.24,137.87,35599.0,136.5824,137.2449,135.7024,136.3253,35599.0
2022-01-28 09:50:00,137.9,138.77,137.51,137.74,35975.0,136.355,137.2152,135.9694,136.1968,35975.0
2022-01-28 10:00:00,137.77,137.94,137.32,137.86,21427.0,136.2264,136.3945,135.7815,136.3154,21427.0
2022-01-28 10:10:00,137.89,139.55,137.89,139.54,86633.0,136.3451,137.9865,136.3451,137.9766,86633.0
2022-01-28 10:20:00,139.51,139.61,138.03,138.2,52772.0,137.9469,138.0458,136.4835,136.6516,52772.0
2022-01-28 10:30:00,138.18,138.22,137.0,137.19,53113.0,136.6318,136.6714,135.4651,135.6529,53113.0
2022-01-28 10:40:00,137.19,138.11,136.72,138.11,26915.0,135.6529,136.5626,135.1882,136.5626,26915.0
2022-01-28 10:50:00,138.05,138.71,137.94,138.53,17294.0,136.5033,137.1559,136.3945,136.9779,17294.0
2022-01-28 11:00:00,138.63,139.17,138.29,139.07,17940.0,137.0768,137.6108,136.7406,137.5119,17940.0
2022-01-28 11:10:00,138.98,140.85,138.98,140.72,35219.0,137.4229,139.2719,137.4229,139.1434,35219.0
2022-01-28 11:20:00,140.8,141.45,140.65,141.09,49336.0,139.2225,139.8652,139.0742,139.5092,49336.0
2022-01-28 11:30:00,140.99,141.75,140.57,141.66,57836.0,139.4104,140.1618,138.9951,140.0729,57836.0
2022-01-28 11:40:00,141.55,141.56,140.62,141.09,53121.0,139.9641,139.974,139.0445,139.5092,53121.0
2022-01-28 11:50:00,141.08,142.39,141.08,142.39,43102.0,139.4994,140.7947,139.4994,140.7947,43102.0
2022-01-28 12:00:00,142.35,142.61,141.85,141.86,47685.0,140.7551,141.0122,140.2607,140.2706,47685.0
2022-01-28 12:10:00,142.01,142.11,141.59,142.11,15047.0,140.4189,140.5178,140.0036,140.5178,15047.0
2022-01-28 12:20:00,142.16,142.16,141.28,141.61,23342.0,140.5673,140.5673,139.6971,140.0234,23342.0
2022-01-28 12:30:00,141.61,141.82,141.13,141.13,53571.0,140.0234,140.2311,139.5488,139.5488,53571.0
2022-01-28 12:40:00,141.03,141.13,140.81,141.13,10072.0,139.4499,139.5488,139.2324,139.5488,10072.0
2022-01-28 12:50:00,140.99,141.01,140.6,140.94,11564.0,139.4104,139.4301,139.0247,139.3609,11564.0
2022-01-28 13:00:00,140.9,141.53,140.9,141.27,15389.0,139.3214,139.9443,139.3214,139.6872,15389.0
2022-01-28 13:10:00,141.22,141.49,141.17,141.41,7222.0,139.6378,139.9048,139.5883,139.8257,7222.0
2022-01-28 13:20:00,141.38,141.38,140.73,140.95,12712.0,139.796,139.796,139.1533,139.3708,12712.0
2022-01-28 13:30:00,141.17,141.69,141.17,141.28,7553.0,139.5883,140.1025,139.5883,139.6971,7553.0
2022-01-28 13:40:00,141.27,141.47,141.06,141.22,11934.0,139.6872,139.885,139.4796,139.6378,11934.0
2022-01-28 13:50:00,141.34,141.69,141.11,141.53,20391.0,139.7564,140.1025,139.529,139.9443,20391.0
2022-01-28 14:00:00,141.61,141.83,140.73,140.81,8498.0,140.0234,140.241,139.1533,139.2324,8498.0
2022-01-28 14:10:00,140.82,140.92,139.94,140.14,20149.0,139.2423,139.3411,138.3721,138.5699,20149.0
2022-01-28 14:20:00,139.99,139.99,139.38,139.38,38280.0,138.4216,138.4216,137.8184,137.8184,38280.0
2022-01-28 14:30:00,139.32,140.19,139.07,140.17,41116.0,137.7591,138.6193,137.5119,138.5995,41116.0
2022-01-28 14:40:00,140.2,140.95,140.2,140.81,8310.0,138.6292,139.3708,138.6292,139.2324,8310.0
2022-01-28 14:50:00,140.94,141.31,140.63,141.07,20749.0,139.3609,139.7268,139.0544,139.4895,20749.0
2022-01-28 15:00:00,141.14,141.28,140.9,141.19,17018.0,139.5587,139.6971,139.3214,139.6081,17018.0
2022-01-28 15:10:00,141.13,141.25,140.75,141.07,38114.0,139.5488,139.6674,139.1731,139.4895,38114.0
2022-01-28 15:20:00,141.08,141.67,140.99,141.67,15339.0,139.4994,140.0827,139.4104,140.0827,15339.0
2022-01-28 15:30:00,141.58,142.31,141.14,142.17,55672.0,139.9938,140.7156,139.5587,140.5771,55672.0
2022-01-28 15:40:00,142.17,142.99,142.12,142.99,65526.0,140.5771,141.388,140.5277,141.388,65526.0
2022-01-28 15:50:00,143.03,143.56,142.84,143.44,226247.0,141.4275,141.9516,141.2396,141.8329,226247.0
2022-01-31 09:30:00,142.19,142.96,141.7,142.48,37880.0,140.5969,141.3583,140.1124,140.8837,37880.0
2022-01-31 09:40:00,142.4,142.62,141.7,141.94,19680.0,140.8046,141.0221,140.1124,140.3497,19680.0
2022-01-31 09:50:00,141.87,142.28,141.39,142.11,18192.0,140.2805,140.6859,139.8059,140.5178,18192.0
2022-01-31 10:00:00,142.18,142.48,141.57,142.13,34204.0,140.587,140.8837,139.9839,140.5376,34204.0
2022-01-31 10:10:00,142.15,142.52,141.84,142.14,51066.0,140.5574,140.9232,140.2508,140.5475,51066.0
2022-01-31 10:20:00,142.13,142.6,141.58,141.58,31209.0,140.5376,141.0023,139.9938,139.9938,31209.0
2022-01-31 10:30:00,141.6,142.94,141.59,142.84,49782.0,140.0135,141.3385,140.0036,141.2396,49782.0
2022-01-31 10:40:00,142.92,142.92,142.05,142.09,30628.0,141.3187,141.3187,140.4585,140.498,30628.0
2022-01-31 10:50:00,142.08,143.28,142.08,143.06,35076.0,140.4881,141.6747,140.4881,141.4572,35076.0
2022-01-31 11:00:00,143.2,143.57,143.16,143.41,9352.0,141.5956,141.9615,141.556,141.8032,9352.0
2022-01-31 11:10:00,143.25,143.85,143.01,143.18,15265.0,141.645,142.2383,141.4077,141.5758,15265.0
2022-01-31 11:20:00,143.24,143.69,143.01,143.35,10739.0,141.6352,142.0801,141.4077,141.7439,10739.0
2022-01-31 11:30:00,143.35,143.92,143.24,143.78,21482.0,141.7439,142.3075,141.6352,142.1691,21482.0
2022-01-31 11:40:00,143.88,143.99,143.63,143.78,12358.0,142.268,142.3767,142.0208,142.1691,12358.0
2022-01-31 11:50:00,143.76,144.82,143.76,144.82,18550.0,142.1493,143.1975,142.1493,143.1975,18550.0
2022-01-31 12:00:00,144.75,144.84,144.13,144.13,10667.0,143.1282,143.2172,142.5152,142.5152,10667.0
2022-01-31 12:10:00,144.1,144.73,144.1,144.73,8359.0,142.4855,143.1085,142.4855,143.1085,8359.0
2022-01-31 12:20:00,144.67,144.69,144.22,144.22,8157.0,143.0491,143.0689,142.6042,142.6042,8157.0
2022-01-31 12:30:00,144.29,144.43,144.03,144.33,13484.0,142.6734,142.8118,142.4163,142.7129,13484.0
2022-01-31 12:40:00,144.32,144.9,144.3,144.89,10128.0,142.7031,143.2766,142.6833,143.2667,10128.0
2022-01-31 12:50:00,144.82,144.84,144.67,144.81,9720.0,143.1975,143.2172,143.0491,143.1876,9720.0
2022-01-31 13:00:00,144.77,144.77,144.49,144.68,8530.0,143.148,143.148,142.8711,143.059,8530.0
2022-01-31 13:10:00,144.6,144.93,144.38,144.85,12493.0,142.9799,143.3062,142.7624,143.2271,12493.0
2022-01-31 13:20:00,144.82,144.88,144.57,144.71,57546.0,143.1975,143.2568,142.9503,143.0887,57546.0
2022-01-31 13:30:00,144.75,144.75,144.11,144.34,9062.0,143.1282,143.1282,142.4954,142.7228,9062.0
2022-01-31 13:40:00,144.37,144.53,144.18,144.44,15563.0,142.7525,142.9107,142.5646,142.8217,15563.0
2022-01-31 13:50:00,144.5,144.56,144.14,144.22,6956.0,142.881,142.9404,142.5251,142.6042,6956.0
2022-01-31 14:00:00,144.13,144.5,144.05,144.29,6700.0,142.5152,142.881,142.4361,142.6734,6700.0
2022-01-31 14:10:00,144.47,144.47,144.28,144.28,8218.0,142.8514,142.8514,142.6635,142.6635,8218.0
2022-01-31 14:20:00,144.28,144.63,144.25,144.59,11385.0,142.6635,143.0096,142.6338,142.97,11385.0
2022-01-31 14:30:00,144.54,144.58,144.33,144.47,10401.0,142.9206,142.9601,142.7129,142.8514,10401.0
2022-01-31 14:40:00,144.45,144.56,144.34,144.4,12727.0,142.8316,142.9404,142.7228,142.7822,12727.0
2022-01-31 14:50:00,144.45,144.45,143.98,143.98,23187.0,142.8316,142.8316,142.3669,142.3669,23187.0
2022-01-31 15:00:00,143.99,144.39,143.71,143.71,16936.0,142.3767,142.7723,142.0999,142.0999,16936.0
2022-01-31 15:10:00,143.72,143.72,142.95,143.03,25294.0,142.1098,142.1098,141.3484,141.4275,25294.0
2022-01-31 15:20:00,143.05,143.83,143.04,143.72,21754.0,141.4473,142.2185,141.4374,142.1098,21754.0
2022-01-31 15:30:00,143.61,144.26,143.54,144.14,44526.0,142.001,142.6437,141.9318,142.5251,44526.0
2022-01-31 15:40:00,144.13,144.84,144.03,144.81,58708.0,142.5152,143.2172,142.4163,143.1876,58708.0
2022-01-31 15:50:00,144.84,145.44,144.84,145.1,158774.0,143.2172,143.8105,143.2172,143.4743,158774.0
2022-02-01 09:30:00,145.93,146.24,145.1,145.53,69317.0,144.295,144.6015,143.4743,143.8995,69317.0
2022-02-01 09:40:00,145.44,145.64,144.57,145.36,52076.0,143.8105,144.0083,142.9503,143.7314,52076.0
2022-02-01 09:50:00,145.4,145.99,144.89,145.03,83217.0,143.771,144.3543,143.2667,143.4051,83217.0
2022-02-01 10:00:00,145.03,145.04,143.58,144.14,22680.0,143.4051,143.415,141.9713,142.5251,22680.0
2022-02-01 10:10:00,144.28,145.0,143.99,144.63,15331.0,142.6635,143.3754,142.3767,143.0096,15331.0
2022-02-01 10:20:00,144.64,145.21,144.64,144.9,35142.0,143.0195,143.5831,143.0195,143.2766,35142.0
2022-02-01 10:30:00,144.94,145.45,144.71,145.02,74615.0,143.3161,143.8204,143.0887,143.3952,74615.0
2022-02-01 10:40:00,145.1,145.11,144.11,144.21,67554.0,143.4743,143.4842,142.4954,142.5943,67554.0
2022-02-01 10:50:00,144.29,144.93,144.29,144.84,22777.0,142.6734,143.3062,142.6734,143.2172,22777.0
2022-02-01 11:00:00,144.87,145.18,144.71,144.99,23344.0,143.2469,143.5534,143.0887,143.3655,23344.0
2022-02-01 11:10:00,144.88,145.29,144.85,144.93,50878.0,143.2568,143.6622,143.2271,143.3062,50878.0
2022-02-01 11:20:00,145.02,145.05,144.3,144.33,94529.0,143.3952,143.4249,142.6833,142.7129,94529.0
2022-02-01 11:30:00,144.33,144.82,143.82,144.69,46363.0,142.7129,143.1975,142.2087,143.0689,46363.0
2022-02-01 11:40:00,144.83,145.4,144.75,144.99,28681.0,143.2073,143.771,143.1282,143.3655,28681.0
2022-02-01 11:50:00,145.0,145.29,144.89,145.09,19550.0,143.3754,143.6622,143.2667,143.4644,19550.0
2022-02-01 12:00:00,145.12,145.17,144.89,144.99,18414.0,143.4941,143.5435,143.2667,143.3655,18414.0
2022-02-01 12:10:00,144.92,145.49,144.71,145.11,96873.0,143.2963,143.8599,143.0887,143.4842,96873.0
2022-02-01 12:20:00,145.04,145.24,144.84,144.97,22084.0,143.415,143.6127,143.2172,143.3458,22084.0
2022-02-01 12:30:00,144.98,145.06,144.52,144.77,17168.0,143.3557,143.4348,142.9008,143.148,17168.0
2022-02-01 12:40:00,144.85,145.15,144.79,144.98,34530.0,143.2271,143.5238,143.1678,143.3557,34530.0
2022-02-01 12:50:00,144.93,145.07,144.85,145.02,25662.0,143.3062,143.4446,143.2271,143.3952,25662.0
2022-02-01 13:00:00,145.01,145.09,144.75,144.96,24965.0,143.3853,143.4644,143.1282,143.3359,24965.0
2022-02-01 13:10:00,144.96,145.31,144.89,145.26,29358.0,143.3359,143.682,143.2667,143.6325,29358.0
2022-02-01 13:20:00,145.2,145.27,144.9,144.97,32758.0,143.5732,143.6424,143.2766,143.3458,32758.0
2022-02-01 13:30:00,144.97,145.05,144.79,145.02,11260.0,143.3458,143.4249,143.1678,143.3952,11260.0
2022-02-01 13:40:00,145.02,145.15,144.86,144.9,15286.0,143.3952,143.5238,143.237,143.2766,15286.0
2022-02-01 13:50:00,144.85,145.02,144.51,144.8,8074.0,143.2271,143.3952,142.8909,143.1777,8074.0
2022-02-01 14:00:00,144.92,145.1,144.65,144.8,12930.0,143.2963,143.4743,143.0294,143.1777,12930.0
2022-02-01 14:10:00,144.84,144.93,144.36,144.83,12629.0,143.2172,143.3062,142.7426,143.2073,12629.0
2022-02-01 14:20:00,144.88,144.88,144.44,144.53,12407.0,143.2568,143.2568,142.8217,142.9107,12407.0
2022-02-01 14:30:00,144.59,145.06,144.59,144.9,9743.0,142.97,143.4348,142.97,143.2766,9743.0
2022-02-01 14:40:00,144.88,144.9,144.53,144.9,20567.0,143.2568,143.2766,142.9107,143.2766,20567.0
2022-02-01 14:50:00,144.82,145.03,144.56,144.95,27141.0,143.1975,143.4051,142.9404,143.326,27141.0
2022-02-01 15:00:00,145.0,145.16,144.84,145.05,43236.0,143.3754,143.5336,143.2172,143.4249,43236.0
2022-02-01 15:10:00,145.11,145.11,144.86,144.96,20845.0,143.4842,143.4842,143.237,143.3359,20845.0
2022-02-01 15:20:00,145.0,145.17,144.92,145.11,68771.0,143.3754,143.5435,143.2963,143.4842,68771.0
2022-02-01 15:30:00,145.11,145.22,144.93,145.03,104371.0,143.4842,143.593,143.3062,143.4051,104371.0
2022-02-01 15:40:00,145.05,146.16,145.04,145.99,72386.0,143.4249,144.5224,143.415,144.3543,72386.0
2022-02-01 15:50:00,146.08,146.12,145.67,145.71,235263.0,144.4433,144.4829,144.0379,144.0775,235263.0
2022-02-02 09:30:00,145.99,145.99,144.78,144.94,40058.0,144.3543,144.3543,143.1579,143.3161,40058.0
2022-02-02 09:40:00,145.12,145.47,143.81,143.92,26313.0,143.4941,143.8402,142.1988,142.3075,26313.0
2022-02-02 09:50:00,144.0,144.62,143.78,144.08,29704.0,142.3866,142.9997,142.1691,142.4657,29704.0
2022-02-02 10:00:00,144.05,144.24,143.5,144.01,24008.0,142.4361,142.6239,141.8922,142.3965,24008.0
2022-02-02 10:10:00,144.01,144.07,143.13,143.96,32933.0,142.3965,142.4559,141.5264,142.3471,32933.0
2022-02-02 10:20:00,143.8,143.86,142.74,142.95,39914.0,142.1889,142.2482,141.1408,141.3484,39914.0
2022-02-02 10:30:00,143.04,143.96,142.88,143.41,285647.0,141.4374,142.3471,141.2792,141.8032,285647.0
2022-02-02 10:40:00,143.42,143.84,142.8,143.58,76877.0,141.8131,142.2284,141.2001,141.9713,76877.0
2022-02-02 10:50:00,143.6,143.97,143.21,143.97,80315.0,141.9911,142.357,141.6055,142.357,80315.0
2022-02-02 11:00:00,144.01,144.16,143.51,143.56,13776.0,142.3965,142.5448,141.9021,141.9516,13776.0
2022-02-02 11:10:00,143.6,143.68,142.97,143.6,19438.0,141.9911,142.0702,141.3682,141.9911,19438.0
2022-02-02 11:20:00,143.66,143.83,143.32,143.49,16469.0,142.0504,142.2185,141.7143,141.8824,16469.0
2022-02-02 11:30:00,143.37,143.51,143.01,143.12,9696.0,141.7637,141.9021,141.4077,141.5165,9696.0
2022-02-02 11:40:00,143.06,143.57,143.04,143.38,11866.0,141.4572,141.9615,141.4374,141.7736,11866.0
2022-02-02 11:50:00,143.38,143.9,143.38,143.89,20261.0,141.7736,142.2878,141.7736,142.2779,20261.0
2022-02-02 12:00:00,143.81,143.84,143.5,143.81,35950.0,142.1988,142.2284,141.8922,142.1988,35950.0
2022-02-02 12:10:00,143.76,143.92,143.59,143.64,30712.0,142.1493,142.3075,141.9812,142.0307,30712.0
2022-02-02 12:20:00,143.75,143.97,143.68,143.83,15753.0,142.1394,142.357,142.0702,142.2185,15753.0
2022-02-02 12:30:00,143.88,144.17,143.82,144.16,140833.0,142.268,142.5547,142.2087,142.5448,140833.0
2022-02-02 12:40:00,144.16,144.29,143.99,144.18,34198.0,142.5448,142.6734,142.3767,142.5646,34198.0
2022-02-02 12:50:00,144.17,144.48,144.17,144.34,19086.0,142.5547,142.8613,142.5547,142.7228,19086.0
2022-02-02 13:00:00,144.31,144.8,144.13,144.73,100246.0,142.6932,143.1777,142.5152,143.1085,100246.0
2022-02-02 13:10:00,144.64,144.96,144.55,144.62,14662.0,143.0195,143.3359,142.9305,142.9997,14662.0
2022-02-02 13:20:00,144.67,144.89,144.61,144.79,15129.0,143.0491,143.2667,142.9898,143.1678,15129.0
2022-02-02 13:30:00,144.8,145.08,144.76,145.08,19376.0,143.1777,143.4545,143.1381,143.4545,19376.0
2022-02-02 13:40:00,145.09,145.25,144.9,144.98,15584.0,143.4644,143.6226,143.2766,143.3557,15584.0
2022-02-02 13:50:00,144.97,145.28,144.89,145.22,13015.0,143.3458,143.6523,143.2667,143.593,13015.0
2022-02-02 14:00:00,145.18,145.23,144.9,145.1,8262.0,143.5534,143.6029,143.2766,143.4743,8262.0
2022-02-02 14:10:00,145.13,145.23,144.76,145.06,18296.0,143.504,143.6029,143.1381,143.4348,18296.0
2022-02-02 14:20:00,145.05,145.09,144.59,144.82,13737.0,143.4249,143.4644,142.97,143.1975,13737.0
2022-02-02 14:30:00,144.85,145.21,144.85,145.05,12940.0,143.2271,143.5831,143.2271,143.4249,12940.0
2022-02-02 14:40:00,145.08,145.22,144.99,145.06,13840.0,143.4545,143.593,143.3655,143.4348,13840.0
2022-02-02 14:50:00,145.09,145.14,144.93,144.94,11701.0,143.4644,143.5139,143.3062,143.3161,11701.0
2022-02-02 15:00:00,144.98,145.21,144.83,145.19,14047.0,143.3557,143.5831,143.2073,143.5633,14047.0
2022-02-02 15:10:00,145.22,145.48,145.09,145.29,25108.0,143.593,143.8501,143.4644,143.6622,25108.0
2022-02-02 15:20:00,145.33,145.35,144.79,144.99,26068.0,143.7017,143.7215,143.1678,143.3655,26068.0
2022-02-02 15:30:00,145.04,145.17,144.85,145.0,19840.0,143.415,143.5435,143.2271,143.3754,19840.0
2022-02-02 15:40:00,145.0,145.17,144.87,145.06,204162.0,143.3754,143.5435,143.2469,143.4348,204162.0
2022-02-02 15:50:00,145.01,145.13,144.56,144.57,136901.0,143.3853,143.504,142.9404,142.9503,136901.0
2022-02-03 09:30:00,144.17,144.37,143.23,144.24,81830.0,142.5547,142.7525,141.6253,142.6239,81830.0
2022-02-03 09:40:00,144.22,144.3,143.36,143.59,111206.0,142.6042,142.6833,141.7538,141.9812,111206.0
2022-02-03 09:50:00,143.44,144.01,143.1,143.34,123111.0,141.8329,142.3965,141.4967,141.734,123111.0
2022-02-03 10:00:00,143.58,143.58,142.65,143.0,78685.0,141.9713,141.9713,141.0518,141.3978,78685.0
2022-02-03 10:10:00,143.08,144.14,143.01,144.12,68243.0,141.4769,142.5251,141.4077,142.5053,68243.0
2022-02-03 10:20:00,144.23,144.35,143.73,143.97,78636.0,142.6141,142.7327,142.1197,142.357,78636.0
2022-02-03 10:30:00,143.97,144.08,143.65,143.98,192134.0,142.357,142.4657,142.0406,142.3669,192134.0
2022-02-03 10:40:00,144.0,145.01,143.96,144.56,44144.0,142.3866,143.3853,142.3471,142.9404,44144.0
2022-02-03 10:50:00,144.62,145.1,144.28,145.04,17438.0,142.9997,143.4743,142.6635,143.415,17438.0
2022-02-03 11:00:00,144.92,145.33,144.79,145.24,24666.0,143.2963,143.7017,143.1678,143.6127,24666.0
2022-02-03 11:10:00,145.16,145.86,145.15,145.62,39314.0,143.5336,144.2258,143.5238,143.9885,39314.0
2022-02-03 11:20:00,145.66,145.67,145.09,145.21,43961.0,144.028,144.0379,143.4644,143.5831,43961.0
2022-02-03 11:30:00,145.25,145.35,144.93,144.97,24450.0,143.6226,143.7215,143.3062,143.3458,24450.0
2022-02-03 11:40:00,144.93,145.28,144.77,145.01,33602.0,143.3062,143.6523,143.148,143.3853,33602.0
2022-02-03 11:50:00,145.03,145.35,144.61,144.61,33775.0,143.4051,143.7215,142.9898,142.9898,33775.0
2022-02-03 12:00:00,144.56,144.83,144.36,144.79,16442.0,142.9404,143.2073,142.7426,143.1678,16442.0
2022-02-03 12:10:00,144.74,144.84,144.36,144.47,19935.0,143.1183,143.2172,142.7426,142.8514,19935.0
2022-02-03 12:20:00,144.39,144.78,144.39,144.76,38461.0,142.7723,143.1579,142.7723,143.1381,38461.0
2022-02-03 12:30:00,144.84,145.24,144.72,144.99,14571.0,143.2172,143.6127,143.0986,143.3655,14571.0
2022-02-03 12:40:00,145.01,145.05,144.76,144.89,15754.0,143.3853,143.4249,143.1381,143.2667,15754.0
2022-02-03 12:50:00,144.98,145.09,144.68,144.73,9454.0,143.3557,143.4644,143.059,143.1085,9454.0
2022-02-03 13:00:00,144.81,145.11,144.75,144.95,13882.0,143.1876,143.4842,143.1282,143.326,13882.0
2022-02-03 13:10:00,144.85,144.85,144.55,144.62,47742.0,143.2271,143.2271,142.9305,142.9997,47742.0
2022-02-03 13:20:00,144.66,145.09,144.53,144.61,22195.0,143.0392,143.4644,142.9107,142.9898,22195.0
2022-02-03 13:30:00,144.61,144.92,144.61,144.7,23017.0,142.9898,143.2963,142.9898,143.0788,23017.0
2022-02-03 13:40:00,144.8,145.05,144.71,144.95,12603.0,143.1777,143.4249,143.0887,143.326,12603.0
2022-02-03 13:50:00,144.93,144.99,144.77,144.78,23776.0,143.3062,143.3655,143.148,143.1579,23776.0
2022-02-03 14:00:00,144.78,145.07,144.71,145.0,25008.0,143.1579,143.4446,143.0887,143.3754,25008.0
2022-02-03 14:10:00,145.07,145.45,144.72,145.35,30867.0,143.4446,143.8204,143.0986,143.7215,30867.0
2022-02-03 14:20:00,145.35,145.51,145.12,145.25,34184.0,143.7215,143.8797,143.4941,143.6226,34184.0
2022-02-03 14:30:00,145.25,145.41,144.86,145.0,18503.0,143.6226,143.7808,143.237,143.3754,18503.0
2022-02-03 14:40:00,144.93,145.05,144.44,144.44,19562.0,143.3062,143.4249,142.8217,142.8217,19562.0
2022-02-03 14:50:00,144.46,144.77,144.33,144.56,35441.0,142.8415,143.148,142.7129,142.9404,35441.0
2022-02-03 15:00:00,144.6,144.7,144.38,144.52,14918.0,142.9799,143.0788,142.7624,142.9008,14918.0
2022-02-03 15:10:00,144.56,144.63,144.34,144.53,29150.0,142.9404,143.0096,142.7228,142.9107,29150.0
2022-02-03 15:20:00,144.56,144.71,144.24,144.31,26062.0,142.9404,143.0887,142.6239,142.6932,26062.0
2022-02-03 15:30:00,144.3,144.3,143.77,143.89,33823.0,142.6833,142.6833,142.1592,142.2779,33823.0
2022-02-03 15:40:00,143.89,144.33,143.65,144.28,129156.0,142.2779,142.7129,142.0406,142.6635,129156.0
2022-02-03 15:50:00,144.21,144.58,143.83,144.15,200825.0,142.5943,142.9601,142.2185,142.535,200825.0
2022-02-04 09:30:00,143.42,144.5,142.83,143.0,132180.0,141.8131,142.881,141.2297,141.3978,132180.0
2022-02-04 09:40:00,143.07,143.9,142.93,143.85,19333.0,141.4671,142.2878,141.3286,142.2383,19333.0
2022-02-04 09:50:00,143.62,143.79,142.88,143.41,11380.0,142.0109,142.179,141.2792,141.8032,11380.0
2022-02-04 10:00:00,143.51,144.17,143.2,143.65,76251.0,141.9021,142.5547,141.5956,142.0406,76251.0
2022-02-04 10:10:00,143.74,144.59,143.07,144.41,67682.0,142.1296,142.97,141.4671,142.792,67682.0
2022-02-04 10:20:00,144.35,144.74,144.21,144.4,92501.0,142.7327,143.1183,142.5943,142.7822,92501.0
2022-02-04 10:30:00,144.12,144.7,143.85,143.85,47562.0,142.5053,143.0788,142.2383,142.2383,47562.0
2022-02-04 10:40:00,144.02,144.18,143.44,143.66,45446.0,142.4064,142.5646,141.8329,142.0504,45446.0
2022-02-04 10:50:00,143.65,143.78,143.43,143.5,62579.0,142.0406,142.1691,141.823,141.8922,62579.0
2022-02-04 11:00:00,143.37,143.88,142.91,143.05,117236.0,141.7637,142.268,141.3088,141.4473,117236.0
2022-02-04 11:10:00,143.29,143.65,142.48,142.81,88515.0,141.6846,142.0406,140.8837,141.21,88515.0
2022-02-04 11:20:00,142.71,143.6,142.47,143.3,23283.0,141.1111,141.9911,140.8738,141.6945,23283.0
2022-02-04 11:30:00,143.26,143.61,143.13,143.23,25866.0,141.6549,142.001,141.5264,141.6253,25866.0
2022-02-04 11:40:00,143.31,143.93,143.25,143.49,9742.0,141.7044,142.3174,141.645,141.8824,9742.0
2022-02-04 11:50:00,143.34,143.48,143.12,143.38,5276.0,141.734,141.8725,141.5165,141.7736,5276.0
2022-02-04 12:00:00,143.32,143.41,143.08,143.33,6635.0,141.7143,141.8032,141.4769,141.7241,6635.0
2022-02-04 12:10:00,143.25,143.6,143.13,143.49,34914.0,141.645,141.9911,141.5264,141.8824,34914.0
2022-02-04 12:20:00,143.41,143.63,143.3,143.58,76657.0,141.8032,142.0208,141.6945,141.9713,76657.0
2022-02-04 12:30:00,143.74,143.87,143.48,143.48,12853.0,142.1296,142.2581,141.8725,141.8725,12853.0
2022-02-04 12:40:00,143.6,143.67,143.45,143.56,37208.0,141.9911,142.0603,141.8428,141.9516,37208.0
2022-02-04 12:50:00,143.56,143.79,143.45,143.79,13254.0,141.9516,142.179,141.8428,142.179,13254.0
2022-02-04 13:00:00,143.97,144.83,143.86,144.59,68628.0,142.357,143.2073,142.2482,142.97,68628.0
2022-02-04 13:10:00,144.52,144.8,144.48,144.54,12309.0,142.9008,143.1777,142.8613,142.9206,12309.0
2022-02-04 13:20:00,144.56,145.12,144.56,144.74,15022.0,142.9404,143.4941,142.9404,143.1183,15022.0
2022-02-04 13:30:00,144.82,145.08,144.68,144.97,57004.0,143.1975,143.4545,143.059,143.3458,57004.0
2022-02-04 13:40:00,145.03,145.18,144.69,144.86,10635.0,143.4051,143.5534,143.0689,143.237,10635.0
2022-02-04 13:50:00,144.87,145.13,144.82,145.05,38950.0,143.2469,143.504,143.1975,143.4249,38950.0
2022-02-04 14:00:00,145.01,145.13,144.84,144.97,9446.0,143.3853,143.504,143.2172,143.3458,9446.0
2022-02-04 14:10:00,144.97,145.0,144.46,144.58,20016.0,143.3458,143.3754,142.8415,142.9601,20016.0
2022-02-04 14:20:00,144.69,145.2,144.58,145.03,5883.0,143.0689,143.5732,142.9601,143.4051,5883.0
2022-02-04 14:30:00,145.02,145.51,145.0,145.37,13799.0,143.3952,143.8797,143.3754,143.7413,13799.0
2022-02-04 14:40:00,145.35,145.62,145.13,145.13,114649.0,143.7215,143.9885,143.504,143.504,114649.0
2022-02-04 14:50:00,145.22,145.58,145.01,145.54,13022.0,143.593,143.9489,143.3853,143.9094,13022.0
2022-02-04 15:00:00,145.6,145.93,145.54,145.91,15385.0,143.9687,144.295,143.9094,144.2752,15385.0
2022-02-04 15:10:00,145.98,146.64,145.91,146.43,57887.0,144.3445,144.9971,144.2752,144.7894,57887.0
2022-02-04 15:20:00,146.44,146.8,146.34,146.61,47233.0,144.7993,145.1553,144.7004,144.9674,47233.0
2022-02-04 15:30:00,146.53,147.14,146.53,146.86,54867.0,144.8883,145.4915,144.8883,145.2146,54867.0
2022-02-04 15:40:00,146.87,146.87,146.27,146.45,55447.0,145.2245,145.2245,144.6312,144.8092,55447.0
2022-02-04 15:50:00,146.46,146.64,145.48,145.52,192801.0,144.8191,144.9971,143.8501,143.8896,192801.0
2022-02-07 09:30:00,146.48,148.17,145.76,148.08,24158.0,144.8389,146.5099,144.1269,146.4209,24158.0
2022-02-07 09:40:00,148.06,148.97,147.8,148.5,55664.0,146.4011,147.301,146.1441,146.8362,55664.0
2022-02-07 09:50:00,148.47,148.58,147.63,147.88,26840.0,146.8066,146.9153,145.976,146.2232,26840.0
2022-02-07 10:00:00,147.92,148.27,147.53,147.82,9883.0,146.2627,146.6088,145.8771,146.1638,9883.0
2022-02-07 10:10:00,147.74,147.8,146.59,146.77,10464.0,146.0847,146.1441,144.9476,145.1256,10464.0
2022-02-07 10:20:00,146.77,147.38,146.66,147.29,8522.0,145.1256,145.7288,145.0168,145.6398,8522.0
2022-02-07 10:30:00,147.18,148.21,146.88,148.12,24640.0,145.531,146.5495,145.2344,146.4605,24640.0
2022-02-07 10:40:00,148.1,148.15,147.28,147.81,10608.0,146.4407,146.4901,145.6299,146.154,10608.0
2022-02-07 10:50:00,147.72,148.09,147.55,147.87,12015.0,146.065,146.4308,145.8969,146.2133,12015.0
2022-02-07 11:00:00,147.73,147.85,147.37,147.41,8544.0,146.0748,146.1935,145.7189,145.7584,8544.0
2022-02-07 11:10:00,147.47,147.73,147.19,147.56,7765.0,145.8178,146.0748,145.5409,145.9068,7765.0
2022-02-07 11:20:00,147.57,147.81,147.33,147.47,9224.0,145.9166,146.154,145.6793,145.8178,9224.0
2022-02-07 11:30:00,147.47,147.57,146.38,146.57,109362.0,145.8178,145.9166,144.74,144.9278,109362.0
2022-02-07 11:40:00,146.59,146.91,146.39,146.85,115250.0,144.9476,145.264,144.7499,145.2047,115250.0
2022-02-07 11:50:00,146.86,147.15,146.68,147.04,5779.0,145.2146,145.5013,145.0366,145.3926,5779.0
2022-02-07 12:00:00,147.04,147.27,146.82,147.08,7978.0,145.3926,145.62,145.175,145.4321,7978.0
2022-02-07 12:10:00,147.01,147.25,146.84,147.22,5701.0,145.3629,145.6002,145.1948,145.5706,5701.0
2022-02-07 12:20:00,147.27,147.4,146.82,146.96,3329.0,145.62,145.7485,145.175,145.3135,3329.0
2022-02-07 12:30:00,146.91,147.22,146.48,146.55,11288.0,145.264,145.5706,144.8389,144.9081,11288.0
2022-02-07 12:40:00,146.57,147.07,146.56,146.9,9190.0,144.9278,145.4222,144.918,145.2541,9190.0
2022-02-07 12:50:00,146.99,147.16,146.63,146.78,8199.0,145.3431,145.5112,144.9872,145.1355,8199.0
2022-02-07 13:00:00,146.8,147.17,146.7,147.13,16910.0,145.1553,145.5211,145.0564,145.4816,16910.0
2022-02-07 13:10:00,147.18,147.45,147.13,147.41,9630.0,145.531,145.798,145.4816,145.7584,9630.0
2022-02-07 13:20:00,147.36,147.5,147.25,147.49,12699.0,145.709,145.8474,145.6002,145.8375,12699.0
2022-02-07 13:30:00,147.5,147.73,147.41,147.73,14842.0,145.8474,146.0748,145.7584,146.0748,14842.0
2022-02-07 13:40:00,147.72,147.92,147.69,147.79,8172.0,146.065,146.2627,146.0353,146.1342,8172.0
2022-02-07 13:50:00,147.78,148.06,147.7,147.93,17909.0,146.1243,146.4011,146.0452,146.2726,17909.0
2022-02-07 14:00:00,147.93,148.17,147.84,148.1,10279.0,146.2726,146.5099,146.1836,146.4407,10279.0
2022-02-07 14:10:00,148.17,148.42,148.07,148.08,176234.0,146.5099,146.7571,146.411,146.4209,176234.0
2022-02-07 14:20:00,148.05,148.41,148.02,148.26,35655.0,146.3913,146.7472,146.3616,146.5989,35655.0
2022-02-07 14:30:00,148.28,148.31,147.97,148.1,16007.0,146.6187,146.6483,146.3122,146.4407,16007.0
2022-02-07 14:40:00,148.12,148.46,148.11,148.29,13295.0,146.4605,146.7967,146.4506,146.6286,13295.0
2022-02-07 14:50:00,148.29,148.44,148.22,148.41,11842.0,146.6286,146.7769,146.5594,146.7472,11842.0
2022-02-07 15:00:00,148.4,148.72,148.31,148.58,19171.0,146.7373,147.0538,146.6483,146.9153,19171.0
2022-02-07 15:10:00,148.63,149.08,148.63,148.95,39461.0,146.9648,147.4097,146.9648,147.2812,39461.0
2022-02-07 15:20:00,148.93,149.16,148.91,149.05,51103.0,147.2614,147.4888,147.2416,147.3801,51103.0
2022-02-07 15:30:00,149.06,149.47,148.8,148.8,57198.0,147.3899,147.7954,147.1329,147.1329,57198.0
2022-02-07 15:40:00,148.79,149.2,148.58,148.69,110944.0,147.123,147.5284,146.9153,147.0241,110944.0
2022-02-07 15:50:00,148.73,149.1,148.26,148.6,157912.0,147.0636,147.4295,146.5989,146.9351,157912.0
2022-02-08 09:30:00,149.25,150.28,148.69,149.47,47610.0,147.5778,148.5963,147.0241,147.7954,47610.0
2022-02-08 09:40:00,149.19,149.79,149.12,149.64,25520.0,147.5185,148.1118,147.4493,147.9634,25520.0
2022-02-08 09:50:00,149.38,150.18,149.0,149.54,22128.0,147.7064,148.4974,147.3306,147.8646,22128.0
2022-02-08 10:00:00,149.6,149.89,148.65,149.81,28755.0,147.9239,148.2106,146.9845,148.1315,28755.0
2022-02-08 10:10:00,149.81,150.45,149.8,149.91,21179.0,148.1315,148.7644,148.1217,148.2304,21179.0
2022-02-08 10:20:00,149.85,150.42,149.84,150.1,52417.0,148.1711,148.7347,148.1612,148.4183,52417.0
2022-02-08 10:30:00,150.09,150.86,149.94,150.79,55382.0,148.4084,149.1698,148.2601,149.1006,55382.0
2022-02-08 10:40:00,150.83,151.08,150.49,151.06,28180.0,149.1401,149.3873,148.8039,149.3675,28180.0
2022-02-08 10:50:00,151.02,151.16,150.81,150.89,16164.0,149.328,149.4664,149.1203,149.1994,16164.0
2022-02-08 11:00:00,150.85,151.23,150.81,151.0,21601.0,149.1599,149.5356,149.1203,149.3082,21601.0
2022-02-08 11:10:00,150.97,151.03,150.64,150.86,12488.0,149.2785,149.3379,148.9522,149.1698,12488.0
2022-02-08 11:20:00,150.87,151.09,150.56,151.09,15252.0,149.1797,149.3972,148.8731,149.3972,15252.0
2022-02-08 11:30:00,151.07,151.7,151.05,151.55,17891.0,149.3774,150.0004,149.3577,149.852,17891.0
2022-02-08 11:40:00,151.69,151.9,151.38,151.69,102578.0,149.9905,150.1981,149.684,149.9905,102578.0
2022-02-08 11:50:00,151.71,152.16,151.61,151.78,274243.0,150.0103,150.4552,149.9114,150.0795,274243.0
2022-02-08 12:00:00,151.69,151.99,151.53,151.53,7674.0,149.9905,150.2871,149.8323,149.8323,7674.0
2022-02-08 12:10:00,151.53,151.59,150.96,150.96,35468.0,149.8323,149.8916,149.2687,149.2687,35468.0
2022-02-08 12:20:00,151.01,151.5,151.01,151.4,26598.0,149.3181,149.8026,149.3181,149.7037,26598.0
2022-02-08 12:30:00,151.49,152.32,151.49,152.27,26299.0,149.7927,150.6134,149.7927,150.564,26299.0
2022-02-08 12:40:00,152.28,152.33,151.93,152.18,30154.0,150.5739,150.6233,150.2278,150.475,30154.0
2022-02-08 12:50:00,152.17,152.33,151.93,151.96,36919.0,150.4651,150.6233,150.2278,150.2575,36919.0
2022-02-08 13:00:00,151.94,152.24,151.8,151.97,36992.0,150.2377,150.5343,150.0992,150.2673,36992.0
2022-02-08 13:10:00,151.97,152.12,151.79,151.99,9882.0,150.2673,150.4157,150.0894,150.2871,9882.0
2022-02-08 13:20:00,151.99,152.02,151.67,151.85,9060.0,150.2871,150.3168,149.9707,150.1487,9060.0
2022-02-08 13:30:00,151.81,152.2,151.69,151.78,10230.0,150.1091,150.4948,149.9905,150.0795,10230.0
2022-02-08 13:40:00,151.86,151.93,151.64,151.93,55473.0,150.1586,150.2278,149.941,150.2278,55473.0
2022-02-08 13:50:00,151.98,152.14,151.8,152.1,17502.0,150.2772,150.4354,150.0992,150.3959,17502.0
2022-02-08 14:00:00,152.06,152.39,152.04,152.34,9766.0,150.3563,150.6826,150.3366,150.6332,9766.0
2022-02-08 14:10:00,152.29,152.44,152.25,152.38,13126.0,150.5838,150.7321,150.5442,150.6727,13126.0
2022-02-08 14:20:00,152.37,152.37,151.9,152.08,74371.0,150.6629,150.6629,150.1981,150.3761,74371.0
2022-02-08 14:30:00,152.02,152.6,152.01,152.31,27554.0,150.3168,150.8903,150.3069,150.6035,27554.0
2022-02-08 14:40:00,152.35,152.39,152.06,152.3,18283.0,150.6431,150.6826,150.3563,150.5936,18283.0
2022-02-08 14:50:00,152.28,152.65,152.27,152.52,12339.0,150.5739,150.9397,150.564,150.8112,12339.0
2022-02-08 15:00:00,152.6,152.7,152.32,152.62,12756.0,150.8903,150.9892,150.6134,150.9101,12756.0
2022-02-08 15:10:00,152.62,153.62,152.61,153.62,60624.0,150.9101,151.8989,150.9002,151.8989,60624.0
2022-02-08 15:20:00,153.63,153.67,153.05,153.2,56943.0,151.9087,151.9483,151.3352,151.4836,56943.0
2022-02-08 15:30:00,153.22,153.55,153.21,153.47,85286.0,151.5033,151.8296,151.4934,151.7505,85286.0
2022-02-08 15:40:00,153.47,153.55,153.06,153.18,99057.0,151.7505,151.8296,151.3451,151.4638,99057.0
2022-02-08 15:50:00,153.16,153.7,152.98,153.25,242691.0,151.444,151.978,151.266,151.533,242691.0
2022-02-09 09:30:00,154.85,156.44,154.63,155.95,55739.0,153.1151,154.6873,152.8975,154.2028,55739.0
2022-02-09 09:40:00,155.99,157.49,155.86,156.79,58450.0,154.2423,155.7255,154.1138,155.0333,58450.0
2022-02-09 09:50:00,156.73,157.12,155.7,156.14,115622.0,154.974,155.3596,153.9556,154.3906,115622.0
2022-02-09 10:00:00,156.21,156.54,155.91,156.42,25923.0,154.4598,154.7861,154.1632,154.6675,25923.0
2022-02-09 10:10:00,156.37,156.56,155.9,156.06,25062.0,154.618,154.8059,154.1533,154.3115,25062.0
2022-02-09 10:20:00,156.0,156.37,154.87,154.87,51880.0,154.2522,154.618,153.1349,153.1349,51880.0
2022-02-09 10:30:00,154.92,155.26,154.83,155.04,50152.0,153.1843,153.5205,153.0953,153.3029,50152.0
2022-02-09 10:40:00,154.95,155.18,154.47,154.88,11485.0,153.214,153.4414,152.7393,153.1447,11485.0
2022-02-09 10:50:00,154.96,155.08,154.57,154.97,29756.0,153.2238,153.3425,152.8382,153.2337,29756.0
2022-02-09 11:00:00,155.02,155.26,154.72,154.85,10943.0,153.2832,153.5205,152.9865,153.1151,10943.0
2022-02-09 11:10:00,154.83,154.87,154.25,154.25,14845.0,153.0953,153.1349,152.5218,152.5218,14845.0
2022-02-09 11:20:00,154.36,154.39,154.08,154.11,12629.0,152.6306,152.6602,152.3537,152.3834,12629.0
2022-02-09 11:30:00,154.06,154.16,153.76,153.89,17773.0,152.3339,152.4328,152.0373,152.1658,17773.0
2022-02-09 11:40:00,153.89,153.97,153.47,153.68,34340.0,152.1658,152.2449,151.7505,151.9582,34340.0
2022-02-09 11:50:00,153.62,154.14,153.58,153.59,20704.0,151.8989,152.413,151.8593,151.8692,20704.0
2022-02-09 12:00:00,153.56,153.57,153.24,153.34,10845.0,151.8395,151.8494,151.5231,151.622,10845.0
2022-02-09 12:10:00,153.4,153.72,153.05,153.72,9262.0,151.6813,151.9977,151.3352,151.9977,9262.0
2022-02-09 12:20:00,153.66,153.82,153.47,153.74,19748.0,151.9384,152.0966,151.7505,152.0175,19748.0
2022-02-09 12:30:00,153.75,153.84,153.35,153.58,9551.0,152.0274,152.1164,151.6319,151.8593,9551.0
2022-02-09 12:40:00,153.7,153.76,153.64,153.75,5026.0,151.978,152.0373,151.9186,152.0274,5026.0
2022-02-09 12:50:00,153.68,153.96,153.64,153.7,81448.0,151.9582,152.235,151.9186,151.978,81448.0
2022-02-09 13:00:00,153.76,153.95,153.57,153.74,37148.0,152.0373,152.2252,151.8494,152.0175,37148.0
2022-02-09 13:10:00,153.79,153.89,153.64,153.69,9563.0,152.067,152.1658,151.9186,151.9681,9563.0
2022-02-09 13:20:00,153.68,153.92,153.49,153.86,66537.0,151.9582,152.1955,151.7703,152.1362,66537.0
2022-02-09 13:30:00,153.8,153.94,153.7,153.84,11853.0,152.0768,152.2153,151.978,152.1164,11853.0
2022-02-09 13:40:00,153.9,153.91,153.58,153.68,13744.0,152.1757,152.1856,151.8593,151.9582,13744.0
2022-02-09 13:50:00,153.68,153.88,153.6,153.83,9658.0,151.9582,152.1559,151.8791,152.1065,9658.0
2022-02-09 14:00:00,153.84,153.96,153.79,153.91,10930.0,152.1164,152.235,152.067,152.1856,10930.0
2022-02-09 14:10:00,153.91,153.97,153.79,153.86,15444.0,152.1856,152.2449,152.067,152.1362,15444.0
2022-02-09 14:20:00,153.85,154.08,153.83,153.93,80445.0,152.1263,152.3537,152.1065,152.2054,80445.0
2022-02-09 14:30:00,153.98,154.15,153.9,154.05,66867.0,152.2548,152.4229,152.1757,152.324,66867.0
2022-02-09 14:40:00,154.06,154.1,153.83,153.95,60145.0,152.3339,152.3735,152.1065,152.2252,60145.0
2022-02-09 14:50:00,153.92,154.05,153.67,153.71,13269.0,152.1955,152.324,151.9483,151.9878,13269.0
2022-02-09 15:00:00,153.71,153.78,153.27,153.31,14944.0,151.9878,152.0571,151.5528,151.5923,14944.0
2022-02-09 15:10:00,153.3,153.42,153.22,153.33,16362.0,151.5824,151.7011,151.5033,151.6121,16362.0
2022-02-09 15:20:00,153.36,153.47,153.29,153.43,24789.0,151.6418,151.7505,151.5726,151.711,24789.0
2022-02-09 15:30:00,153.42,153.78,153.38,153.4,42104.0,151.7011,152.0571,151.6615,151.6813,42104.0
2022-02-09 15:40:00,153.35,153.36,152.89,153.23,70096.0,151.6319,151.6418,151.177,151.5132,70096.0
2022-02-09 15:50:00,153.22,153.38,152.95,153.15,240879.0,151.5033,151.6615,151.2364,151.4341,240879.0
2022-02-10 09:30:00,151.96,153.98,150.83,153.98,138416.0,150.2575,152.2548,149.1401,152.2548,138416.0
2022-02-10 09:40:00,153.97,155.0,153.85,154.75,100838.0,152.2449,153.2634,152.1263,153.0162,100838.0
2022-02-10 09:50:00,154.67,155.65,154.66,155.36,18080.0,152.9371,153.9061,152.9272,153.6194,18080.0
2022-02-10 10:00:00,155.32,155.56,155.04,155.46,70375.0,153.5798,153.8171,153.3029,153.7182,70375.0
2022-02-10 10:10:00,155.34,156.09,155.19,155.38,39258.0,153.5996,154.3412,153.4513,153.6391,39258.0
2022-02-10 10:20:00,155.13,155.51,155.08,155.41,20833.0,153.3919,153.7677,153.3425,153.6688,20833.0
2022-02-10 10:30:00,155.44,156.21,155.32,156.09,23454.0,153.6985,154.4598,153.5798,154.3412,23454.0
2022-02-10 10:40:00,156.09,156.49,155.96,156.31,17485.0,154.3412,154.7367,154.2126,154.5587,17485.0
2022-02-10 10:50:00,156.23,156.24,155.16,155.24,29894.0,154.4796,154.4895,153.4216,153.5007,29894.0
2022-02-10 11:00:00,155.26,155.78,154.82,155.61,20400.0,153.5205,154.0347,153.0854,153.8666,20400.0
2022-02-10 11:10:00,155.61,155.69,154.84,154.96,32938.0,153.8666,153.9457,153.1052,153.2238,32938.0
2022-02-10 11:20:00,154.89,155.11,154.66,154.86,17930.0,153.1546,153.3722,152.9272,153.125,17930.0
2022-02-10 11:30:00,154.85,154.98,154.59,154.96,49345.0,153.1151,153.2436,152.858,153.2238,49345.0
2022-02-10 11:40:00,155.0,155.33,154.9,155.22,13768.0,153.2634,153.5897,153.1645,153.4809,13768.0
2022-02-10 11:50:00,155.28,155.72,155.25,155.62,16252.0,153.5403,153.9753,153.5106,153.8764,16252.0
2022-02-10 12:00:00,155.63,155.82,155.47,155.69,12009.0,153.8863,154.0742,153.7281,153.9457,12009.0
2022-02-10 12:10:00,155.68,155.94,155.68,155.8,16551.0,153.9358,154.1929,153.9358,154.0544,16551.0
2022-02-10 12:20:00,155.8,156.12,155.8,156.04,29376.0,154.0544,154.3708,154.0544,154.2917,29376.0
2022-02-10 12:30:00,156.02,156.36,155.97,156.36,22453.0,154.272,154.6082,154.2225,154.6082,22453.0
2022-02-10 12:40:00,156.34,156.39,155.29,155.49,52800.0,154.5884,154.6378,153.5501,153.7479,52800.0
2022-02-10 12:50:00,155.51,155.66,155.29,155.49,21358.0,153.7677,153.916,153.5501,153.7479,21358.0
2022-02-10 13:00:00,155.48,155.58,155.15,155.22,46378.0,153.738,153.8369,153.4117,153.4809,46378.0
2022-02-10 13:10:00,155.25,155.3,153.75,153.87,38553.0,153.5106,153.56,152.0274,152.1461,38553.0
2022-02-10 13:20:00,153.82,154.43,153.78,154.2,45809.0,152.0966,152.6998,152.0571,152.4724,45809.0
2022-02-10 13:30:00,154.16,154.26,153.36,153.75,18831.0,152.4328,152.5317,151.6418,152.0274,18831.0
2022-02-10 13:40:00,153.72,154.25,153.59,153.99,34941.0,151.9977,152.5218,151.8692,152.2647,34941.0
2022-02-10 13:50:00,154.1,154.1,153.67,153.84,34048.0,152.3735,152.3735,151.9483,152.1164,34048.0
2022-02-10 14:00:00,153.85,154.04,153.27,153.84,30979.0,152.1263,152.3142,151.5528,152.1164,30979.0
2022-02-10 14:10:00,153.74,153.85,153.42,153.44,15791.0,152.0175,152.1263,151.7011,151.7209,15791.0
2022-02-10 14:20:00,153.49,154.05,153.38,153.89,24045.0,151.7703,152.324,151.6615,152.1658,24045.0
2022-02-10 14:30:00,153.89,154.36,153.83,154.0,33074.0,152.1658,152.6306,152.1065,152.2746,33074.0
2022-02-10 14:40:00,154.07,154.81,154.02,154.44,22475.0,152.3438,153.0755,152.2944,152.7097,22475.0
2022-02-10 14:50:00,154.43,154.48,154.09,154.29,28626.0,152.6998,152.7492,152.3636,152.5613,28626.0
2022-02-10 15:00:00,154.33,154.55,154.09,154.55,49645.0,152.6009,152.8184,152.3636,152.8184,49645.0
2022-02-10 15:10:00,154.56,154.88,154.33,154.43,32648.0,152.8283,153.1447,152.6009,152.6998,32648.0
2022-02-10 15:20:00,154.42,154.81,154.15,154.59,27663.0,152.6899,153.0755,152.4229,152.858,27663.0
2022-02-10 15:30:00,154.5,154.51,154.05,154.34,35506.0,152.769,152.7789,152.324,152.6108,35506.0
2022-02-10 15:40:00,154.29,154.39,153.4,153.63,62095.0,152.5613,152.6602,151.6813,151.9087,62095.0
2022-02-10 15:50:00,153.62,154.49,153.41,154.27,234096.0,151.8989,152.7591,151.6912,152.5416,234096.0
2022-02-11 09:30:00,154.69,155.49,154.35,155.37,36413.0,152.9569,153.7479,152.6207,153.6292,36413.0
2022-02-11 09:40:00,155.14,155.68,154.76,155.41,46854.0,153.4018,153.9358,153.0261,153.6688,46854.0
2022-02-11 09:50:00,155.38,155.4,154.07,154.35,27847.0,153.6391,153.6589,152.3438,152.6207,27847.0
2022-02-11 10:00:00,154.3,155.46,154.28,155.29,31199.0,152.5712,153.7182,152.5515,153.5501,31199.0
2022-02-11 10:10:00,155.2,155.48,154.9,155.35,33743.0,153.4612,153.738,153.1645,153.6095,33743.0
2022-02-11 10:20:00,155.39,155.65,155.18,155.42,27893.0,153.649,153.9061,153.4414,153.6787,27893.0
2022-02-11 10:30:00,155.45,155.8,155.1,155.47,35487.0,153.7084,154.0544,153.3623,153.7281,35487.0
2022-02-11 10:40:00,155.47,155.65,155.4,155.43,23163.0,153.7281,153.9061,153.6589,153.6886,23163.0
2022-02-11 10:50:00,155.46,155.66,155.03,155.38,35475.0,153.7182,153.916,153.2931,153.6391,35475.0
2022-02-11 11:00:00,155.4,155.79,155.16,155.19,34387.0,153.6589,154.0445,153.4216,153.4513,34387.0
2022-02-11 11:10:00,155.21,155.27,154.84,155.03,33210.0,153.471,153.5304,153.1052,153.2931,33210.0
2022-02-11 11:20:00,155.06,155.31,154.75,154.85,88691.0,153.3227,153.5699,153.0162,153.1151,88691.0
2022-02-11 11:30:00,154.84,155.0,154.24,154.37,10933.0,153.1052,153.2634,152.5119,152.6405,10933.0
2022-02-11 11:40:00,154.39,154.42,153.89,154.39,19241.0,152.6602,152.6899,152.1658,152.6602,19241.0
2022-02-11 11:50:00,154.35,154.6,154.11,154.53,10998.0,152.6207,152.8679,152.3834,152.7987,10998.0
2022-02-11 12:00:00,154.43,154.88,154.42,154.87,18244.0,152.6998,153.1447,152.6899,153.1349,18244.0
2022-02-11 12:10:00,154.86,155.17,154.71,154.71,8413.0,153.125,153.4315,152.9766,152.9766,8413.0
2022-02-11 12:20:00,154.8,155.04,154.65,154.96,9179.0,153.0656,153.3029,152.9173,153.2238,9179.0
2022-02-11 12:30:00,154.95,155.07,154.82,154.91,9700.0,153.214,153.3326,153.0854,153.1744,9700.0
2022-02-11 12:40:00,154.9,154.94,154.34,154.55,8387.0,153.1645,153.2041,152.6108,152.8184,8387.0
2022-02-11 12:50:00,154.5,154.5,153.97,153.97,7370.0,152.769,152.769,152.2449,152.2449,7370.0
2022-02-11 13:00:00,154.06,154.32,153.59,154.29,10800.0,152.3339,152.591,151.8692,152.5613,10800.0
2022-02-11 13:10:00,154.28,154.3,153.74,154.04,8649.0,152.5515,152.5712,152.0175,152.3142,8649.0
2022-02-11 13:20:00,154.01,154.23,153.81,153.81,7982.0,152.2845,152.502,152.0867,152.0867,7982.0
2022-02-11 13:30:00,153.67,153.84,152.43,152.43,75517.0,151.9483,152.1164,150.7222,150.7222,75517.0
2022-02-11 13:40:00,152.4,152.81,151.51,151.72,44439.0,150.6925,151.0979,149.8125,150.0201,44439.0
2022-02-11 13:50:00,151.79,152.0,151.17,151.67,104222.0,150.0894,150.297,149.4763,149.9707,104222.0
2022-02-11 14:00:00,151.5,151.84,150.01,150.62,92455.0,149.8026,150.1388,148.3293,148.9325,92455.0
2022-02-11 14:10:00,150.66,151.37,150.44,151.12,81187.0,148.972,149.6741,148.7545,149.4269,81187.0
2022-02-11 14:20:00,151.11,151.22,149.72,149.88,167423.0,149.417,149.5257,148.0426,148.2008,167423.0
2022-02-11 14:30:00,149.9,150.9,149.76,150.69,51679.0,148.2205,149.2093,148.0821,149.0017,51679.0
2022-02-11 14:40:00,150.77,150.77,149.75,149.77,43813.0,149.0808,149.0808,148.0722,148.092,43813.0
2022-02-11 14:50:00,149.76,150.21,149.33,150.01,41881.0,148.0821,148.5271,147.6569,148.3293,41881.0
2022-02-11 15:00:00,150.09,150.87,149.6,149.6,41953.0,148.4084,149.1797,147.9239,147.9239,41953.0
2022-02-11 15:10:00,149.76,150.2,149.43,149.59,44036.0,148.0821,148.5172,147.7558,147.914,44036.0
2022-02-11 15:20:00,149.51,150.09,149.37,150.03,33695.0,147.8349,148.4084,147.6965,148.3491,33695.0
2022-02-11 15:30:00,149.96,150.2,149.57,149.84,127015.0,148.2799,148.5172,147.8942,148.1612,127015.0
2022-02-11 15:40:00,149.79,150.17,149.25,149.96,76583.0,148.1118,148.4875,147.5778,148.2799,76583.0
2022-02-11 15:50:00,150.05,150.24,149.43,149.46,304986.0,148.3689,148.5567,147.7558,147.7855,304986.0
2022-02-14 09:30:00,149.76,151.25,149.76,151.2,52044.0,148.0821,149.5554,148.0821,149.506,52044.0
2022-02-14 09:40:00,151.18,153.3,151.17,152.85,153112.0,149.4862,151.5824,149.4763,151.1375,153112.0
2022-02-14 09:50:00,152.87,153.9,152.83,152.98,42074.0,151.1573,152.1757,151.1177,151.266,42074.0
2022-02-14 10:00:00,153.0,153.2,151.68,152.61,59738.0,151.2858,151.4836,149.9806,150.9002,59738.0
2022-02-14 10:10:00,152.57,153.48,151.92,152.64,30997.0,150.8606,151.7604,150.2179,150.9298,30997.0
2022-02-14 10:20:00,152.44,153.32,152.25,152.82,49224.0,150.7321,151.6022,150.5442,151.1078,49224.0
2022-02-14 10:30:00,152.7,153.1,152.09,152.75,119992.0,150.9892,151.3847,150.386,151.0386,119992.0
2022-02-14 10:40:00,152.81,153.89,152.8,153.74,45432.0,151.0979,152.1658,151.088,152.0175,45432.0
2022-02-14 10:50:00,153.86,153.86,152.67,152.98,48058.0,152.1362,152.1362,150.9595,151.266,48058.0
2022-02-14 11:00:00,152.94,153.94,152.84,153.55,69942.0,151.2265,152.2153,151.1276,151.8296,69942.0
2022-02-14 11:10:00,153.57,154.33,153.32,154.33,69445.0,151.8494,152.6009,151.6022,152.6009,69445.0
2022-02-14 11:20:00,154.26,154.5,153.96,154.2,57322.0,152.5317,152.769,152.235,152.4724,57322.0
2022-02-14 11:30:00,154.29,154.39,152.94,153.01,46408.0,152.5613,152.6602,151.2265,151.2957,46408.0
2022-02-14 11:40:00,153.03,153.91,153.01,153.78,23516.0,151.3155,152.1856,151.2957,152.0571,23516.0
2022-02-14 11:50:00,153.83,153.83,153.14,153.56,26016.0,152.1065,152.1065,151.4242,151.8395,26016.0
2022-02-14 12:00:00,153.53,153.67,153.25,153.31,73310.0,151.8099,151.9483,151.533,151.5923,73310.0
2022-02-14 12:10:00,153.35,153.77,153.3,153.64,31099.0,151.6319,152.0472,151.5824,151.9186,31099.0
2022-02-14 12:20:00,153.67,153.73,153.22,153.51,118774.0,151.9483,152.0076,151.5033,151.7901,118774.0
2022-02-14 12:30:00,153.63,153.73,153.19,153.37,33600.0,151.9087,152.0076,151.4737,151.6517,33600.0
2022-02-14 12:40:00,153.39,153.51,153.35,153.43,70890.0,151.6714,151.7901,151.6319,151.711,70890.0
2022-02-14 12:50:00,153.46,153.64,153.15,153.17,69425.0,151.7406,151.9186,151.4341,151.4539,69425.0
2022-02-14 13:00:00,153.16,153.36,152.96,153.34,28067.0,151.444,151.6418,151.2463,151.622,28067.0
2022-02-14 13:10:00,153.36,153.36,152.76,153.0,22799.0,151.6418,151.6418,151.0485,151.2858,22799.0
2022-02-14 13:20:00,152.94,153.03,152.5,152.79,36189.0,151.2265,151.3155,150.7914,151.0782,36189.0
2022-02-14 13:30:00,152.81,152.87,152.31,152.54,63452.0,151.0979,151.1573,150.6035,150.831,63452.0
2022-02-14 13:40:00,152.54,152.57,152.17,152.26,25601.0,150.831,150.8606,150.4651,150.5541,25601.0
2022-02-14 13:50:00,152.23,152.23,150.3,150.84,73904.0,150.5244,150.5244,148.6161,149.15,73904.0
2022-02-14 14:00:00,150.77,151.19,149.86,150.21,59228.0,149.0808,149.4961,148.181,148.5271,59228.0
2022-02-14 14:10:00,150.15,151.03,150.1,150.81,53866.0,148.4677,149.3379,148.4183,149.1203,53866.0
2022-02-14 14:20:00,150.83,151.92,150.62,151.43,43350.0,149.1401,150.2179,148.9325,149.7334,43350.0
2022-02-14 14:30:00,151.3,151.55,149.92,150.19,196213.0,149.6048,149.852,148.2403,148.5073,196213.0
2022-02-14 14:40:00,150.21,150.98,149.83,150.68,149135.0,148.5271,149.2884,148.1513,148.9918,149135.0
2022-02-14 14:50:00,150.74,151.55,150.73,151.4,65708.0,149.0511,149.852,149.0412,149.7037,65708.0
2022-02-14 15:00:00,151.45,151.58,150.93,151.51,32411.0,149.7532,149.8817,149.239,149.8125,32411.0
2022-02-14 15:10:00,151.51,151.73,151.0,151.17,43039.0,149.8125,150.03,149.3082,149.4763,43039.0
2022-02-14 15:20:00,151.18,151.93,150.95,151.81,59385.0,149.4862,150.2278,149.2588,150.1091,59385.0
2022-02-14 15:30:00,151.81,152.42,151.71,151.89,82521.0,150.1091,150.7123,150.0103,150.1882,82521.0
2022-02-14 15:40:00,151.92,152.34,151.49,152.08,80183.0,150.2179,150.6332,149.7927,150.3761,80183.0
2022-02-14 15:50:00,152.03,152.15,151.4,151.43,224674.0,150.3267,150.4453,149.7037,149.7334,224674.0
2022-02-15 09:30:00,153.99,156.55,153.99,156.5,184233.0,152.2647,154.796,152.2647,154.7466,184233.0
2022-02-15 09:40:00,156.48,157.86,156.43,157.62,185294.0,154.7268,156.0914,154.6774,155.854,185294.0
2022-02-15 09:50:00,157.55,158.2,157.23,158.0,67326.0,155.7848,156.4275,155.4684,156.2298,67326.0
2022-02-15 10:00:00,157.98,158.09,156.68,157.25,86922.0,156.21,156.3188,154.9246,155.4882,86922.0
2022-02-15 10:10:00,157.21,157.21,156.15,156.87,68123.0,155.4486,155.4486,154.4005,155.1124,68123.0
2022-02-15 10:20:00,156.83,158.16,156.81,158.16,68525.0,155.0729,156.388,155.0531,156.388,68525.0
2022-02-15 10:30:00,158.16,159.09,157.75,158.87,74228.0,156.388,157.3076,155.9826,157.09,74228.0
2022-02-15 10:40:00,158.89,158.96,158.45,158.75,49734.0,157.1098,157.179,156.6747,156.9714,49734.0
2022-02-15 10:50:00,158.7,159.06,158.5,158.7,52578.0,156.9219,157.2779,156.7242,156.9219,52578.0
2022-02-15 11:00:00,158.75,158.8,158.0,158.5,47091.0,156.9714,157.0208,156.2298,156.7242,47091.0
2022-02-15 11:10:00,158.5,158.69,158.21,158.23,30017.0,156.7242,156.9121,156.4374,156.4572,30017.0
2022-02-15 11:20:00,158.29,158.64,157.72,157.81,41361.0,156.5165,156.8626,155.9529,156.0419,41361.0
2022-02-15 11:30:00,157.86,158.44,157.86,158.18,134453.0,156.0914,156.6649,156.0914,156.4078,134453.0
2022-02-15 11:40:00,158.14,158.35,157.81,158.13,46793.0,156.3682,156.5759,156.0419,156.3583,46793.0
2022-02-15 11:50:00,158.1,158.33,157.99,158.26,32009.0,156.3287,156.5561,156.2199,156.4869,32009.0
2022-02-15 12:00:00,158.29,158.51,157.55,157.91,34815.0,156.5165,156.7341,155.7848,156.1408,34815.0
2022-02-15 12:10:00,157.93,158.01,157.16,157.39,129034.0,156.1606,156.2397,155.3992,155.6266,129034.0
2022-02-15 12:20:00,157.37,157.49,156.78,157.29,27944.0,155.6068,155.7255,155.0235,155.5277,27944.0
2022-02-15 12:30:00,157.24,157.6,157.12,157.56,25487.0,155.4783,155.8343,155.3596,155.7947,25487.0
2022-02-15 12:40:00,157.51,157.74,157.4,157.49,34356.0,155.7453,155.9727,155.6365,155.7255,34356.0
2022-02-15 12:50:00,157.51,157.8,157.51,157.73,29104.0,155.7453,156.032,155.7453,155.9628,29104.0
2022-02-15 13:00:00,157.74,158.0,157.6,157.77,32441.0,155.9727,156.2298,155.8343,156.0024,32441.0
2022-02-15 13:10:00,157.78,157.78,157.3,157.34,32027.0,156.0122,156.0122,155.5376,155.5772,32027.0
2022-02-15 13:20:00,157.35,158.28,157.16,158.12,54522.0,155.5871,156.5066,155.3992,156.3484,54522.0
2022-02-15 13:30:00,158.13,158.2,157.35,157.36,41595.0,156.3583,156.4275,155.5871,155.597,41595.0
2022-02-15 13:40:00,157.38,157.6,157.01,157.19,159796.0,155.6167,155.8343,155.2509,155.4289,159796.0
2022-02-15 13:50:00,157.25,157.63,157.23,157.57,17698.0,155.4882,155.8639,155.4684,155.8046,17698.0
2022-02-15 14:00:00,157.61,157.69,157.18,157.37,28909.0,155.8442,155.9233,155.419,155.6068,28909.0
2022-02-15 14:10:00,157.41,157.88,157.31,157.75,37872.0,155.6464,156.1111,155.5475,155.9826,37872.0
2022-02-15 14:20:00,157.73,157.93,157.41,157.6,51589.0,155.9628,156.1606,155.6464,155.8343,51589.0
2022-02-15 14:30:00,157.54,157.67,157.38,157.61,54453.0,155.7749,155.9035,155.6167,155.8442,54453.0
2022-02-15 14:40:00,157.6,157.6,157.23,157.29,62655.0,155.8343,155.8343,155.4684,155.5277,62655.0
2022-02-15 14:50:00,157.23,157.54,157.07,157.37,118075.0,155.4684,155.7749,155.3102,155.6068,118075.0
2022-02-15 15:00:00,157.37,157.6,157.3,157.31,113857.0,155.6068,155.8343,155.5376,155.5475,113857.0
2022-02-15 15:10:00,157.32,157.41,157.12,157.15,85209.0,155.5574,155.6464,155.3596,155.3893,85209.0
2022-02-15 15:20:00,157.16,157.49,157.15,157.38,92789.0,155.3992,155.7255,155.3893,155.6167,92789.0
2022-02-15 15:30:00,157.38,157.49,157.14,157.21,114128.0,155.6167,155.7255,155.3794,155.4486,114128.0
2022-02-15 15:40:00,157.2,157.8,157.18,157.62,251909.0,155.4387,156.032,155.419,155.854,251909.0
2022-02-15 15:50:00,157.56,158.41,157.56,158.06,521803.0,155.7947,156.6352,155.7947,156.2891,521803.0
2022-02-16 09:30:00,157.9,159.98,156.91,158.66,125355.0,156.1309,158.1876,155.152,156.8824,125355.0
2022-02-16 09:40:00,158.79,159.37,157.26,159.17,152948.0,157.0109,157.5844,155.4981,157.3867,152948.0
2022-02-16 09:50:00,159.24,159.52,158.28,158.62,159078.0,157.4559,157.7328,156.5066,156.8428,159078.0
2022-02-16 10:00:00,158.42,160.96,157.67,159.91,174149.0,156.6451,159.1566,155.9035,158.1184,174149.0
2022-02-16 10:10:00,160.04,160.4,157.9,158.56,87374.0,158.2469,158.6029,156.1309,156.7835,87374.0
2022-02-16 10:20:00,158.48,158.9,157.27,157.59,68646.0,156.7044,157.1197,155.508,155.8244,68646.0
2022-02-16 10:30:00,157.48,157.54,156.07,156.21,73055.0,155.7156,155.7749,154.3214,154.4598,73055.0
2022-02-16 10:40:00,156.34,156.82,155.59,155.67,217869.0,154.5884,155.063,153.8468,153.9259,217869.0
2022-02-16 10:50:00,155.84,157.57,155.66,156.91,63041.0,154.094,155.8046,153.916,155.152,63041.0
2022-02-16 11:00:00,156.92,156.92,155.81,156.04,35515.0,155.1619,155.1619,154.0643,154.2917,35515.0
2022-02-16 11:10:00,156.12,156.53,155.24,156.53,59087.0,154.3708,154.7763,153.5007,154.7763,59087.0
2022-02-16 11:20:00,156.5,157.71,156.21,157.49,65521.0,154.7466,155.943,154.4598,155.7255,65521.0
2022-02-16 11:30:00,157.39,158.12,156.62,156.7,76478.0,155.6266,156.3484,154.8652,154.9443,76478.0
2022-02-16 11:40:00,156.7,157.04,156.43,156.79,27478.0,154.9443,155.2805,154.6774,155.0333,27478.0
2022-02-16 11:50:00,156.7,157.07,156.36,156.41,33542.0,154.9443,155.3102,154.6082,154.6576,33542.0
2022-02-16 12:00:00,156.51,156.65,155.84,156.09,633045.0,154.7565,154.8949,154.094,154.3412,633045.0
2022-02-16 12:10:00,156.02,157.03,155.99,156.84,55289.0,154.272,155.2707,154.2423,155.0828,55289.0
2022-02-16 12:20:00,156.84,156.9,156.01,156.06,31015.0,155.0828,155.1421,154.2621,154.3115,31015.0
2022-02-16 12:30:00,155.98,156.05,155.0,155.27,47761.0,154.2324,154.3016,153.2634,153.5304,47761.0
2022-02-16 12:40:00,155.25,155.56,155.01,155.28,43818.0,153.5106,153.8171,153.2733,153.5403,43818.0
2022-02-16 12:50:00,155.28,155.74,155.11,155.74,51723.0,153.5403,153.9951,153.3722,153.9951,51723.0
2022-02-16 13:00:00,155.64,156.18,155.31,156.13,23210.0,153.8962,154.4302,153.5699,154.3807,23210.0
2022-02-16 13:10:00,156.17,156.5,156.01,156.34,27316.0,154.4203,154.7466,154.2621,154.5884,27316.0
2022-02-16 13:20:00,156.31,156.68,156.24,156.28,13285.0,154.5587,154.9246,154.4895,154.5291,13285.0
2022-02-16 13:30:00,156.23,156.28,155.9,156.17,30053.0,154.4796,154.5291,154.1533,154.4203,30053.0
2022-02-16 13:40:00,156.19,156.3,156.01,156.16,42986.0,154.4401,154.5488,154.2621,154.4104,42986.0
2022-02-16 13:50:00,156.11,156.59,155.86,156.11,34792.0,154.361,154.8356,154.1138,154.361,34792.0
2022-02-16 14:00:00,156.2,156.7,155.45,156.21,63522.0,154.45,154.9443,153.7084,154.4598,63522.0
2022-02-16 14:10:00,156.21,156.39,155.78,156.31,79786.0,154.4598,154.6378,154.0347,154.5587,79786.0
2022-02-16 14:20:00,156.33,156.6,156.18,156.55,105855.0,154.5785,154.8455,154.4302,154.796,105855.0
2022-02-16 14:30:00,156.52,157.44,156.47,157.32,65855.0,154.7664,155.6761,154.7169,155.5574,65855.0
2022-02-16 14:40:00,157.26,157.49,156.79,156.97,32912.0,155.4981,155.7255,155.0333,155.2113,32912.0
2022-02-16 14:50:00,156.97,157.57,156.95,157.57,38860.0,155.2113,155.8046,155.1915,155.8046,38860.0
2022-02-16 15:00:00,157.62,157.86,157.43,157.71,25337.0,155.854,156.0914,155.6662,155.943,25337.0
2022-02-16 15:10:00,157.65,157.69,157.14,157.49,31748.0,155.8837,155.9233,155.3794,155.7255,31748.0
2022-02-16 15:20:00,157.48,157.54,157.02,157.17,37571.0,155.7156,155.7749,155.2608,155.4091,37571.0
2022-02-16 15:30:00,157.2,157.24,156.68,156.98,78040.0,155.4387,155.4783,154.9246,155.2212,78040.0
2022-02-16 15:40:00,156.94,157.25,156.69,156.93,74390.0,155.1817,155.4882,154.9345,155.1718,74390.0
2022-02-16 15:50:00,156.95,157.13,156.19,156.34,312286.0,155.1915,155.3695,154.4401,154.5884,312286.0
2022-02-17 09:30:00,154.13,154.14,151.69,152.78,87330.0,152.4031,152.413,149.9905,151.0683,87330.0
2022-02-17 09:40:00,152.51,153.18,151.04,151.52,59538.0,150.8013,151.4638,149.3478,149.8224,59538.0
2022-02-17 09:50:00,151.45,151.45,150.03,150.53,167811.0,149.7532,149.7532,148.3491,148.8435,167811.0
2022-02-17 10:00:00,150.41,151.37,150.3,151.3,166173.0,148.7248,149.6741,148.6161,149.6048,166173.0
2022-02-17 10:10:00,151.27,152.68,150.45,152.05,59852.0,149.5752,150.9694,148.7644,150.3464,59852.0
2022-02-17 10:20:00,152.03,152.21,151.46,152.21,63654.0,150.3267,150.5047,149.7631,150.5047,63654.0
2022-02-17 10:30:00,152.14,152.64,151.77,152.64,71607.0,150.4354,150.9298,150.0696,150.9298,71607.0
2022-02-17 10:40:00,152.67,153.92,152.5,153.17,47093.0,150.9595,152.1955,150.7914,151.4539,47093.0
2022-02-17 10:50:00,153.11,154.16,152.44,153.76,50098.0,151.3946,152.4328,150.7321,152.0373,50098.0
2022-02-17 11:00:00,153.71,154.52,153.61,154.03,54929.0,151.9878,152.7888,151.889,152.3043,54929.0
2022-02-17 11:10:00,153.97,155.23,153.93,155.12,43831.0,152.2449,153.4908,152.2054,153.3821,43831.0
2022-02-17 11:20:00,155.12,155.68,155.07,155.52,122877.0,153.3821,153.9358,153.3326,153.7776,122877.0
2022-02-17 11:30:00,155.54,155.62,154.65,154.88,97882.0,153.7973,153.8764,152.9173,153.1447,97882.0
2022-02-17 11:40:00,154.89,155.23,154.48,155.18,26460.0,153.1546,153.4908,152.7492,153.4414,26460.0
2022-02-17 11:50:00,155.2,155.27,154.69,154.84,23880.0,153.4612,153.5304,152.9569,153.1052,23880.0
2022-02-17 12:00:00,154.89,154.95,154.51,154.9,33948.0,153.1546,153.214,152.7789,153.1645,33948.0
2022-02-17 12:10:00,154.92,155.06,154.57,154.72,40449.0,153.1843,153.3227,152.8382,152.9865,40449.0
2022-02-17 12:20:00,154.74,155.24,154.71,155.11,23616.0,153.0063,153.5007,152.9766,153.3722,23616.0
2022-02-17 12:30:00,155.1,155.18,154.54,154.55,27100.0,153.3623,153.4414,152.8085,152.8184,27100.0
2022-02-17 12:40:00,154.55,154.72,154.35,154.47,19195.0,152.8184,152.9865,152.6207,152.7393,19195.0
2022-02-17 12:50:00,154.49,154.62,154.32,154.4,16882.0,152.7591,152.8877,152.591,152.6701,16882.0
2022-02-17 13:00:00,154.44,154.45,153.95,153.96,15155.0,152.7097,152.7196,152.2252,152.235,15155.0
2022-02-17 13:10:00,153.97,153.97,153.35,153.81,23576.0,152.2449,152.2449,151.6319,152.0867,23576.0
2022-02-17 13:20:00,153.86,154.01,153.67,153.86,19013.0,152.1362,152.2845,151.9483,152.1362,19013.0
2022-02-17 13:30:00,153.84,154.21,153.8,153.91,49262.0,152.1164,152.4822,152.0768,152.1856,49262.0
2022-02-17 13:40:00,153.91,154.16,153.79,154.03,38501.0,152.1856,152.4328,152.067,152.3043,38501.0
2022-02-17 13:50:00,154.03,154.38,153.95,154.22,40143.0,152.3043,152.6503,152.2252,152.4921,40143.0
2022-02-17 14:00:00,154.21,154.21,153.45,153.5,22782.0,152.4822,152.4822,151.7308,151.7802,22782.0
2022-02-17 14:10:00,153.5,153.68,153.48,153.62,18661.0,151.7802,151.9582,151.7604,151.8989,18661.0
2022-02-17 14:20:00,153.62,153.89,153.44,153.62,31527.0,151.8989,152.1658,151.7209,151.8989,31527.0
2022-02-17 14:30:00,153.65,153.76,153.29,153.32,25508.0,151.9285,152.0373,151.5726,151.6022,25508.0
2022-02-17 14:40:00,153.33,153.57,153.28,153.53,27278.0,151.6121,151.8494,151.5627,151.8099,27278.0
2022-02-17 14:50:00,153.48,153.48,152.93,152.95,24902.0,151.7604,151.7604,151.2166,151.2364,24902.0
2022-02-17 15:00:00,152.95,153.08,152.66,152.67,25936.0,151.2364,151.3649,150.9496,150.9595,25936.0
2022-02-17 15:10:00,152.71,153.08,152.36,153.04,60368.0,150.9991,151.3649,150.653,151.3254,60368.0
2022-02-17 15:20:00,153.03,153.55,153.03,153.43,39431.0,151.3155,151.8296,151.3155,151.711,39431.0
2022-02-17 15:30:00,153.45,154.0,152.98,153.93,70215.0,151.7308,152.2746,151.266,152.2054,70215.0
2022-02-17 15:40:00,153.91,154.1,153.39,153.41,96742.0,152.1856,152.3735,151.6714,151.6912,96742.0
2022-02-17 15:50:00,153.43,153.45,152.96,153.1,192187.0,151.711,151.7308,151.2463,151.3847,192187.0
2022-02-18 09:30:00,153.16,154.49,152.75,153.46,48231.0,151.444,152.7591,151.0386,151.7406,48231.0
2022-02-18 09:40:00,153.59,153.91,152.76,153.91,9319.0,151.8692,152.1856,151.0485,152.1856,9319.0
2022-02-18 09:50:00,153.81,154.24,153.67,153.85,15687.0,152.0867,152.5119,151.9483,152.1263,15687.0
2022-02-18 10:00:00,153.79,153.79,153.19,153.26,20547.0,152.067,152.067,151.4737,151.5429,20547.0
2022-02-18 10:10:00,153.31,153.7,152.78,152.96,24223.0,151.5923,151.978,151.0683,151.2463,24223.0
2022-02-18 10:20:00,152.89,153.01,152.05,152.6,41177.0,151.177,151.2957,150.3464,150.8903,41177.0
2022-02-18 10:30:00,152.56,152.96,152.22,152.88,20699.0,150.8507,151.2463,150.5145,151.1671,20699.0
2022-02-18 10:40:00,152.94,152.94,151.56,151.84,83492.0,151.2265,151.2265,149.8619,150.1388,83492.0
2022-02-18 10:50:00,151.88,152.2,151.46,151.46,21195.0,150.1784,150.4948,149.7631,149.7631,21195.0
2022-02-18 11:00:00,151.52,151.58,150.39,150.51,28446.0,149.8224,149.8817,148.705,148.8237,28446.0
2022-02-18 11:10:00,150.49,151.56,150.44,151.36,26200.0,148.8039,149.8619,148.7545,149.6642,26200.0
2022-02-18 11:20:00,151.49,151.78,150.99,151.0,21443.0,149.7927,150.0795,149.2983,149.3082,21443.0
2022-02-18 11:30:00,151.0,151.16,150.55,150.83,18587.0,149.3082,149.4664,148.8633,149.1401,18587.0
2022-02-18 11:40:00,150.85,150.95,150.54,150.66,35207.0,149.1599,149.2588,148.8534,148.972,35207.0
2022-02-18 11:50:00,150.7,150.7,150.08,150.46,21904.0,149.0116,149.0116,148.3985,148.7743,21904.0
2022-02-18 12:00:00,150.45,151.15,150.41,151.15,12035.0,148.7644,149.4565,148.7248,149.4565,12035.0
2022-02-18 12:10:00,151.12,151.41,150.91,151.03,22698.0,149.4269,149.7136,149.2192,149.3379,22698.0
2022-02-18 12:20:00,151.07,151.21,150.95,150.98,12628.0,149.3774,149.5159,149.2588,149.2884,12628.0
2022-02-18 12:30:00,150.92,151.35,150.38,150.59,23734.0,149.2291,149.6543,148.6952,148.9028,23734.0
2022-02-18 12:40:00,150.61,150.74,150.24,150.32,21533.0,148.9226,149.0511,148.5567,148.6358,21533.0
2022-02-18 12:50:00,150.27,150.48,150.18,150.38,20019.0,148.5864,148.794,148.4974,148.6952,20019.0
2022-02-18 13:00:00,150.38,150.59,150.24,150.33,27973.0,148.6952,148.9028,148.5567,148.6457,27973.0
2022-02-18 13:10:00,150.31,150.34,149.96,150.18,44368.0,148.6259,148.6556,148.2799,148.4974,44368.0
2022-02-18 13:20:00,150.17,150.96,150.16,150.62,12161.0,148.4875,149.2687,148.4776,148.9325,12161.0
2022-02-18 13:30:00,150.62,151.29,150.52,151.22,23992.0,148.9325,149.595,148.8336,149.5257,23992.0
2022-02-18 13:40:00,151.19,151.26,150.74,150.93,32752.0,149.4961,149.5653,149.0511,149.239,32752.0
2022-02-18 13:50:00,150.91,151.48,150.77,151.05,41760.0,149.2192,149.7828,149.0808,149.3577,41760.0
2022-02-18 14:00:00,151.01,151.06,150.67,150.75,37096.0,149.3181,149.3675,148.9819,149.061,37096.0
2022-02-18 14:10:00,150.77,151.16,150.65,151.09,18289.0,149.0808,149.4664,148.9621,149.3972,18289.0
2022-02-18 14:20:00,151.17,151.51,151.04,151.47,20728.0,149.4763,149.8125,149.3478,149.7729,20728.0
2022-02-18 14:30:00,151.47,151.78,151.06,151.13,24218.0,149.7729,150.0795,149.3675,149.4368,24218.0
2022-02-18 14:40:00,151.15,151.23,150.76,150.77,21998.0,149.4565,149.5356,149.0709,149.0808,21998.0
2022-02-18 14:50:00,150.74,151.53,150.63,151.37,18551.0,149.0511,149.8323,148.9424,149.6741,18551.0
2022-02-18 15:00:00,151.41,151.74,150.97,151.12,25405.0,149.7136,150.0399,149.2785,149.4269,25405.0
2022-02-18 15:10:00,151.14,151.47,150.54,150.6,29444.0,149.4466,149.7729,148.8534,148.9127,29444.0
2022-02-18 15:20:00,150.64,150.81,150.49,150.53,22716.0,148.9522,149.1203,148.8039,148.8435,22716.0
2022-02-18 15:30:00,150.51,150.51,149.98,150.05,79018.0,148.8237,148.8237,148.2996,148.3689,79018.0
2022-02-18 15:40:00,150.11,150.69,150.1,150.49,83942.0,148.4282,149.0017,148.4183,148.8039,83942.0
2022-02-18 15:50:00,150.43,150.49,149.92,150.37,236154.0,148.7446,148.8039,148.2403,148.6853,236154.0
2022-02-22 09:30:00,150.0,150.39,148.85,148.85,64615.0,148.3194,148.705,147.1823,147.1823,64615.0
2022-02-22 09:40:00,148.77,149.91,148.77,149.64,154604.0,147.1032,148.2304,147.1032,147.9634,154604.0
2022-02-22 09:50:00,149.66,150.56,149.62,149.84,31131.0,147.9832,148.8731,147.9437,148.1612,31131.0
2022-02-22 10:00:00,149.77,149.87,148.75,149.65,17302.0,148.092,148.1909,147.0834,147.9733,17302.0
2022-02-22 10:10:00,149.65,150.1,149.15,149.97,34753.0,147.9733,148.4183,147.4789,148.2898,34753.0
2022-02-22 10:20:00,149.97,150.6,149.89,150.19,20729.0,148.2898,148.9127,148.2106,148.5073,20729.0
2022-02-22 10:30:00,150.22,150.23,149.4,149.4,17196.0,148.5369,148.5468,147.7261,147.7261,17196.0
2022-02-22 10:40:00,149.51,149.53,148.8,149.12,35690.0,147.8349,147.8547,147.1329,147.4493,35690.0
2022-02-22 10:50:00,149.11,149.11,148.14,148.37,21392.0,147.4394,147.4394,146.4803,146.7077,21392.0
2022-02-22 11:00:00,148.31,148.49,147.61,147.73,29912.0,146.6483,146.8263,145.9562,146.0748,29912.0
2022-02-22 11:10:00,147.76,148.11,147.51,147.79,18104.0,146.1045,146.4506,145.8573,146.1342,18104.0
2022-02-22 11:20:00,147.74,148.33,147.66,147.99,19971.0,146.0847,146.6681,146.0056,146.3319,19971.0
2022-02-22 11:30:00,147.93,148.53,147.86,148.1,12426.0,146.2726,146.8659,146.2034,146.4407,12426.0
2022-02-22 11:40:00,148.12,148.28,147.65,147.99,32395.0,146.4605,146.6187,145.9957,146.3319,32395.0
2022-02-22 11:50:00,147.97,148.16,147.24,147.54,10747.0,146.3122,146.5,145.5903,145.887,10747.0
2022-02-22 12:00:00,147.53,148.0,147.36,147.95,9713.0,145.8771,146.3418,145.709,146.2924,9713.0
2022-02-22 12:10:00,148.0,148.01,147.32,147.45,18113.0,146.3418,146.3517,145.6694,145.798,18113.0
2022-02-22 12:20:00,147.47,147.58,147.2,147.42,7513.0,145.8178,145.9265,145.5508,145.7683,7513.0
2022-02-22 12:30:00,147.4,147.94,147.34,147.94,130514.0,145.7485,146.2825,145.6892,146.2825,130514.0
2022-02-22 12:40:00,147.89,147.96,147.53,147.66,7476.0,146.2331,146.3023,145.8771,146.0056,7476.0
2022-02-22 12:50:00,147.64,148.06,147.64,147.91,8710.0,145.9859,146.4011,145.9859,146.2528,8710.0
2022-02-22 13:00:00,147.86,148.12,147.76,147.93,8549.0,146.2034,146.4605,146.1045,146.2726,8549.0
2022-02-22 13:10:00,147.89,148.15,147.24,147.27,10997.0,146.2331,146.4901,145.5903,145.62,10997.0
2022-02-22 13:20:00,147.22,147.62,147.2,147.59,16524.0,145.5706,145.9661,145.5508,145.9364,16524.0
2022-02-22 13:30:00,147.63,147.75,147.38,147.4,15099.0,145.976,146.0946,145.7288,145.7485,15099.0
2022-02-22 13:40:00,147.49,147.58,146.83,146.92,11772.0,145.8375,145.9265,145.1849,145.2739,11772.0
2022-02-22 13:50:00,146.87,146.87,146.22,146.43,20814.0,145.2245,145.2245,144.5818,144.7894,20814.0
2022-02-22 14:00:00,146.41,146.41,145.91,146.0,13278.0,144.7696,144.7696,144.2752,144.3642,13278.0
2022-02-22 14:10:00,146.01,146.41,145.89,146.29,27090.0,144.3741,144.7696,144.2555,144.651,27090.0
2022-02-22 14:20:00,146.33,146.91,145.91,146.58,35124.0,144.6905,145.264,144.2752,144.9377,35124.0
2022-02-22 14:30:00,146.57,147.27,146.31,146.8,76770.0,144.9278,145.62,144.6708,145.1553,76770.0
2022-02-22 14:40:00,146.78,147.32,146.36,147.25,41089.0,145.1355,145.6694,144.7202,145.6002,41089.0
2022-02-22 14:50:00,147.32,148.37,147.12,147.93,42144.0,145.6694,146.7077,145.4717,146.2726,42144.0
2022-02-22 15:00:00,147.96,148.81,147.89,147.94,38789.0,146.3023,147.1427,146.2331,146.2825,38789.0
2022-02-22 15:10:00,147.98,148.59,147.91,148.08,32695.0,146.322,146.9252,146.2528,146.4209,32695.0
2022-02-22 15:20:00,148.08,148.48,147.88,148.38,31196.0,146.4209,146.8164,146.2232,146.7176,31196.0
2022-02-22 15:30:00,148.31,148.51,147.9,148.33,51363.0,146.6483,146.8461,146.2429,146.6681,51363.0
2022-02-22 15:40:00,148.3,148.34,147.17,147.37,75614.0,146.6385,146.678,145.5211,145.7189,75614.0
2022-02-22 15:50:00,147.39,147.41,146.42,147.19,292970.0,145.7387,145.7584,144.7795,145.5409,292970.0
2022-02-23 09:30:00,148.33,148.48,147.6,148.0,27773.0,146.6681,146.8164,145.9463,146.3418,27773.0
2022-02-23 09:40:00,147.9,148.08,147.29,147.52,6102.0,146.2429,146.4209,145.6398,145.8672,6102.0
2022-02-23 09:50:00,147.22,147.64,146.92,147.21,27421.0,145.5706,145.9859,145.2739,145.5607,27421.0
2022-02-23 10:00:00,147.19,147.25,145.31,145.38,68444.0,145.5409,145.6002,143.682,143.7512,68444.0
2022-02-23 10:10:00,145.37,145.76,144.72,144.79,90167.0,143.7413,144.1269,143.0986,143.1678,90167.0
2022-02-23 10:20:00,144.68,145.21,144.07,144.51,133938.0,143.059,143.5831,142.4559,142.8909,133938.0
2022-02-23 10:30:00,144.48,145.46,144.29,145.46,58382.0,142.8613,143.8303,142.6734,143.8303,58382.0
2022-02-23 10:40:00,145.46,145.53,144.9,144.98,38477.0,143.8303,143.8995,143.2766,143.3557,38477.0
2022-02-23 10:50:00,144.89,145.6,144.73,145.29,22576.0,143.2667,143.9687,143.1085,143.6622,22576.0
2022-02-23 11:00:00,145.23,145.23,144.66,144.96,117030.0,143.6029,143.6029,143.0392,143.3359,117030.0
2022-02-23 11:10:00,144.95,145.46,144.95,145.31,25330.0,143.326,143.8303,143.326,143.682,25330.0
2022-02-23 11:20:00,145.4,145.85,145.35,145.66,19735.0,143.771,144.2159,143.7215,144.028,19735.0
2022-02-23 11:30:00,145.65,146.36,145.47,145.86,31817.0,144.0182,144.7202,143.8402,144.2258,31817.0
2022-02-23 11:40:00,145.96,146.06,145.37,145.79,15199.0,144.3247,144.4236,143.7413,144.1566,15199.0
2022-02-23 11:50:00,145.77,146.35,145.74,146.3,12997.0,144.1368,144.7103,144.1071,144.6609,12997.0
2022-02-23 12:00:00,146.31,146.85,146.05,146.77,37162.0,144.6708,145.2047,144.4137,145.1256,37162.0
2022-02-23 12:10:00,146.8,147.05,146.54,146.94,47745.0,145.1553,145.4025,144.8982,145.2937,47745.0
2022-02-23 12:20:00,146.93,147.28,146.86,147.23,29239.0,145.2838,145.6299,145.2146,145.5804,29239.0
2022-02-23 12:30:00,147.28,147.64,147.2,147.32,36835.0,145.6299,145.9859,145.5508,145.6694,36835.0
2022-02-23 12:40:00,147.37,147.58,147.2,147.26,18051.0,145.7189,145.9265,145.5508,145.6101,18051.0
2022-02-23 12:50:00,147.23,147.23,146.82,146.92,26035.0,145.5804,145.5804,145.175,145.2739,26035.0
2022-02-23 13:00:00,146.91,146.91,146.57,146.65,16369.0,145.264,145.264,144.9278,145.0069,16369.0
2022-02-23 13:10:00,146.65,146.68,145.96,146.29,24001.0,145.0069,145.0366,144.3247,144.651,24001.0
2022-02-23 13:20:00,146.29,146.29,145.87,145.87,17178.0,144.651,144.651,144.2357,144.2357,17178.0
2022-02-23 13:30:00,145.97,146.04,145.74,145.94,22662.0,144.3346,144.4038,144.1071,144.3049,22662.0
2022-02-23 13:40:00,145.96,146.34,145.86,146.12,18397.0,144.3247,144.7004,144.2258,144.4829,18397.0
2022-02-23 13:50:00,146.13,146.13,145.29,145.45,26609.0,144.4928,144.4928,143.6622,143.8204,26609.0
2022-02-23 14:00:00,145.44,145.5,144.85,145.31,36381.0,143.8105,143.8698,143.2271,143.682,36381.0
2022-02-23 14:10:00,145.35,145.62,145.08,145.49,19252.0,143.7215,143.9885,143.4545,143.8599,19252.0
2022-02-23 14:20:00,145.48,145.56,144.53,144.67,27161.0,143.8501,143.9292,142.9107,143.0491,27161.0
2022-02-23 14:30:00,144.67,144.77,144.48,144.57,27244.0,143.0491,143.148,142.8613,142.9503,27244.0
2022-02-23 14:40:00,144.52,144.68,144.12,144.41,50866.0,142.9008,143.059,142.5053,142.792,50866.0
2022-02-23 14:50:00,144.36,144.36,143.76,143.8,36169.0,142.7426,142.7426,142.1493,142.1889,36169.0
2022-02-23 15:00:00,143.88,143.95,143.2,143.46,107731.0,142.268,142.3372,141.5956,141.8527,107731.0
2022-02-23 15:10:00,143.47,143.99,143.37,143.7,71821.0,141.8626,142.3767,141.7637,142.09,71821.0
2022-02-23 15:20:00,143.73,144.16,143.65,144.02,28970.0,142.1197,142.5448,142.0406,142.4064,28970.0
2022-02-23 15:30:00,144.0,144.09,143.74,143.84,53367.0,142.3866,142.4756,142.1296,142.2284,53367.0
2022-02-23 15:40:00,143.84,143.99,143.56,143.59,71441.0,142.2284,142.3767,141.9516,141.9812,71441.0
2022-02-23 15:50:00,143.68,143.73,143.07,143.41,302841.0,142.0702,142.1197,141.4671,141.8032,302841.0
2022-02-24 09:30:00,138.97,139.42,138.03,139.15,97567.0,137.413,137.858,136.4835,137.591,97567.0
2022-02-24 09:40:00,139.11,140.38,138.71,140.37,95420.0,137.5514,138.8072,137.1559,138.7973,95420.0
2022-02-24 09:50:00,140.27,142.36,140.11,142.3,88126.0,138.6984,140.765,138.5402,140.7057,88126.0
2022-02-24 10:00:00,142.21,142.35,141.04,142.03,75043.0,140.6167,140.7551,139.4598,140.4387,75043.0
2022-02-24 10:10:00,141.98,143.58,141.91,143.38,56595.0,140.3893,141.9713,140.3201,141.7736,56595.0
2022-02-24 10:20:00,143.4,143.4,142.29,142.49,47214.0,141.7934,141.7934,140.6958,140.8936,47214.0
2022-02-24 10:30:00,142.41,142.86,141.49,142.08,70967.0,140.8145,141.2594,139.9048,140.4881,70967.0
2022-02-24 10:40:00,142.03,143.21,141.56,143.14,18701.0,140.4387,141.6055,139.974,141.5363,18701.0
2022-02-24 10:50:00,143.03,143.61,142.87,143.4,64223.0,141.4275,142.001,141.2693,141.7934,64223.0
2022-02-24 11:00:00,143.31,143.64,142.6,143.54,25551.0,141.7044,142.0307,141.0023,141.9318,25551.0
2022-02-24 11:10:00,143.76,143.94,143.31,143.8,19889.0,142.1493,142.3273,141.7044,142.1889,19889.0
2022-02-24 11:20:00,143.95,143.95,142.99,143.05,44294.0,142.3372,142.3372,141.388,141.4473,44294.0
2022-02-24 11:30:00,143.0,143.46,142.27,142.83,22517.0,141.3978,141.8527,140.676,141.2297,22517.0
2022-02-24 11:40:00,142.93,143.04,142.27,142.91,26398.0,141.3286,141.4374,140.676,141.3088,26398.0
2022-02-24 11:50:00,143.05,143.72,143.05,143.47,17160.0,141.4473,142.1098,141.4473,141.8626,17160.0
2022-02-24 12:00:00,143.47,143.88,143.13,143.13,17339.0,141.8626,142.268,141.5264,141.5264,17339.0
2022-02-24 12:10:00,143.17,143.24,142.52,142.93,70917.0,141.5659,141.6352,140.9232,141.3286,70917.0
2022-02-24 12:20:00,143.0,143.05,142.16,142.6,23043.0,141.3978,141.4473,140.5673,141.0023,23043.0
2022-02-24 12:30:00,142.7,143.3,142.41,143.11,17272.0,141.1012,141.6945,140.8145,141.5066,17272.0
2022-02-24 12:40:00,143.09,143.21,142.81,142.94,15415.0,141.4868,141.6055,141.21,141.3385,15415.0
2022-02-24 12:50:00,142.9,143.18,142.41,142.44,51883.0,141.299,141.5758,140.8145,140.8441,51883.0
2022-02-24 13:00:00,142.43,143.15,142.17,143.01,19272.0,140.8342,141.5462,140.5771,141.4077,19272.0
2022-02-24 13:10:00,142.89,143.08,142.55,142.86,17420.0,141.2891,141.4769,140.9529,141.2594,17420.0
2022-02-24 13:20:00,142.78,143.0,142.78,142.82,60461.0,141.1803,141.3978,141.1803,141.2199,60461.0
2022-02-24 13:30:00,142.73,143.61,142.73,143.51,29013.0,141.1309,142.001,141.1309,141.9021,29013.0
2022-02-24 13:40:00,143.47,143.65,142.52,143.65,46222.0,141.8626,142.0406,140.9232,142.0406,46222.0
2022-02-24 13:50:00,143.65,143.77,142.65,142.87,25278.0,142.0406,142.1592,141.0518,141.2693,25278.0
2022-02-24 14:00:00,142.83,143.07,142.29,142.52,23999.0,141.2297,141.4671,140.6958,140.9232,23999.0
2022-02-24 14:10:00,142.65,143.36,142.65,143.23,33255.0,141.0518,141.7538,141.0518,141.6253,33255.0
2022-02-24 14:20:00,143.19,143.41,143.05,143.22,46777.0,141.5857,141.8032,141.4473,141.6154,46777.0
2022-02-24 14:30:00,143.18,143.94,143.12,143.92,128964.0,141.5758,142.3273,141.5165,142.3075,128964.0
2022-02-24 14:40:00,143.91,144.16,143.55,144.16,119449.0,142.2976,142.5448,141.9417,142.5448,119449.0
2022-02-24 14:50:00,144.14,144.35,143.77,144.3,101826.0,142.5251,142.7327,142.1592,142.6833,101826.0
2022-02-24 15:00:00,144.31,145.22,144.19,145.03,24298.0,142.6932,143.593,142.5745,143.4051,24298.0
2022-02-24 15:10:00,145.0,145.34,144.95,145.19,96837.0,143.3754,143.7116,143.326,143.5633,96837.0
2022-02-24 15:20:00,145.12,145.44,144.95,145.0,35964.0,143.4941,143.8105,143.326,143.3754,35964.0
2022-02-24 15:30:00,144.99,146.18,144.95,146.06,44009.0,143.3655,144.5422,143.326,144.4236,44009.0
2022-02-24 15:40:00,146.09,146.19,145.58,145.74,61763.0,144.4532,144.5521,143.9489,144.1071,61763.0
2022-02-24 15:50:00,145.76,146.66,145.76,146.06,252503.0,144.1269,145.0168,144.1269,144.4236,252503.0
2022-02-25 09:30:00,147.0,148.25,146.99,147.13,22188.0,145.353,146.589,145.3431,145.4816,22188.0
2022-02-25 09:40:00,147.24,147.32,146.01,146.21,47104.0,145.5903,145.6694,144.3741,144.5719,47104.0
2022-02-25 09:50:00,146.11,147.13,146.1,146.14,30574.0,144.473,145.4816,144.4631,144.5027,30574.0
2022-02-25 10:00:00,146.21,146.21,145.01,145.95,31785.0,144.5719,144.5719,143.3853,144.3148,31785.0
2022-02-25 10:10:00,146.07,146.25,145.2,146.17,28872.0,144.4334,144.6114,143.5732,144.5323,28872.0
2022-02-25 10:20:00,146.14,146.44,145.9,146.18,24054.0,144.5027,144.7993,144.2654,144.5422,24054.0
2022-02-25 10:30:00,146.18,146.4,145.73,145.79,28439.0,144.5422,144.7597,144.0973,144.1566,28439.0
2022-02-25 10:40:00,145.84,146.78,145.78,146.74,12677.0,144.206,145.1355,144.1467,145.0959,12677.0
2022-02-25 10:50:00,146.74,146.97,146.51,146.72,26634.0,145.0959,145.3234,144.8685,145.0762,26634.0
2022-02-25 11:00:00,146.81,147.03,146.4,147.03,31575.0,145.1652,145.3827,144.7597,145.3827,31575.0
2022-02-25 11:10:00,147.11,147.92,147.0,147.9,32839.0,145.4618,146.2627,145.353,146.2429,32839.0
2022-02-25 11:20:00,147.95,148.13,147.39,147.49,20100.0,146.2924,146.4704,145.7387,145.8375,20100.0
2022-02-25 11:30:00,147.4,147.6,147.18,147.45,9605.0,145.7485,145.9463,145.531,145.798,9605.0
2022-02-25 11:40:00,147.41,147.6,147.06,147.5,18698.0,145.7584,145.9463,145.4124,145.8474,18698.0
2022-02-25 11:50:00,147.47,147.69,147.41,147.63,64666.0,145.8178,146.0353,145.7584,145.976,64666.0
2022-02-25 12:00:00,147.65,148.49,147.58,148.23,26969.0,145.9957,146.8263,145.9265,146.5692,26969.0
2022-02-25 12:10:00,148.21,148.37,147.82,148.37,13908.0,146.5495,146.7077,146.1638,146.7077,13908.0
2022-02-25 12:20:00,148.27,148.54,148.01,148.49,16293.0,146.6088,146.8758,146.3517,146.8263,16293.0
2022-02-25 12:30:00,148.54,148.75,148.3,148.69,18505.0,146.8758,147.0834,146.6385,147.0241,18505.0
2022-02-25 12:40:00,148.75,148.87,148.63,148.63,23218.0,147.0834,147.2021,146.9648,146.9648,23218.0
2022-02-25 12:50:00,148.7,148.7,148.15,148.49,16715.0,147.034,147.034,146.4901,146.8263,16715.0
2022-02-25 13:00:00,148.54,148.95,148.34,148.42,18595.0,146.8758,147.2812,146.678,146.7571,18595.0
2022-02-25 13:10:00,148.42,148.91,148.07,148.84,18854.0,146.7571,147.2416,146.411,147.1724,18854.0
2022-02-25 13:20:00,148.91,149.23,148.67,149.18,11803.0,147.2416,147.558,147.0043,147.5086,11803.0
2022-02-25 13:30:00,149.25,149.6,149.07,149.48,21086.0,147.5778,147.9239,147.3998,147.8052,21086.0
2022-02-25 13:40:00,149.51,149.98,149.51,149.94,30028.0,147.8349,148.2996,147.8349,148.2601,30028.0
2022-02-25 13:50:00,149.86,149.89,149.21,149.57,25727.0,148.181,148.2106,147.5383,147.8942,25727.0
2022-02-25 14:00:00,149.68,149.89,149.04,149.04,21974.0,148.003,148.2106,147.3702,147.3702,21974.0
2022-02-25 14:10:00,149.13,149.15,148.76,148.93,9778.0,147.4592,147.4789,147.0933,147.2614,9778.0
2022-02-25 14:20:00,148.89,149.4,148.89,149.24,18843.0,147.2219,147.7261,147.2219,147.5679,18843.0
2022-02-25 14:30:00,149.29,149.35,148.87,149.12,20723.0,147.6174,147.6767,147.2021,147.4493,20723.0
2022-02-25 14:40:00,149.09,149.47,149.0,149.0,19836.0,147.4196,147.7954,147.3306,147.3306,19836.0
2022-02-25 14:50:00,148.95,149.2,148.49,149.0,17435.0,147.2812,147.5284,146.8263,147.3306,17435.0
2022-02-25 15:00:00,148.93,149.07,148.67,149.04,21125.0,147.2614,147.3998,147.0043,147.3702,21125.0
2022-02-25 15:10:00,149.08,149.52,148.85,149.5,28255.0,147.4097,147.8448,147.1823,147.825,28255.0
2022-02-25 15:20:00,149.53,149.67,149.25,149.33,50784.0,147.8547,147.9931,147.5778,147.6569,50784.0
2022-02-25 15:30:00,149.34,149.55,149.16,149.46,44837.0,147.6668,147.8745,147.4888,147.7855,44837.0
2022-02-25 15:40:00,149.51,150.27,149.34,150.03,70747.0,147.8349,148.5864,147.6668,148.3491,70747.0
2022-02-25 15:50:00,150.14,150.68,150.09,150.68,223276.0,148.4578,148.9918,148.4084,148.9918,223276.0
2022-02-28 09:30:00,147.22,147.46,146.51,146.62,35712.0,145.5706,145.8079,144.8685,144.9773,35712.0
2022-02-28 09:40:00,146.5,146.5,145.25,145.27,32167.0,144.8586,144.8586,143.6226,143.6424,32167.0
2022-02-28 09:50:00,145.14,146.54,144.88,146.54,34616.0,143.5139,144.8982,143.2568,144.8982,34616.0
2022-02-28 10:00:00,146.6,146.78,145.49,146.34,38850.0,144.9575,145.1355,143.8599,144.7004,38850.0
2022-02-28 10:10:00,146.41,146.43,145.71,145.76,46420.0,144.7696,144.7894,144.0775,144.1269,46420.0
2022-02-28 10:20:00,145.87,146.09,145.58,145.78,27514.0,144.2357,144.4532,143.9489,144.1467,27514.0
2022-02-28 10:30:00,145.78,147.27,145.77,147.16,83093.0,144.1467,145.62,144.1368,145.5112,83093.0
2022-02-28 10:40:00,147.23,147.76,147.18,147.6,51748.0,145.5804,146.1045,145.531,145.9463,51748.0
2022-02-28 10:50:00,147.57,148.21,147.42,148.04,32169.0,145.9166,146.5495,145.7683,146.3814,32169.0
2022-02-28 11:00:00,148.06,148.76,147.88,148.39,56888.0,146.4011,147.0933,146.2232,146.7275,56888.0
2022-02-28 11:10:00,148.37,149.49,148.21,149.11,93041.0,146.7077,147.8151,146.5495,147.4394,93041.0
2022-02-28 11:20:00,149.13,149.67,149.01,149.59,41976.0,147.4592,147.9931,147.3405,147.914,41976.0
2022-02-28 11:30:00,149.51,149.87,149.46,149.64,25186.0,147.8349,148.1909,147.7855,147.9634,25186.0
2022-02-28 11:40:00,149.67,150.0,149.5,149.86,32380.0,147.9931,148.3194,147.825,148.181,32380.0
2022-02-28 11:50:00,149.7,150.15,149.24,149.94,51842.0,148.0228,148.4677,147.5679,148.2601,51842.0
2022-02-28 12:00:00,149.96,150.15,148.97,149.11,54431.0,148.2799,148.4677,147.301,147.4394,54431.0
2022-02-28 12:10:00,149.15,149.23,148.36,148.72,70211.0,147.4789,147.558,146.6978,147.0538,70211.0
2022-02-28 12:20:00,148.79,148.84,148.04,148.16,15547.0,147.123,147.1724,146.3814,146.5,15547.0
2022-02-28 12:30:00,148.15,148.37,147.87,147.87,68269.0,146.4901,146.7077,146.2133,146.2133,68269.0
2022-02-28 12:40:00,147.95,147.97,147.37,147.69,28130.0,146.2924,146.3122,145.7189,146.0353,28130.0
2022-02-28 12:50:00,147.69,148.0,147.28,147.95,10243.0,146.0353,146.3418,145.6299,146.2924,10243.0
2022-02-28 13:00:00,147.97,148.79,147.97,148.79,18071.0,146.3122,147.123,146.3122,147.123,18071.0
2022-02-28 13:10:00,148.74,148.94,148.16,148.16,15013.0,147.0735,147.2713,146.5,146.5,15013.0
2022-02-28 13:20:00,148.18,148.41,147.8,148.39,22286.0,146.5198,146.7472,146.1441,146.7275,22286.0
2022-02-28 13:30:00,148.31,148.44,148.01,148.26,17565.0,146.6483,146.7769,146.3517,146.5989,17565.0
2022-02-28 13:40:00,148.25,148.45,147.8,148.23,9101.0,146.589,146.7868,146.1441,146.5692,9101.0
2022-02-28 13:50:00,148.3,148.52,148.12,148.12,15859.0,146.6385,146.856,146.4605,146.4605,15859.0
2022-02-28 14:00:00,148.14,148.14,146.87,146.9,10456.0,146.4803,146.4803,145.2245,145.2541,10456.0
2022-02-28 14:10:00,146.84,147.42,146.79,147.42,29347.0,145.1948,145.7683,145.1454,145.7683,29347.0
2022-02-28 14:20:00,147.46,147.52,146.92,147.35,23504.0,145.8079,145.8672,145.2739,145.6991,23504.0
2022-02-28 14:30:00,147.4,147.55,147.17,147.31,15193.0,145.7485,145.8969,145.5211,145.6596,15193.0
2022-02-28 14:40:00,147.34,148.28,147.33,147.83,38878.0,145.6892,146.6187,145.6793,146.1737,38878.0
2022-02-28 14:50:00,147.82,148.04,147.6,147.76,18972.0,146.1638,146.3814,145.9463,146.1045,18972.0
2022-02-28 15:00:00,147.71,147.77,147.23,147.72,14581.0,146.0551,146.1144,145.5804,146.065,14581.0
2022-02-28 15:10:00,147.59,147.7,147.25,147.54,14096.0,145.9364,146.0452,145.6002,145.887,14096.0
2022-02-28 15:20:00,147.5,147.87,147.49,147.67,19035.0,145.8474,146.2133,145.8375,146.0155,19035.0
2022-02-28 15:30:00,147.66,147.66,147.0,147.12,26273.0,146.0056,146.0056,145.353,145.4717,26273.0
2022-02-28 15:40:00,147.2,148.26,147.18,148.19,40890.0,145.5508,146.5989,145.531,146.5297,40890.0
2022-02-28 15:50:00,148.34,149.05,148.04,148.86,253089.0,146.678,147.3801,146.3814,147.1922,253089.0
2022-03-01 09:30:00,147.37,148.22,146.2,146.9,40395.0,145.7189,146.5594,144.562,145.2541,40395.0
2022-03-01 09:40:00,146.96,147.06,146.18,146.9,40850.0,145.3135,145.4124,144.5422,145.2541,40850.0
2022-03-01 09:50:00,146.99,147.06,145.99,146.36,31128.0,145.3431,145.4124,144.3543,144.7202,31128.0
2022-03-01 10:00:00,146.38,146.53,145.13,145.18,67174.0,144.74,144.8883,143.504,143.5534,67174.0
2022-03-01 10:10:00,145.15,145.25,144.69,144.7,54015.0,143.5238,143.6226,143.0689,143.0788,54015.0
2022-03-01 10:20:00,144.73,145.06,144.64,144.85,34530.0,143.1085,143.4348,143.0195,143.2271,34530.0
2022-03-01 10:30:00,144.85,145.21,144.55,144.78,53287.0,143.2271,143.5831,142.9305,143.1579,53287.0
2022-03-01 10:40:00,144.67,144.95,144.09,144.91,74388.0,143.0491,143.326,142.4756,143.2864,74388.0
2022-03-01 10:50:00,145.0,145.15,144.35,144.49,23548.0,143.3754,143.5238,142.7327,142.8711,23548.0
2022-03-01 11:00:00,144.37,144.84,144.11,144.3,33546.0,142.7525,143.2172,142.4954,142.6833,33546.0
2022-03-01 11:10:00,144.38,144.98,144.17,144.44,44845.0,142.7624,143.3557,142.5547,142.8217,44845.0
2022-03-01 11:20:00,144.44,144.97,144.35,144.75,23565.0,142.8217,143.3458,142.7327,143.1282,23565.0
2022-03-01 11:30:00,144.71,144.71,143.73,143.96,21519.0,143.0887,143.0887,142.1197,142.3471,21519.0
2022-03-01 11:40:00,144.03,144.22,142.91,143.13,43284.0,142.4163,142.6042,141.3088,141.5264,43284.0
2022-03-01 11:50:00,143.18,143.62,143.03,143.47,28728.0,141.5758,142.0109,141.4275,141.8626,28728.0
2022-03-01 12:00:00,143.38,143.44,142.55,142.73,59501.0,141.7736,141.8329,140.9529,141.1309,59501.0
2022-03-01 12:10:00,142.61,143.36,142.61,143.19,19567.0,141.0122,141.7538,141.0122,141.5857,19567.0
2022-03-01 12:20:00,143.26,143.87,143.06,143.67,19802.0,141.6549,142.2581,141.4572,142.0603,19802.0
2022-03-01 12:30:00,143.71,143.88,143.45,143.52,40015.0,142.0999,142.268,141.8428,141.912,40015.0
2022-03-01 12:40:00,143.58,144.36,143.44,144.23,46419.0,141.9713,142.7426,141.8329,142.6141,46419.0
2022-03-01 12:50:00,144.16,144.23,143.72,143.98,23467.0,142.5448,142.6141,142.1098,142.3669,23467.0
2022-03-01 13:00:00,143.92,144.2,143.45,143.77,32352.0,142.3075,142.5844,141.8428,142.1592,32352.0
2022-03-01 13:10:00,143.63,143.63,142.76,142.76,21456.0,142.0208,142.0208,141.1605,141.1605,21456.0
2022-03-01 13:20:00,142.73,142.94,142.32,142.34,26943.0,141.1309,141.3385,140.7255,140.7452,26943.0
2022-03-01 13:30:00,142.33,142.65,142.27,142.4,32514.0,140.7353,141.0518,140.676,140.8046,32514.0
2022-03-01 13:40:00,142.39,142.39,141.85,141.89,40107.0,140.7947,140.7947,140.2607,140.3003,40107.0
2022-03-01 13:50:00,141.95,142.76,141.94,142.47,33180.0,140.3596,141.1605,140.3497,140.8738,33180.0
2022-03-01 14:00:00,142.5,142.82,142.16,142.62,30582.0,140.9034,141.2199,140.5673,141.0221,30582.0
2022-03-01 14:10:00,142.68,142.95,142.21,142.93,34337.0,141.0814,141.3484,140.6167,141.3286,34337.0
2022-03-01 14:20:00,143.04,143.58,142.91,143.39,29582.0,141.4374,141.9713,141.3088,141.7835,29582.0
2022-03-01 14:30:00,143.35,143.75,143.24,143.72,22940.0,141.7439,142.1394,141.6352,142.1098,22940.0
2022-03-01 14:40:00,143.71,143.81,143.38,143.48,40827.0,142.0999,142.1988,141.7736,141.8725,40827.0
2022-03-01 14:50:00,143.45,143.46,142.94,143.04,20158.0,141.8428,141.8527,141.3385,141.4374,20158.0
2022-03-01 15:00:00,143.01,144.13,142.98,143.62,44331.0,141.4077,142.5152,141.3781,142.0109,44331.0
2022-03-01 15:10:00,143.62,143.67,142.96,143.14,46243.0,142.0109,142.0603,141.3583,141.5363,46243.0
2022-03-01 15:20:00,143.14,143.2,142.57,142.6,57619.0,141.5363,141.5956,140.9727,141.0023,57619.0
2022-03-01 15:30:00,142.59,142.71,142.3,142.41,93787.0,140.9924,141.1111,140.7057,140.8145,93787.0
2022-03-01 15:40:00,142.41,142.41,141.35,141.35,157976.0,140.8145,140.8145,139.7663,139.7663,157976.0
2022-03-01 15:50:00,141.34,142.32,141.05,142.17,378388.0,139.7564,140.7255,139.4697,140.5771,378388.0
2022-03-02 09:30:00,143.8,145.57,143.8,145.03,34698.0,142.1889,143.939,142.1889,143.4051,34698.0
2022-03-02 09:40:00,145.08,146.58,144.93,145.76,29040.0,143.4545,144.9377,143.3062,144.1269,29040.0
2022-03-02 09:50:00,145.76,146.09,145.24,145.65,17067.0,144.1269,144.4532,143.6127,144.0182,17067.0
2022-03-02 10:00:00,145.66,146.02,144.71,145.08,21378.0,144.028,144.384,143.0887,143.4545,21378.0
2022-03-02 10:10:00,145.03,145.38,144.59,145.3,21426.0,143.4051,143.7512,142.97,143.6721,21426.0
2022-03-02 10:20:00,145.27,145.88,144.79,145.65,12142.0,143.6424,144.2456,143.1678,144.0182,12142.0
2022-03-02 10:30:00,145.79,145.83,144.91,145.63,14467.0,144.1566,144.1961,143.2864,143.9984,14467.0
2022-03-02 10:40:00,145.71,146.0,145.42,145.94,22196.0,144.0775,144.3642,143.7907,144.3049,22196.0
2022-03-02 10:50:00,145.88,146.05,145.35,145.68,14649.0,144.2456,144.4137,143.7215,144.0478,14649.0
2022-03-02 11:00:00,145.63,146.82,145.37,146.61,24212.0,143.9984,145.175,143.7413,144.9674,24212.0
2022-03-02 11:10:00,146.66,146.91,146.52,146.63,18512.0,145.0168,145.264,144.8784,144.9872,18512.0
2022-03-02 11:20:00,146.63,146.92,146.53,146.77,12060.0,144.9872,145.2739,144.8883,145.1256,12060.0
2022-03-02 11:30:00,146.81,147.0,146.3,146.5,9859.0,145.1652,145.353,144.6609,144.8586,9859.0
2022-03-02 11:40:00,146.56,146.69,146.0,146.5,14724.0,144.918,145.0465,144.3642,144.8586,14724.0
2022-03-02 11:50:00,146.43,146.72,146.23,146.41,12834.0,144.7894,145.0762,144.5917,144.7696,12834.0
2022-03-02 12:00:00,146.35,146.42,145.73,146.02,11864.0,144.7103,144.7795,144.0973,144.384,11864.0
2022-03-02 12:10:00,146.06,146.26,145.7,146.01,15584.0,144.4236,144.6213,144.0676,144.3741,15584.0
2022-03-02 12:20:00,145.97,146.12,145.63,146.06,11365.0,144.3346,144.4829,143.9984,144.4236,11365.0
2022-03-02 12:30:00,146.08,146.29,145.88,146.16,9463.0,144.4433,144.651,144.2456,144.5224,9463.0
2022-03-02 12:40:00,146.12,146.15,145.76,145.95,7653.0,144.4829,144.5125,144.1269,144.3148,7653.0
2022-03-02 12:50:00,145.93,146.19,145.78,146.12,10058.0,144.295,144.5521,144.1467,144.4829,10058.0
2022-03-02 13:00:00,146.18,146.47,146.13,146.35,27323.0,144.5422,144.829,144.4928,144.7103,27323.0
2022-03-02 13:10:00,146.26,146.42,146.07,146.19,18542.0,144.6213,144.7795,144.4334,144.5521,18542.0
2022-03-02 13:20:00,146.19,146.33,146.03,146.23,10387.0,144.5521,144.6905,144.3939,144.5917,10387.0
2022-03-02 13:30:00,146.27,146.52,146.22,146.42,9508.0,144.6312,144.8784,144.5818,144.7795,9508.0
2022-03-02 13:40:00,146.41,146.49,146.11,146.12,9569.0,144.7696,144.8487,144.473,144.4829,9569.0
2022-03-02 13:50:00,146.14,146.37,146.02,146.17,10683.0,144.5027,144.7301,144.384,144.5323,10683.0
2022-03-02 14:00:00,146.1,146.42,146.09,146.25,14385.0,144.4631,144.7795,144.4532,144.6114,14385.0
2022-03-02 14:10:00,146.22,146.29,145.93,145.99,21611.0,144.5818,144.651,144.295,144.3543,21611.0
2022-03-02 14:20:00,146.05,146.14,145.45,145.62,14628.0,144.4137,144.5027,143.8204,143.9885,14628.0
2022-03-02 14:30:00,145.62,145.78,145.52,145.74,17907.0,143.9885,144.1467,143.8896,144.1071,17907.0
2022-03-02 14:40:00,145.78,146.04,145.77,145.86,16460.0,144.1467,144.4038,144.1368,144.2258,16460.0
2022-03-02 14:50:00,145.91,146.01,145.19,145.28,20628.0,144.2752,144.3741,143.5633,143.6523,20628.0
2022-03-02 15:00:00,145.31,145.64,145.29,145.61,20806.0,143.682,144.0083,143.6622,143.9786,20806.0
2022-03-02 15:10:00,145.49,145.73,145.27,145.72,20239.0,143.8599,144.0973,143.6424,144.0874,20239.0
2022-03-02 15:20:00,145.68,145.71,145.39,145.67,15987.0,144.0478,144.0775,143.7611,144.0379,15987.0
2022-03-02 15:30:00,145.74,145.93,145.59,145.73,30648.0,144.1071,144.295,143.9588,144.0973,30648.0
2022-03-02 15:40:00,145.67,146.04,145.57,145.96,44133.0,144.0379,144.4038,143.939,144.3247,44133.0
2022-03-02 15:50:00,145.95,146.3,145.74,145.77,375563.0,144.3148,144.6609,144.1071,144.1368,375563.0
2022-03-03 09:30:00,148.13,148.84,146.97,147.45,50769.0,146.4704,147.1724,145.3234,145.798,50769.0
2022-03-03 09:40:00,147.38,147.58,146.19,146.25,27038.0,145.7288,145.9265,144.5521,144.6114,27038.0
2022-03-03 09:50:00,146.2,146.69,145.89,145.96,16859.0,144.562,145.0465,144.2555,144.3247,16859.0
2022-03-03 10:00:00,146.07,146.13,144.92,145.11,24860.0,144.4334,144.4928,143.2963,143.4842,24860.0
2022-03-03 10:10:00,145.05,145.11,144.02,144.24,21210.0,143.4249,143.4842,142.4064,142.6239,21210.0
2022-03-03 10:20:00,144.23,144.33,143.49,143.9,31740.0,142.6141,142.7129,141.8824,142.2878,31740.0
2022-03-03 10:30:00,143.84,144.01,142.98,143.0,47604.0,142.2284,142.3965,141.3781,141.3978,47604.0
2022-03-03 10:40:00,143.01,143.1,142.44,142.65,44435.0,141.4077,141.4967,140.8441,141.0518,44435.0
2022-03-03 10:50:00,142.53,142.65,142.25,142.35,27100.0,140.9331,141.0518,140.6562,140.7551,27100.0
2022-03-03 11:00:00,142.38,142.48,141.93,142.16,56744.0,140.7848,140.8837,140.3398,140.5673,56744.0
2022-03-03 11:10:00,142.18,142.46,141.83,142.34,18907.0,140.587,140.8639,140.241,140.7452,18907.0
2022-03-03 11:20:00,142.37,143.41,142.37,143.23,14518.0,140.7749,141.8032,140.7749,141.6253,14518.0
2022-03-03 11:30:00,143.26,143.47,143.04,143.26,12543.0,141.6549,141.8626,141.4374,141.6549,12543.0
2022-03-03 11:40:00,143.16,143.98,143.15,143.27,23457.0,141.556,142.3669,141.5462,141.6648,23457.0
2022-03-03 11:50:00,143.23,143.98,143.07,143.67,13286.0,141.6253,142.3669,141.4671,142.0603,13286.0
2022-03-03 12:00:00,143.59,143.81,143.39,143.7,14791.0,141.9812,142.1988,141.7835,142.09,14791.0
2022-03-03 12:10:00,143.65,143.73,143.25,143.56,13559.0,142.0406,142.1197,141.645,141.9516,13559.0
2022-03-03 12:20:00,143.59,143.6,143.05,143.05,13697.0,141.9812,141.9911,141.4473,141.4473,13697.0
2022-03-03 12:30:00,143.07,144.37,142.98,143.73,49008.0,141.4671,142.7525,141.3781,142.1197,49008.0
2022-03-03 12:40:00,143.65,143.69,143.18,143.42,18695.0,142.0406,142.0801,141.5758,141.8131,18695.0
2022-03-03 12:50:00,143.28,143.52,143.12,143.4,9618.0,141.6747,141.912,141.5165,141.7934,9618.0
2022-03-03 13:00:00,143.34,143.85,143.25,143.43,10179.0,141.734,142.2383,141.645,141.823,10179.0
2022-03-03 13:10:00,143.49,143.84,143.37,143.8,10933.0,141.8824,142.2284,141.7637,142.1889,10933.0
2022-03-03 13:20:00,143.76,143.84,143.43,143.78,8651.0,142.1493,142.2284,141.823,142.1691,8651.0
2022-03-03 13:30:00,143.72,143.72,142.66,142.89,42223.0,142.1098,142.1098,141.0617,141.2891,42223.0
2022-03-03 13:40:00,142.91,143.12,142.71,142.99,13229.0,141.3088,141.5165,141.1111,141.388,13229.0
2022-03-03 13:50:00,143.05,143.41,142.99,143.09,18990.0,141.4473,141.8032,141.388,141.4868,18990.0
2022-03-03 14:00:00,143.1,143.45,143.04,143.1,9547.0,141.4967,141.8428,141.4374,141.4967,9547.0
2022-03-03 14:10:00,143.14,143.71,142.98,143.56,11597.0,141.5363,142.0999,141.3781,141.9516,11597.0
2022-03-03 14:20:00,143.5,143.51,143.22,143.42,11374.0,141.8922,141.9021,141.6154,141.8131,11374.0
2022-03-03 14:30:00,143.48,143.52,143.29,143.34,15905.0,141.8725,141.912,141.6846,141.734,15905.0
2022-03-03 14:40:00,143.33,143.42,142.52,142.6,31447.0,141.7241,141.8131,140.9232,141.0023,31447.0
2022-03-03 14:50:00,142.62,142.66,142.0,142.04,115073.0,141.0221,141.0617,140.409,140.4486,115073.0
2022-03-03 15:00:00,142.03,142.16,141.46,141.52,117941.0,140.4387,140.5673,139.8751,139.9344,117941.0
2022-03-03 15:10:00,141.52,141.83,141.3,141.78,119004.0,139.9344,140.241,139.7169,140.1915,119004.0
2022-03-03 15:20:00,141.75,141.94,141.38,141.91,58387.0,140.1618,140.3497,139.796,140.3201,58387.0
2022-03-03 15:30:00,141.93,141.97,141.0,141.43,133115.0,140.3398,140.3794,139.4202,139.8454,133115.0
2022-03-03 15:40:00,141.39,141.55,141.04,141.52,119483.0,139.8059,139.9641,139.4598,139.9344,119483.0
2022-03-03 15:50:00,141.51,142.06,141.26,142.05,304671.0,139.9245,140.4684,139.6773,140.4585,304671.0
2022-03-04 09:30:00,139.93,141.1,138.25,138.36,151302.0,138.3622,139.5191,136.7011,136.8098,151302.0
2022-03-04 09:40:00,138.29,138.39,136.24,136.74,144298.0,136.7406,136.8395,134.7136,135.208,144298.0
2022-03-04 09:50:00,136.67,137.01,135.65,136.99,109602.0,135.1388,135.475,134.1302,135.4552,109602.0
2022-03-04 10:00:00,136.99,137.0,135.23,135.52,97628.0,135.4552,135.4651,133.7149,134.0016,97628.0
2022-03-04 10:10:00,135.49,135.59,134.83,135.0,74634.0,133.972,134.0709,133.3194,133.4875,74634.0
2022-03-04 10:20:00,134.9,135.37,134.03,134.55,153451.0,133.3886,133.8533,132.5283,133.0425,153451.0
2022-03-04 10:30:00,134.7,135.57,134.36,134.79,74277.0,133.1908,134.0511,132.8546,133.2798,74277.0
2022-03-04 10:40:00,134.83,135.0,134.13,134.14,177928.0,133.3194,133.4875,132.6272,132.6371,177928.0
2022-03-04 10:50:00,134.12,134.2,133.53,133.97,62052.0,132.6173,132.6964,132.0339,132.469,62052.0
2022-03-04 11:00:00,133.97,134.29,133.26,133.81,106109.0,132.469,132.7854,131.767,132.3108,106109.0
2022-03-04 11:10:00,133.82,135.44,133.78,135.1,85767.0,132.3207,133.9225,132.2811,133.5864,85767.0
2022-03-04 11:20:00,135.06,135.45,134.68,134.68,48417.0,133.5468,133.9324,133.1711,133.1711,48417.0
2022-03-04 11:30:00,134.64,135.65,134.58,135.62,79410.0,133.1315,134.1302,133.0722,134.1005,79410.0
2022-03-04 11:40:00,135.55,136.2,135.3,136.1,51104.0,134.0313,134.674,133.7841,134.5751,51104.0
2022-03-04 11:50:00,136.07,136.07,135.46,135.77,33419.0,134.5455,134.5455,133.9423,134.2488,33419.0
2022-03-04 12:00:00,135.74,135.95,135.41,135.95,24076.0,134.2192,134.4268,133.8929,134.4268,24076.0
2022-03-04 12:10:00,135.91,137.22,135.91,137.06,39195.0,134.3873,135.6826,134.3873,135.5244,39195.0
2022-03-04 12:20:00,137.09,137.31,136.59,137.19,46070.0,135.5541,135.7716,135.0597,135.6529,46070.0
2022-03-04 12:30:00,137.16,137.5,136.73,137.17,46894.0,135.6233,135.9595,135.1981,135.6332,46894.0
2022-03-04 12:40:00,137.17,137.27,136.92,137.27,23267.0,135.6332,135.732,135.386,135.732,23267.0
2022-03-04 12:50:00,137.43,138.14,137.31,137.75,47060.0,135.8902,136.5923,135.7716,136.2067,47060.0
2022-03-04 13:00:00,137.78,138.35,137.73,138.22,17236.0,136.2363,136.7999,136.1869,136.6714,17236.0
2022-03-04 13:10:00,138.28,138.3,137.52,137.69,28602.0,136.7307,136.7505,135.9792,136.1473,28602.0
2022-03-04 13:20:00,137.69,137.97,137.66,137.67,18220.0,136.1473,136.4242,136.1177,136.1276,18220.0
2022-03-04 13:30:00,137.67,138.26,137.67,138.26,24167.0,136.1276,136.7109,136.1276,136.7109,24167.0
2022-03-04 13:40:00,138.2,138.2,136.86,137.27,34344.0,136.6516,136.6516,135.3266,135.732,34344.0
2022-03-04 13:50:00,137.22,137.35,136.66,136.71,84351.0,135.6826,135.8111,135.1289,135.1783,84351.0
2022-03-04 14:00:00,136.75,136.84,136.16,136.47,31868.0,135.2179,135.3069,134.6345,134.941,31868.0
2022-03-04 14:10:00,136.47,136.74,136.15,136.67,39819.0,134.941,135.208,134.6246,135.1388,39819.0
2022-03-04 14:20:00,136.68,137.1,136.63,136.99,32762.0,135.1487,135.5639,135.0992,135.4552,32762.0
2022-03-04 14:30:00,137.01,137.17,136.86,137.07,17528.0,135.475,135.6332,135.3266,135.5343,17528.0
2022-03-04 14:40:00,137.04,137.05,136.33,136.49,21261.0,135.5046,135.5145,134.8026,134.9608,21261.0
2022-03-04 14:50:00,136.49,136.82,136.45,136.6,78501.0,134.9608,135.2871,134.9212,135.0695,78501.0
2022-03-04 15:00:00,136.54,137.25,136.5,137.14,21415.0,135.0102,135.7123,134.9707,135.6035,21415.0
2022-03-04 15:10:00,137.17,137.52,136.97,137.29,29201.0,135.6332,135.9792,135.4354,135.7518,29201.0
2022-03-04 15:20:00,137.28,137.91,137.22,137.65,54101.0,135.7419,136.3649,135.6826,136.1078,54101.0
2022-03-04 15:30:00,137.59,137.69,136.9,137.11,72451.0,136.0485,136.1473,135.3662,135.5738,72451.0
2022-03-04 15:40:00,137.15,137.55,136.91,137.16,123315.0,135.6134,136.0089,135.3761,135.6233,123315.0
2022-03-04 15:50:00,137.09,137.93,137.09,137.68,244492.0,135.5541,136.3846,135.5541,136.1374,244492.0
2022-03-07 09:30:00,137.84,138.0,136.05,136.64,132495.0,136.2957,136.4539,134.5257,135.1091,132495.0
2022-03-07 09:40:00,136.55,136.78,133.8,134.37,70368.0,135.0201,135.2475,132.3009,132.8645,70368.0
2022-03-07 09:50:00,134.39,134.65,133.41,133.46,55425.0,132.8843,133.1414,131.9153,131.9647,55425.0
2022-03-07 10:00:00,133.45,133.96,132.62,132.69,97151.0,131.9548,132.4591,131.1341,131.2034,97151.0
2022-03-07 10:10:00,132.61,132.74,131.11,131.15,90955.0,131.1243,131.2528,129.6411,129.6806,90955.0
2022-03-07 10:20:00,131.16,131.93,131.0,131.0,73143.0,129.6905,130.4519,129.5323,129.5323,73143.0
2022-03-07 10:30:00,130.97,132.04,130.96,131.53,60843.0,129.5026,130.5606,129.4927,130.0564,60843.0
2022-03-07 10:40:00,131.48,131.91,131.21,131.73,51927.0,130.0069,130.4321,129.7399,130.2541,51927.0
2022-03-07 10:50:00,131.65,132.07,131.3,131.65,72336.0,130.175,130.5903,129.8289,130.175,72336.0
2022-03-07 11:00:00,131.6,132.16,131.38,131.73,79820.0,130.1256,130.6793,129.908,130.2541,79820.0
2022-03-07 11:10:00,131.76,132.34,131.59,132.02,91301.0,130.2838,130.8573,130.1157,130.5409,91301.0
2022-03-07 11:20:00,132.02,132.14,131.58,131.64,49388.0,130.5409,130.6595,130.1058,130.1651,49388.0
2022-03-07 11:30:00,131.68,131.7,130.6,130.72,103075.0,130.2047,130.2244,129.1368,129.2554,103075.0
2022-03-07 11:40:00,130.72,131.6,130.66,131.37,38753.0,129.2554,130.1256,129.1961,129.8981,38753.0
2022-03-07 11:50:00,131.36,131.49,130.87,131.06,34366.0,129.8883,130.0168,129.4037,129.5916,34366.0
2022-03-07 12:00:00,131.02,131.25,130.48,130.77,50408.0,129.5521,129.7795,129.0181,129.3049,50408.0
2022-03-07 12:10:00,130.82,131.54,130.82,131.11,31506.0,129.3543,130.0662,129.3543,129.6411,31506.0
2022-03-07 12:20:00,131.19,131.49,130.89,131.42,60310.0,129.7202,130.0168,129.4235,129.9476,60310.0
2022-03-07 12:30:00,131.38,131.57,130.97,131.09,33243.0,129.908,130.0959,129.5026,129.6213,33243.0
2022-03-07 12:40:00,131.14,131.62,131.14,131.5,30502.0,129.6707,130.1453,129.6707,130.0267,30502.0
2022-03-07 12:50:00,131.44,131.68,130.62,130.81,39661.0,129.9674,130.2047,129.1565,129.3444,39661.0
2022-03-07 13:00:00,130.77,131.43,130.57,130.64,59370.0,129.3049,129.9575,129.1071,129.1763,59370.0
2022-03-07 13:10:00,130.61,130.72,130.22,130.26,78873.0,129.1467,129.2554,128.761,128.8006,78873.0
2022-03-07 13:20:00,130.32,130.46,130.09,130.17,27339.0,128.8599,128.9983,128.6325,128.7116,27339.0
2022-03-07 13:30:00,130.16,130.25,129.28,129.74,57225.0,128.7017,128.7907,127.8316,128.2864,57225.0
2022-03-07 13:40:00,129.75,130.34,129.67,130.05,29545.0,128.2963,128.8797,128.2172,128.5929,29545.0
2022-03-07 13:50:00,130.05,130.24,129.78,129.88,26327.0,128.5929,128.7808,128.326,128.4248,26327.0
2022-03-07 14:00:00,129.85,129.94,129.53,129.74,32108.0,128.3952,128.4842,128.0788,128.2864,32108.0
2022-03-07 14:10:00,129.7,130.21,129.7,130.09,30165.0,128.2469,128.7511,128.2469,128.6325,30165.0
2022-03-07 14:20:00,130.06,130.07,129.72,129.87,31681.0,128.6028,128.6127,128.2666,128.4149,31681.0
2022-03-07 14:30:00,129.79,129.85,129.4,129.64,32462.0,128.3358,128.3952,127.9502,128.1875,32462.0
2022-03-07 14:40:00,129.72,129.74,129.2,129.6,35358.0,128.2666,128.2864,127.7525,128.148,35358.0
2022-03-07 14:50:00,129.6,129.8,129.36,129.39,30806.0,128.148,128.3457,127.9107,127.9403,30806.0
2022-03-07 15:00:00,129.41,129.5,129.28,129.33,89373.0,127.9601,128.0491,127.8316,127.881,89373.0
2022-03-07 15:10:00,129.32,129.33,128.77,129.19,52531.0,127.8711,127.881,127.3273,127.7426,52531.0
2022-03-07 15:20:00,129.19,129.9,129.14,129.88,72641.0,127.7426,128.4446,127.6931,128.4248,72641.0
2022-03-07 15:30:00,129.86,129.86,129.48,129.6,129139.0,128.4051,128.4051,128.0293,128.148,129139.0
2022-03-07 15:40:00,129.6,129.94,129.26,129.35,97986.0,128.148,128.4842,127.8118,127.9008,97986.0
2022-03-07 15:50:00,129.27,129.86,128.97,128.98,508835.0,127.8217,128.4051,127.525,127.5349,508835.0
2022-03-08 09:30:00,130.97,131.16,128.87,129.57,142376.0,129.5026,129.6905,127.4262,128.1183,142376.0
2022-03-08 09:40:00,129.4,132.25,129.04,131.68,58716.0,127.9502,130.7683,127.5942,130.2047,58716.0
2022-03-08 09:50:00,131.53,132.2,131.22,132.15,72232.0,130.0564,130.7188,129.7498,130.6694,72232.0
2022-03-08 10:00:00,132.18,132.2,130.83,131.46,79918.0,130.6991,130.7188,129.3642,129.9871,79918.0
2022-03-08 10:10:00,131.38,133.95,131.36,133.81,98702.0,129.908,132.4492,129.8883,132.3108,98702.0
2022-03-08 10:20:00,133.81,134.35,131.71,131.93,159205.0,132.3108,132.8448,130.2343,130.4519,159205.0
2022-03-08 10:30:00,131.87,132.44,131.35,131.75,59580.0,130.3925,130.9562,129.8784,130.2739,59580.0
2022-03-08 10:40:00,131.87,133.45,131.81,133.45,60634.0,130.3925,131.9548,130.3332,131.9548,60634.0
2022-03-08 10:50:00,133.4,133.73,132.78,133.27,40336.0,131.9054,132.2317,131.2923,131.7769,40336.0
2022-03-08 11:00:00,133.27,133.46,132.77,133.03,83107.0,131.7769,131.9647,131.2825,131.5395,83107.0
2022-03-08 11:10:00,133.07,133.42,132.71,132.78,36962.0,131.5791,131.9252,131.2231,131.2923,36962.0
2022-03-08 11:20:00,132.88,132.97,132.36,132.46,97378.0,131.3912,131.4802,130.8771,130.9759,97378.0
2022-03-08 11:30:00,132.42,132.76,131.93,132.57,56566.0,130.9364,131.2726,130.4519,131.0847,56566.0
2022-03-08 11:40:00,132.62,133.36,132.41,133.23,31107.0,131.1341,131.8658,130.9265,131.7373,31107.0
2022-03-08 11:50:00,133.31,134.0,133.29,133.46,30912.0,131.8164,132.4987,131.7966,131.9647,30912.0
2022-03-08 12:00:00,133.49,134.57,133.23,134.46,23972.0,131.9944,133.0623,131.7373,132.9535,23972.0
2022-03-08 12:10:00,134.57,136.77,134.57,136.77,66202.0,133.0623,135.2376,133.0623,135.2376,66202.0
2022-03-08 12:20:00,136.79,137.15,136.15,136.41,201070.0,135.2574,135.6134,134.6246,134.8817,201070.0
2022-03-08 12:30:00,136.42,137.42,136.07,137.25,80656.0,134.8916,135.8804,134.5455,135.7123,80656.0
2022-03-08 12:40:00,137.26,137.34,136.59,136.67,37726.0,135.7222,135.8013,135.0597,135.1388,37726.0
2022-03-08 12:50:00,136.69,137.08,135.99,136.93,43021.0,135.1585,135.5442,134.4664,135.3958,43021.0
2022-03-08 13:00:00,136.97,137.43,136.86,137.4,28474.0,135.4354,135.8902,135.3266,135.8606,28474.0
2022-03-08 13:10:00,137.39,138.19,137.31,138.04,57422.0,135.8507,136.6417,135.7716,136.4934,57422.0
2022-03-08 13:20:00,138.04,138.04,136.39,136.48,75633.0,136.4934,136.4934,134.8619,134.9509,75633.0
2022-03-08 13:30:00,136.45,136.46,135.34,135.59,57430.0,134.9212,134.9311,133.8237,134.0709,57430.0
2022-03-08 13:40:00,135.53,135.85,134.9,135.06,54467.0,134.0115,134.3279,133.3886,133.5468,54467.0
2022-03-08 13:50:00,135.09,135.39,134.38,134.6,41857.0,133.5765,133.8731,132.8744,133.092,41857.0
2022-03-08 14:00:00,134.62,134.69,133.77,133.9,96067.0,133.1117,133.1809,132.2713,132.3998,96067.0
2022-03-08 14:10:00,133.89,134.1,132.04,132.13,490018.0,132.3899,132.5976,130.5606,130.6496,490018.0
2022-03-08 14:20:00,132.23,134.4,131.91,134.21,182755.0,130.7485,132.8942,130.4321,132.7063,182755.0
2022-03-08 14:30:00,134.23,134.69,133.68,134.53,53505.0,132.7261,133.1809,132.1823,133.0227,53505.0
2022-03-08 14:40:00,134.6,135.08,134.01,134.91,31982.0,133.092,133.5666,132.5086,133.3985,31982.0
2022-03-08 14:50:00,134.98,135.09,134.39,134.62,47133.0,133.4677,133.5765,132.8843,133.1117,47133.0
2022-03-08 15:00:00,134.55,135.23,134.5,134.88,18086.0,133.0425,133.7149,132.9931,133.3688,18086.0
2022-03-08 15:10:00,134.92,135.14,134.59,134.92,65108.0,133.4084,133.6259,133.0821,133.4084,65108.0
2022-03-08 15:20:00,134.97,135.07,133.99,134.12,120476.0,133.4578,133.5567,132.4888,132.6173,120476.0
2022-03-08 15:30:00,134.13,134.69,134.04,134.59,69778.0,132.6272,133.1809,132.5382,133.0821,69778.0
2022-03-08 15:40:00,134.65,134.82,133.87,133.87,70995.0,133.1414,133.3095,132.3701,132.3701,70995.0
2022-03-08 15:50:00,133.87,134.57,133.61,133.83,223348.0,132.3701,133.0623,132.113,132.3306,223348.0
2022-03-09 09:30:00,138.5,139.43,138.13,138.31,104479.0,136.9483,137.8678,136.5824,136.7604,104479.0
2022-03-09 09:40:00,138.29,140.11,137.45,139.99,74384.0,136.7406,138.5402,135.91,138.4216,74384.0
2022-03-09 09:50:00,139.94,140.15,137.77,138.77,62405.0,138.3721,138.5798,136.2264,137.2152,62405.0
2022-03-09 10:00:00,138.92,139.66,138.87,138.92,51174.0,137.3636,138.0953,137.3141,137.3636,51174.0
2022-03-09 10:10:00,138.88,139.38,138.42,139.09,36840.0,137.324,137.8184,136.8692,137.5316,36840.0
2022-03-09 10:20:00,139.08,139.61,138.99,139.39,35296.0,137.5218,138.0458,137.4328,137.8283,35296.0
2022-03-09 10:30:00,139.39,139.74,139.14,139.56,41878.0,137.8283,138.1744,137.5811,137.9964,41878.0
2022-03-09 10:40:00,139.55,139.71,138.49,138.72,31597.0,137.9865,138.1447,136.9384,137.1658,31597.0
2022-03-09 10:50:00,138.76,139.17,138.51,138.96,27249.0,137.2053,137.6108,136.9581,137.4031,27249.0
2022-03-09 11:00:00,139.02,139.02,137.74,137.78,41905.0,137.4624,137.4624,136.1968,136.2363,41905.0
2022-03-09 11:10:00,137.79,138.19,137.56,138.03,64001.0,136.2462,136.6417,136.0188,136.4835,64001.0
2022-03-09 11:20:00,138.01,138.3,137.89,138.0,182242.0,136.4637,136.7505,136.3451,136.4539,182242.0
2022-03-09 11:30:00,138.02,139.13,138.01,138.6,48918.0,136.4736,137.5712,136.4637,137.0471,48918.0
2022-03-09 11:40:00,138.59,139.17,138.55,138.91,24982.0,137.0373,137.6108,136.9977,137.3537,24982.0
2022-03-09 11:50:00,138.87,139.14,138.49,139.05,16675.0,137.3141,137.5811,136.9384,137.4921,16675.0
2022-03-09 12:00:00,139.09,139.32,138.93,139.25,16937.0,137.5316,137.7591,137.3734,137.6899,16937.0
2022-03-09 12:10:00,139.25,139.49,139.08,139.22,21898.0,137.6899,137.9272,137.5218,137.6602,21898.0
2022-03-09 12:20:00,139.16,139.32,138.84,139.11,16759.0,137.6009,137.7591,137.2844,137.5514,16759.0
2022-03-09 12:30:00,139.15,139.84,138.97,139.71,18869.0,137.591,138.2732,137.413,138.1447,18869.0
2022-03-09 12:40:00,139.71,140.54,139.65,140.51,93365.0,138.1447,138.9654,138.0854,138.9357,93365.0
2022-03-09 12:50:00,140.56,140.67,139.95,140.0,27420.0,138.9852,139.0939,138.382,138.4315,27420.0
2022-03-09 13:00:00,139.96,140.05,139.4,139.62,39593.0,138.3919,138.4809,137.8382,138.0557,39593.0
2022-03-09 13:10:00,139.62,140.4,139.54,140.03,35953.0,138.0557,138.827,137.9766,138.4611,35953.0
2022-03-09 13:20:00,140.04,140.53,139.99,140.25,37827.0,138.471,138.9555,138.4216,138.6787,37827.0
2022-03-09 13:30:00,140.24,140.35,139.89,139.93,33343.0,138.6688,138.7775,138.3227,138.3622,33343.0
2022-03-09 13:40:00,139.97,140.06,139.21,139.29,36954.0,138.4018,138.4908,137.6503,137.7294,36954.0
2022-03-09 13:50:00,139.35,139.92,139.29,139.62,29838.0,137.7887,138.3523,137.7294,138.0557,29838.0
2022-03-09 14:00:00,139.63,139.79,139.55,139.63,33881.0,138.0656,138.2238,137.9865,138.0656,33881.0
2022-03-09 14:10:00,139.59,139.75,139.28,139.52,60891.0,138.026,138.1843,137.7195,137.9568,60891.0
2022-03-09 14:20:00,139.5,139.79,138.94,139.75,93911.0,137.9371,138.2238,137.3833,138.1843,93911.0
2022-03-09 14:30:00,139.79,140.02,139.71,139.87,30944.0,138.2238,138.4512,138.1447,138.3029,30944.0
2022-03-09 14:40:00,139.8,140.04,139.72,139.88,26134.0,138.2337,138.471,138.1546,138.3128,26134.0
2022-03-09 14:50:00,139.92,140.11,139.73,139.79,30086.0,138.3523,138.5402,138.1645,138.2238,30086.0
2022-03-09 15:00:00,139.78,140.0,139.46,139.83,98707.0,138.2139,138.4315,137.8975,138.2634,98707.0
2022-03-09 15:10:00,139.82,139.94,138.97,139.01,29543.0,138.2535,138.3721,137.413,137.4525,29543.0
2022-03-09 15:20:00,138.98,139.08,138.46,138.82,64318.0,137.4229,137.5218,136.9087,137.2647,64318.0
2022-03-09 15:30:00,138.86,139.23,138.5,138.84,71782.0,137.3042,137.6701,136.9483,137.2844,71782.0
2022-03-09 15:40:00,138.81,139.12,138.48,138.49,88678.0,137.2548,137.5613,136.9285,136.9384,88678.0
2022-03-09 15:50:00,138.56,138.87,138.04,138.51,260334.0,137.0076,137.3141,136.4934,136.9581,260334.0
2022-03-10 09:30:00,135.49,138.44,135.2,138.34,64507.0,133.972,136.8889,133.6852,136.7901,64507.0
2022-03-10 09:40:00,138.46,139.54,138.42,139.33,30702.0,136.9087,137.9766,136.8692,137.769,30702.0
2022-03-10 09:50:00,139.33,141.65,138.59,141.4,97180.0,137.769,140.063,137.0373,139.8158,97180.0
2022-03-10 10:00:00,141.4,141.42,140.12,140.52,42013.0,139.8158,139.8355,138.5501,138.9456,42013.0
2022-03-10 10:10:00,140.49,141.11,140.36,140.95,64418.0,138.916,139.529,138.7874,139.3708,64418.0
2022-03-10 10:20:00,141.12,141.12,140.37,140.43,84055.0,139.5389,139.5389,138.7973,138.8566,84055.0
2022-03-10 10:30:00,140.37,140.58,139.85,140.33,115586.0,138.7973,139.005,138.2831,138.7578,115586.0
2022-03-10 10:40:00,140.4,141.78,140.4,141.68,34654.0,138.827,140.1915,138.827,140.0926,34654.0
2022-03-10 10:50:00,141.57,141.57,140.61,140.88,69559.0,139.9839,139.9839,139.0346,139.3016,69559.0
2022-03-10 11:00:00,140.76,140.85,140.43,140.76,48912.0,139.1829,139.2719,138.8566,139.1829,48912.0
2022-03-10 11:10:00,140.72,141.28,140.71,141.01,35087.0,139.1434,139.6971,139.1335,139.4301,35087.0
2022-03-10 11:20:00,140.98,141.49,140.65,140.78,39668.0,139.4005,139.9048,139.0742,139.2027,39668.0
2022-03-10 11:30:00,140.85,141.09,140.51,140.81,43546.0,139.2719,139.5092,138.9357,139.2324,43546.0
2022-03-10 11:40:00,140.93,141.08,140.61,140.62,54956.0,139.351,139.4994,139.0346,139.0445,54956.0
2022-03-10 11:50:00,140.64,141.1,140.6,141.09,12502.0,139.0643,139.5191,139.0247,139.5092,12502.0
2022-03-10 12:00:00,141.04,141.59,140.86,141.25,42410.0,139.4598,140.0036,139.2818,139.6674,42410.0
2022-03-10 12:10:00,141.34,141.66,141.22,141.64,16961.0,139.7564,140.0729,139.6378,140.0531,16961.0
2022-03-10 12:20:00,141.64,142.09,141.64,141.83,31054.0,140.0531,140.498,140.0531,140.241,31054.0
2022-03-10 12:30:00,141.78,141.8,141.39,141.63,37109.0,140.1915,140.2113,139.8059,140.0432,37109.0
2022-03-10 12:40:00,141.61,141.78,141.43,141.78,14736.0,140.0234,140.1915,139.8454,140.1915,14736.0
2022-03-10 12:50:00,141.75,141.81,141.45,141.47,25405.0,140.1618,140.2212,139.8652,139.885,25405.0
2022-03-10 13:00:00,141.43,141.59,141.16,141.49,29782.0,139.8454,140.0036,139.5785,139.9048,29782.0
2022-03-10 13:10:00,141.5,141.68,141.35,141.43,23175.0,139.9146,140.0926,139.7663,139.8454,23175.0
2022-03-10 13:20:00,141.6,141.6,141.16,141.31,47602.0,140.0135,140.0135,139.5785,139.7268,47602.0
2022-03-10 13:30:00,141.31,141.59,141.26,141.39,48957.0,139.7268,140.0036,139.6773,139.8059,48957.0
2022-03-10 13:40:00,141.47,142.16,141.3,142.09,29253.0,139.885,140.5673,139.7169,140.498,29253.0
2022-03-10 13:50:00,142.08,142.2,141.92,141.95,15125.0,140.4881,140.6068,140.3299,140.3596,15125.0
2022-03-10 14:00:00,141.97,142.62,141.91,142.6,30348.0,140.3794,141.0221,140.3201,141.0023,30348.0
2022-03-10 14:10:00,142.61,143.12,142.54,143.03,54720.0,141.0122,141.5165,140.943,141.4275,54720.0
2022-03-10 14:20:00,143.09,143.31,142.89,143.09,33046.0,141.4868,141.7044,141.2891,141.4868,33046.0
2022-03-10 14:30:00,143.08,143.63,142.99,143.58,28873.0,141.4769,142.0208,141.388,141.9713,28873.0
2022-03-10 14:40:00,143.58,144.15,143.43,144.06,160832.0,141.9713,142.535,141.823,142.446,160832.0
2022-03-10 14:50:00,144.12,144.33,143.77,143.87,33505.0,142.5053,142.7129,142.1592,142.2581,33505.0
2022-03-10 15:00:00,143.95,143.95,142.88,143.0,20026.0,142.3372,142.3372,141.2792,141.3978,20026.0
2022-03-10 15:10:00,143.02,143.37,142.86,143.2,30977.0,141.4176,141.7637,141.2594,141.5956,30977.0
2022-03-10 15:20:00,143.19,143.36,142.61,142.89,60734.0,141.5857,141.7538,141.0122,141.2891,60734.0
2022-03-10 15:30:00,142.91,143.03,142.63,142.81,32914.0,141.3088,141.4275,141.032,141.21,32914.0
2022-03-10 15:40:00,142.84,143.33,142.75,143.18,54075.0,141.2396,141.7241,141.1506,141.5758,54075.0
2022-03-10 15:50:00,143.17,143.55,142.91,142.93,237218.0,141.5659,141.9417,141.3088,141.3286,237218.0
2022-03-11 09:30:00,144.58,145.8,144.03,144.22,49764.0,142.9601,144.1665,142.4163,142.6042,49764.0
2022-03-11 09:40:00,144.24,144.77,143.84,144.37,31074.0,142.6239,143.148,142.2284,142.7525,31074.0
2022-03-11 09:50:00,144.39,144.45,142.8,143.26,18703.0,142.7723,142.8316,141.2001,141.6549,18703.0
2022-03-11 10:00:00,143.26,143.33,142.0,142.0,21375.0,141.6549,141.7241,140.409,140.409,21375.0
2022-03-11 10:10:00,142.23,143.31,142.19,142.48,15741.0,140.6365,141.7044,140.5969,140.8837,15741.0
2022-03-11 10:20:00,142.49,142.78,142.08,142.6,21275.0,140.8936,141.1803,140.4881,141.0023,21275.0
2022-03-11 10:30:00,142.5,142.5,141.88,142.24,12635.0,140.9034,140.9034,140.2904,140.6464,12635.0
2022-03-11 10:40:00,142.21,142.33,141.82,141.97,21679.0,140.6167,140.7353,140.2311,140.3794,21679.0
2022-03-11 10:50:00,141.89,142.55,141.88,142.54,17985.0,140.3003,140.9529,140.2904,140.943,17985.0
2022-03-11 11:00:00,142.53,142.83,142.17,142.72,10319.0,140.9331,141.2297,140.5771,141.121,10319.0
2022-03-11 11:10:00,142.73,143.03,142.16,142.9,20718.0,141.1309,141.4275,140.5673,141.299,20718.0
2022-03-11 11:20:00,142.86,143.1,142.43,142.47,11485.0,141.2594,141.4967,140.8342,140.8738,11485.0
2022-03-11 11:30:00,142.38,142.91,142.16,142.91,7469.0,140.7848,141.3088,140.5673,141.3088,7469.0
2022-03-11 11:40:00,142.9,143.27,142.28,143.07,8261.0,141.299,141.6648,140.6859,141.4671,8261.0
2022-03-11 11:50:00,143.19,143.41,142.77,142.9,13657.0,141.5857,141.8032,141.1704,141.299,13657.0
2022-03-11 12:00:00,142.83,142.88,142.29,142.33,17882.0,141.2297,141.2792,140.6958,140.7353,17882.0
2022-03-11 12:10:00,142.4,142.93,142.4,142.93,6168.0,140.8046,141.3286,140.8046,141.3286,6168.0
2022-03-11 12:20:00,143.14,143.48,142.69,142.69,28813.0,141.5363,141.8725,141.0913,141.0913,28813.0
2022-03-11 12:30:00,142.62,142.93,142.23,142.32,10976.0,141.0221,141.3286,140.6365,140.7255,10976.0
2022-03-11 12:40:00,142.29,143.45,142.29,143.38,13396.0,140.6958,141.8428,140.6958,141.7736,13396.0
2022-03-11 12:50:00,143.39,143.49,142.84,143.2,16016.0,141.7835,141.8824,141.2396,141.5956,16016.0
2022-03-11 13:00:00,143.18,143.47,143.08,143.2,19989.0,141.5758,141.8626,141.4769,141.5956,19989.0
2022-03-11 13:10:00,143.25,143.3,143.08,143.29,11492.0,141.645,141.6945,141.4769,141.6846,11492.0
2022-03-11 13:20:00,143.44,143.9,143.28,143.67,14625.0,141.8329,142.2878,141.6747,142.0603,14625.0
2022-03-11 13:30:00,143.64,143.72,143.44,143.44,16159.0,142.0307,142.1098,141.8329,141.8329,16159.0
2022-03-11 13:40:00,143.26,143.88,143.25,143.88,11692.0,141.6549,142.268,141.645,142.268,11692.0
2022-03-11 13:50:00,143.92,144.06,143.2,143.21,11624.0,142.3075,142.446,141.5956,141.6055,11624.0
2022-03-11 14:00:00,143.11,143.49,143.0,143.3,9557.0,141.5066,141.8824,141.3978,141.6945,9557.0
2022-03-11 14:10:00,143.31,143.41,142.87,142.89,30932.0,141.7044,141.8032,141.2693,141.2891,30932.0
2022-03-11 14:20:00,142.9,143.56,142.9,143.55,11818.0,141.299,141.9516,141.299,141.9417,11818.0
2022-03-11 14:30:00,143.49,143.62,143.21,143.27,13814.0,141.8824,142.0109,141.6055,141.6648,13814.0
2022-03-11 14:40:00,143.33,143.47,143.05,143.42,26909.0,141.7241,141.8626,141.4473,141.8131,26909.0
2022-03-11 14:50:00,143.23,143.32,143.03,143.12,11380.0,141.6253,141.7143,141.4275,141.5165,11380.0
2022-03-11 15:00:00,143.06,143.29,142.97,143.0,20357.0,141.4572,141.6846,141.3682,141.3978,20357.0
2022-03-11 15:10:00,143.0,143.06,142.74,142.93,18623.0,141.3978,141.4572,141.1408,141.3286,18623.0
2022-03-11 15:20:00,142.9,143.02,142.67,142.76,21964.0,141.299,141.4176,141.0715,141.1605,21964.0
2022-03-11 15:30:00,142.76,142.76,142.32,142.34,33733.0,141.1605,141.1605,140.7255,140.7452,33733.0
2022-03-11 15:40:00,142.28,142.47,141.83,141.83,70797.0,140.6859,140.8738,140.241,140.241,70797.0
2022-03-11 15:50:00,141.82,142.16,141.53,141.75,123506.0,140.2311,140.5673,139.9443,140.1618,123506.0
2022-03-14 09:30:00,143.19,143.71,141.9,142.2,39129.0,141.5857,142.0999,140.3102,140.6068,39129.0
2022-03-14 09:40:00,142.08,143.16,141.44,142.65,38202.0,140.4881,141.556,139.8553,141.0518,38202.0
2022-03-14 09:50:00,142.64,143.1,141.44,141.53,26201.0,141.0419,141.4967,139.8553,139.9443,26201.0
2022-03-14 10:00:00,141.61,143.04,141.45,143.04,26011.0,140.0234,141.4374,139.8652,141.4374,26011.0
2022-03-14 10:10:00,143.04,143.91,143.04,143.62,17358.0,141.4374,142.2976,141.4374,142.0109,17358.0
2022-03-14 10:20:00,143.64,143.76,142.72,142.72,18455.0,142.0307,142.1493,141.121,141.121,18455.0
2022-03-14 10:30:00,142.69,143.01,142.5,142.74,17953.0,141.0913,141.4077,140.9034,141.1408,17953.0
2022-03-14 10:40:00,142.83,143.13,142.56,142.78,13874.0,141.2297,141.5264,140.9628,141.1803,13874.0
2022-03-14 10:50:00,142.58,143.4,142.52,143.03,13785.0,140.9825,141.7934,140.9232,141.4275,13785.0
2022-03-14 11:00:00,143.18,143.29,142.37,142.37,19024.0,141.5758,141.6846,140.7749,140.7749,19024.0
2022-03-14 11:10:00,142.37,142.38,141.91,142.09,10793.0,140.7749,140.7848,140.3201,140.498,10793.0
2022-03-14 11:20:00,142.08,142.08,141.55,141.71,47870.0,140.4881,140.4881,139.9641,140.1223,47870.0
2022-03-14 11:30:00,141.68,142.36,141.32,142.01,23720.0,140.0926,140.765,139.7367,140.4189,23720.0
2022-03-14 11:40:00,141.89,142.02,141.2,141.27,18118.0,140.3003,140.4288,139.618,139.6872,18118.0
2022-03-14 11:50:00,141.0,141.44,141.0,141.19,13676.0,139.4202,139.8553,139.4202,139.6081,13676.0
2022-03-14 12:00:00,141.4,141.47,140.86,140.93,10798.0,139.8158,139.885,139.2818,139.351,10798.0
2022-03-14 12:10:00,140.82,141.65,140.8,141.57,14254.0,139.2423,140.063,139.2225,139.9839,14254.0
2022-03-14 12:20:00,141.49,141.91,141.49,141.72,9715.0,139.9048,140.3201,139.9048,140.1322,9715.0
2022-03-14 12:30:00,141.74,141.92,141.53,141.8,45114.0,140.152,140.3299,139.9443,140.2113,45114.0
2022-03-14 12:40:00,141.8,141.91,141.19,141.27,26104.0,140.2113,140.3201,139.6081,139.6872,26104.0
2022-03-14 12:50:00,141.33,141.41,140.96,141.0,8531.0,139.7466,139.8257,139.3807,139.4202,8531.0
2022-03-14 13:00:00,141.04,141.15,140.39,140.39,22948.0,139.4598,139.5686,138.8171,138.8171,22948.0
2022-03-14 13:10:00,140.3,140.78,140.3,140.75,22826.0,138.7281,139.2027,138.7281,139.1731,22826.0
2022-03-14 13:20:00,140.63,140.89,140.49,140.63,10048.0,139.0544,139.3115,138.916,139.0544,10048.0
2022-03-14 13:30:00,140.69,140.74,140.24,140.45,14646.0,139.1137,139.1632,138.6688,138.8764,14646.0
2022-03-14 13:40:00,140.46,140.94,140.34,140.78,12464.0,138.8863,139.3609,138.7676,139.2027,12464.0
2022-03-14 13:50:00,140.83,141.28,140.61,140.61,12957.0,139.2522,139.6971,139.0346,139.0346,12957.0
2022-03-14 14:00:00,140.65,140.96,140.45,140.91,9924.0,139.0742,139.3807,138.8764,139.3313,9924.0
2022-03-14 14:10:00,140.86,141.16,140.8,141.02,11108.0,139.2818,139.5785,139.2225,139.44,11108.0
2022-03-14 14:20:00,141.09,141.11,140.53,140.6,20431.0,139.5092,139.529,138.9555,139.0247,20431.0
2022-03-14 14:30:00,140.55,141.01,140.55,140.82,12100.0,138.9753,139.4301,138.9753,139.2423,12100.0
2022-03-14 14:40:00,140.87,140.9,140.53,140.63,8793.0,139.2917,139.3214,138.9555,139.0544,8793.0
2022-03-14 14:50:00,140.75,140.96,140.4,140.82,20235.0,139.1731,139.3807,138.827,139.2423,20235.0
2022-03-14 15:00:00,140.77,140.99,140.53,140.7,28664.0,139.1928,139.4104,138.9555,139.1236,28664.0
2022-03-14 15:10:00,140.76,141.31,140.76,140.97,96200.0,139.1829,139.7268,139.1829,139.3906,96200.0
2022-03-14 15:20:00,141.0,141.41,140.98,141.25,14146.0,139.4202,139.8257,139.4005,139.6674,14146.0
2022-03-14 15:30:00,141.26,141.26,140.83,141.07,18096.0,139.6773,139.6773,139.2522,139.4895,18096.0
2022-03-14 15:40:00,141.03,141.43,140.98,141.09,62080.0,139.4499,139.8454,139.4005,139.5092,62080.0
2022-03-14 15:50:00,141.01,141.61,140.87,141.54,87310.0,139.4301,140.0234,139.2917,139.9542,87310.0
2022-03-15 09:30:00,143.49,145.72,142.9,144.21,72644.0,141.8824,144.0874,141.299,142.5943,72644.0
2022-03-15 09:40:00,144.21,144.69,143.1,144.41,22349.0,142.5943,143.0689,141.4967,142.792,22349.0
2022-03-15 09:50:00,144.3,144.92,144.03,144.71,23948.0,142.6833,143.2963,142.4163,143.0887,23948.0
2022-03-15 10:00:00,144.54,145.27,144.07,144.12,23657.0,142.9206,143.6424,142.4559,142.5053,23657.0
2022-03-15 10:10:00,144.11,144.94,144.06,144.58,18771.0,142.4954,143.3161,142.446,142.9601,18771.0
2022-03-15 10:20:00,144.65,145.01,144.52,144.94,23346.0,143.0294,143.3853,142.9008,143.3161,23346.0
2022-03-15 10:30:00,145.01,145.09,144.49,144.74,17487.0,143.3853,143.4644,142.8711,143.1183,17487.0
2022-03-15 10:40:00,144.91,145.15,144.7,144.95,27184.0,143.2864,143.5238,143.0788,143.326,27184.0
2022-03-15 10:50:00,145.04,145.06,144.01,144.19,25899.0,143.415,143.4348,142.3965,142.5745,25899.0
2022-03-15 11:00:00,144.33,145.06,144.15,144.96,26466.0,142.7129,143.4348,142.535,143.3359,26466.0
2022-03-15 11:10:00,144.95,145.06,144.19,144.61,24113.0,143.326,143.4348,142.5745,142.9898,24113.0
2022-03-15 11:20:00,144.63,145.14,144.34,144.84,22110.0,143.0096,143.5139,142.7228,143.2172,22110.0
2022-03-15 11:30:00,144.91,145.4,144.63,144.77,16617.0,143.2864,143.771,143.0096,143.148,16617.0
2022-03-15 11:40:00,144.79,145.53,144.65,145.47,17384.0,143.1678,143.8995,143.0294,143.8402,17384.0
2022-03-15 11:50:00,145.54,145.54,143.98,144.42,14693.0,143.9094,143.9094,142.3669,142.8019,14693.0
2022-03-15 12:00:00,144.44,144.56,143.88,144.42,28773.0,142.8217,142.9404,142.268,142.8019,28773.0
2022-03-15 12:10:00,144.37,144.57,144.18,144.46,11909.0,142.7525,142.9503,142.5646,142.8415,11909.0
2022-03-15 12:20:00,144.46,144.46,143.95,144.18,16430.0,142.8415,142.8415,142.3372,142.5646,16430.0
2022-03-15 12:30:00,144.14,144.29,144.01,144.05,14306.0,142.5251,142.6734,142.3965,142.4361,14306.0
2022-03-15 12:40:00,144.03,144.08,143.34,143.37,9970.0,142.4163,142.4657,141.734,141.7637,9970.0
2022-03-15 12:50:00,143.37,143.59,142.99,143.54,17028.0,141.7637,141.9812,141.388,141.9318,17028.0
2022-03-15 13:00:00,143.62,143.89,143.57,143.66,10275.0,142.0109,142.2779,141.9615,142.0504,10275.0
2022-03-15 13:10:00,143.55,143.55,142.93,142.99,11188.0,141.9417,141.9417,141.3286,141.388,11188.0
2022-03-15 13:20:00,143.03,143.64,143.03,143.07,8568.0,141.4275,142.0307,141.4275,141.4671,8568.0
2022-03-15 13:30:00,143.06,143.42,142.94,143.11,16658.0,141.4572,141.8131,141.3385,141.5066,16658.0
2022-03-15 13:40:00,143.11,143.36,142.93,143.17,14639.0,141.5066,141.7538,141.3286,141.5659,14639.0
2022-03-15 13:50:00,143.18,143.37,143.15,143.31,13188.0,141.5758,141.7637,141.5462,141.7044,13188.0
2022-03-15 14:00:00,143.19,143.42,142.98,143.25,12140.0,141.5857,141.8131,141.3781,141.645,12140.0
2022-03-15 14:10:00,143.2,143.24,142.62,142.69,12633.0,141.5956,141.6352,141.0221,141.0913,12633.0
2022-03-15 14:20:00,142.65,143.11,142.42,142.89,10970.0,141.0518,141.5066,140.8243,141.2891,10970.0
2022-03-15 14:30:00,142.89,143.38,142.71,143.03,12781.0,141.2891,141.7736,141.1111,141.4275,12781.0
2022-03-15 14:40:00,143.09,143.63,143.0,143.5,10546.0,141.4868,142.0208,141.3978,141.8922,10546.0
2022-03-15 14:50:00,143.54,143.8,143.4,143.75,15787.0,141.9318,142.1889,141.7934,142.1394,15787.0
2022-03-15 15:00:00,143.7,143.88,143.59,143.68,10879.0,142.09,142.268,141.9812,142.0702,10879.0
2022-03-15 15:10:00,143.8,144.22,143.65,144.12,15758.0,142.1889,142.6042,142.0406,142.5053,15758.0
2022-03-15 15:20:00,144.17,144.29,144.04,144.12,14902.0,142.5547,142.6734,142.4262,142.5053,14902.0
2022-03-15 15:30:00,144.16,144.59,144.1,144.14,21813.0,142.5448,142.97,142.4855,142.5251,21813.0
2022-03-15 15:40:00,144.22,144.34,143.78,144.3,40499.0,142.6042,142.7228,142.1691,142.6833,40499.0
2022-03-15 15:50:00,144.23,144.66,144.1,144.3,120759.0,142.6141,143.0392,142.4855,142.6833,120759.0
2022-03-16 09:30:00,146.22,147.26,145.7,147.05,67842.0,144.5818,145.6101,144.0676,145.4025,67842.0
2022-03-16 09:40:00,147.28,147.45,146.6,147.16,27368.0,145.6299,145.798,144.9575,145.5112,27368.0
2022-03-16 09:50:00,147.3,147.75,146.59,147.13,30820.0,145.6497,146.0946,144.9476,145.4816,30820.0
2022-03-16 10:00:00,147.1,147.14,146.55,146.8,143360.0,145.4519,145.4915,144.9081,145.1553,143360.0
2022-03-16 10:10:00,146.71,149.27,146.69,149.13,56980.0,145.0663,147.5976,145.0465,147.4592,56980.0
2022-03-16 10:20:00,149.23,149.41,148.24,148.91,46378.0,147.558,147.736,146.5791,147.2416,46378.0
2022-03-16 10:30:00,148.93,149.31,148.8,149.25,30183.0,147.2614,147.6371,147.1329,147.5778,30183.0
2022-03-16 10:40:00,149.25,149.42,148.55,148.83,55478.0,147.5778,147.7459,146.8857,147.1625,55478.0
2022-03-16 10:50:00,148.75,149.24,148.74,149.24,44159.0,147.0834,147.5679,147.0735,147.5679,44159.0
2022-03-16 11:00:00,149.09,149.16,148.65,148.95,41115.0,147.4196,147.4888,146.9845,147.2812,41115.0
2022-03-16 11:10:00,149.14,149.39,148.72,149.04,54622.0,147.469,147.7162,147.0538,147.3702,54622.0
2022-03-16 11:20:00,149.12,149.19,148.66,148.87,60909.0,147.4493,147.5185,146.9944,147.2021,60909.0
2022-03-16 11:30:00,148.92,148.96,148.53,148.78,45576.0,147.2515,147.2911,146.8659,147.1131,45576.0
2022-03-16 11:40:00,148.68,148.87,148.55,148.63,106171.0,147.0142,147.2021,146.8857,146.9648,106171.0
2022-03-16 11:50:00,148.6,148.95,148.43,148.75,44569.0,146.9351,147.2812,146.767,147.0834,44569.0
2022-03-16 12:00:00,148.71,148.88,148.56,148.66,23385.0,147.0439,147.212,146.8955,146.9944,23385.0
2022-03-16 12:10:00,148.65,148.9,148.5,148.5,122544.0,146.9845,147.2317,146.8362,146.8362,122544.0
2022-03-16 12:20:00,148.53,148.76,148.46,148.68,51593.0,146.8659,147.0933,146.7967,147.0142,51593.0
2022-03-16 12:30:00,148.65,148.71,148.43,148.43,26977.0,146.9845,147.0439,146.767,146.767,26977.0
2022-03-16 12:40:00,148.43,148.86,148.0,148.14,37198.0,146.767,147.1922,146.3418,146.4803,37198.0
2022-03-16 12:50:00,148.14,148.42,148.1,148.27,31949.0,146.4803,146.7571,146.4407,146.6088,31949.0
2022-03-16 13:00:00,148.34,148.62,148.18,148.33,84334.0,146.678,146.9549,146.5198,146.6681,84334.0
2022-03-16 13:10:00,148.28,148.5,148.14,148.48,75812.0,146.6187,146.8362,146.4803,146.8164,75812.0
2022-03-16 13:20:00,148.47,148.56,148.12,148.33,65238.0,146.8066,146.8955,146.4605,146.6681,65238.0
2022-03-16 13:30:00,148.3,148.46,147.97,148.19,19146.0,146.6385,146.7967,146.3122,146.5297,19146.0
2022-03-16 13:40:00,148.16,148.39,147.97,148.26,23924.0,146.5,146.7275,146.3122,146.5989,23924.0
2022-03-16 13:50:00,148.23,148.85,148.11,148.55,39378.0,146.5692,147.1823,146.4506,146.8857,39378.0
2022-03-16 14:00:00,148.52,148.52,146.94,147.09,41663.0,146.856,146.856,145.2937,145.442,41663.0
2022-03-16 14:10:00,146.94,147.91,146.91,147.86,19012.0,145.2937,146.2528,145.264,146.2034,19012.0
2022-03-16 14:20:00,147.89,147.97,147.45,147.49,89060.0,146.2331,146.3122,145.798,145.8375,89060.0
2022-03-16 14:30:00,147.49,148.15,146.93,148.11,103705.0,145.8375,146.4901,145.2838,146.4506,103705.0
2022-03-16 14:40:00,148.13,149.21,147.95,149.17,48402.0,146.4704,147.5383,146.2924,147.4987,48402.0
2022-03-16 14:50:00,149.16,150.01,148.99,149.27,39718.0,147.4888,148.3293,147.3207,147.5976,39718.0
2022-03-16 15:00:00,149.19,149.59,148.81,149.03,44277.0,147.5185,147.914,147.1427,147.3603,44277.0
2022-03-16 15:10:00,148.98,149.46,148.63,149.46,33601.0,147.3108,147.7855,146.9648,147.7855,33601.0
2022-03-16 15:20:00,149.42,150.02,149.3,149.84,61914.0,147.7459,148.3392,147.6273,148.1612,61914.0
2022-03-16 15:30:00,149.86,150.04,149.59,150.01,61072.0,148.181,148.359,147.914,148.3293,61072.0
2022-03-16 15:40:00,149.99,150.8,149.86,150.8,82043.0,148.3095,149.1105,148.181,149.1105,82043.0
2022-03-16 15:50:00,150.77,151.09,150.52,150.82,280520.0,149.0808,149.3972,148.8336,149.1302,280520.0
2022-03-17 09:30:00,147.64,149.86,147.64,149.86,40506.0,145.9859,148.181,145.9859,148.181,40506.0
2022-03-17 09:40:00,149.91,150.7,149.68,150.17,30880.0,148.2304,149.0116,148.003,148.4875,30880.0
2022-03-17 09:50:00,150.01,150.96,150.0,150.62,14868.0,148.3293,149.2687,148.3194,148.9325,14868.0
2022-03-17 10:00:00,150.61,150.67,149.8,150.24,24296.0,148.9226,148.9819,148.1217,148.5567,24296.0
2022-03-17 10:10:00,150.25,150.42,149.92,150.08,47820.0,148.5666,148.7347,148.2403,148.3985,47820.0
2022-03-17 10:20:00,150.09,151.09,150.09,151.03,21840.0,148.4084,149.3972,148.4084,149.3379,21840.0
2022-03-17 10:30:00,151.09,151.23,149.33,149.48,32960.0,149.3972,149.5356,147.6569,147.8052,32960.0
2022-03-17 10:40:00,149.33,149.44,148.16,148.39,46566.0,147.6569,147.7657,146.5,146.7275,46566.0
2022-03-17 10:50:00,148.35,148.61,148.04,148.59,29948.0,146.6879,146.945,146.3814,146.9252,29948.0
2022-03-17 11:00:00,148.48,148.81,148.24,148.56,11603.0,146.8164,147.1427,146.5791,146.8955,11603.0
2022-03-17 11:10:00,148.53,148.63,148.26,148.53,13038.0,146.8659,146.9648,146.5989,146.8659,13038.0
2022-03-17 11:20:00,148.44,148.86,148.31,148.41,12840.0,146.7769,147.1922,146.6483,146.7472,12840.0
2022-03-17 11:30:00,148.38,148.93,148.22,148.84,11720.0,146.7176,147.2614,146.5594,147.1724,11720.0
2022-03-17 11:40:00,148.88,149.09,148.45,148.51,10673.0,147.212,147.4196,146.7868,146.8461,10673.0
2022-03-17 11:50:00,148.42,149.17,148.37,149.03,7992.0,146.7571,147.4987,146.7077,147.3603,7992.0
2022-03-17 12:00:00,149.07,149.49,148.99,149.37,12532.0,147.3998,147.8151,147.3207,147.6965,12532.0
2022-03-17 12:10:00,149.38,149.61,149.16,149.41,13008.0,147.7064,147.9338,147.4888,147.736,13008.0
2022-03-17 12:20:00,149.46,150.15,149.46,149.86,23253.0,147.7855,148.4677,147.7855,148.181,23253.0
2022-03-17 12:30:00,149.86,150.11,149.71,149.97,9201.0,148.181,148.4282,148.0327,148.2898,9201.0
2022-03-17 12:40:00,149.92,149.96,149.63,149.73,11418.0,148.2403,148.2799,147.9536,148.0524,11418.0
2022-03-17 12:50:00,149.79,150.04,149.73,149.94,8975.0,148.1118,148.359,148.0524,148.2601,8975.0
2022-03-17 13:00:00,149.92,150.07,149.72,149.86,9740.0,148.2403,148.3886,148.0426,148.181,9740.0
2022-03-17 13:10:00,149.87,150.14,149.57,149.88,17041.0,148.1909,148.4578,147.8942,148.2008,17041.0
2022-03-17 13:20:00,149.83,150.29,149.83,150.2,13878.0,148.1513,148.6062,148.1513,148.5172,13878.0
2022-03-17 13:30:00,150.18,150.32,150.12,150.2,9585.0,148.4974,148.6358,148.4381,148.5172,9585.0
2022-03-17 13:40:00,150.2,150.29,149.97,150.09,12451.0,148.5172,148.6062,148.2898,148.4084,12451.0
2022-03-17 13:50:00,150.14,150.35,150.02,150.29,13182.0,148.4578,148.6655,148.3392,148.6062,13182.0
2022-03-17 14:00:00,150.29,150.47,150.14,150.43,12415.0,148.6062,148.7841,148.4578,148.7446,12415.0
2022-03-17 14:10:00,150.46,150.55,150.32,150.43,17747.0,148.7743,148.8633,148.6358,148.7446,17747.0
2022-03-17 14:20:00,150.49,150.53,150.1,150.14,8985.0,148.8039,148.8435,148.4183,148.4578,8985.0
2022-03-17 14:30:00,150.13,150.35,150.01,150.06,13120.0,148.448,148.6655,148.3293,148.3787,13120.0
2022-03-17 14:40:00,150.08,150.42,150.01,150.36,15960.0,148.3985,148.7347,148.3293,148.6754,15960.0
2022-03-17 14:50:00,150.36,150.46,150.24,150.36,21490.0,148.6754,148.7743,148.5567,148.6754,21490.0
2022-03-17 15:00:00,150.33,150.49,150.17,150.37,18140.0,148.6457,148.8039,148.4875,148.6853,18140.0
2022-03-17 15:10:00,150.39,150.42,150.06,150.22,31004.0,148.705,148.7347,148.3787,148.5369,31004.0
2022-03-17 15:20:00,150.24,150.24,149.83,150.18,15932.0,148.5567,148.5567,148.1513,148.4974,15932.0
2022-03-17 15:30:00,150.22,150.62,150.2,150.52,23880.0,148.5369,148.9325,148.5172,148.8336,23880.0
2022-03-17 15:40:00,150.57,151.05,150.54,150.99,42379.0,148.883,149.3577,148.8534,149.2983,42379.0
2022-03-17 15:50:00,150.96,151.23,150.76,151.21,165445.0,149.2687,149.5356,149.0709,149.5159,165445.0
2022-03-18 09:30:00,150.21,150.46,149.22,149.72,199718.0,148.5271,148.7743,147.5482,148.0426,199718.0
2022-03-18 09:40:00,149.55,150.47,149.55,149.7,21605.0,147.8745,148.7841,147.8745,148.0228,21605.0
2022-03-18 09:50:00,149.63,151.1,149.63,151.1,19710.0,147.9536,149.4071,147.9536,149.4071,19710.0
2022-03-18 10:00:00,151.07,152.19,150.9,152.01,21585.0,149.3774,150.4849,149.2093,150.3069,21585.0
2022-03-18 10:10:00,151.95,152.0,151.45,151.82,22779.0,150.2476,150.297,149.7532,150.119,22779.0
2022-03-18 10:20:00,151.82,152.08,151.61,151.99,11285.0,150.119,150.3761,149.9114,150.2871,11285.0
2022-03-18 10:30:00,152.07,152.26,151.48,151.66,19835.0,150.3662,150.5541,149.7828,149.9608,19835.0
2022-03-18 10:40:00,151.65,152.28,151.53,152.16,6130.0,149.9509,150.5739,149.8323,150.4552,6130.0
2022-03-18 10:50:00,152.02,152.14,151.83,152.1,12997.0,150.3168,150.4354,150.1289,150.3959,12997.0
2022-03-18 11:00:00,152.1,152.38,151.87,151.93,61666.0,150.3959,150.6727,150.1685,150.2278,61666.0
2022-03-18 11:10:00,151.9,152.06,151.51,151.74,13680.0,150.1981,150.3563,149.8125,150.0399,13680.0
2022-03-18 11:20:00,151.6,151.67,151.21,151.46,17348.0,149.9015,149.9707,149.5159,149.7631,17348.0
2022-03-18 11:30:00,151.49,152.28,151.48,151.89,16664.0,149.7927,150.5739,149.7828,150.1882,16664.0
2022-03-18 11:40:00,151.68,152.03,151.68,151.76,12377.0,149.9806,150.3267,149.9806,150.0597,12377.0
2022-03-18 11:50:00,151.83,152.07,151.73,151.95,19172.0,150.1289,150.3662,150.03,150.2476,19172.0
2022-03-18 12:00:00,152.0,152.38,151.89,152.35,10003.0,150.297,150.6727,150.1882,150.6431,10003.0
2022-03-18 12:10:00,152.35,152.62,152.35,152.44,16057.0,150.6431,150.9101,150.6431,150.7321,16057.0
2022-03-18 12:20:00,152.46,152.66,152.32,152.53,7739.0,150.7519,150.9496,150.6134,150.8211,7739.0
2022-03-18 12:30:00,152.64,152.73,152.48,152.66,12030.0,150.9298,151.0188,150.7716,150.9496,12030.0
2022-03-18 12:40:00,152.65,152.87,152.65,152.81,12303.0,150.9397,151.1573,150.9397,151.0979,12303.0
2022-03-18 12:50:00,152.89,153.02,152.71,153.0,13460.0,151.177,151.3056,150.9991,151.2858,13460.0
2022-03-18 13:00:00,152.95,153.14,152.91,152.94,12837.0,151.2364,151.4242,151.1968,151.2265,12837.0
2022-03-18 13:10:00,152.9,153.14,152.83,152.92,15604.0,151.1869,151.4242,151.1177,151.2067,15604.0
2022-03-18 13:20:00,152.88,153.05,152.87,152.97,15025.0,151.1671,151.3352,151.1573,151.2561,15025.0
2022-03-18 13:30:00,152.97,152.97,152.69,152.75,15170.0,151.2561,151.2561,150.9793,151.0386,15170.0
2022-03-18 13:40:00,152.72,152.95,152.65,152.75,10954.0,151.0089,151.2364,150.9397,151.0386,10954.0
2022-03-18 13:50:00,152.78,152.92,152.63,152.72,12717.0,151.0683,151.2067,150.9199,151.0089,12717.0
2022-03-18 14:00:00,152.7,152.81,152.62,152.73,6046.0,150.9892,151.0979,150.9101,151.0188,6046.0
2022-03-18 14:10:00,152.73,152.99,152.73,152.86,11138.0,151.0188,151.2759,151.0188,151.1474,11138.0
2022-03-18 14:20:00,152.87,153.05,152.74,152.93,14392.0,151.1573,151.3352,151.0287,151.2166,14392.0
2022-03-18 14:30:00,152.96,153.0,152.22,152.22,79818.0,151.2463,151.2858,150.5145,150.5145,79818.0
2022-03-18 14:40:00,152.22,152.39,151.71,152.0,180327.0,150.5145,150.6826,150.0103,150.297,180327.0
2022-03-18 14:50:00,152.14,152.35,152.04,152.35,11449.0,150.4354,150.6431,150.3366,150.6431,11449.0
2022-03-18 15:00:00,152.43,152.5,152.18,152.43,14131.0,150.7222,150.7914,150.475,150.7222,14131.0
2022-03-18 15:10:00,152.45,152.8,152.44,152.67,20636.0,150.742,151.088,150.7321,150.9595,20636.0
2022-03-18 15:20:00,152.71,153.0,152.57,152.9,22826.0,150.9991,151.2858,150.8606,151.1869,22826.0
2022-03-18 15:30:00,152.96,153.25,152.73,152.78,33980.0,151.2463,151.533,151.0188,151.0683,33980.0
2022-03-18 15:40:00,152.76,153.05,152.38,152.38,57031.0,151.0485,151.3352,150.6727,150.6727,57031.0
2022-03-18 15:50:00,152.29,152.71,151.43,151.86,233798.0,150.5838,150.9991,149.7334,150.1586,233798.0
2022-03-21 09:30:00,150.56,151.1,148.96,149.32,42714.0,148.8731,149.4071,147.2911,147.647,42714.0
2022-03-21 09:40:00,149.51,149.87,149.37,149.61,15802.0,147.8349,148.1909,147.6965,147.9338,15802.0
2022-03-21 09:50:00,149.58,149.88,148.94,149.77,20241.0,147.9041,148.2008,147.2713,148.092,20241.0
2022-03-21 10:00:00,149.53,149.84,148.91,149.01,29468.0,147.8547,148.1612,147.2416,147.3405,29468.0
2022-03-21 10:10:00,149.14,149.66,149.13,149.54,12383.0,147.469,147.9832,147.4592,147.8646,12383.0
2022-03-21 10:20:00,149.47,149.48,148.59,148.78,14580.0,147.7954,147.8052,146.9252,147.1131,14580.0
2022-03-21 10:30:00,148.74,149.7,148.71,149.7,13383.0,147.0735,148.0228,147.0439,148.0228,13383.0
2022-03-21 10:40:00,149.72,150.46,149.7,150.43,7224.0,148.0426,148.7743,148.0228,148.7446,7224.0
2022-03-21 10:50:00,150.43,150.53,150.22,150.34,20934.0,148.7446,148.8435,148.5369,148.6556,20934.0
2022-03-21 11:00:00,150.29,150.53,149.87,149.88,11469.0,148.6062,148.8435,148.1909,148.2008,11469.0
2022-03-21 11:10:00,150.01,150.12,149.3,149.3,17394.0,148.3293,148.4381,147.6273,147.6273,17394.0
2022-03-21 11:20:00,149.33,149.86,149.08,149.08,62249.0,147.6569,148.181,147.4097,147.4097,62249.0
2022-03-21 11:30:00,149.05,149.05,148.3,148.4,140925.0,147.3801,147.3801,146.6385,146.7373,140925.0
2022-03-21 11:40:00,148.46,148.77,148.02,148.48,22445.0,146.7967,147.1032,146.3616,146.8164,22445.0
2022-03-21 11:50:00,148.48,149.37,148.36,149.36,31152.0,146.8164,147.6965,146.6978,147.6866,31152.0
2022-03-21 12:00:00,149.35,149.77,148.99,149.63,11778.0,147.6767,148.092,147.3207,147.9536,11778.0
2022-03-21 12:10:00,149.59,150.03,149.43,149.61,18194.0,147.914,148.3491,147.7558,147.9338,18194.0
2022-03-21 12:20:00,149.59,149.92,149.59,149.9,5785.0,147.914,148.2403,147.914,148.2205,5785.0
2022-03-21 12:30:00,149.86,149.91,149.02,149.22,11957.0,148.181,148.2304,147.3504,147.5482,11957.0
2022-03-21 12:40:00,149.35,150.03,149.33,150.0,7276.0,147.6767,148.3491,147.6569,148.3194,7276.0
2022-03-21 12:50:00,149.88,149.88,148.95,149.13,5737.0,148.2008,148.2008,147.2812,147.4592,5737.0
2022-03-21 13:00:00,149.17,149.45,148.93,149.33,7657.0,147.4987,147.7756,147.2614,147.6569,7657.0
2022-03-21 13:10:00,149.23,149.29,148.41,148.66,8131.0,147.558,147.6174,146.7472,146.9944,8131.0
2022-03-21 13:20:00,148.59,148.94,148.54,148.61,12623.0,146.9252,147.2713,146.8758,146.945,12623.0
2022-03-21 13:30:00,148.6,149.15,148.6,149.03,4815.0,146.9351,147.4789,146.9351,147.3603,4815.0
2022-03-21 13:40:00,148.96,149.07,148.8,149.05,6233.0,147.2911,147.3998,147.1329,147.3801,6233.0
2022-03-21 13:50:00,149.08,149.6,148.99,149.6,11301.0,147.4097,147.9239,147.3207,147.9239,11301.0
2022-03-21 14:00:00,149.65,149.69,149.33,149.58,5668.0,147.9733,148.0129,147.6569,147.9041,5668.0
2022-03-21 14:10:00,149.44,149.44,149.05,149.27,9463.0,147.7657,147.7657,147.3801,147.5976,9463.0
2022-03-21 14:20:00,149.28,149.98,149.28,149.97,4528.0,147.6075,148.2996,147.6075,148.2898,4528.0
2022-03-21 14:30:00,149.83,149.93,149.71,149.82,5009.0,148.1513,148.2502,148.0327,148.1414,5009.0
2022-03-21 14:40:00,149.77,150.09,149.6,149.82,8251.0,148.092,148.4084,147.9239,148.1414,8251.0
2022-03-21 14:50:00,149.76,149.97,149.34,149.34,4633.0,148.0821,148.2898,147.6668,147.6668,4633.0
2022-03-21 15:00:00,149.28,149.48,149.11,149.39,22895.0,147.6075,147.8052,147.4394,147.7162,22895.0
2022-03-21 15:10:00,149.42,149.8,149.38,149.38,9531.0,147.7459,148.1217,147.7064,147.7064,9531.0
2022-03-21 15:20:00,149.42,149.81,149.42,149.77,8913.0,147.7459,148.1315,147.7459,148.092,8913.0
2022-03-21 15:30:00,149.85,149.91,149.52,149.63,16199.0,148.1711,148.2304,147.8448,147.9536,16199.0
2022-03-21 15:40:00,149.62,149.85,149.25,149.25,19875.0,147.9437,148.1711,147.5778,147.5778,19875.0
2022-03-21 15:50:00,149.31,150.53,149.3,150.31,86466.0,147.6371,148.8435,147.6273,148.6259,86466.0
2022-03-22 09:30:00,151.71,152.2,151.21,151.71,20870.0,150.0103,150.4948,149.5159,150.0103,20870.0
2022-03-22 09:40:00,151.72,151.9,150.86,151.79,37078.0,150.0201,150.1981,149.1698,150.0894,37078.0
2022-03-22 09:50:00,151.8,153.26,151.63,152.8,24157.0,150.0992,151.5429,149.9312,151.088,24157.0
2022-03-22 10:00:00,152.87,153.31,152.85,153.31,14349.0,151.1573,151.5923,151.1375,151.5923,14349.0
2022-03-22 10:10:00,153.39,153.49,152.51,152.76,18381.0,151.6714,151.7703,150.8013,151.0485,18381.0
2022-03-22 10:20:00,152.79,153.03,152.43,152.45,15739.0,151.0782,151.3155,150.7222,150.742,15739.0
2022-03-22 10:30:00,152.39,152.61,152.22,152.24,10502.0,150.6826,150.9002,150.5145,150.5343,10502.0
2022-03-22 10:40:00,152.37,152.85,152.1,152.85,12005.0,150.6629,151.1375,150.3959,151.1375,12005.0
2022-03-22 10:50:00,152.72,153.05,152.44,152.61,11176.0,151.0089,151.3352,150.7321,150.9002,11176.0
2022-03-22 11:00:00,152.68,152.73,151.96,152.07,16209.0,150.9694,151.0188,150.2575,150.3662,16209.0
2022-03-22 11:10:00,152.06,152.36,151.78,152.36,14562.0,150.3563,150.653,150.0795,150.653,14562.0
2022-03-22 11:20:00,152.36,152.57,152.01,152.07,10767.0,150.653,150.8606,150.3069,150.3662,10767.0
2022-03-22 11:30:00,152.09,152.11,151.61,152.09,18335.0,150.386,150.4058,149.9114,150.386,18335.0
2022-03-22 11:40:00,152.09,152.11,151.5,151.55,17702.0,150.386,150.4058,149.8026,149.852,17702.0
2022-03-22 11:50:00,151.5,151.59,150.48,150.51,94999.0,149.8026,149.8916,148.794,148.8237,94999.0
2022-03-22 12:00:00,150.59,150.91,149.71,150.44,149186.0,148.9028,149.2192,148.0327,148.7545,149186.0
2022-03-22 12:10:00,150.44,151.04,150.27,150.34,19820.0,148.7545,149.3478,148.5864,148.6556,19820.0
2022-03-22 12:20:00,150.32,150.67,149.96,150.45,15849.0,148.6358,148.9819,148.2799,148.7644,15849.0
2022-03-22 12:30:00,150.42,150.68,150.28,150.45,12209.0,148.7347,148.9918,148.5963,148.7644,12209.0
2022-03-22 12:40:00,150.5,150.57,150.12,150.3,127159.0,148.8138,148.883,148.4381,148.6161,127159.0
2022-03-22 12:50:00,150.33,150.65,150.22,150.56,37582.0,148.6457,148.9621,148.5369,148.8731,37582.0
2022-03-22 13:00:00,150.47,151.15,150.47,150.93,23353.0,148.7841,149.4565,148.7841,149.239,23353.0
2022-03-22 13:10:00,150.87,151.22,150.7,150.77,26561.0,149.1797,149.5257,149.0116,149.0808,26561.0
2022-03-22 13:20:00,150.73,151.22,150.47,151.07,18959.0,149.0412,149.5257,148.7841,149.3774,18959.0
2022-03-22 13:30:00,151.05,151.1,150.72,150.94,45746.0,149.3577,149.4071,149.0313,149.2489,45746.0
2022-03-22 13:40:00,150.91,151.13,150.69,151.05,22159.0,149.2192,149.4368,149.0017,149.3577,22159.0
2022-03-22 13:50:00,151.07,151.37,151.04,151.2,9268.0,149.3774,149.6741,149.3478,149.506,9268.0
2022-03-22 14:00:00,151.23,151.24,150.93,151.21,7322.0,149.5356,149.5455,149.239,149.5159,7322.0
2022-03-22 14:10:00,151.21,151.64,150.86,151.64,36796.0,149.5159,149.941,149.1698,149.941,36796.0
2022-03-22 14:20:00,151.62,151.62,150.9,150.94,23900.0,149.9213,149.9213,149.2093,149.2489,23900.0
2022-03-22 14:30:00,150.94,151.42,150.69,151.15,8938.0,149.2489,149.7235,149.0017,149.4565,8938.0
2022-03-22 14:40:00,151.2,151.2,150.93,151.11,14895.0,149.506,149.506,149.239,149.417,14895.0
2022-03-22 14:50:00,151.07,151.35,151.0,151.06,106047.0,149.3774,149.6543,149.3082,149.3675,106047.0
2022-03-22 15:00:00,150.97,151.8,150.97,151.8,8069.0,149.2785,150.0992,149.2785,150.0992,8069.0
2022-03-22 15:10:00,151.76,151.89,151.55,151.8,16954.0,150.0597,150.1882,149.852,150.0992,16954.0
2022-03-22 15:20:00,151.74,151.74,151.18,151.39,25367.0,150.0399,150.0399,149.4862,149.6938,25367.0
2022-03-22 15:30:00,151.34,151.44,151.08,151.36,12709.0,149.6444,149.7433,149.3873,149.6642,12709.0
2022-03-22 15:40:00,151.32,151.59,151.2,151.4,25545.0,149.6246,149.8916,149.506,149.7037,25545.0
2022-03-22 15:50:00,151.46,151.66,150.94,151.43,154280.0,149.7631,149.9608,149.2489,149.7334,154280.0
2022-03-23 09:30:00,149.57,150.85,149.57,150.31,23018.0,147.8942,149.1599,147.8942,148.6259,23018.0
2022-03-23 09:40:00,150.55,150.78,150.07,150.27,11677.0,148.8633,149.0907,148.3886,148.5864,11677.0
2022-03-23 09:50:00,150.39,150.52,149.23,149.79,61239.0,148.705,148.8336,147.558,148.1118,61239.0
2022-03-23 10:00:00,149.91,150.13,149.7,150.03,21659.0,148.2304,148.448,148.0228,148.3491,21659.0
2022-03-23 10:10:00,150.03,150.3,149.67,149.8,32202.0,148.3491,148.6161,147.9931,148.1217,32202.0
2022-03-23 10:20:00,149.81,150.2,149.62,149.96,15057.0,148.1315,148.5172,147.9437,148.2799,15057.0
2022-03-23 10:30:00,149.99,150.23,149.88,150.15,9797.0,148.3095,148.5468,148.2008,148.4677,9797.0
2022-03-23 10:40:00,149.98,150.17,149.61,149.76,7177.0,148.2996,148.4875,147.9338,148.0821,7177.0
2022-03-23 10:50:00,149.86,150.1,149.85,149.89,8640.0,148.181,148.4183,148.1711,148.2106,8640.0
2022-03-23 11:00:00,149.84,150.07,149.77,149.86,8194.0,148.1612,148.3886,148.092,148.181,8194.0
2022-03-23 11:10:00,149.77,149.93,149.61,149.82,12055.0,148.092,148.2502,147.9338,148.1414,12055.0
2022-03-23 11:20:00,149.81,150.33,149.81,150.03,61346.0,148.1315,148.6457,148.1315,148.3491,61346.0
2022-03-23 11:30:00,149.97,149.97,149.45,149.53,7281.0,148.2898,148.2898,147.7756,147.8547,7281.0
2022-03-23 11:40:00,149.5,149.75,149.42,149.68,6249.0,147.825,148.0722,147.7459,148.003,6249.0
2022-03-23 11:50:00,149.73,149.94,149.69,149.74,4745.0,148.0524,148.2601,148.0129,148.0623,4745.0
2022-03-23 12:00:00,149.7,149.79,149.38,149.51,14214.0,148.0228,148.1118,147.7064,147.8349,14214.0
2022-03-23 12:10:00,149.45,149.59,149.11,149.52,6724.0,147.7756,147.914,147.4394,147.8448,6724.0
2022-03-23 12:20:00,149.44,149.47,149.24,149.39,9433.0,147.7657,147.7954,147.5679,147.7162,9433.0
2022-03-23 12:30:00,149.45,149.63,149.19,149.2,5518.0,147.7756,147.9536,147.5185,147.5284,5518.0
2022-03-23 12:40:00,149.15,149.57,149.02,149.49,26919.0,147.4789,147.8942,147.3504,147.8151,26919.0
2022-03-23 12:50:00,149.53,149.69,149.44,149.65,6765.0,147.8547,148.0129,147.7657,147.9733,6765.0
2022-03-23 13:00:00,149.65,149.66,149.34,149.42,10099.0,147.9733,147.9832,147.6668,147.7459,10099.0
2022-03-23 13:10:00,149.44,149.52,149.12,149.22,12435.0,147.7657,147.8448,147.4493,147.5482,12435.0
2022-03-23 13:20:00,149.27,149.28,148.75,148.77,7134.0,147.5976,147.6075,147.0834,147.1032,7134.0
2022-03-23 13:30:00,148.81,149.05,148.71,148.72,9997.0,147.1427,147.3801,147.0439,147.0538,9997.0
2022-03-23 13:40:00,148.64,148.84,148.6,148.68,20113.0,146.9747,147.1724,146.9351,147.0142,20113.0
2022-03-23 13:50:00,148.65,149.36,148.63,149.31,5564.0,146.9845,147.6866,146.9648,147.6371,5564.0
2022-03-23 14:00:00,149.36,149.42,148.96,149.06,6654.0,147.6866,147.7459,147.2911,147.3899,6654.0
2022-03-23 14:10:00,149.02,149.02,148.78,148.89,16281.0,147.3504,147.3504,147.1131,147.2219,16281.0
2022-03-23 14:20:00,148.93,149.04,148.83,149.0,15321.0,147.2614,147.3702,147.1625,147.3306,15321.0
2022-03-23 14:30:00,148.99,149.18,148.84,149.16,19403.0,147.3207,147.5086,147.1724,147.4888,19403.0
2022-03-23 14:40:00,149.19,149.46,149.11,149.19,11582.0,147.5185,147.7855,147.4394,147.5185,11582.0
2022-03-23 14:50:00,149.22,149.23,148.95,149.07,10440.0,147.5482,147.558,147.2812,147.3998,10440.0
2022-03-23 15:00:00,149.02,149.35,149.02,149.17,8617.0,147.3504,147.6767,147.3504,147.4987,8617.0
2022-03-23 15:10:00,149.12,149.26,149.02,149.11,6719.0,147.4493,147.5877,147.3504,147.4394,6719.0
2022-03-23 15:20:00,149.09,149.45,149.09,149.44,12100.0,147.4196,147.7756,147.4196,147.7657,12100.0
2022-03-23 15:30:00,149.42,149.54,149.06,149.1,21358.0,147.7459,147.8646,147.3899,147.4295,21358.0
2022-03-23 15:40:00,149.09,149.15,148.67,148.71,30419.0,147.4196,147.4789,147.0043,147.0439,30419.0
2022-03-23 15:50:00,148.68,148.8,148.37,148.37,94930.0,147.0142,147.1329,146.7077,146.7077,94930.0
2022-03-24 09:30:00,148.41,148.97,147.76,148.21,18603.0,146.7472,147.301,146.1045,146.5495,18603.0
2022-03-24 09:40:00,148.07,149.1,148.02,148.38,10591.0,146.411,147.4295,146.3616,146.7176,10591.0
2022-03-24 09:50:00,148.41,149.36,148.41,149.17,15127.0,146.7472,147.6866,146.7472,147.4987,15127.0
2022-03-24 10:00:00,149.18,149.24,148.59,148.78,32983.0,147.5086,147.5679,146.9252,147.1131,32983.0
2022-03-24 10:10:00,148.71,148.79,148.14,148.38,18873.0,147.0439,147.123,146.4803,146.7176,18873.0
2022-03-24 10:20:00,148.41,149.04,148.41,148.93,13179.0,146.7472,147.3702,146.7472,147.2614,13179.0
2022-03-24 10:30:00,148.88,149.31,148.74,149.15,14015.0,147.212,147.6371,147.0735,147.4789,14015.0
2022-03-24 10:40:00,149.16,149.37,149.0,149.32,12244.0,147.4888,147.6965,147.3306,147.647,12244.0
2022-03-24 10:50:00,149.28,149.28,148.69,148.96,16375.0,147.6075,147.6075,147.0241,147.2911,16375.0
2022-03-24 11:00:00,148.96,149.45,148.86,149.01,17430.0,147.2911,147.7756,147.1922,147.3405,17430.0
2022-03-24 11:10:00,148.94,149.52,148.93,149.47,20563.0,147.2713,147.8448,147.2614,147.7954,20563.0
2022-03-24 11:20:00,149.56,149.95,149.36,149.75,17375.0,147.8843,148.27,147.6866,148.0722,17375.0
2022-03-24 11:30:00,149.8,149.95,149.75,149.85,8141.0,148.1217,148.27,148.0722,148.1711,8141.0
2022-03-24 11:40:00,149.85,150.07,149.8,149.94,9130.0,148.1711,148.3886,148.1217,148.2601,9130.0
2022-03-24 11:50:00,149.91,150.13,149.89,150.04,8406.0,148.2304,148.448,148.2106,148.359,8406.0
2022-03-24 12:00:00,149.94,150.1,149.81,149.84,8675.0,148.2601,148.4183,148.1315,148.1612,8675.0
2022-03-24 12:10:00,149.84,149.93,149.64,149.81,8415.0,148.1612,148.2502,147.9634,148.1315,8415.0
2022-03-24 12:20:00,149.86,150.08,149.49,149.59,7333.0,148.181,148.3985,147.8151,147.914,7333.0
2022-03-24 12:30:00,149.53,149.6,149.29,149.54,7438.0,147.8547,147.9239,147.6174,147.8646,7438.0
2022-03-24 12:40:00,149.62,149.83,149.55,149.83,7075.0,147.9437,148.1513,147.8745,148.1513,7075.0
2022-03-24 12:50:00,149.83,150.26,149.83,150.23,11078.0,148.1513,148.5765,148.1513,148.5468,11078.0
2022-03-24 13:00:00,150.28,150.5,149.96,150.03,9761.0,148.5963,148.8138,148.2799,148.3491,9761.0
2022-03-24 13:10:00,150.05,150.38,150.05,150.37,6545.0,148.3689,148.6952,148.3689,148.6853,6545.0
2022-03-24 13:20:00,150.32,150.63,150.19,150.57,9733.0,148.6358,148.9424,148.5073,148.883,9733.0
2022-03-24 13:30:00,150.61,150.74,150.35,150.42,8413.0,148.9226,149.0511,148.6655,148.7347,8413.0
2022-03-24 13:40:00,150.56,150.64,150.47,150.64,6946.0,148.8731,148.9522,148.7841,148.9522,6946.0
2022-03-24 13:50:00,150.6,150.83,150.57,150.71,6992.0,148.9127,149.1401,148.883,149.0215,6992.0
2022-03-24 14:00:00,150.71,151.05,150.71,150.73,8393.0,149.0215,149.3577,149.0215,149.0412,8393.0
2022-03-24 14:10:00,150.71,150.84,150.55,150.82,9180.0,149.0215,149.15,148.8633,149.1302,9180.0
2022-03-24 14:20:00,150.82,150.97,150.62,150.9,6592.0,149.1302,149.2785,148.9325,149.2093,6592.0
2022-03-24 14:30:00,151.04,151.09,150.89,151.09,5317.0,149.3478,149.3972,149.1994,149.3972,5317.0
2022-03-24 14:40:00,151.05,151.06,150.69,150.69,5479.0,149.3577,149.3675,149.0017,149.0017,5479.0
2022-03-24 14:50:00,150.71,151.07,150.7,151.02,7213.0,149.0215,149.3774,149.0116,149.328,7213.0
2022-03-24 15:00:00,150.97,151.17,150.77,151.11,9320.0,149.2785,149.4763,149.0808,149.417,9320.0
2022-03-24 15:10:00,151.1,151.44,150.95,151.44,9238.0,149.4071,149.7433,149.2588,149.7433,9238.0
2022-03-24 15:20:00,151.46,151.46,151.2,151.23,10285.0,149.7631,149.7631,149.506,149.5356,10285.0
2022-03-24 15:30:00,151.29,151.57,151.26,151.45,35610.0,149.595,149.8718,149.5653,149.7532,35610.0
2022-03-24 15:40:00,151.45,151.66,151.36,151.42,31537.0,149.7532,149.9608,149.6642,149.7235,31537.0
2022-03-24 15:50:00,151.45,152.05,151.45,151.9,115040.0,149.7532,150.3464,149.7532,150.1981,115040.0
2022-03-25 09:30:00,152.21,152.75,152.0,152.34,23956.0,150.5047,151.0386,150.297,150.6332,23956.0
2022-03-25 09:40:00,152.32,153.64,152.06,152.99,49825.0,150.6134,151.9186,150.3563,151.2759,49825.0
2022-03-25 09:50:00,153.05,153.15,152.46,152.79,6857.0,151.3352,151.4341,150.7519,151.0782,6857.0
2022-03-25 10:00:00,152.82,153.1,152.67,152.97,6219.0,151.1078,151.3847,150.9595,151.2561,6219.0
2022-03-25 10:10:00,153.01,153.26,152.55,153.26,6153.0,151.2957,151.5429,150.8408,151.5429,6153.0
2022-03-25 10:20:00,153.37,153.73,152.79,152.8,10952.0,151.6517,152.0076,151.0782,151.088,10952.0
2022-03-25 10:30:00,152.86,153.6,152.85,153.53,16162.0,151.1474,151.8791,151.1375,151.8099,16162.0
2022-03-25 10:40:00,153.41,153.84,153.25,153.26,28292.0,151.6912,152.1164,151.533,151.5429,28292.0
2022-03-25 10:50:00,153.2,153.7,153.2,153.32,14264.0,151.4836,151.978,151.4836,151.6022,14264.0
2022-03-25 11:00:00,153.39,153.51,152.74,152.74,9679.0,151.6714,151.7901,151.0287,151.0287,9679.0
2022-03-25 11:10:00,152.76,152.96,152.53,152.59,14585.0,151.0485,151.2463,150.8211,150.8804,14585.0
2022-03-25 11:20:00,152.52,152.63,151.85,152.31,12194.0,150.8112,150.9199,150.1487,150.6035,12194.0
2022-03-25 11:30:00,152.34,152.37,151.97,152.28,21252.0,150.6332,150.6629,150.2673,150.5739,21252.0
2022-03-25 11:40:00,152.37,152.42,151.86,151.98,11641.0,150.6629,150.7123,150.1586,150.2772,11641.0
2022-03-25 11:50:00,151.87,152.07,151.58,151.81,6235.0,150.1685,150.3662,149.8817,150.1091,6235.0
2022-03-25 12:00:00,151.75,152.3,151.73,152.18,6649.0,150.0498,150.5936,150.03,150.475,6649.0
2022-03-25 12:10:00,152.1,152.47,152.1,152.29,8976.0,150.3959,150.7617,150.3959,150.5838,8976.0
2022-03-25 12:20:00,152.23,152.32,151.97,152.15,5319.0,150.5244,150.6134,150.2673,150.4453,5319.0
2022-03-25 12:30:00,152.09,152.16,151.93,151.96,4118.0,150.386,150.4552,150.2278,150.2575,4118.0
2022-03-25 12:40:00,152.03,152.13,151.93,151.98,5486.0,150.3267,150.4255,150.2278,150.2772,5486.0
2022-03-25 12:50:00,152.07,152.31,151.94,152.24,5322.0,150.3662,150.6035,150.2377,150.5343,5322.0
2022-03-25 13:00:00,152.25,152.25,152.05,152.16,4419.0,150.5442,150.5442,150.3464,150.4552,4419.0
2022-03-25 13:10:00,152.08,152.31,151.72,152.27,9442.0,150.3761,150.6035,150.0201,150.564,9442.0
2022-03-25 13:20:00,152.18,152.2,151.63,151.87,5413.0,150.475,150.4948,149.9312,150.1685,5413.0
2022-03-25 13:30:00,151.88,152.1,151.87,151.89,4572.0,150.1784,150.3959,150.1685,150.1882,4572.0
2022-03-25 13:40:00,151.95,152.08,151.77,151.92,6247.0,150.2476,150.3761,150.0696,150.2179,6247.0
2022-03-25 13:50:00,151.92,152.02,151.66,151.66,10550.0,150.2179,150.3168,149.9608,149.9608,10550.0
2022-03-25 14:00:00,151.74,151.79,151.65,151.73,24722.0,150.0399,150.0894,149.9509,150.03,24722.0
2022-03-25 14:10:00,151.75,151.79,151.6,151.69,10063.0,150.0498,150.0894,149.9015,149.9905,10063.0
2022-03-25 14:20:00,151.73,151.82,151.72,151.77,18004.0,150.03,150.119,150.0201,150.0696,18004.0
2022-03-25 14:30:00,151.79,152.01,151.69,151.73,10338.0,150.0894,150.3069,149.9905,150.03,10338.0
2022-03-25 14:40:00,151.78,151.89,151.7,151.76,12142.0,150.0795,150.1882,150.0004,150.0597,12142.0
2022-03-25 14:50:00,151.82,151.85,151.67,151.73,9756.0,150.119,150.1487,149.9707,150.03,9756.0
2022-03-25 15:00:00,151.75,151.78,151.45,151.52,6232.0,150.0498,150.0795,149.7532,149.8224,6232.0
2022-03-25 15:10:00,151.55,151.66,151.29,151.38,4655.0,149.852,149.9608,149.595,149.684,4655.0
2022-03-25 15:20:00,151.38,151.38,151.09,151.09,10994.0,149.684,149.684,149.3972,149.3972,10994.0
2022-03-25 15:30:00,151.11,151.33,150.96,151.12,11406.0,149.417,149.6345,149.2687,149.4269,11406.0
2022-03-25 15:40:00,151.19,151.53,151.17,151.53,29639.0,149.4961,149.8323,149.4763,149.8323,29639.0
2022-03-25 15:50:00,151.52,151.73,151.38,151.5,116544.0,149.8224,150.03,149.684,149.8026,116544.0
2022-03-28 09:30:00,152.0,152.07,151.1,151.97,18467.0,150.297,150.3662,149.4071,150.2673,18467.0
2022-03-28 09:40:00,152.12,152.12,151.16,151.4,12518.0,150.4157,150.4157,149.4664,149.7037,12518.0
2022-03-28 09:50:00,151.52,152.08,151.49,151.86,11783.0,149.8224,150.3761,149.7927,150.1586,11783.0
2022-03-28 10:00:00,151.83,151.83,151.09,151.54,14071.0,150.1289,150.1289,149.3972,149.8422,14071.0
2022-03-28 10:10:00,151.68,151.68,151.14,151.35,8293.0,149.9806,149.9806,149.4466,149.6543,8293.0
2022-03-28 10:20:00,151.16,151.17,150.59,151.15,15993.0,149.4664,149.4763,148.9028,149.4565,15993.0
2022-03-28 10:30:00,151.13,151.32,150.74,150.87,14256.0,149.4368,149.6246,149.0511,149.1797,14256.0
2022-03-28 10:40:00,150.81,150.97,150.57,150.78,11085.0,149.1203,149.2785,148.883,149.0907,11085.0
2022-03-28 10:50:00,150.7,150.79,150.57,150.76,8904.0,149.0116,149.1006,148.883,149.0709,8904.0
2022-03-28 11:00:00,150.8,150.83,149.88,150.03,28761.0,149.1105,149.1401,148.2008,148.3491,28761.0
2022-03-28 11:10:00,149.98,150.45,149.98,150.23,16300.0,148.2996,148.7644,148.2996,148.5468,16300.0
2022-03-28 11:20:00,150.24,150.29,149.82,150.01,17150.0,148.5567,148.6062,148.1414,148.3293,17150.0
2022-03-28 11:30:00,150.05,150.11,149.75,149.95,19727.0,148.3689,148.4282,148.0722,148.27,19727.0
2022-03-28 11:40:00,149.91,150.07,149.75,149.77,13319.0,148.2304,148.3886,148.0722,148.092,13319.0
2022-03-28 11:50:00,149.62,149.79,149.1,149.11,22199.0,147.9437,148.1118,147.4295,147.4394,22199.0
2022-03-28 12:00:00,149.08,149.51,149.07,149.25,22799.0,147.4097,147.8349,147.3998,147.5778,22799.0
2022-03-28 12:10:00,149.24,149.35,149.03,149.06,18090.0,147.5679,147.6767,147.3603,147.3899,18090.0
2022-03-28 12:20:00,149.09,149.44,149.01,149.3,7999.0,147.4196,147.7657,147.3405,147.6273,7999.0
2022-03-28 12:30:00,149.37,149.53,149.24,149.42,9753.0,147.6965,147.8547,147.5679,147.7459,9753.0
2022-03-28 12:40:00,149.35,149.52,149.31,149.45,11549.0,147.6767,147.8448,147.6371,147.7756,11549.0
2022-03-28 12:50:00,149.41,149.55,149.31,149.31,12242.0,147.736,147.8745,147.6371,147.6371,12242.0
2022-03-28 13:00:00,149.29,149.61,149.29,149.49,15985.0,147.6174,147.9338,147.6174,147.8151,15985.0
2022-03-28 13:10:00,149.45,149.51,149.23,149.38,10172.0,147.7756,147.8349,147.558,147.7064,10172.0
2022-03-28 13:20:00,149.39,150.05,149.39,149.94,49886.0,147.7162,148.3689,147.7162,148.2601,49886.0
2022-03-28 13:30:00,149.94,150.07,149.7,149.8,11347.0,148.2601,148.3886,148.0228,148.1217,11347.0
2022-03-28 13:40:00,149.8,149.85,149.52,149.83,4351.0,148.1217,148.1711,147.8448,148.1513,4351.0
2022-03-28 13:50:00,149.83,149.88,149.66,149.88,3604.0,148.1513,148.2008,147.9832,148.2008,3604.0
2022-03-28 14:00:00,149.86,149.93,149.6,149.78,9965.0,148.181,148.2502,147.9239,148.1019,9965.0
2022-03-28 14:10:00,149.74,149.79,149.4,149.49,7160.0,148.0623,148.1118,147.7261,147.8151,7160.0
2022-03-28 14:20:00,149.57,149.91,149.54,149.82,16103.0,147.8942,148.2304,147.8646,148.1414,16103.0
2022-03-28 14:30:00,149.8,149.82,149.61,149.69,7335.0,148.1217,148.1414,147.9338,148.0129,7335.0
2022-03-28 14:40:00,149.68,149.79,149.55,149.77,6615.0,148.003,148.1118,147.8745,148.092,6615.0
2022-03-28 14:50:00,149.75,150.12,149.75,150.04,47244.0,148.0722,148.4381,148.0722,148.359,47244.0
2022-03-28 15:00:00,150.04,150.13,149.95,149.97,12728.0,148.359,148.448,148.27,148.2898,12728.0
2022-03-28 15:10:00,149.96,150.05,149.94,149.94,12084.0,148.2799,148.3689,148.2601,148.2601,12084.0
2022-03-28 15:20:00,149.96,150.3,149.92,150.28,12840.0,148.2799,148.6161,148.2403,148.5963,12840.0
2022-03-28 15:30:00,150.28,150.6,150.19,150.47,33366.0,148.5963,148.9127,148.5073,148.7841,33366.0
2022-03-28 15:40:00,150.47,150.65,150.29,150.6,40524.0,148.7841,148.9621,148.6062,148.9127,40524.0
2022-03-28 15:50:00,150.56,150.71,150.33,150.64,124192.0,148.8731,149.0215,148.6457,148.9522,124192.0
2022-03-29 09:30:00,153.6,155.96,153.49,155.78,42334.0,151.8791,154.2126,151.7703,154.0347,42334.0
2022-03-29 09:40:00,155.79,156.07,154.9,155.35,27064.0,154.0445,154.3214,153.1645,153.6095,27064.0
2022-03-29 09:50:00,155.35,155.65,154.67,154.67,19690.0,153.6095,153.9061,152.9371,152.9371,19690.0
2022-03-29 10:00:00,154.76,154.78,153.8,154.19,30266.0,153.0261,153.0459,152.0768,152.4625,30266.0
2022-03-29 10:10:00,154.25,154.44,153.08,153.15,36498.0,152.5218,152.7097,151.3649,151.4341,36498.0
2022-03-29 10:20:00,153.17,154.34,153.17,153.87,35046.0,151.4539,152.6108,151.4539,152.1461,35046.0
2022-03-29 10:30:00,153.89,154.02,153.28,153.67,58321.0,152.1658,152.2944,151.5627,151.9483,58321.0
2022-03-29 10:40:00,153.67,153.9,153.33,153.67,24481.0,151.9483,152.1757,151.6121,151.9483,24481.0
2022-03-29 10:50:00,153.76,154.15,153.72,153.85,22742.0,152.0373,152.4229,151.9977,152.1263,22742.0
2022-03-29 11:00:00,153.84,154.0,153.45,153.96,234890.0,152.1164,152.2746,151.7308,152.235,234890.0
2022-03-29 11:10:00,154.05,154.05,153.3,153.74,59895.0,152.324,152.324,151.5824,152.0175,59895.0
2022-03-29 11:20:00,153.74,153.82,153.3,153.71,16574.0,152.0175,152.0966,151.5824,151.9878,16574.0
2022-03-29 11:30:00,153.74,154.34,153.66,154.33,12837.0,152.0175,152.6108,151.9384,152.6009,12837.0
2022-03-29 11:40:00,154.36,154.99,154.32,154.9,14278.0,152.6306,153.2535,152.591,153.1645,14278.0
2022-03-29 11:50:00,154.9,155.13,154.81,154.81,17739.0,153.1645,153.3919,153.0755,153.0755,17739.0
2022-03-29 12:00:00,154.83,155.0,154.57,154.62,49498.0,153.0953,153.2634,152.8382,152.8877,49498.0
2022-03-29 12:10:00,154.68,154.72,154.23,154.23,10942.0,152.947,152.9865,152.502,152.502,10942.0
2022-03-29 12:20:00,154.19,154.23,153.47,153.78,57046.0,152.4625,152.502,151.7505,152.0571,57046.0
2022-03-29 12:30:00,153.97,153.97,153.64,153.89,11338.0,152.2449,152.2449,151.9186,152.1658,11338.0
2022-03-29 12:40:00,153.88,154.21,153.88,154.1,11830.0,152.1559,152.4822,152.1559,152.3735,11830.0
2022-03-29 12:50:00,154.17,154.17,153.74,153.89,7362.0,152.4427,152.4427,152.0175,152.1658,7362.0
2022-03-29 13:00:00,153.85,153.88,153.66,153.66,4840.0,152.1263,152.1559,151.9384,151.9384,4840.0
2022-03-29 13:10:00,153.72,153.92,153.45,153.78,45549.0,151.9977,152.1955,151.7308,152.0571,45549.0
2022-03-29 13:20:00,153.78,154.29,153.63,154.27,12464.0,152.0571,152.5613,151.9087,152.5416,12464.0
2022-03-29 13:30:00,154.32,154.35,153.9,154.32,48021.0,152.591,152.6207,152.1757,152.591,48021.0
2022-03-29 13:40:00,154.35,154.82,154.33,154.65,29646.0,152.6207,153.0854,152.6009,152.9173,29646.0
2022-03-29 13:50:00,154.59,154.96,154.55,154.96,43146.0,152.858,153.2238,152.8184,153.2238,43146.0
2022-03-29 14:00:00,154.96,155.04,154.84,155.04,16014.0,153.2238,153.3029,153.1052,153.3029,16014.0
2022-03-29 14:10:00,155.03,155.09,154.3,154.46,51578.0,153.2931,153.3524,152.5712,152.7294,51578.0
2022-03-29 14:20:00,154.42,155.12,154.4,155.0,11419.0,152.6899,153.3821,152.6701,153.2634,11419.0
2022-03-29 14:30:00,154.94,155.27,154.92,155.22,10953.0,153.2041,153.5304,153.1843,153.4809,10953.0
2022-03-29 14:40:00,155.21,155.27,155.02,155.05,15285.0,153.471,153.5304,153.2832,153.3128,15285.0
2022-03-29 14:50:00,155.06,155.28,154.94,155.25,11184.0,153.3227,153.5403,153.2041,153.5106,11184.0
2022-03-29 15:00:00,155.22,155.44,155.0,155.25,27005.0,153.4809,153.6985,153.2634,153.5106,27005.0
2022-03-29 15:10:00,155.22,155.36,155.0,155.09,19405.0,153.4809,153.6194,153.2634,153.3524,19405.0
2022-03-29 15:20:00,155.08,155.16,154.9,155.02,58891.0,153.3425,153.4216,153.1645,153.2832,58891.0
2022-03-29 15:30:00,155.02,155.37,154.99,155.19,23976.0,153.2832,153.6292,153.2535,153.4513,23976.0
2022-03-29 15:40:00,155.21,155.5,155.05,155.36,28128.0,153.471,153.7578,153.3128,153.6194,28128.0
2022-03-29 15:50:00,155.43,155.48,154.84,155.33,109041.0,153.6886,153.738,153.1052,153.5897,109041.0
2022-03-30 09:30:00,153.82,155.77,153.72,155.09,27864.0,152.0966,154.0248,151.9977,153.3524,27864.0
2022-03-30 09:40:00,155.11,155.58,154.54,155.46,13384.0,153.3722,153.8369,152.8085,153.7182,13384.0
2022-03-30 09:50:00,155.38,155.66,155.11,155.29,10837.0,153.6391,153.916,153.3722,153.5501,10837.0
2022-03-30 10:00:00,155.58,155.58,155.0,155.3,7329.0,153.8369,153.8369,153.2634,153.56,7329.0
2022-03-30 10:10:00,155.23,155.23,154.38,154.59,8404.0,153.4908,153.4908,152.6503,152.858,8404.0
2022-03-30 10:20:00,154.55,154.64,154.18,154.38,8634.0,152.8184,152.9074,152.4526,152.6503,8634.0
2022-03-30 10:30:00,154.26,154.84,154.19,154.53,23355.0,152.5317,153.1052,152.4625,152.7987,23355.0
2022-03-30 10:40:00,154.46,154.57,154.09,154.3,16373.0,152.7294,152.8382,152.3636,152.5712,16373.0
2022-03-30 10:50:00,154.36,154.49,153.89,153.9,13272.0,152.6306,152.7591,152.1658,152.1757,13272.0
2022-03-30 11:00:00,153.9,154.34,153.83,153.97,14831.0,152.1757,152.6108,152.1065,152.2449,14831.0
2022-03-30 11:10:00,154.0,154.1,153.56,153.67,19401.0,152.2746,152.3735,151.8395,151.9483,19401.0
2022-03-30 11:20:00,153.68,153.9,153.53,153.75,17477.0,151.9582,152.1757,151.8099,152.0274,17477.0
2022-03-30 11:30:00,153.78,154.17,153.58,154.05,13297.0,152.0571,152.4427,151.8593,152.324,13297.0
2022-03-30 11:40:00,154.16,154.45,154.11,154.31,8704.0,152.4328,152.7196,152.3834,152.5811,8704.0
2022-03-30 11:50:00,154.22,154.33,153.93,154.24,7742.0,152.4921,152.6009,152.2054,152.5119,7742.0
2022-03-30 12:00:00,154.25,154.33,153.92,154.05,6400.0,152.5218,152.6009,152.1955,152.324,6400.0
2022-03-30 12:10:00,154.0,154.31,153.91,154.27,10340.0,152.2746,152.5811,152.1856,152.5416,10340.0
2022-03-30 12:20:00,154.3,154.32,154.08,154.11,9363.0,152.5712,152.591,152.3537,152.3834,9363.0
2022-03-30 12:30:00,154.11,154.3,153.96,154.21,16062.0,152.3834,152.5712,152.235,152.4822,16062.0
2022-03-30 12:40:00,154.25,154.3,153.92,154.02,10609.0,152.5218,152.5712,152.1955,152.2944,10609.0
2022-03-30 12:50:00,154.05,154.25,153.99,154.13,17579.0,152.324,152.5218,152.2647,152.4031,17579.0
2022-03-30 13:00:00,154.09,154.1,153.79,153.95,15304.0,152.3636,152.3735,152.067,152.2252,15304.0
2022-03-30 13:10:00,153.97,154.06,153.81,153.9,16720.0,152.2449,152.3339,152.0867,152.1757,16720.0
2022-03-30 13:20:00,153.87,154.01,153.7,153.92,6527.0,152.1461,152.2845,151.978,152.1955,6527.0
2022-03-30 13:30:00,153.92,154.05,153.86,153.9,13110.0,152.1955,152.324,152.1362,152.1757,13110.0
2022-03-30 13:40:00,153.91,154.08,153.91,153.99,10373.0,152.1856,152.3537,152.1856,152.2647,10373.0
2022-03-30 13:50:00,153.98,154.11,153.85,153.86,16824.0,152.2548,152.3834,152.1263,152.1362,16824.0
2022-03-30 14:00:00,153.88,154.1,153.88,154.02,25858.0,152.1559,152.3735,152.1559,152.2944,25858.0
2022-03-30 14:10:00,154.02,154.14,153.88,153.88,18628.0,152.2944,152.413,152.1559,152.1559,18628.0
2022-03-30 14:20:00,153.82,153.84,153.55,153.78,117045.0,152.0966,152.1164,151.8296,152.0571,117045.0
2022-03-30 14:30:00,153.7,154.03,153.7,154.03,6393.0,151.978,152.3043,151.978,152.3043,6393.0
2022-03-30 14:40:00,154.05,154.05,153.72,153.81,8523.0,152.324,152.324,151.9977,152.0867,8523.0
2022-03-30 14:50:00,153.75,153.8,153.44,153.58,8520.0,152.0274,152.0768,151.7209,151.8593,8520.0
2022-03-30 15:00:00,153.55,153.61,153.13,153.14,13889.0,151.8296,151.889,151.4143,151.4242,13889.0
2022-03-30 15:10:00,153.17,153.28,152.95,153.07,47523.0,151.4539,151.5627,151.2364,151.355,47523.0
2022-03-30 15:20:00,153.05,153.1,152.52,152.84,22723.0,151.3352,151.3847,150.8112,151.1276,22723.0
2022-03-30 15:30:00,152.83,153.19,152.77,153.0,36202.0,151.1177,151.4737,151.0584,151.2858,36202.0
2022-03-30 15:40:00,153.01,153.46,152.82,153.21,43172.0,151.2957,151.7406,151.1078,151.4934,43172.0
2022-03-30 15:50:00,153.03,153.38,152.89,153.26,174593.0,151.3155,151.6615,151.177,151.5429,174593.0
2022-03-31 09:30:00,152.74,153.92,152.74,153.62,16438.0,151.0287,152.1955,151.0287,151.8989,16438.0
2022-03-31 09:40:00,153.56,154.83,153.54,154.46,17111.0,151.8395,153.0953,151.8198,152.7294,17111.0
2022-03-31 09:50:00,154.62,155.1,153.88,153.92,24819.0,152.8877,153.3623,152.1559,152.1955,24819.0
2022-03-31 10:00:00,153.84,153.84,152.97,153.36,15928.0,152.1164,152.1164,151.2561,151.6418,15928.0
2022-03-31 10:10:00,153.49,153.71,153.0,153.0,18017.0,151.7703,151.9878,151.2858,151.2858,18017.0
2022-03-31 10:20:00,152.95,154.31,152.95,154.24,118684.0,151.2364,152.5811,151.2364,152.5119,118684.0
2022-03-31 10:30:00,154.27,154.52,154.11,154.32,12955.0,152.5416,152.7888,152.3834,152.591,12955.0
2022-03-31 10:40:00,154.44,155.0,154.44,154.85,101043.0,152.7097,153.2634,152.7097,153.1151,101043.0
2022-03-31 10:50:00,154.85,154.87,154.49,154.72,26872.0,153.1151,153.1349,152.7591,152.9865,26872.0
2022-03-31 11:00:00,154.7,154.94,154.45,154.94,67026.0,152.9668,153.2041,152.7196,153.2041,67026.0
2022-03-31 11:10:00,154.89,155.02,154.61,154.71,6813.0,153.1546,153.2832,152.8778,152.9766,6813.0
2022-03-31 11:20:00,154.66,154.91,154.58,154.89,8696.0,152.9272,153.1744,152.8481,153.1546,8696.0
2022-03-31 11:30:00,154.84,154.98,154.58,154.81,10700.0,153.1052,153.2436,152.8481,153.0755,10700.0
2022-03-31 11:40:00,154.84,155.03,154.56,154.84,38240.0,153.1052,153.2931,152.8283,153.1052,38240.0
2022-03-31 11:50:00,154.81,154.85,154.44,154.49,14694.0,153.0755,153.1151,152.7097,152.7591,14694.0
2022-03-31 12:00:00,154.56,154.73,154.53,154.7,6680.0,152.8283,152.9964,152.7987,152.9668,6680.0
2022-03-31 12:10:00,154.75,155.04,154.75,154.9,24325.0,153.0162,153.3029,153.0162,153.1645,24325.0
2022-03-31 12:20:00,154.66,154.78,154.28,154.31,16392.0,152.9272,153.0459,152.5515,152.5811,16392.0
2022-03-31 12:30:00,154.31,154.46,154.06,154.18,24037.0,152.5811,152.7294,152.3339,152.4526,24037.0
2022-03-31 12:40:00,154.14,154.27,153.98,154.19,13419.0,152.413,152.5416,152.2548,152.4625,13419.0
2022-03-31 12:50:00,154.15,154.27,154.07,154.24,6102.0,152.4229,152.5416,152.3438,152.5119,6102.0
2022-03-31 13:00:00,154.25,154.32,154.06,154.28,7258.0,152.5218,152.591,152.3339,152.5515,7258.0
2022-03-31 13:10:00,154.22,154.31,153.88,154.24,10260.0,152.4921,152.5811,152.1559,152.5119,10260.0
2022-03-31 13:20:00,154.29,154.54,154.22,154.53,9798.0,152.5613,152.8085,152.4921,152.7987,9798.0
2022-03-31 13:30:00,154.5,154.56,154.23,154.35,8142.0,152.769,152.8283,152.502,152.6207,8142.0
2022-03-31 13:40:00,154.35,154.5,154.31,154.4,6585.0,152.6207,152.769,152.5811,152.6701,6585.0
2022-03-31 13:50:00,154.46,154.53,154.25,154.26,9496.0,152.7294,152.7987,152.5218,152.5317,9496.0
2022-03-31 14:00:00,154.22,154.24,154.06,154.16,7233.0,152.4921,152.5119,152.3339,152.4328,7233.0
2022-03-31 14:10:00,154.12,154.24,153.84,153.84,15440.0,152.3933,152.5119,152.1164,152.1164,15440.0
2022-03-31 14:20:00,153.86,154.03,153.85,154.01,9235.0,152.1362,152.3043,152.1263,152.2845,9235.0
2022-03-31 14:30:00,154.0,154.13,153.87,153.94,8748.0,152.2746,152.4031,152.1461,152.2153,8748.0
2022-03-31 14:40:00,153.91,154.03,153.7,153.79,7419.0,152.1856,152.3043,151.978,152.067,7419.0
2022-03-31 14:50:00,153.76,153.91,153.68,153.91,6785.0,152.0373,152.1856,151.9582,152.1856,6785.0
2022-03-31 15:00:00,153.94,154.09,153.78,153.84,7466.0,152.2153,152.3636,152.0571,152.1164,7466.0
2022-03-31 15:10:00,153.91,153.93,153.71,153.71,8059.0,152.1856,152.2054,151.9878,151.9878,8059.0
2022-03-31 15:20:00,153.71,153.71,153.31,153.41,8534.0,151.9878,151.9878,151.5923,151.6912,8534.0
2022-03-31 15:30:00,153.44,153.48,153.2,153.27,18518.0,151.7209,151.7604,151.4836,151.5528,18518.0
2022-03-31 15:40:00,153.24,153.27,152.5,152.5,37458.0,151.5231,151.5528,150.7914,150.7914,37458.0
2022-03-31 15:50:00,152.45,152.76,151.53,151.84,202096.0,150.742,151.0485,149.8323,150.1388,202096.0
2022-04-01 09:30:00,153.11,153.5,152.15,152.56,32398.0,151.3946,151.7802,150.4453,150.8507,32398.0
2022-04-01 09:40:00,152.56,152.85,151.8,152.85,22766.0,150.8507,151.1375,150.0992,151.1375,22766.0
2022-04-01 09:50:00,152.78,153.78,152.48,153.44,31750.0,151.0683,152.0571,150.7716,151.7209,31750.0
2022-04-01 10:00:00,153.57,153.84,152.96,153.02,59054.0,151.8494,152.1164,151.2463,151.3056,59054.0
2022-04-01 10:10:00,153.03,153.11,152.01,152.05,19018.0,151.3155,151.3946,150.3069,150.3464,19018.0
2022-04-01 10:20:00,152.1,152.16,151.82,152.04,15946.0,150.3959,150.4552,150.119,150.3366,15946.0
2022-04-01 10:30:00,152.0,152.34,151.6,151.6,18970.0,150.297,150.6332,149.9015,149.9015,18970.0
2022-04-01 10:40:00,151.6,151.79,150.98,150.98,21729.0,149.9015,150.0894,149.2884,149.2884,21729.0
2022-04-01 10:50:00,150.97,151.23,150.74,150.98,14839.0,149.2785,149.5356,149.0511,149.2884,14839.0
2022-04-01 11:00:00,150.93,151.53,150.81,151.37,35110.0,149.239,149.8323,149.1203,149.6741,35110.0
2022-04-01 11:10:00,151.36,151.42,150.92,151.4,28832.0,149.6642,149.7235,149.2291,149.7037,28832.0
2022-04-01 11:20:00,151.4,151.79,151.31,151.31,40098.0,149.7037,150.0894,149.6147,149.6147,40098.0
2022-04-01 11:30:00,151.33,151.37,150.53,150.7,12666.0,149.6345,149.6741,148.8435,149.0116,12666.0
2022-04-01 11:40:00,150.72,150.8,150.42,150.42,9316.0,149.0313,149.1105,148.7347,148.7347,9316.0
2022-04-01 11:50:00,150.47,150.8,150.29,150.51,11591.0,148.7841,149.1105,148.6062,148.8237,11591.0
2022-04-01 12:00:00,150.5,150.58,150.29,150.45,13039.0,148.8138,148.8929,148.6062,148.7644,13039.0
2022-04-01 12:10:00,150.49,150.63,150.31,150.5,23816.0,148.8039,148.9424,148.6259,148.8138,23816.0
2022-04-01 12:20:00,150.57,151.02,150.53,150.81,13356.0,148.883,149.328,148.8435,149.1203,13356.0
2022-04-01 12:30:00,150.81,150.88,150.28,150.47,11699.0,149.1203,149.1896,148.5963,148.7841,11699.0
2022-04-01 12:40:00,150.4,150.54,150.29,150.4,14361.0,148.7149,148.8534,148.6062,148.7149,14361.0
2022-04-01 12:50:00,150.41,150.62,150.29,150.47,15764.0,148.7248,148.9325,148.6062,148.7841,15764.0
2022-04-01 13:00:00,150.49,150.58,150.14,150.14,11798.0,148.8039,148.8929,148.4578,148.4578,11798.0
2022-04-01 13:10:00,150.02,150.23,149.91,150.08,13576.0,148.3392,148.5468,148.2304,148.3985,13576.0
2022-04-01 13:20:00,150.08,150.29,149.85,150.27,12604.0,148.3985,148.6062,148.1711,148.5864,12604.0
2022-04-01 13:30:00,150.27,150.58,150.25,150.47,8896.0,148.5864,148.8929,148.5666,148.7841,8896.0
2022-04-01 13:40:00,150.5,150.69,150.47,150.57,9918.0,148.8138,149.0017,148.7841,148.883,9918.0
2022-04-01 13:50:00,150.55,150.58,150.32,150.5,12099.0,148.8633,148.8929,148.6358,148.8138,12099.0
2022-04-01 14:00:00,150.58,150.79,150.48,150.67,14576.0,148.8929,149.1006,148.794,148.9819,14576.0
2022-04-01 14:10:00,150.64,150.78,150.58,150.66,37117.0,148.9522,149.0907,148.8929,148.972,37117.0
2022-04-01 14:20:00,150.7,151.39,150.59,151.35,43222.0,149.0116,149.6938,148.9028,149.6543,43222.0
2022-04-01 14:30:00,151.33,151.46,151.27,151.34,14009.0,149.6345,149.7631,149.5752,149.6444,14009.0
2022-04-01 14:40:00,151.34,151.42,151.08,151.09,13977.0,149.6444,149.7235,149.3873,149.3972,13977.0
2022-04-01 14:50:00,151.09,151.19,150.93,150.98,14120.0,149.3972,149.4961,149.239,149.2884,14120.0
2022-04-01 15:00:00,150.93,151.31,150.93,151.11,12664.0,149.239,149.6147,149.239,149.417,12664.0
2022-04-01 15:10:00,151.13,151.13,150.67,150.67,12834.0,149.4368,149.4368,148.9819,148.9819,12834.0
2022-04-01 15:20:00,150.65,150.89,150.52,150.87,14055.0,148.9621,149.1994,148.8336,149.1797,14055.0
2022-04-01 15:30:00,150.84,150.92,150.47,150.52,21489.0,149.15,149.2291,148.7841,148.8336,21489.0
2022-04-01 15:40:00,150.49,150.66,150.26,150.5,32118.0,148.8039,148.972,148.5765,148.8138,32118.0
2022-04-01 15:50:00,150.54,150.89,150.54,150.66,104812.0,148.8534,149.1994,148.8534,148.972,104812.0
2022-04-04 09:30:00,150.0,150.91,148.97,150.1,30247.0,148.3194,149.2192,147.301,148.4183,30247.0
2022-04-04 09:40:00,150.18,150.22,149.32,149.51,15770.0,148.4974,148.5369,147.647,147.8349,15770.0
2022-04-04 09:50:00,149.63,150.26,149.41,149.76,22177.0,147.9536,148.5765,147.736,148.0821,22177.0
2022-04-04 10:00:00,149.81,150.02,149.12,149.75,30993.0,148.1315,148.3392,147.4493,148.0722,30993.0
2022-04-04 10:10:00,149.76,149.76,149.19,149.62,11995.0,148.0821,148.0821,147.5185,147.9437,11995.0
2022-04-04 10:20:00,149.69,150.12,149.6,150.05,20485.0,148.0129,148.4381,147.9239,148.3689,20485.0
2022-04-04 10:30:00,150.12,150.12,149.63,150.0,116826.0,148.4381,148.4381,147.9536,148.3194,116826.0
2022-04-04 10:40:00,150.02,150.02,149.4,149.96,96291.0,148.3392,148.3392,147.7261,148.2799,96291.0
2022-04-04 10:50:00,149.96,150.72,149.81,150.52,32127.0,148.2799,149.0313,148.1315,148.8336,32127.0
2022-04-04 11:00:00,150.41,150.99,150.37,150.78,22107.0,148.7248,149.2983,148.6853,149.0907,22107.0
2022-04-04 11:10:00,150.85,150.91,150.57,150.91,12872.0,149.1599,149.2192,148.883,149.2192,12872.0
2022-04-04 11:20:00,150.87,151.36,150.84,151.04,13238.0,149.1797,149.6642,149.15,149.3478,13238.0
2022-04-04 11:30:00,151.12,151.38,150.67,150.79,21072.0,149.4269,149.684,148.9819,149.1006,21072.0
2022-04-04 11:40:00,150.83,151.33,150.79,151.3,11070.0,149.1401,149.6345,149.1006,149.6048,11070.0
2022-04-04 11:50:00,151.31,151.4,151.15,151.18,8336.0,149.6147,149.7037,149.4565,149.4862,8336.0
2022-04-04 12:00:00,151.15,151.36,151.13,151.29,8093.0,149.4565,149.6642,149.4368,149.595,8093.0
2022-04-04 12:10:00,151.29,151.63,151.29,151.49,12697.0,149.595,149.9312,149.595,149.7927,12697.0
2022-04-04 12:20:00,151.53,151.53,151.27,151.44,7442.0,149.8323,149.8323,149.5752,149.7433,7442.0
2022-04-04 12:30:00,151.42,151.53,151.21,151.3,9236.0,149.7235,149.8323,149.5159,149.6048,9236.0
2022-04-04 12:40:00,151.3,151.82,151.3,151.79,56832.0,149.6048,150.119,149.6048,150.0894,56832.0
2022-04-04 12:50:00,151.73,151.99,151.67,151.84,14076.0,150.03,150.2871,149.9707,150.1388,14076.0
2022-04-04 13:00:00,151.81,151.83,151.55,151.62,14400.0,150.1091,150.1289,149.852,149.9213,14400.0
2022-04-04 13:10:00,151.62,151.86,151.61,151.83,26340.0,149.9213,150.1586,149.9114,150.1289,26340.0
2022-04-04 13:20:00,151.76,152.05,151.75,151.87,17741.0,150.0597,150.3464,150.0498,150.1685,17741.0
2022-04-04 13:30:00,151.89,152.13,151.89,151.94,12268.0,150.1882,150.4255,150.1882,150.2377,12268.0
2022-04-04 13:40:00,151.98,152.22,151.8,152.13,11987.0,150.2772,150.5145,150.0992,150.4255,11987.0
2022-04-04 13:50:00,152.12,152.44,152.0,152.44,11750.0,150.4157,150.7321,150.297,150.7321,11750.0
2022-04-04 14:00:00,152.37,152.39,152.01,152.05,14287.0,150.6629,150.6826,150.3069,150.3464,14287.0
2022-04-04 14:10:00,152.02,152.47,151.96,152.37,13457.0,150.3168,150.7617,150.2575,150.6629,13457.0
2022-04-04 14:20:00,152.37,152.69,152.33,152.67,12735.0,150.6629,150.9793,150.6233,150.9595,12735.0
2022-04-04 14:30:00,152.61,152.7,152.41,152.47,62816.0,150.9002,150.9892,150.7024,150.7617,62816.0
2022-04-04 14:40:00,152.48,152.76,152.43,152.66,12444.0,150.7716,151.0485,150.7222,150.9496,12444.0
2022-04-04 14:50:00,152.61,152.82,152.51,152.72,15178.0,150.9002,151.1078,150.8013,151.0089,15178.0
2022-04-04 15:00:00,152.76,152.91,152.67,152.79,20180.0,151.0485,151.1968,150.9595,151.0782,20180.0
2022-04-04 15:10:00,152.82,152.85,152.67,152.75,26504.0,151.1078,151.1375,150.9595,151.0386,26504.0
2022-04-04 15:20:00,152.74,152.84,152.64,152.68,21917.0,151.0287,151.1276,150.9298,150.9694,21917.0
2022-04-04 15:30:00,152.68,152.73,152.46,152.69,36290.0,150.9694,151.0188,150.7519,150.9793,36290.0
2022-04-04 15:40:00,152.71,152.75,152.36,152.43,51935.0,150.9991,151.0386,150.653,150.7222,51935.0
2022-04-04 15:50:00,152.51,152.67,152.28,152.33,146805.0,150.8013,150.9595,150.5739,150.6233,146805.0
2022-04-05 09:30:00,152.66,153.65,151.82,151.96,34548.0,150.9496,151.9285,150.119,150.2575,34548.0
2022-04-05 09:40:00,151.96,152.84,151.8,152.58,14167.0,150.2575,151.1276,150.0992,150.8705,14167.0
2022-04-05 09:50:00,152.49,152.49,152.04,152.18,22921.0,150.7815,150.7815,150.3366,150.475,22921.0
2022-04-05 10:00:00,152.15,152.48,150.92,151.03,14357.0,150.4453,150.7716,149.2291,149.3379,14357.0
2022-04-05 10:10:00,151.03,151.09,150.29,150.37,18694.0,149.3379,149.3972,148.6062,148.6853,18694.0
2022-04-05 10:20:00,150.31,151.22,150.21,151.22,15951.0,148.6259,149.5257,148.5271,149.5257,15951.0
2022-04-05 10:30:00,151.22,151.23,150.48,150.5,15276.0,149.5257,149.5356,148.794,148.8138,15276.0
2022-04-05 10:40:00,150.54,150.88,150.54,150.81,10965.0,148.8534,149.1896,148.8534,149.1203,10965.0
2022-04-05 10:50:00,150.78,151.09,150.73,150.92,12131.0,149.0907,149.3972,149.0412,149.2291,12131.0
2022-04-05 11:00:00,150.87,150.91,150.64,150.91,19713.0,149.1797,149.2192,148.9522,149.2192,19713.0
2022-04-05 11:10:00,150.94,151.3,150.56,150.98,12952.0,149.2489,149.6048,148.8731,149.2884,12952.0
2022-04-05 11:20:00,150.96,151.27,150.75,151.11,14585.0,149.2687,149.5752,149.061,149.417,14585.0
2022-04-05 11:30:00,151.12,151.61,150.9,150.9,12961.0,149.4269,149.9114,149.2093,149.2093,12961.0
2022-04-05 11:40:00,150.9,151.36,150.81,151.24,13921.0,149.2093,149.6642,149.1203,149.5455,13921.0
2022-04-05 11:50:00,151.37,151.52,151.09,151.49,12431.0,149.6741,149.8224,149.3972,149.7927,12431.0
2022-04-05 12:00:00,151.54,151.89,151.38,151.71,17081.0,149.8422,150.1882,149.684,150.0103,17081.0
2022-04-05 12:10:00,151.76,151.76,151.15,151.21,17618.0,150.0597,150.0597,149.4565,149.5159,17618.0
2022-04-05 12:20:00,151.26,151.53,151.17,151.47,16591.0,149.5653,149.8323,149.4763,149.7729,16591.0
2022-04-05 12:30:00,151.47,151.58,151.31,151.36,24726.0,149.7729,149.8817,149.6147,149.6642,24726.0
2022-04-05 12:40:00,151.31,151.42,151.1,151.42,39352.0,149.6147,149.7235,149.4071,149.7235,39352.0
2022-04-05 12:50:00,151.48,151.49,151.1,151.38,84458.0,149.7828,149.7927,149.4071,149.684,84458.0
2022-04-05 13:00:00,151.38,151.94,151.22,151.94,12039.0,149.684,150.2377,149.5257,150.2377,12039.0
2022-04-05 13:10:00,152.04,152.22,151.85,152.06,19948.0,150.3366,150.5145,150.1487,150.3563,19948.0
2022-04-05 13:20:00,152.13,152.25,151.95,152.02,11571.0,150.4255,150.5442,150.2476,150.3168,11571.0
2022-04-05 13:30:00,152.02,152.07,151.59,151.59,21417.0,150.3168,150.3662,149.8916,149.8916,21417.0
2022-04-05 13:40:00,151.56,151.57,151.19,151.26,15325.0,149.8619,149.8718,149.4961,149.5653,15325.0
2022-04-05 13:50:00,151.28,151.33,151.05,151.09,14902.0,149.5851,149.6345,149.3577,149.3972,14902.0
2022-04-05 14:00:00,151.06,151.13,150.91,151.01,13639.0,149.3675,149.4368,149.2192,149.3181,13639.0
2022-04-05 14:10:00,151.04,151.65,150.95,151.65,17157.0,149.3478,149.9509,149.2588,149.9509,17157.0
2022-04-05 14:20:00,151.65,151.75,151.54,151.64,20750.0,149.9509,150.0498,149.8422,149.941,20750.0
2022-04-05 14:30:00,151.6,151.76,151.51,151.56,35846.0,149.9015,150.0597,149.8125,149.8619,35846.0
2022-04-05 14:40:00,151.59,151.96,151.59,151.69,14003.0,149.8916,150.2575,149.8916,149.9905,14003.0
2022-04-05 14:50:00,151.7,151.7,151.32,151.33,8669.0,150.0004,150.0004,149.6246,149.6345,8669.0
2022-04-05 15:00:00,151.37,151.54,151.24,151.33,18359.0,149.6741,149.8422,149.5455,149.6345,18359.0
2022-04-05 15:10:00,151.33,151.6,151.31,151.44,24980.0,149.6345,149.9015,149.6147,149.7433,24980.0
2022-04-05 15:20:00,151.44,151.66,151.31,151.55,24577.0,149.7433,149.9608,149.6147,149.852,24577.0
2022-04-05 15:30:00,151.55,151.8,151.24,151.59,27029.0,149.852,150.0992,149.5455,149.8916,27029.0
2022-04-05 15:40:00,151.58,151.91,151.45,151.9,49102.0,149.8817,150.208,149.7532,150.1981,49102.0
2022-04-05 15:50:00,151.82,152.07,151.41,151.57,116745.0,150.119,150.3662,149.7136,149.8718,116745.0
2022-04-06 09:30:00,150.0,150.01,147.75,148.38,26874.0,148.3194,148.3293,146.0946,146.7176,26874.0
2022-04-06 09:40:00,148.34,148.34,147.03,147.22,18318.0,146.678,146.678,145.3827,145.5706,18318.0
2022-04-06 09:50:00,147.18,147.18,146.4,146.5,32250.0,145.531,145.531,144.7597,144.8586,32250.0
2022-04-06 10:00:00,146.5,146.82,146.06,146.4,50466.0,144.8586,145.175,144.4236,144.7597,50466.0
2022-04-06 10:10:00,146.35,147.09,146.09,147.0,23398.0,144.7103,145.442,144.4532,145.353,23398.0
2022-04-06 10:20:00,147.07,147.75,146.97,147.5,12158.0,145.4222,146.0946,145.3234,145.8474,12158.0
2022-04-06 10:30:00,147.58,148.62,147.58,148.44,18461.0,145.9265,146.9549,145.9265,146.7769,18461.0
2022-04-06 10:40:00,148.36,148.67,148.23,148.46,14067.0,146.6978,147.0043,146.5692,146.7967,14067.0
2022-04-06 10:50:00,148.47,148.51,147.1,147.11,21046.0,146.8066,146.8461,145.4519,145.4618,21046.0
2022-04-06 11:00:00,147.1,147.65,147.1,147.15,12340.0,145.4519,145.9957,145.4519,145.5013,12340.0
2022-04-06 11:10:00,147.15,147.35,146.93,146.93,14973.0,145.5013,145.6991,145.2838,145.2838,14973.0
2022-04-06 11:20:00,146.97,147.07,146.41,146.59,22638.0,145.3234,145.4222,144.7696,144.9476,22638.0
2022-04-06 11:30:00,146.56,146.57,146.16,146.54,16586.0,144.918,144.9278,144.5224,144.8982,16586.0
2022-04-06 11:40:00,146.53,146.59,146.22,146.43,10718.0,144.8883,144.9476,144.5818,144.7894,10718.0
2022-04-06 11:50:00,146.52,146.78,146.29,146.66,7414.0,144.8784,145.1355,144.651,145.0168,7414.0
2022-04-06 12:00:00,146.72,146.94,146.33,146.44,8802.0,145.0762,145.2937,144.6905,144.7993,8802.0
2022-04-06 12:10:00,146.45,146.54,146.22,146.22,7386.0,144.8092,144.8982,144.5818,144.5818,7386.0
2022-04-06 12:20:00,146.12,146.28,145.92,146.17,10023.0,144.4829,144.6411,144.2851,144.5323,10023.0
2022-04-06 12:30:00,146.1,146.2,145.97,146.05,8516.0,144.4631,144.562,144.3346,144.4137,8516.0
2022-04-06 12:40:00,145.99,146.15,145.92,146.09,10209.0,144.3543,144.5125,144.2851,144.4532,10209.0
2022-04-06 12:50:00,146.09,146.44,145.99,146.31,11146.0,144.4532,144.7993,144.3543,144.6708,11146.0
2022-04-06 13:00:00,146.25,146.35,146.0,146.15,13995.0,144.6114,144.7103,144.3642,144.5125,13995.0
2022-04-06 13:10:00,146.23,146.34,146.0,146.18,25637.0,144.5917,144.7004,144.3642,144.5422,25637.0
2022-04-06 13:20:00,146.16,146.61,146.1,146.54,12010.0,144.5224,144.9674,144.4631,144.8982,12010.0
2022-04-06 13:30:00,146.51,146.51,146.11,146.5,33483.0,144.8685,144.8685,144.473,144.8586,33483.0
2022-04-06 13:40:00,146.55,146.63,146.32,146.47,32348.0,144.9081,144.9872,144.6806,144.829,32348.0
2022-04-06 13:50:00,146.48,146.48,146.0,146.02,16334.0,144.8389,144.8389,144.3642,144.384,16334.0
2022-04-06 14:00:00,146.03,146.69,145.61,146.02,44548.0,144.3939,145.0465,143.9786,144.384,44548.0
2022-04-06 14:10:00,145.97,145.99,145.21,145.49,35297.0,144.3346,144.3543,143.5831,143.8599,35297.0
2022-04-06 14:20:00,145.49,145.75,145.11,145.21,16361.0,143.8599,144.117,143.4842,143.5831,16361.0
2022-04-06 14:30:00,145.28,145.96,145.12,145.57,17618.0,143.6523,144.3247,143.4941,143.939,17618.0
2022-04-06 14:40:00,145.48,145.82,145.37,145.49,16676.0,143.8501,144.1862,143.7413,143.8599,16676.0
2022-04-06 14:50:00,145.57,146.2,145.57,146.18,12033.0,143.939,144.562,143.939,144.5422,12033.0
2022-04-06 15:00:00,146.21,146.5,145.77,145.89,18094.0,144.5719,144.8586,144.1368,144.2555,18094.0
2022-04-06 15:10:00,145.96,146.29,145.73,145.76,16619.0,144.3247,144.651,144.0973,144.1269,16619.0
2022-04-06 15:20:00,145.75,145.8,144.81,145.0,55414.0,144.117,144.1665,143.1876,143.3754,55414.0
2022-04-06 15:30:00,145.0,145.69,144.84,145.63,56499.0,143.3754,144.0577,143.2172,143.9984,56499.0
2022-04-06 15:40:00,145.6,146.06,145.59,146.02,64963.0,143.9687,144.4236,143.9588,144.384,64963.0
2022-04-06 15:50:00,146.04,146.21,145.55,145.61,190450.0,144.4038,144.5719,143.9193,143.9786,190450.0
2022-04-07 09:30:00,145.3,146.02,144.62,145.56,29913.0,143.6721,144.384,142.9997,143.9292,29913.0
2022-04-07 09:40:00,145.47,145.88,144.5,144.51,20148.0,143.8402,144.2456,142.881,142.8909,20148.0
2022-04-07 09:50:00,144.64,144.66,143.71,143.81,33982.0,143.0195,143.0392,142.0999,142.1988,33982.0
2022-04-07 10:00:00,143.93,143.94,142.9,143.44,41776.0,142.3174,142.3273,141.299,141.8329,41776.0
2022-04-07 10:10:00,143.36,143.78,143.08,143.18,23509.0,141.7538,142.1691,141.4769,141.5758,23509.0
2022-04-07 10:20:00,143.15,143.47,143.0,143.06,44751.0,141.5462,141.8626,141.3978,141.4572,44751.0
2022-04-07 10:30:00,143.05,143.55,142.94,143.03,87154.0,141.4473,141.9417,141.3385,141.4275,87154.0
2022-04-07 10:40:00,143.0,143.12,142.14,142.29,303535.0,141.3978,141.5165,140.5475,140.6958,303535.0
2022-04-07 10:50:00,142.3,143.12,142.23,142.93,146572.0,140.7057,141.5165,140.6365,141.3286,146572.0
2022-04-07 11:00:00,142.92,143.51,142.91,143.27,19743.0,141.3187,141.9021,141.3088,141.6648,19743.0
2022-04-07 11:10:00,143.26,143.34,142.81,143.14,24185.0,141.6549,141.734,141.21,141.5363,24185.0
2022-04-07 11:20:00,143.14,143.75,143.09,143.4,18688.0,141.5363,142.1394,141.4868,141.7934,18688.0
2022-04-07 11:30:00,143.46,143.79,143.35,143.65,19634.0,141.8527,142.179,141.7439,142.0406,19634.0
2022-04-07 11:40:00,143.63,143.68,143.33,143.37,13564.0,142.0208,142.0702,141.7241,141.7637,13564.0
2022-04-07 11:50:00,143.37,143.5,143.07,143.2,20802.0,141.7637,141.8922,141.4671,141.5956,20802.0
2022-04-07 12:00:00,143.15,143.15,142.68,142.99,14825.0,141.5462,141.5462,141.0814,141.388,14825.0
2022-04-07 12:10:00,142.99,143.46,142.99,143.36,97708.0,141.388,141.8527,141.388,141.7538,97708.0
2022-04-07 12:20:00,143.35,143.71,143.18,143.27,19153.0,141.7439,142.0999,141.5758,141.6648,19153.0
2022-04-07 12:30:00,143.24,143.53,143.12,143.26,67448.0,141.6352,141.9219,141.5165,141.6549,67448.0
2022-04-07 12:40:00,143.26,143.3,142.42,142.44,80679.0,141.6549,141.6945,140.8243,140.8441,80679.0
2022-04-07 12:50:00,142.44,142.67,142.25,142.61,68395.0,140.8441,141.0715,140.6562,141.0122,68395.0
2022-04-07 13:00:00,142.59,143.53,142.54,143.53,11243.0,140.9924,141.9219,140.943,141.9219,11243.0
2022-04-07 13:10:00,143.52,143.66,143.19,143.39,21150.0,141.912,142.0504,141.5857,141.7835,21150.0
2022-04-07 13:20:00,143.39,143.98,143.37,143.66,11852.0,141.7835,142.3669,141.7637,142.0504,11852.0
2022-04-07 13:30:00,143.72,144.1,143.67,143.7,16726.0,142.1098,142.4855,142.0603,142.09,16726.0
2022-04-07 13:40:00,143.69,143.75,143.37,143.53,73645.0,142.0801,142.1394,141.7637,141.9219,73645.0
2022-04-07 13:50:00,143.48,144.09,143.25,144.01,26475.0,141.8725,142.4756,141.645,142.3965,26475.0
2022-04-07 14:00:00,143.96,144.31,143.92,144.23,65335.0,142.3471,142.6932,142.3075,142.6141,65335.0
2022-04-07 14:10:00,144.24,144.38,144.05,144.14,22712.0,142.6239,142.7624,142.4361,142.5251,22712.0
2022-04-07 14:20:00,144.16,144.98,144.16,144.78,44343.0,142.5448,143.3557,142.5448,143.1579,44343.0
2022-04-07 14:30:00,144.74,145.15,144.71,144.96,88811.0,143.1183,143.5238,143.0887,143.3359,88811.0
2022-04-07 14:40:00,144.92,145.12,144.79,144.99,89999.0,143.2963,143.4941,143.1678,143.3655,89999.0
2022-04-07 14:50:00,144.85,145.53,144.85,145.52,27391.0,143.2271,143.8995,143.2271,143.8896,27391.0
2022-04-07 15:00:00,145.42,146.04,145.4,146.0,34892.0,143.7907,144.4038,143.771,144.3642,34892.0
2022-04-07 15:10:00,146.0,146.0,145.52,145.53,18392.0,144.3642,144.3642,143.8896,143.8995,18392.0
2022-04-07 15:20:00,145.57,145.7,145.31,145.65,149943.0,143.939,144.0676,143.682,144.0182,149943.0
2022-04-07 15:30:00,145.61,146.15,145.55,146.15,49604.0,143.9786,144.5125,143.9193,144.5125,49604.0
2022-04-07 15:40:00,146.14,146.44,145.97,146.02,53297.0,144.5027,144.7993,144.3346,144.384,53297.0
2022-04-07 15:50:00,145.98,146.1,145.33,145.53,194497.0,144.3445,144.4631,143.7017,143.8995,194497.0
2022-04-08 09:30:00,144.71,145.26,144.15,144.54,25033.0,143.0887,143.6325,142.535,142.9206,25033.0
2022-04-08 09:40:00,144.82,144.88,143.83,144.27,50088.0,143.1975,143.2568,142.2185,142.6536,50088.0
2022-04-08 09:50:00,144.35,144.47,143.95,144.31,37585.0,142.7327,142.8514,142.3372,142.6932,37585.0
2022-04-08 10:00:00,144.19,145.17,144.0,144.97,65051.0,142.5745,143.5435,142.3866,143.3458,65051.0
2022-04-08 10:10:00,144.91,145.35,144.64,145.22,13330.0,143.2864,143.7215,143.0195,143.593,13330.0
2022-04-08 10:20:00,145.14,145.4,144.81,145.4,18022.0,143.5139,143.771,143.1876,143.771,18022.0
2022-04-08 10:30:00,145.37,145.82,145.3,145.69,17266.0,143.7413,144.1862,143.6721,144.0577,17266.0
2022-04-08 10:40:00,145.72,145.93,145.48,145.53,15575.0,144.0874,144.295,143.8501,143.8995,15575.0
2022-04-08 10:50:00,145.56,146.56,145.56,146.45,11106.0,143.9292,144.918,143.9292,144.8092,11106.0
2022-04-08 11:00:00,146.46,147.05,146.38,146.92,15335.0,144.8191,145.4025,144.74,145.2739,15335.0
2022-04-08 11:10:00,146.94,147.01,146.68,146.68,17931.0,145.2937,145.3629,145.0366,145.0366,17931.0
2022-04-08 11:20:00,146.67,146.71,146.19,146.71,22114.0,145.0267,145.0663,144.5521,145.0663,22114.0
2022-04-08 11:30:00,146.71,146.77,146.14,146.3,16032.0,145.0663,145.1256,144.5027,144.6609,16032.0
2022-04-08 11:40:00,146.22,146.62,146.19,146.45,8583.0,144.5818,144.9773,144.5521,144.8092,8583.0
2022-04-08 11:50:00,146.45,146.67,146.22,146.4,9849.0,144.8092,145.0267,144.5818,144.7597,9849.0
2022-04-08 12:00:00,146.34,146.57,146.16,146.31,8614.0,144.7004,144.9278,144.5224,144.6708,8614.0
2022-04-08 12:10:00,146.25,146.31,146.04,146.05,9825.0,144.6114,144.6708,144.4038,144.4137,9825.0
2022-04-08 12:20:00,146.09,146.56,146.08,146.45,13482.0,144.4532,144.918,144.4433,144.8092,13482.0
2022-04-08 12:30:00,146.49,146.59,146.15,146.34,10442.0,144.8487,144.9476,144.5125,144.7004,10442.0
2022-04-08 12:40:00,146.3,146.49,146.06,146.06,14378.0,144.6609,144.8487,144.4236,144.4236,14378.0
2022-04-08 12:50:00,146.09,146.33,146.07,146.2,8020.0,144.4532,144.6905,144.4334,144.562,8020.0
2022-04-08 13:00:00,146.22,146.35,146.04,146.25,10904.0,144.5818,144.7103,144.4038,144.6114,10904.0
2022-04-08 13:10:00,146.21,146.23,145.91,145.99,10111.0,144.5719,144.5917,144.2752,144.3543,10111.0
2022-04-08 13:20:00,145.99,146.26,145.99,146.04,9457.0,144.3543,144.6213,144.3543,144.4038,9457.0
2022-04-08 13:30:00,146.06,146.13,145.93,146.06,32041.0,144.4236,144.4928,144.295,144.4236,32041.0
2022-04-08 13:40:00,146.04,146.39,146.04,146.24,11398.0,144.4038,144.7499,144.4038,144.6015,11398.0
2022-04-08 13:50:00,146.2,146.32,145.94,146.16,28534.0,144.562,144.6806,144.3049,144.5224,28534.0
2022-04-08 14:00:00,146.08,146.46,146.05,146.4,15665.0,144.4433,144.8191,144.4137,144.7597,15665.0
2022-04-08 14:10:00,146.4,146.68,146.39,146.51,12273.0,144.7597,145.0366,144.7499,144.8685,12273.0
2022-04-08 14:20:00,146.49,146.69,146.3,146.5,26502.0,144.8487,145.0465,144.6609,144.8586,26502.0
2022-04-08 14:30:00,146.45,146.45,146.14,146.33,13943.0,144.8092,144.8092,144.5027,144.6905,13943.0
2022-04-08 14:40:00,146.33,146.51,146.29,146.49,11761.0,144.6905,144.8685,144.651,144.8487,11761.0
2022-04-08 14:50:00,146.46,146.59,146.38,146.53,14555.0,144.8191,144.9476,144.74,144.8883,14555.0
2022-04-08 15:00:00,146.5,146.58,146.28,146.37,14742.0,144.8586,144.9377,144.6411,144.7301,14742.0
2022-04-08 15:10:00,146.38,146.8,146.31,146.54,17310.0,144.74,145.1553,144.6708,144.8982,17310.0
2022-04-08 15:20:00,146.54,146.64,146.38,146.46,19693.0,144.8982,144.9971,144.74,144.8191,19693.0
2022-04-08 15:30:00,146.5,146.5,145.93,145.94,27942.0,144.8586,144.8586,144.295,144.3049,27942.0
2022-04-08 15:40:00,145.94,146.23,145.78,145.79,50509.0,144.3049,144.5917,144.1467,144.1566,50509.0
2022-04-08 15:50:00,145.78,146.01,145.28,145.48,156976.0,144.1467,144.3741,143.6523,143.8501,156976.0
2022-04-11 09:30:00,144.3,145.72,144.3,145.49,23513.0,142.6833,144.0874,142.6833,143.8599,23513.0
2022-04-11 09:40:00,145.69,146.99,145.69,146.92,20396.0,144.0577,145.3431,144.0577,145.2739,20396.0
2022-04-11 09:50:00,146.68,147.19,146.12,147.02,10434.0,145.0366,145.5409,144.4829,145.3728,10434.0
2022-04-11 10:00:00,147.0,147.04,146.42,146.79,12297.0,145.353,145.3926,144.7795,145.1454,12297.0
2022-04-11 10:10:00,146.7,147.07,146.0,146.04,11980.0,145.0564,145.4222,144.3642,144.4038,11980.0
2022-04-11 10:20:00,146.0,146.72,145.99,146.11,7729.0,144.3642,145.0762,144.3543,144.473,7729.0
2022-04-11 10:30:00,146.06,146.43,145.64,145.77,8259.0,144.4236,144.7894,144.0083,144.1368,8259.0
2022-04-11 10:40:00,145.74,145.9,145.64,145.77,16876.0,144.1071,144.2654,144.0083,144.1368,16876.0
2022-04-11 10:50:00,145.71,145.89,145.4,145.51,7895.0,144.0775,144.2555,143.771,143.8797,7895.0
2022-04-11 11:00:00,145.49,145.6,145.08,145.17,12751.0,143.8599,143.9687,143.4545,143.5435,12751.0
2022-04-11 11:10:00,145.14,145.41,144.62,144.67,80271.0,143.5139,143.7808,142.9997,143.0491,80271.0
2022-04-11 11:20:00,144.61,144.67,144.09,144.29,17213.0,142.9898,143.0491,142.4756,142.6734,17213.0
2022-04-11 11:30:00,144.4,144.88,144.35,144.69,15184.0,142.7822,143.2568,142.7327,143.0689,15184.0
2022-04-11 11:40:00,144.71,144.8,144.39,144.4,12747.0,143.0887,143.1777,142.7723,142.7822,12747.0
2022-04-11 11:50:00,144.36,144.7,144.32,144.7,10252.0,142.7426,143.0788,142.7031,143.0788,10252.0
2022-04-11 12:00:00,144.69,144.8,144.51,144.58,11762.0,143.0689,143.1777,142.8909,142.9601,11762.0
2022-04-11 12:10:00,144.59,144.94,144.55,144.81,11321.0,142.97,143.3161,142.9305,143.1876,11321.0
2022-04-11 12:20:00,144.83,144.89,144.69,144.71,11100.0,143.2073,143.2667,143.0689,143.0887,11100.0
2022-04-11 12:30:00,144.68,144.71,144.34,144.43,8577.0,143.059,143.0887,142.7228,142.8118,8577.0
2022-04-11 12:40:00,144.41,144.45,144.28,144.31,10761.0,142.792,142.8316,142.6635,142.6932,10761.0
2022-04-11 12:50:00,144.3,144.48,144.14,144.4,9313.0,142.6833,142.8613,142.5251,142.7822,9313.0
2022-04-11 13:00:00,144.35,144.86,144.35,144.69,11085.0,142.7327,143.237,142.7327,143.0689,11085.0
2022-04-11 13:10:00,144.69,144.78,144.5,144.73,12389.0,143.0689,143.1579,142.881,143.1085,12389.0
2022-04-11 13:20:00,144.78,145.05,144.73,144.97,9225.0,143.1579,143.4249,143.1085,143.3458,9225.0
2022-04-11 13:30:00,145.01,145.34,144.81,144.81,15072.0,143.3853,143.7116,143.1876,143.1876,15072.0
2022-04-11 13:40:00,144.9,144.93,144.62,144.77,54523.0,143.2766,143.3062,142.9997,143.148,54523.0
2022-04-11 13:50:00,144.72,145.11,144.67,145.0,7318.0,143.0986,143.4842,143.0491,143.3754,7318.0
2022-04-11 14:00:00,145.06,145.07,144.79,144.87,11057.0,143.4348,143.4446,143.1678,143.2469,11057.0
2022-04-11 14:10:00,144.79,144.87,144.54,144.56,7515.0,143.1678,143.2469,142.9206,142.9404,7515.0
2022-04-11 14:20:00,144.54,144.66,144.28,144.66,11892.0,142.9206,143.0392,142.6635,143.0392,11892.0
2022-04-11 14:30:00,144.62,144.82,144.5,144.77,55510.0,142.9997,143.1975,142.881,143.148,55510.0
2022-04-11 14:40:00,144.77,144.87,144.46,144.67,36729.0,143.148,143.2469,142.8415,143.0491,36729.0
2022-04-11 14:50:00,144.64,144.82,144.57,144.68,13893.0,143.0195,143.1975,142.9503,143.059,13893.0
2022-04-11 15:00:00,144.68,144.77,144.33,144.52,9783.0,143.059,143.148,142.7129,142.9008,9783.0
2022-04-11 15:10:00,144.59,144.69,144.39,144.55,11329.0,142.97,143.0689,142.7723,142.9305,11329.0
2022-04-11 15:20:00,144.6,144.7,144.43,144.49,7957.0,142.9799,143.0788,142.8118,142.8711,7957.0
2022-04-11 15:30:00,144.51,144.52,144.24,144.27,16401.0,142.8909,142.9008,142.6239,142.6536,16401.0
2022-04-11 15:40:00,144.3,144.33,143.84,143.9,35052.0,142.6833,142.7129,142.2284,142.2878,35052.0
2022-04-11 15:50:00,143.88,144.03,143.63,143.7,68965.0,142.268,142.4163,142.0208,142.09,68965.0
2022-04-12 09:30:00,145.0,145.59,144.24,145.4,36985.0,143.3754,143.9588,142.6239,143.771,36985.0
2022-04-12 09:40:00,145.55,146.56,145.43,145.45,24090.0,143.9193,144.918,143.8006,143.8204,24090.0
2022-04-12 09:50:00,145.5,146.28,145.09,145.91,30994.0,143.8698,144.6411,143.4644,144.2752,30994.0
2022-04-12 10:00:00,145.94,146.75,145.51,146.69,17342.0,144.3049,145.1058,143.8797,145.0465,17342.0
2022-04-12 10:10:00,146.67,146.89,146.01,146.18,25538.0,145.0267,145.2443,144.3741,144.5422,25538.0
2022-04-12 10:20:00,146.19,146.5,146.11,146.11,12282.0,144.5521,144.8586,144.473,144.473,12282.0
2022-04-12 10:30:00,146.09,146.34,145.72,145.92,16450.0,144.4532,144.7004,144.0874,144.2851,16450.0
2022-04-12 10:40:00,145.96,146.01,145.2,145.37,46638.0,144.3247,144.3741,143.5732,143.7413,46638.0
2022-04-12 10:50:00,145.45,146.02,145.3,145.77,37415.0,143.8204,144.384,143.6721,144.1368,37415.0
2022-04-12 11:00:00,145.8,146.09,145.6,145.99,110827.0,144.1665,144.4532,143.9687,144.3543,110827.0
2022-04-12 11:10:00,145.99,146.07,145.74,145.92,23901.0,144.3543,144.4334,144.1071,144.2851,23901.0
2022-04-12 11:20:00,145.86,146.51,145.78,146.21,12930.0,144.2258,144.8685,144.1467,144.5719,12930.0
2022-04-12 11:30:00,146.27,146.7,146.19,146.58,15092.0,144.6312,145.0564,144.5521,144.9377,15092.0
2022-04-12 11:40:00,146.59,146.95,146.35,146.4,89359.0,144.9476,145.3036,144.7103,144.7597,89359.0
2022-04-12 11:50:00,146.4,146.54,145.91,146.0,15939.0,144.7597,144.8982,144.2752,144.3642,15939.0
2022-04-12 12:00:00,145.99,145.99,145.37,145.47,11791.0,144.3543,144.3543,143.7413,143.8402,11791.0
2022-04-12 12:10:00,145.42,145.86,145.31,145.66,7055.0,143.7907,144.2258,143.682,144.028,7055.0
2022-04-12 12:20:00,145.62,145.62,145.19,145.27,5011.0,143.9885,143.9885,143.5633,143.6424,5011.0
2022-04-12 12:30:00,145.27,145.53,145.23,145.46,5724.0,143.6424,143.8995,143.6029,143.8303,5724.0
2022-04-12 12:40:00,145.46,145.47,145.23,145.4,7986.0,143.8303,143.8402,143.6029,143.771,7986.0
2022-04-12 12:50:00,145.37,145.58,145.37,145.48,5317.0,143.7413,143.9489,143.7413,143.8501,5317.0
2022-04-12 13:00:00,145.44,145.48,145.15,145.2,5381.0,143.8105,143.8501,143.5238,143.5732,5381.0
2022-04-12 13:10:00,145.31,145.62,145.29,145.52,8138.0,143.682,143.9885,143.6622,143.8896,8138.0
2022-04-12 13:20:00,145.54,145.71,145.34,145.41,7269.0,143.9094,144.0775,143.7116,143.7808,7269.0
2022-04-12 13:30:00,145.35,145.5,145.18,145.25,8363.0,143.7215,143.8698,143.5534,143.6226,8363.0
2022-04-12 13:40:00,145.25,145.33,144.8,144.82,8635.0,143.6226,143.7017,143.1777,143.1975,8635.0
2022-04-12 13:50:00,144.81,144.81,144.25,144.29,63850.0,143.1876,143.1876,142.6338,142.6734,63850.0
2022-04-12 14:00:00,144.32,144.69,144.18,144.45,141025.0,142.7031,143.0689,142.5646,142.8316,141025.0
2022-04-12 14:10:00,144.52,144.57,144.04,144.09,15036.0,142.9008,142.9503,142.4262,142.4756,15036.0
2022-04-12 14:20:00,144.09,144.25,143.99,144.03,17457.0,142.4756,142.6338,142.3767,142.4163,17457.0
2022-04-12 14:30:00,144.01,144.27,143.85,144.1,20115.0,142.3965,142.6536,142.2383,142.4855,20115.0
2022-04-12 14:40:00,144.12,144.34,143.89,144.17,21289.0,142.5053,142.7228,142.2779,142.5547,21289.0
2022-04-12 14:50:00,144.11,144.45,143.94,144.15,34274.0,142.4954,142.8316,142.3273,142.535,34274.0
2022-04-12 15:00:00,144.14,144.25,143.91,143.91,20411.0,142.5251,142.6338,142.2976,142.2976,20411.0
2022-04-12 15:10:00,143.9,144.05,143.85,144.0,12488.0,142.2878,142.4361,142.2383,142.3866,12488.0
2022-04-12 15:20:00,144.06,144.42,144.04,144.35,28016.0,142.446,142.8019,142.4262,142.7327,28016.0
2022-04-12 15:30:00,144.25,144.46,144.09,144.42,51848.0,142.6338,142.8415,142.4756,142.8019,51848.0
2022-04-12 15:40:00,144.38,144.88,144.34,144.77,28702.0,142.7624,143.2568,142.7228,143.148,28702.0
2022-04-12 15:50:00,144.69,145.02,144.69,144.82,86587.0,143.0689,143.3952,143.0689,143.1975,86587.0
2022-04-13 09:30:00,146.41,148.11,145.67,147.96,41387.0,144.7696,146.4506,144.0379,146.3023,41387.0
2022-04-13 09:40:00,147.95,148.63,147.52,148.43,73522.0,146.2924,146.9648,145.8672,146.767,73522.0
2022-04-13 09:50:00,148.56,148.99,148.21,148.22,22753.0,146.8955,147.3207,146.5495,146.5594,22753.0
2022-04-13 10:00:00,148.22,148.79,147.88,148.13,22283.0,146.5594,147.123,146.2232,146.4704,22283.0
2022-04-13 10:10:00,148.17,148.94,148.09,148.93,27867.0,146.5099,147.2713,146.4308,147.2614,27867.0
2022-04-13 10:20:00,148.88,150.21,148.87,149.86,84443.0,147.212,148.5271,147.2021,148.181,84443.0
2022-04-13 10:30:00,149.83,150.81,148.85,150.14,62477.0,148.1513,149.1203,147.1823,148.4578,62477.0
2022-04-13 10:40:00,150.14,150.9,149.99,150.21,50091.0,148.4578,149.2093,148.3095,148.5271,50091.0
2022-04-13 10:50:00,150.36,150.45,150.05,150.34,13963.0,148.6754,148.7644,148.3689,148.6556,13963.0
2022-04-13 11:00:00,150.28,150.92,150.28,150.39,20211.0,148.5963,149.2291,148.5963,148.705,20211.0
2022-04-13 11:10:00,150.37,150.66,150.32,150.37,21604.0,148.6853,148.972,148.6358,148.6853,21604.0
2022-04-13 11:20:00,150.42,150.8,150.27,150.8,36529.0,148.7347,149.1105,148.5864,149.1105,36529.0
2022-04-13 11:30:00,150.86,151.15,150.67,150.8,20076.0,149.1698,149.4565,148.9819,149.1105,20076.0
2022-04-13 11:40:00,150.8,151.07,150.55,150.99,42911.0,149.1105,149.3774,148.8633,149.2983,42911.0
2022-04-13 11:50:00,151.0,151.0,150.67,150.92,30584.0,149.3082,149.3082,148.9819,149.2291,30584.0
2022-04-13 12:00:00,150.92,151.94,150.83,151.94,25825.0,149.2291,150.2377,149.1401,150.2377,25825.0
2022-04-13 12:10:00,151.95,152.13,151.77,151.94,24595.0,150.2476,150.4255,150.0696,150.2377,24595.0
2022-04-13 12:20:00,151.98,152.36,151.94,152.09,23853.0,150.2772,150.653,150.2377,150.386,23853.0
2022-04-13 12:30:00,152.09,152.39,152.04,152.24,22409.0,150.386,150.6826,150.3366,150.5343,22409.0
2022-04-13 12:40:00,152.26,152.92,152.21,152.86,25693.0,150.5541,151.2067,150.5047,151.1474,25693.0
2022-04-13 12:50:00,152.83,153.02,152.77,152.94,27279.0,151.1177,151.3056,151.0584,151.2265,27279.0
2022-04-13 13:00:00,152.91,153.22,152.84,153.07,25609.0,151.1968,151.5033,151.1276,151.355,25609.0
2022-04-13 13:10:00,153.03,153.5,153.01,153.47,29289.0,151.3155,151.7802,151.2957,151.7505,29289.0
2022-04-13 13:20:00,153.47,153.66,153.13,153.4,29375.0,151.7505,151.9384,151.4143,151.6813,29375.0
2022-04-13 13:30:00,153.42,153.92,153.42,153.71,39943.0,151.7011,152.1955,151.7011,151.9878,39943.0
2022-04-13 13:40:00,153.71,153.71,153.34,153.52,19864.0,151.9878,151.9878,151.622,151.8,19864.0
2022-04-13 13:50:00,153.53,153.56,152.82,153.2,26877.0,151.8099,151.8395,151.1078,151.4836,26877.0
2022-04-13 14:00:00,153.18,153.56,153.04,153.5,11700.0,151.4638,151.8395,151.3254,151.7802,11700.0
2022-04-13 14:10:00,153.45,153.5,153.08,153.47,14416.0,151.7308,151.7802,151.3649,151.7505,14416.0
2022-04-13 14:20:00,153.56,153.66,153.31,153.59,19376.0,151.8395,151.9384,151.5923,151.8692,19376.0
2022-04-13 14:30:00,153.65,153.65,153.17,153.18,31775.0,151.9285,151.9285,151.4539,151.4638,31775.0
2022-04-13 14:40:00,153.18,153.45,153.14,153.35,28492.0,151.4638,151.7308,151.4242,151.6319,28492.0
2022-04-13 14:50:00,153.36,153.91,153.35,153.67,87043.0,151.6418,152.1856,151.6319,151.9483,87043.0
2022-04-13 15:00:00,153.67,153.71,153.1,153.6,21624.0,151.9483,151.9878,151.3847,151.8791,21624.0
2022-04-13 15:10:00,153.59,154.12,153.5,154.03,29529.0,151.8692,152.3933,151.7802,152.3043,29529.0
2022-04-13 15:20:00,154.02,154.18,153.87,153.9,33066.0,152.2944,152.4526,152.1461,152.1757,33066.0
2022-04-13 15:30:00,153.88,154.21,153.83,154.16,91838.0,152.1559,152.4822,152.1065,152.4328,91838.0
2022-04-13 15:40:00,154.14,154.28,153.65,153.84,108118.0,152.413,152.5515,151.9285,152.1164,108118.0
2022-04-13 15:50:00,153.8,154.16,153.72,153.91,225904.0,152.0768,152.4328,151.9977,152.1856,225904.0
2022-04-14 09:30:00,154.46,157.0,153.9,155.75,100359.0,152.7294,155.241,152.1757,154.005,100359.0
2022-04-14 09:40:00,155.6,155.91,154.6,155.71,56991.0,153.8567,154.1632,152.8679,153.9654,56991.0
2022-04-14 09:50:00,155.71,156.72,155.47,156.41,58851.0,153.9654,154.9641,153.7281,154.6576,58851.0
2022-04-14 10:00:00,156.47,157.33,155.41,155.52,55553.0,154.7169,155.5673,153.6688,153.7776,55553.0
2022-04-14 10:10:00,155.22,156.34,155.22,156.0,12841.0,153.4809,154.5884,153.4809,154.2522,12841.0
2022-04-14 10:20:00,155.84,156.56,155.65,156.16,33890.0,154.094,154.8059,153.9061,154.4104,33890.0
2022-04-14 10:30:00,156.08,156.62,156.04,156.43,42165.0,154.3313,154.8652,154.2917,154.6774,42165.0
2022-04-14 10:40:00,156.43,157.0,156.21,156.75,50364.0,154.6774,155.241,154.4598,154.9938,50364.0
2022-04-14 10:50:00,156.71,156.81,156.21,156.34,46955.0,154.9542,155.0531,154.4598,154.5884,46955.0
2022-04-14 11:00:00,156.33,156.86,156.26,156.51,41523.0,154.5785,155.1026,154.5093,154.7565,41523.0
2022-04-14 11:10:00,156.5,156.55,156.13,156.23,28703.0,154.7466,154.796,154.3807,154.4796,28703.0
2022-04-14 11:20:00,156.28,156.78,156.21,156.48,40668.0,154.5291,155.0235,154.4598,154.7268,40668.0
2022-04-14 11:30:00,156.5,156.82,156.38,156.43,48073.0,154.7466,155.063,154.6279,154.6774,48073.0
2022-04-14 11:40:00,156.47,156.55,156.32,156.42,26794.0,154.7169,154.796,154.5686,154.6675,26794.0
2022-04-14 11:50:00,156.41,156.42,155.86,156.02,34907.0,154.6576,154.6675,154.1138,154.272,34907.0
2022-04-14 12:00:00,155.97,156.62,155.94,156.49,20948.0,154.2225,154.8652,154.1929,154.7367,20948.0
2022-04-14 12:10:00,156.44,156.76,156.32,156.47,23144.0,154.6873,155.0037,154.5686,154.7169,23144.0
2022-04-14 12:20:00,156.45,156.46,155.97,155.97,26233.0,154.6971,154.707,154.2225,154.2225,26233.0
2022-04-14 12:30:00,156.0,156.27,155.89,156.12,20652.0,154.2522,154.5192,154.1434,154.3708,20652.0
2022-04-14 12:40:00,156.12,156.21,155.97,156.09,24328.0,154.3708,154.4598,154.2225,154.3412,24328.0
2022-04-14 12:50:00,156.07,156.33,155.94,156.32,16953.0,154.3214,154.5785,154.1929,154.5686,16953.0
2022-04-14 13:00:00,156.31,156.47,156.28,156.38,18561.0,154.5587,154.7169,154.5291,154.6279,18561.0
2022-04-14 13:10:00,156.37,156.44,155.96,156.04,37643.0,154.618,154.6873,154.2126,154.2917,37643.0
2022-04-14 13:20:00,156.07,156.12,155.85,155.92,22789.0,154.3214,154.3708,154.1039,154.1731,22789.0
2022-04-14 13:30:00,155.92,156.3,155.86,156.22,19234.0,154.1731,154.5488,154.1138,154.4697,19234.0
2022-04-14 13:40:00,156.25,156.42,156.05,156.37,18939.0,154.4994,154.6675,154.3016,154.618,18939.0
2022-04-14 13:50:00,156.33,156.55,156.26,156.55,11187.0,154.5785,154.796,154.5093,154.796,11187.0
2022-04-14 14:00:00,156.64,156.8,156.42,156.5,48008.0,154.885,155.0432,154.6675,154.7466,48008.0
2022-04-14 14:10:00,156.55,156.75,156.55,156.65,20775.0,154.796,154.9938,154.796,154.8949,20775.0
2022-04-14 14:20:00,156.6,156.67,156.32,156.46,20456.0,154.8455,154.9147,154.5686,154.707,20456.0
2022-04-14 14:30:00,156.49,156.59,156.21,156.3,75898.0,154.7367,154.8356,154.4598,154.5488,75898.0
2022-04-14 14:40:00,156.32,156.63,156.23,156.51,17561.0,154.5686,154.8751,154.4796,154.7565,17561.0
2022-04-14 14:50:00,156.5,156.65,156.06,156.11,14978.0,154.7466,154.8949,154.3115,154.361,14978.0
2022-04-14 15:00:00,156.11,156.34,155.97,156.16,17897.0,154.361,154.5884,154.2225,154.4104,17897.0
2022-04-14 15:10:00,156.15,156.39,156.08,156.36,22009.0,154.4005,154.6378,154.3313,154.6082,22009.0
2022-04-14 15:20:00,156.35,156.35,156.02,156.08,19862.0,154.5983,154.5983,154.272,154.3313,19862.0
2022-04-14 15:30:00,156.09,156.14,155.74,155.89,40228.0,154.3412,154.3906,153.9951,154.1434,40228.0
2022-04-14 15:40:00,155.92,156.13,155.8,156.02,45693.0,154.1731,154.3807,154.0544,154.272,45693.0
2022-04-14 15:50:00,156.0,156.14,155.47,155.48,220039.0,154.2522,154.3906,153.7281,153.738,220039.0
2022-04-18 09:30:00,155.74,157.17,155.06,157.08,28134.0,153.9951,155.4091,153.3227,155.3201,28134.0
2022-04-18 09:40:00,156.89,157.71,156.42,157.7,27138.0,155.1322,155.943,154.6675,155.9331,27138.0
2022-04-18 09:50:00,157.74,158.52,157.57,158.11,43299.0,155.9727,156.744,155.8046,156.3386,43299.0
2022-04-18 10:00:00,158.06,159.65,157.94,159.02,77521.0,156.2891,157.8613,156.1705,157.2384,77521.0
2022-04-18 10:10:00,158.91,159.9,158.84,159.74,33555.0,157.1296,158.1085,157.0604,157.9503,33555.0
2022-04-18 10:20:00,159.81,160.02,159.3,159.39,61323.0,158.0195,158.2272,157.5152,157.6042,61323.0
2022-04-18 10:30:00,159.45,159.5,158.14,158.68,71175.0,157.6635,157.713,156.3682,156.9022,71175.0
2022-04-18 10:40:00,158.69,158.87,158.26,158.39,39267.0,156.9121,157.09,156.4869,156.6154,39267.0
2022-04-18 10:50:00,158.54,158.56,157.68,158.18,32501.0,156.7637,156.7835,155.9134,156.4078,32501.0
2022-04-18 11:00:00,158.07,158.46,157.83,157.87,20617.0,156.299,156.6846,156.0617,156.1012,20617.0
2022-04-18 11:10:00,157.95,158.19,157.62,157.7,9179.0,156.1803,156.4177,155.854,155.9331,9179.0
2022-04-18 11:20:00,157.58,157.58,157.15,157.26,5995.0,155.8145,155.8145,155.3893,155.4981,5995.0
2022-04-18 11:30:00,157.27,157.4,156.48,156.53,39523.0,155.508,155.6365,154.7268,154.7763,39523.0
2022-04-18 11:40:00,156.54,156.55,155.71,155.82,19132.0,154.7861,154.796,153.9654,154.0742,19132.0
2022-04-18 11:50:00,155.81,156.38,155.76,156.16,8835.0,154.0643,154.6279,154.0149,154.4104,8835.0
2022-04-18 12:00:00,156.09,156.15,155.82,156.09,12388.0,154.3412,154.4005,154.0742,154.3412,12388.0
2022-04-18 12:10:00,156.1,156.59,156.07,156.52,29630.0,154.3511,154.8356,154.3214,154.7664,29630.0
2022-04-18 12:20:00,156.55,156.72,156.04,156.05,37178.0,154.796,154.9641,154.2917,154.3016,37178.0
2022-04-18 12:30:00,156.08,156.63,156.07,156.49,10182.0,154.3313,154.8751,154.3214,154.7367,10182.0
2022-04-18 12:40:00,156.55,156.65,156.31,156.57,9203.0,154.796,154.8949,154.5587,154.8158,9203.0
2022-04-18 12:50:00,156.61,157.01,156.61,156.83,12522.0,154.8554,155.2509,154.8554,155.0729,12522.0
2022-04-18 13:00:00,156.84,156.93,156.66,156.92,19562.0,155.0828,155.1718,154.9048,155.1619,19562.0
2022-04-18 13:10:00,156.91,157.0,156.38,156.46,13588.0,155.152,155.241,154.6279,154.707,13588.0
2022-04-18 13:20:00,156.49,156.93,156.49,156.86,9020.0,154.7367,155.1718,154.7367,155.1026,9020.0
2022-04-18 13:30:00,156.94,157.33,156.89,157.29,20618.0,155.1817,155.5673,155.1322,155.5277,20618.0
2022-04-18 13:40:00,157.32,157.37,157.03,157.27,17372.0,155.5574,155.6068,155.2707,155.508,17372.0
2022-04-18 13:50:00,157.16,157.34,156.98,157.24,14371.0,155.3992,155.5772,155.2212,155.4783,14371.0
2022-04-18 14:00:00,157.27,157.31,156.94,157.06,7449.0,155.508,155.5475,155.1817,155.3003,7449.0
2022-04-18 14:10:00,157.06,157.35,156.9,157.01,12804.0,155.3003,155.5871,155.1421,155.2509,12804.0
2022-04-18 14:20:00,157.05,157.32,156.96,157.09,12325.0,155.2904,155.5574,155.2014,155.33,12325.0
2022-04-18 14:30:00,157.13,157.29,156.95,157.07,15306.0,155.3695,155.5277,155.1915,155.3102,15306.0
2022-04-18 14:40:00,157.07,157.12,156.81,156.99,10294.0,155.3102,155.3596,155.0531,155.2311,10294.0
2022-04-18 14:50:00,156.93,157.11,156.59,156.67,12953.0,155.1718,155.3498,154.8356,154.9147,12953.0
2022-04-18 15:00:00,156.71,156.84,156.59,156.71,11748.0,154.9542,155.0828,154.8356,154.9542,11748.0
2022-04-18 15:10:00,156.72,156.8,156.4,156.49,13401.0,154.9641,155.0432,154.6477,154.7367,13401.0
2022-04-18 15:20:00,156.53,156.61,156.3,156.31,11186.0,154.7763,154.8554,154.5488,154.5587,11186.0
2022-04-18 15:30:00,156.28,156.57,156.18,156.23,16711.0,154.5291,154.8158,154.4302,154.4796,16711.0
2022-04-18 15:40:00,156.23,156.5,156.14,156.24,19646.0,154.4796,154.7466,154.3906,154.4895,19646.0
2022-04-18 15:50:00,156.19,156.68,156.12,156.68,56126.0,154.4401,154.9246,154.3708,154.9246,56126.0
2022-04-19 09:30:00,157.38,158.08,156.68,157.69,63141.0,155.6167,156.3089,154.9246,155.9233,63141.0
2022-04-19 09:40:00,157.72,158.44,157.67,157.83,16265.0,155.9529,156.6649,155.9035,156.0617,16265.0
2022-04-19 09:50:00,157.95,158.92,157.81,158.73,33452.0,156.1803,157.1395,156.0419,156.9516,33452.0
2022-04-19 10:00:00,158.81,159.61,158.8,159.34,31323.0,157.0307,157.8217,157.0208,157.5548,31323.0
2022-04-19 10:10:00,159.34,159.76,159.16,159.36,27940.0,157.5548,157.9701,157.3768,157.5745,27940.0
2022-04-19 10:20:00,159.36,159.9,159.2,159.5,20362.0,157.5745,158.1085,157.4163,157.713,20362.0
2022-04-19 10:30:00,159.6,160.17,159.58,159.82,42651.0,157.8119,158.3755,157.7921,158.0294,42651.0
2022-04-19 10:40:00,159.74,160.08,159.71,159.86,22964.0,157.9503,158.2865,157.9206,158.0689,22964.0
2022-04-19 10:50:00,159.88,160.04,159.8,159.89,12214.0,158.0887,158.2469,158.0096,158.0986,12214.0
2022-04-19 11:00:00,159.97,160.01,159.69,159.72,18302.0,158.1777,158.2173,157.9008,157.9305,18302.0
2022-04-19 11:10:00,159.75,159.79,159.28,159.29,10432.0,157.9602,157.9997,157.4954,157.5053,10432.0
2022-04-19 11:20:00,159.29,160.04,159.27,159.7,22524.0,157.5053,158.2469,157.4856,157.9107,22524.0
2022-04-19 11:30:00,159.81,160.1,159.75,160.1,58800.0,158.0195,158.3063,157.9602,158.3063,58800.0
2022-04-19 11:40:00,160.15,160.2,159.84,159.97,13987.0,158.3557,158.4051,158.0492,158.1777,13987.0
2022-04-19 11:50:00,160.0,160.16,159.77,159.77,13734.0,158.2074,158.3656,157.98,157.98,13734.0
2022-04-19 12:00:00,159.81,159.94,159.52,159.83,22118.0,158.0195,158.148,157.7328,158.0393,22118.0
2022-04-19 12:10:00,159.85,159.99,159.67,159.99,21892.0,158.0591,158.1975,157.8811,158.1975,21892.0
2022-04-19 12:20:00,159.94,160.07,159.87,159.97,24008.0,158.148,158.2766,158.0788,158.1777,24008.0
2022-04-19 12:30:00,160.07,160.1,159.76,159.8,23420.0,158.2766,158.3063,157.9701,158.0096,23420.0
2022-04-19 12:40:00,159.81,160.4,159.66,160.36,33420.0,158.0195,158.6029,157.8712,158.5633,33420.0
2022-04-19 12:50:00,160.34,160.47,160.18,160.36,33944.0,158.5436,158.6721,158.3854,158.5633,33944.0
2022-04-19 13:00:00,160.36,160.55,160.34,160.47,11626.0,158.5633,158.7512,158.5436,158.6721,11626.0
2022-04-19 13:10:00,160.41,160.69,160.41,160.51,21651.0,158.6128,158.8896,158.6128,158.7117,21651.0
2022-04-19 13:20:00,160.51,160.61,160.18,160.22,16603.0,158.7117,158.8105,158.3854,158.4249,16603.0
2022-04-19 13:30:00,160.26,160.63,160.23,160.6,16475.0,158.4645,158.8303,158.4348,158.8007,16475.0
2022-04-19 13:40:00,160.65,160.65,160.49,160.6,10235.0,158.8501,158.8501,158.6919,158.8007,10235.0
2022-04-19 13:50:00,160.67,161.06,160.63,160.98,46032.0,158.8699,159.2555,158.8303,159.1764,46032.0
2022-04-19 14:00:00,160.99,161.31,160.96,161.3,24360.0,159.1863,159.5027,159.1566,159.4928,24360.0
2022-04-19 14:10:00,161.34,161.34,160.99,161.0,16478.0,159.5324,159.5324,159.1863,159.1962,16478.0
2022-04-19 14:20:00,160.97,161.05,160.77,161.03,17572.0,159.1665,159.2456,158.9687,159.2258,17572.0
2022-04-19 14:30:00,161.13,161.54,161.11,161.54,98681.0,159.3247,159.7301,159.3049,159.7301,98681.0
2022-04-19 14:40:00,161.53,161.62,161.45,161.56,15698.0,159.7202,159.8092,159.6411,159.7499,15698.0
2022-04-19 14:50:00,161.61,162.08,161.61,162.06,18511.0,159.7993,160.2641,159.7993,160.2443,18511.0
2022-04-19 15:00:00,162.05,162.43,162.0,162.38,33747.0,160.2344,160.6101,160.185,160.5607,33747.0
2022-04-19 15:10:00,162.4,163.08,162.38,162.81,137998.0,160.5805,161.2529,160.5607,160.9859,137998.0
2022-04-19 15:20:00,162.83,163.12,162.53,162.53,51945.0,161.0057,161.2924,160.709,160.709,51945.0
2022-04-19 15:30:00,162.61,163.08,162.49,162.81,114748.0,160.7881,161.2529,160.6695,160.9859,114748.0
2022-04-19 15:40:00,162.81,162.96,162.71,162.81,75203.0,160.9859,161.1342,160.887,160.9859,75203.0
2022-04-19 15:50:00,162.81,163.35,162.81,163.1,200465.0,160.9859,161.5198,160.9859,161.2726,200465.0
2022-04-20 09:30:00,163.8,166.22,163.8,165.35,52071.0,161.9648,164.3577,161.9648,163.4974,52071.0
2022-04-20 09:40:00,165.64,165.84,164.12,164.49,25361.0,163.7842,163.9819,162.2812,162.6471,25361.0
2022-04-20 09:50:00,164.46,165.07,164.21,164.79,9148.0,162.6174,163.2206,162.3702,162.9437,9148.0
2022-04-20 10:00:00,164.83,165.48,164.54,165.15,83609.0,162.9833,163.626,162.6965,163.2997,83609.0
2022-04-20 10:10:00,165.05,165.16,164.67,164.92,92486.0,163.2008,163.3096,162.8251,163.0723,92486.0
2022-04-20 10:20:00,164.95,165.16,163.96,164.43,201375.0,163.1019,163.3096,162.123,162.5877,201375.0
2022-04-20 10:30:00,164.55,165.16,164.16,165.16,10035.0,162.7064,163.3096,162.3208,163.3096,10035.0
2022-04-20 10:40:00,165.27,165.34,164.88,165.17,13964.0,163.4183,163.4875,163.0327,163.3195,13964.0
2022-04-20 10:50:00,165.03,165.4,164.85,164.86,12541.0,163.181,163.5469,163.003,163.0129,12541.0
2022-04-20 11:00:00,164.82,164.82,164.33,164.48,44542.0,162.9734,162.9734,162.4889,162.6372,44542.0
2022-04-20 11:10:00,164.44,164.54,163.93,164.33,28494.0,162.5976,162.6965,162.0933,162.4889,28494.0
2022-04-20 11:20:00,164.38,164.88,164.38,164.88,23513.0,162.5383,163.0327,162.5383,163.0327,23513.0
2022-04-20 11:30:00,164.8,165.71,164.76,165.56,22308.0,162.9536,163.8534,162.914,163.7051,22308.0
2022-04-20 11:40:00,165.56,165.56,165.36,165.49,23895.0,163.7051,163.7051,163.5073,163.6359,23895.0
2022-04-20 11:50:00,165.5,165.52,165.03,165.48,11420.0,163.6458,163.6655,163.181,163.626,11420.0
2022-04-20 12:00:00,165.39,165.63,165.33,165.5,18963.0,163.537,163.7743,163.4777,163.6458,18963.0
2022-04-20 12:10:00,165.5,165.51,165.1,165.39,14369.0,163.6458,163.6556,163.2502,163.537,14369.0
2022-04-20 12:20:00,165.37,165.39,165.06,165.18,14089.0,163.5172,163.537,163.2107,163.3293,14089.0
2022-04-20 12:30:00,165.21,165.53,165.19,165.2,12883.0,163.359,163.6754,163.3392,163.3491,12883.0
2022-04-20 12:40:00,165.2,165.24,164.78,165.12,24273.0,163.3491,163.3887,162.9338,163.27,24273.0
2022-04-20 12:50:00,165.14,165.51,165.14,165.37,15919.0,163.2898,163.6556,163.2898,163.5172,15919.0
2022-04-20 13:00:00,165.32,165.54,165.2,165.26,16577.0,163.4678,163.6853,163.3491,163.4084,16577.0
2022-04-20 13:10:00,165.2,165.42,164.9,164.92,21324.0,163.3491,163.5667,163.0525,163.0723,21324.0
2022-04-20 13:20:00,164.87,165.01,164.62,164.7,26292.0,163.0228,163.1612,162.7756,162.8547,26292.0
2022-04-20 13:30:00,164.71,164.75,164.31,164.68,25749.0,162.8646,162.9042,162.4691,162.8349,25749.0
2022-04-20 13:40:00,164.66,164.91,164.65,164.68,7900.0,162.8152,163.0624,162.8053,162.8349,7900.0
2022-04-20 13:50:00,164.6,164.6,164.29,164.57,12100.0,162.7558,162.7558,162.4493,162.7262,12100.0
2022-04-20 14:00:00,164.54,164.69,164.17,164.35,16507.0,162.6965,162.8448,162.3307,162.5086,16507.0
2022-04-20 14:10:00,164.3,164.48,164.16,164.26,12039.0,162.4592,162.6372,162.3208,162.4196,12039.0
2022-04-20 14:20:00,164.28,164.44,164.06,164.32,14732.0,162.4394,162.5976,162.2219,162.479,14732.0
2022-04-20 14:30:00,164.34,164.54,164.0,164.03,14908.0,162.4988,162.6965,162.1626,162.1922,14908.0
2022-04-20 14:40:00,164.04,164.16,163.66,163.66,15389.0,162.2021,162.3208,161.8264,161.8264,15389.0
2022-04-20 14:50:00,163.72,163.83,163.52,163.69,10317.0,161.8857,161.9945,161.6879,161.856,10317.0
2022-04-20 15:00:00,163.69,163.83,163.34,163.58,32028.0,161.856,161.9945,161.51,161.7473,32028.0
2022-04-20 15:10:00,163.62,164.05,163.62,163.73,16212.0,161.7868,162.212,161.7868,161.8956,16212.0
2022-04-20 15:20:00,163.74,164.01,163.64,163.9,17177.0,161.9055,162.1724,161.8066,162.0637,17177.0
2022-04-20 15:30:00,163.96,164.16,163.75,163.81,34941.0,162.123,162.3208,161.9154,161.9747,34941.0
2022-04-20 15:40:00,163.77,164.01,163.61,163.93,34499.0,161.9351,162.1724,161.7769,162.0933,34499.0
2022-04-20 15:50:00,163.89,164.01,162.77,162.86,216670.0,162.0538,162.1724,160.9463,161.0353,216670.0
2022-04-21 09:30:00,166.71,167.99,165.42,166.1,91820.0,164.8422,166.1079,163.5667,164.239,91820.0
2022-04-21 09:40:00,166.1,166.7,165.06,165.15,17019.0,164.239,164.8323,163.2107,163.2997,17019.0
2022-04-21 09:50:00,165.31,165.89,165.18,165.3,26048.0,163.4579,164.0314,163.3293,163.448,26048.0
2022-04-21 10:00:00,165.15,165.27,164.27,164.82,55173.0,163.2997,163.4183,162.4295,162.9734,55173.0
2022-04-21 10:10:00,164.94,165.13,164.01,164.37,69809.0,163.092,163.2799,162.1724,162.5284,69809.0
2022-04-21 10:20:00,164.25,164.49,163.79,164.44,27225.0,162.4098,162.6471,161.9549,162.5976,27225.0
2022-04-21 10:30:00,164.51,164.91,164.07,164.49,42682.0,162.6668,163.0624,162.2318,162.6471,42682.0
2022-04-21 10:40:00,164.54,164.69,163.42,163.42,24237.0,162.6965,162.8448,161.5891,161.5891,24237.0
2022-04-21 10:50:00,163.37,164.05,163.37,163.46,24546.0,161.5396,162.212,161.5396,161.6286,24546.0
2022-04-21 11:00:00,163.46,163.63,163.0,163.0,16603.0,161.6286,161.7967,161.1738,161.1738,16603.0
2022-04-21 11:10:00,163.0,163.53,162.98,163.2,20313.0,161.1738,161.6978,161.154,161.3715,20313.0
2022-04-21 11:20:00,163.2,163.2,162.66,162.66,27386.0,161.3715,161.3715,160.8376,160.8376,27386.0
2022-04-21 11:30:00,162.62,163.0,162.24,162.92,15842.0,160.798,161.1738,160.4223,161.0947,15842.0
2022-04-21 11:40:00,162.91,163.01,162.37,162.55,12645.0,161.0848,161.1837,160.5508,160.7288,12645.0
2022-04-21 11:50:00,162.46,162.61,161.71,161.78,14783.0,160.6398,160.7881,159.8982,159.9674,14783.0
2022-04-21 12:00:00,161.75,161.86,161.41,161.59,23185.0,159.9378,160.0465,159.6016,159.7796,23185.0
2022-04-21 12:10:00,161.56,161.76,161.11,161.34,21587.0,159.7499,159.9477,159.3049,159.5324,21587.0
2022-04-21 12:20:00,161.37,161.43,160.73,161.1,30314.0,159.562,159.6214,158.9292,159.2951,30314.0
2022-04-21 12:30:00,161.1,161.22,160.87,160.99,16132.0,159.2951,159.4137,159.0676,159.1863,16132.0
2022-04-21 12:40:00,161.0,161.53,160.97,161.4,17729.0,159.1962,159.7202,159.1665,159.5917,17729.0
2022-04-21 12:50:00,161.36,161.36,160.73,160.76,7791.0,159.5521,159.5521,158.9292,158.9589,7791.0
2022-04-21 13:00:00,160.61,160.78,160.27,160.47,28785.0,158.8105,158.9786,158.4744,158.6721,28785.0
2022-04-21 13:10:00,160.46,160.55,159.51,159.73,23969.0,158.6622,158.7512,157.7229,157.9404,23969.0
2022-04-21 13:20:00,159.64,160.77,159.63,160.64,20968.0,157.8514,158.9687,157.8415,158.8402,20968.0
2022-04-21 13:30:00,160.6,160.92,160.17,160.25,20096.0,158.8007,159.1171,158.3755,158.4546,20096.0
2022-04-21 13:40:00,160.22,161.05,159.92,160.84,40552.0,158.4249,159.2456,158.1283,159.038,40552.0
2022-04-21 13:50:00,160.81,160.94,160.04,160.24,52870.0,159.0083,159.1368,158.2469,158.4447,52870.0
2022-04-21 14:00:00,160.2,160.23,159.67,160.18,32412.0,158.4051,158.4348,157.8811,158.3854,32412.0
2022-04-21 14:10:00,160.19,160.33,159.88,160.13,32765.0,158.3952,158.5337,158.0887,158.3359,32765.0
2022-04-21 14:20:00,160.14,160.29,159.64,159.79,23825.0,158.3458,158.4941,157.8514,157.9997,23825.0
2022-04-21 14:30:00,159.74,160.28,159.66,159.68,13586.0,157.9503,158.4842,157.8712,157.891,13586.0
2022-04-21 14:40:00,159.71,159.74,158.87,158.91,20085.0,157.9206,157.9503,157.09,157.1296,20085.0
2022-04-21 14:50:00,158.89,158.89,158.36,158.43,34673.0,157.1098,157.1098,156.5857,156.655,34673.0
2022-04-21 15:00:00,158.44,158.44,157.88,157.89,22648.0,156.6649,156.6649,156.1111,156.121,22648.0
2022-04-21 15:10:00,157.92,158.03,157.6,157.78,43092.0,156.1507,156.2594,155.8343,156.0122,43092.0
2022-04-21 15:20:00,157.78,158.23,157.64,158.23,40080.0,156.0122,156.4572,155.8738,156.4572,40080.0
2022-04-21 15:30:00,158.19,158.34,157.42,157.5,43418.0,156.4177,156.566,155.6563,155.7354,43418.0
2022-04-21 15:40:00,157.54,157.73,156.87,156.92,81542.0,155.7749,155.9628,155.1124,155.1619,81542.0
2022-04-21 15:50:00,156.94,157.57,156.81,156.97,220612.0,155.1817,155.8046,155.0531,155.2113,220612.0
2022-04-22 09:30:00,156.0,157.49,155.71,157.0,21710.0,154.2522,155.7255,153.9654,155.241,21710.0
2022-04-22 09:40:00,156.81,157.01,155.63,156.57,15089.0,155.0531,155.2509,153.8863,154.8158,15089.0
2022-04-22 09:50:00,156.58,156.59,156.04,156.14,13990.0,154.8257,154.8356,154.2917,154.3906,13990.0
2022-04-22 10:00:00,156.22,156.88,155.49,155.85,23132.0,154.4697,155.1223,153.7479,154.1039,23132.0
2022-04-22 10:10:00,155.84,155.96,154.83,155.38,41711.0,154.094,154.2126,153.0953,153.6391,41711.0
2022-04-22 10:20:00,155.4,155.46,154.73,155.11,33586.0,153.6589,153.7182,152.9964,153.3722,33586.0
2022-04-22 10:30:00,155.02,155.68,154.87,155.23,19533.0,153.2832,153.9358,153.1349,153.4908,19533.0
2022-04-22 10:40:00,155.22,155.24,154.28,154.8,37611.0,153.4809,153.5007,152.5515,153.0656,37611.0
2022-04-22 10:50:00,154.74,155.27,154.74,155.06,55955.0,153.0063,153.5304,153.0063,153.3227,55955.0
2022-04-22 11:00:00,155.06,155.66,154.89,155.63,21662.0,153.3227,153.916,153.1546,153.8863,21662.0
2022-04-22 11:10:00,155.48,156.25,155.28,156.19,23903.0,153.738,154.4994,153.5403,154.4401,23903.0
2022-04-22 11:20:00,156.12,156.22,155.35,155.54,14787.0,154.3708,154.4697,153.6095,153.7973,14787.0
2022-04-22 11:30:00,155.52,155.8,154.77,154.8,10532.0,153.7776,154.0544,153.036,153.0656,10532.0
2022-04-22 11:40:00,154.78,154.86,154.28,154.37,11301.0,153.0459,153.125,152.5515,152.6405,11301.0
2022-04-22 11:50:00,154.3,154.37,153.66,154.03,17627.0,152.5712,152.6405,151.9384,152.3043,17627.0
2022-04-22 12:00:00,153.99,154.31,153.94,154.09,11885.0,152.2647,152.5811,152.2153,152.3636,11885.0
2022-04-22 12:10:00,154.04,154.44,153.76,154.43,10211.0,152.3142,152.7097,152.0373,152.6998,10211.0
2022-04-22 12:20:00,154.38,154.64,154.38,154.48,10452.0,152.6503,152.9074,152.6503,152.7492,10452.0
2022-04-22 12:30:00,154.44,154.96,154.44,154.69,20163.0,152.7097,153.2238,152.7097,152.9569,20163.0
2022-04-22 12:40:00,154.77,155.38,154.66,155.0,40197.0,153.036,153.6391,152.9272,153.2634,40197.0
2022-04-22 12:50:00,154.9,154.9,154.49,154.5,23227.0,153.1645,153.1645,152.7591,152.769,23227.0
2022-04-22 13:00:00,154.59,154.91,154.49,154.75,7270.0,152.858,153.1744,152.7591,153.0162,7270.0
2022-04-22 13:10:00,154.7,155.02,154.55,154.94,29956.0,152.9668,153.2832,152.8184,153.2041,29956.0
2022-04-22 13:20:00,154.81,154.86,154.17,154.43,8707.0,153.0755,153.125,152.4427,152.6998,8707.0
2022-04-22 13:30:00,154.42,154.56,154.3,154.34,14290.0,152.6899,152.8283,152.5712,152.6108,14290.0
2022-04-22 13:40:00,154.28,154.57,153.94,154.48,24040.0,152.5515,152.8382,152.2153,152.7492,24040.0
2022-04-22 13:50:00,154.47,154.62,153.9,153.97,11088.0,152.7393,152.8877,152.1757,152.2449,11088.0
2022-04-22 14:00:00,153.95,154.23,153.95,154.16,37905.0,152.2252,152.502,152.2252,152.4328,37905.0
2022-04-22 14:10:00,154.13,154.78,154.13,154.78,13541.0,152.4031,153.0459,152.4031,153.0459,13541.0
2022-04-22 14:20:00,154.73,155.12,154.38,154.46,16164.0,152.9964,153.3821,152.6503,152.7294,16164.0
2022-04-22 14:30:00,154.42,154.57,154.16,154.2,10809.0,152.6899,152.8382,152.4328,152.4724,10809.0
2022-04-22 14:40:00,154.13,154.37,154.01,154.37,17513.0,152.4031,152.6405,152.2845,152.6405,17513.0
2022-04-22 14:50:00,154.46,154.46,153.89,153.94,16336.0,152.7294,152.7294,152.1658,152.2153,16336.0
2022-04-22 15:00:00,153.93,153.98,153.51,153.7,23069.0,152.2054,152.2548,151.7901,151.978,23069.0
2022-04-22 15:10:00,153.72,154.65,153.53,154.62,15615.0,151.9977,152.9173,151.8099,152.8877,15615.0
2022-04-22 15:20:00,154.68,154.68,154.29,154.32,16218.0,152.947,152.947,152.5613,152.591,16218.0
2022-04-22 15:30:00,154.33,154.89,154.3,154.69,22271.0,152.6009,153.1546,152.5712,152.9569,22271.0
2022-04-22 15:40:00,154.73,154.85,153.36,153.39,48818.0,152.9964,153.1151,151.6418,151.6714,48818.0
2022-04-22 15:50:00,153.42,153.55,152.93,153.34,157682.0,151.7011,151.8296,151.2166,151.622,157682.0
2022-04-25 09:30:00,152.96,152.96,151.55,152.74,64861.0,151.2463,151.2463,149.852,151.0287,64861.0
2022-04-25 09:40:00,152.9,153.28,151.42,151.71,31837.0,151.1869,151.5627,149.7235,150.0103,31837.0
2022-04-25 09:50:00,151.66,151.93,150.74,150.85,40045.0,149.9608,150.2278,149.0511,149.1599,40045.0
2022-04-25 10:00:00,150.68,151.82,150.6,151.37,38243.0,148.9918,150.119,148.9127,149.6741,38243.0
2022-04-25 10:10:00,151.44,151.82,151.18,151.5,39314.0,149.7433,150.119,149.4862,149.8026,39314.0
2022-04-25 10:20:00,151.53,152.3,151.09,152.21,33969.0,149.8323,150.5936,149.3972,150.5047,33969.0
2022-04-25 10:30:00,152.1,152.87,152.07,152.37,94578.0,150.3959,151.1573,150.3662,150.6629,94578.0
2022-04-25 10:40:00,152.45,152.68,151.84,152.54,33517.0,150.742,150.9694,150.1388,150.831,33517.0
2022-04-25 10:50:00,152.59,152.6,151.23,151.31,42250.0,150.8804,150.8903,149.5356,149.6147,42250.0
2022-04-25 11:00:00,151.24,151.75,151.24,151.59,23687.0,149.5455,150.0498,149.5455,149.8916,23687.0
2022-04-25 11:10:00,151.54,151.85,151.15,151.76,86042.0,149.8422,150.1487,149.4565,150.0597,86042.0
2022-04-25 11:20:00,151.8,152.51,151.8,151.89,22410.0,150.0992,150.8013,150.0992,150.1882,22410.0
2022-04-25 11:30:00,151.93,152.19,151.53,152.03,64315.0,150.2278,150.4849,149.8323,150.3267,64315.0
2022-04-25 11:40:00,152.03,152.2,151.67,151.71,6938.0,150.3267,150.4948,149.9707,150.0103,6938.0
2022-04-25 11:50:00,151.72,151.97,151.56,151.82,6401.0,150.0201,150.2673,149.8619,150.119,6401.0
2022-04-25 12:00:00,151.84,153.14,151.74,152.89,23670.0,150.1388,151.4242,150.0399,151.177,23670.0
2022-04-25 12:10:00,152.86,153.0,152.54,152.58,11425.0,151.1474,151.2858,150.831,150.8705,11425.0
2022-04-25 12:20:00,152.68,153.23,152.68,152.85,6422.0,150.9694,151.5132,150.9694,151.1375,6422.0
2022-04-25 12:30:00,152.93,153.82,152.74,153.47,46546.0,151.2166,152.0966,151.0287,151.7505,46546.0
2022-04-25 12:40:00,153.59,153.74,153.25,153.74,9604.0,151.8692,152.0175,151.533,152.0175,9604.0
2022-04-25 12:50:00,153.66,153.66,153.13,153.35,18013.0,151.9384,151.9384,151.4143,151.6319,18013.0
2022-04-25 13:00:00,153.37,153.6,152.93,153.6,38133.0,151.6517,151.8791,151.2166,151.8791,38133.0
2022-04-25 13:10:00,153.76,153.97,153.62,153.71,10920.0,152.0373,152.2449,151.8989,151.9878,10920.0
2022-04-25 13:20:00,153.71,153.91,153.36,153.55,38260.0,151.9878,152.1856,151.6418,151.8296,38260.0
2022-04-25 13:30:00,153.54,153.83,153.44,153.73,22336.0,151.8198,152.1065,151.7209,152.0076,22336.0
2022-04-25 13:40:00,153.73,154.03,153.68,153.86,10387.0,152.0076,152.3043,151.9582,152.1362,10387.0
2022-04-25 13:50:00,153.8,153.95,153.49,153.51,17278.0,152.0768,152.2252,151.7703,151.7901,17278.0
2022-04-25 14:00:00,153.57,154.17,153.29,154.15,20508.0,151.8494,152.4427,151.5726,152.4229,20508.0
2022-04-25 14:10:00,154.21,154.48,153.87,154.43,16993.0,152.4822,152.7492,152.1461,152.6998,16993.0
2022-04-25 14:20:00,154.49,154.9,154.37,154.88,19565.0,152.7591,153.1645,152.6405,153.1447,19565.0
2022-04-25 14:30:00,154.95,154.97,154.66,154.71,17426.0,153.214,153.2337,152.9272,152.9766,17426.0
2022-04-25 14:40:00,154.61,155.17,154.53,155.08,19136.0,152.8778,153.4315,152.7987,153.3425,19136.0
2022-04-25 14:50:00,155.1,155.26,154.61,154.61,27102.0,153.3623,153.5205,152.8778,152.8778,27102.0
2022-04-25 15:00:00,154.58,154.66,154.16,154.4,45980.0,152.8481,152.9272,152.4328,152.6701,45980.0
2022-04-25 15:10:00,154.41,155.13,154.26,155.09,92195.0,152.68,153.3919,152.5317,153.3524,92195.0
2022-04-25 15:20:00,155.16,155.67,155.16,155.64,53938.0,153.4216,153.9259,153.4216,153.8962,53938.0
2022-04-25 15:30:00,155.59,156.18,155.49,156.15,48211.0,153.8468,154.4302,153.7479,154.4005,48211.0
2022-04-25 15:40:00,156.2,156.28,155.57,155.6,45617.0,154.45,154.5291,153.827,153.8567,45617.0
2022-04-25 15:50:00,155.59,156.08,155.35,156.04,122403.0,153.8468,154.3313,153.6095,154.2917,122403.0
2022-04-26 09:30:00,155.11,155.8,154.51,155.29,31011.0,153.3722,154.0544,152.7789,153.5501,31011.0
2022-04-26 09:40:00,155.2,155.96,155.16,155.73,59483.0,153.4612,154.2126,153.4216,153.9852,59483.0
2022-04-26 09:50:00,155.51,156.12,155.25,155.79,31292.0,153.7677,154.3708,153.5106,154.0445,31292.0
2022-04-26 10:00:00,155.92,156.85,155.79,156.68,19894.0,154.1731,155.0927,154.0445,154.9246,19894.0
2022-04-26 10:10:00,156.53,156.55,155.15,155.36,25327.0,154.7763,154.796,153.4117,153.6194,25327.0
2022-04-26 10:20:00,155.31,155.59,154.99,155.59,20867.0,153.5699,153.8468,153.2535,153.8468,20867.0
2022-04-26 10:30:00,155.59,155.62,154.87,155.1,18238.0,153.8468,153.8764,153.1349,153.3623,18238.0
2022-04-26 10:40:00,155.08,155.61,154.82,155.55,26822.0,153.3425,153.8666,153.0854,153.8072,26822.0
2022-04-26 10:50:00,155.46,156.0,155.14,155.4,33017.0,153.7182,154.2522,153.4018,153.6589,33017.0
2022-04-26 11:00:00,155.34,155.38,154.1,154.24,38763.0,153.5996,153.6391,152.3735,152.5119,38763.0
2022-04-26 11:10:00,154.21,154.33,152.81,152.83,42337.0,152.4822,152.6009,151.0979,151.1177,42337.0
2022-04-26 11:20:00,152.83,153.51,152.67,153.31,28053.0,151.1177,151.7901,150.9595,151.5923,28053.0
2022-04-26 11:30:00,153.22,153.43,152.86,153.23,16944.0,151.5033,151.711,151.1474,151.5132,16944.0
2022-04-26 11:40:00,153.17,153.69,152.94,153.62,25072.0,151.4539,151.9681,151.2265,151.8989,25072.0
2022-04-26 11:50:00,153.69,154.08,153.04,153.18,46531.0,151.9681,152.3537,151.3254,151.4638,46531.0
2022-04-26 12:00:00,153.13,153.59,152.99,153.59,18620.0,151.4143,151.8692,151.2759,151.8692,18620.0
2022-04-26 12:10:00,153.56,154.02,153.38,153.88,14600.0,151.8395,152.2944,151.6615,152.1559,14600.0
2022-04-26 12:20:00,153.9,154.5,153.87,154.41,18542.0,152.1757,152.769,152.1461,152.68,18542.0
2022-04-26 12:30:00,154.39,154.42,154.09,154.22,12069.0,152.6602,152.6899,152.3636,152.4921,12069.0
2022-04-26 12:40:00,154.24,154.47,154.05,154.19,13141.0,152.5119,152.7393,152.324,152.4625,13141.0
2022-04-26 12:50:00,154.21,155.04,154.21,154.78,42670.0,152.4822,153.3029,152.4822,153.0459,42670.0
2022-04-26 13:00:00,154.73,154.86,153.96,154.42,96152.0,152.9964,153.125,152.235,152.6899,96152.0
2022-04-26 13:10:00,154.46,154.46,153.81,153.85,15383.0,152.7294,152.7294,152.0867,152.1263,15383.0
2022-04-26 13:20:00,153.84,153.9,153.34,153.37,9404.0,152.1164,152.1757,151.622,151.6517,9404.0
2022-04-26 13:30:00,153.33,153.33,152.87,152.99,20320.0,151.6121,151.6121,151.1573,151.2759,20320.0
2022-04-26 13:40:00,152.99,153.33,152.78,152.83,26682.0,151.2759,151.6121,151.0683,151.1177,26682.0
2022-04-26 13:50:00,152.9,153.02,152.74,152.89,28108.0,151.1869,151.3056,151.0287,151.177,28108.0
2022-04-26 14:00:00,152.86,153.02,152.61,152.66,14577.0,151.1474,151.3056,150.9002,150.9496,14577.0
2022-04-26 14:10:00,152.61,152.95,152.43,152.53,21943.0,150.9002,151.2364,150.7222,150.8211,21943.0
2022-04-26 14:20:00,152.59,153.2,152.53,153.06,14596.0,150.8804,151.4836,150.8211,151.3451,14596.0
2022-04-26 14:30:00,153.02,153.18,152.7,152.75,15519.0,151.3056,151.4638,150.9892,151.0386,15519.0
2022-04-26 14:40:00,152.7,152.78,151.74,151.75,18782.0,150.9892,151.0683,150.0399,150.0498,18782.0
2022-04-26 14:50:00,151.79,152.68,151.78,152.68,24401.0,150.0894,150.9694,150.0795,150.9694,24401.0
2022-04-26 15:00:00,152.69,152.8,151.94,152.11,32072.0,150.9793,151.088,150.2377,150.4058,32072.0
2022-04-26 15:10:00,152.19,152.37,151.42,151.48,24405.0,150.4849,150.6629,149.7235,149.7828,24405.0
2022-04-26 15:20:00,151.47,151.82,151.47,151.66,16728.0,149.7729,150.119,149.7729,149.9608,16728.0
2022-04-26 15:30:00,151.57,151.86,151.29,151.86,30024.0,149.8718,150.1586,149.595,150.1586,30024.0
2022-04-26 15:40:00,151.89,151.99,151.46,151.58,27018.0,150.1882,150.2871,149.7631,149.8817,27018.0
2022-04-26 15:50:00,151.51,152.08,151.41,151.68,125537.0,149.8125,150.3761,149.7136,149.9806,125537.0
2022-04-27 09:30:00,151.69,153.49,151.62,152.6,73081.0,149.9905,151.7703,149.9213,150.8903,73081.0
2022-04-27 09:40:00,152.64,153.83,152.34,153.09,88004.0,150.9298,152.1065,150.6332,151.3748,88004.0
2022-04-27 09:50:00,153.1,153.55,152.56,153.49,32431.0,151.3847,151.8296,150.8507,151.7703,32431.0
2022-04-27 10:00:00,153.54,153.76,152.08,152.35,28013.0,151.8198,152.0373,150.3761,150.6431,28013.0
2022-04-27 10:10:00,152.37,152.37,151.16,151.91,40515.0,150.6629,150.6629,149.4664,150.208,40515.0
2022-04-27 10:20:00,151.84,152.12,151.19,151.21,63715.0,150.1388,150.4157,149.4961,149.5159,63715.0
2022-04-27 10:30:00,151.18,152.11,150.91,152.11,20706.0,149.4862,150.4058,149.2192,150.4058,20706.0
2022-04-27 10:40:00,152.03,152.81,151.89,152.77,15637.0,150.3267,151.0979,150.1882,151.0584,15637.0
2022-04-27 10:50:00,152.74,152.89,152.35,152.88,14383.0,151.0287,151.177,150.6431,151.1671,14383.0
2022-04-27 11:00:00,152.89,153.6,152.84,153.02,22608.0,151.177,151.8791,151.1276,151.3056,22608.0
2022-04-27 11:10:00,152.71,153.8,152.71,153.51,18887.0,150.9991,152.0768,150.9991,151.7901,18887.0
2022-04-27 11:20:00,153.55,153.98,153.24,153.82,22947.0,151.8296,152.2548,151.5231,152.0966,22947.0
2022-04-27 11:30:00,153.97,154.37,153.87,154.22,21346.0,152.2449,152.6405,152.1461,152.4921,21346.0
2022-04-27 11:40:00,154.15,154.62,154.04,154.29,12792.0,152.4229,152.8877,152.3142,152.5613,12792.0
2022-04-27 11:50:00,154.28,154.46,153.78,154.37,14204.0,152.5515,152.7294,152.0571,152.6405,14204.0
2022-04-27 12:00:00,154.37,154.59,153.96,154.56,10300.0,152.6405,152.858,152.235,152.8283,10300.0
2022-04-27 12:10:00,154.59,154.82,154.41,154.75,18627.0,152.858,153.0854,152.68,153.0162,18627.0
2022-04-27 12:20:00,154.75,155.78,154.72,155.75,25804.0,153.0162,154.0347,152.9865,154.005,25804.0
2022-04-27 12:30:00,155.85,155.93,155.63,155.89,35815.0,154.1039,154.183,153.8863,154.1434,35815.0
2022-04-27 12:40:00,155.89,156.18,155.72,155.93,16313.0,154.1434,154.4302,153.9753,154.183,16313.0
2022-04-27 12:50:00,155.99,156.12,155.78,155.97,12133.0,154.2423,154.3708,154.0347,154.2225,12133.0
2022-04-27 13:00:00,156.0,156.65,155.63,155.94,22855.0,154.2522,154.8949,153.8863,154.1929,22855.0
2022-04-27 13:10:00,155.91,156.1,155.68,155.83,43809.0,154.1632,154.3511,153.9358,154.0841,43809.0
2022-04-27 13:20:00,155.9,156.74,155.84,156.7,37179.0,154.1533,154.9839,154.094,154.9443,37179.0
2022-04-27 13:30:00,156.79,156.88,156.34,156.36,30892.0,155.0333,155.1223,154.5884,154.6082,30892.0
2022-04-27 13:40:00,156.43,156.5,156.01,156.36,14061.0,154.6774,154.7466,154.2621,154.6082,14061.0
2022-04-27 13:50:00,156.46,156.84,156.45,156.62,12120.0,154.707,155.0828,154.6971,154.8652,12120.0
2022-04-27 14:00:00,156.64,156.84,156.37,156.7,22430.0,154.885,155.0828,154.618,154.9443,22430.0
2022-04-27 14:10:00,156.66,157.0,156.57,156.8,29297.0,154.9048,155.241,154.8158,155.0432,29297.0
2022-04-27 14:20:00,156.82,157.02,156.4,156.46,45074.0,155.063,155.2608,154.6477,154.707,45074.0
2022-04-27 14:30:00,156.46,157.09,156.46,156.91,24294.0,154.707,155.33,154.707,155.152,24294.0
2022-04-27 14:40:00,157.07,157.49,156.86,157.0,28543.0,155.3102,155.7255,155.1026,155.241,28543.0
2022-04-27 14:50:00,156.97,157.16,156.51,156.71,37679.0,155.2113,155.3992,154.7565,154.9542,37679.0
2022-04-27 15:00:00,156.62,156.69,156.27,156.53,30829.0,154.8652,154.9345,154.5192,154.7763,30829.0
2022-04-27 15:10:00,156.45,156.8,156.22,156.71,34254.0,154.6971,155.0432,154.4697,154.9542,34254.0
2022-04-27 15:20:00,156.79,157.43,156.41,157.37,112355.0,155.0333,155.6662,154.6576,155.6068,112355.0
2022-04-27 15:30:00,157.29,157.37,156.73,156.89,113984.0,155.5277,155.6068,154.974,155.1322,113984.0
2022-04-27 15:40:00,156.92,157.75,156.74,157.03,137478.0,155.1619,155.9826,154.9839,155.2707,137478.0
2022-04-27 15:50:00,157.03,157.28,156.64,156.93,219957.0,155.2707,155.5178,154.885,155.1718,219957.0
2022-04-28 09:30:00,158.83,159.46,157.83,158.81,52522.0,157.0505,157.6734,156.0617,157.0307,52522.0
2022-04-28 09:40:00,158.9,159.67,158.16,158.7,44306.0,157.1197,157.8811,156.388,156.9219,44306.0
2022-04-28 09:50:00,158.71,159.27,158.05,159.04,40505.0,156.9318,157.4856,156.2792,157.2581,40505.0
2022-04-28 10:00:00,158.99,159.1,158.01,158.01,28236.0,157.2087,157.3175,156.2397,156.2397,28236.0
2022-04-28 10:10:00,158.06,158.54,156.7,158.54,53301.0,156.2891,156.7637,154.9443,156.7637,53301.0
2022-04-28 10:20:00,158.55,158.63,157.52,157.72,21199.0,156.7736,156.8527,155.7552,155.9529,21199.0
2022-04-28 10:30:00,157.69,157.76,157.25,157.53,15509.0,155.9233,155.9925,155.4882,155.765,15509.0
2022-04-28 10:40:00,157.53,158.35,157.34,157.9,19332.0,155.765,156.5759,155.5772,156.1309,19332.0
2022-04-28 10:50:00,157.82,157.98,157.36,157.64,14121.0,156.0518,156.21,155.597,155.8738,14121.0
2022-04-28 11:00:00,157.61,157.84,157.31,157.83,25349.0,155.8442,156.0716,155.5475,156.0617,25349.0
2022-04-28 11:10:00,157.79,158.29,157.65,157.96,14204.0,156.0221,156.5165,155.8837,156.1902,14204.0
2022-04-28 11:20:00,157.9,158.03,157.65,157.86,17766.0,156.1309,156.2594,155.8837,156.0914,17766.0
2022-04-28 11:30:00,157.88,158.42,157.71,158.27,33247.0,156.1111,156.6451,155.943,156.4968,33247.0
2022-04-28 11:40:00,158.27,158.55,158.02,158.39,41431.0,156.4968,156.7736,156.2496,156.6154,41431.0
2022-04-28 11:50:00,158.37,158.72,158.01,158.28,24849.0,156.5956,156.9417,156.2397,156.5066,24849.0
2022-04-28 12:00:00,158.31,158.44,157.5,157.55,38324.0,156.5363,156.6649,155.7354,155.7848,38324.0
2022-04-28 12:10:00,157.59,158.56,157.52,158.56,18275.0,155.8244,156.7835,155.7552,156.7835,18275.0
2022-04-28 12:20:00,158.49,159.0,158.43,158.99,14742.0,156.7143,157.2186,156.655,157.2087,14742.0
2022-04-28 12:30:00,158.99,159.62,158.99,159.59,23759.0,157.2087,157.8316,157.2087,157.802,23759.0
2022-04-28 12:40:00,159.63,160.15,159.45,160.01,13770.0,157.8415,158.3557,157.6635,158.2173,13770.0
2022-04-28 12:50:00,160.0,160.04,159.79,159.99,9712.0,158.2074,158.2469,157.9997,158.1975,9712.0
2022-04-28 13:00:00,160.0,160.53,159.82,160.53,21773.0,158.2074,158.7314,158.0294,158.7314,21773.0
2022-04-28 13:10:00,160.55,160.83,160.34,160.58,11792.0,158.7512,159.0281,158.5436,158.7809,11792.0
2022-04-28 13:20:00,160.53,161.11,160.41,161.04,18825.0,158.7314,159.3049,158.6128,159.2357,18825.0
2022-04-28 13:30:00,160.99,161.16,160.89,161.15,24311.0,159.1863,159.3544,159.0874,159.3445,24311.0
2022-04-28 13:40:00,161.24,161.51,160.89,161.51,22119.0,159.4335,159.7005,159.0874,159.7005,22119.0
2022-04-28 13:50:00,161.46,161.46,161.05,161.36,32138.0,159.651,159.651,159.2456,159.5521,32138.0
2022-04-28 14:00:00,161.36,161.5,161.05,161.05,14466.0,159.5521,159.6906,159.2456,159.2456,14466.0
2022-04-28 14:10:00,161.11,161.24,160.89,161.16,32212.0,159.3049,159.4335,159.0874,159.3544,32212.0
2022-04-28 14:20:00,161.26,161.5,160.99,161.44,27180.0,159.4533,159.6906,159.1863,159.6312,27180.0
2022-04-28 14:30:00,161.53,162.01,161.48,161.8,20786.0,159.7202,160.1949,159.6708,159.9872,20786.0
2022-04-28 14:40:00,161.76,162.2,161.76,162.17,17782.0,159.9477,160.3827,159.9477,160.3531,17782.0
2022-04-28 14:50:00,162.22,162.47,161.95,162.18,19285.0,160.4025,160.6497,160.1355,160.363,19285.0
2022-04-28 15:00:00,162.18,162.41,162.04,162.34,24619.0,160.363,160.5904,160.2245,160.5212,24619.0
2022-04-28 15:10:00,162.35,162.55,162.29,162.46,20382.0,160.531,160.7288,160.4717,160.6398,20382.0
2022-04-28 15:20:00,162.46,162.55,161.83,161.84,19015.0,160.6398,160.7288,160.0169,160.0268,19015.0
2022-04-28 15:30:00,161.82,161.93,161.15,161.28,54082.0,160.007,160.1158,159.3445,159.473,54082.0
2022-04-28 15:40:00,161.3,161.48,161.02,161.14,35704.0,159.4928,159.6708,159.2159,159.3346,35704.0
2022-04-28 15:50:00,161.15,161.22,160.65,161.22,118279.0,159.3445,159.4137,158.8501,159.4137,118279.0
2022-04-29 09:30:00,161.04,162.06,160.87,162.03,43468.0,159.2357,160.2443,159.0676,160.2146,43468.0
2022-04-29 09:40:00,161.92,162.06,160.7,161.23,18801.0,160.1059,160.2443,158.8995,159.4236,18801.0
2022-04-29 09:50:00,161.22,161.54,160.63,161.18,28541.0,159.4137,159.7301,158.8303,159.3742,28541.0
2022-04-29 10:00:00,161.23,161.35,159.96,160.4,29586.0,159.4236,159.5422,158.1678,158.6029,29586.0
2022-04-29 10:10:00,160.54,160.76,159.5,159.5,10770.0,158.7413,158.9589,157.713,157.713,10770.0
2022-04-29 10:20:00,159.58,159.88,159.37,159.79,18178.0,157.7921,158.0887,157.5844,157.9997,18178.0
2022-04-29 10:30:00,159.65,160.13,159.18,159.38,20323.0,157.8613,158.3359,157.3966,157.5943,20323.0
2022-04-29 10:40:00,159.32,159.48,158.77,158.93,23708.0,157.535,157.6932,156.9912,157.1494,23708.0
2022-04-29 10:50:00,159.0,159.75,159.0,159.66,17809.0,157.2186,157.9602,157.2186,157.8712,17809.0
2022-04-29 11:00:00,159.62,160.32,159.42,159.45,41194.0,157.8316,158.5238,157.6339,157.6635,41194.0
2022-04-29 11:10:00,159.53,159.55,158.74,159.4,21154.0,157.7426,157.7624,156.9615,157.6141,21154.0
2022-04-29 11:20:00,159.39,159.88,159.35,159.76,18545.0,157.6042,158.0887,157.5647,157.9701,18545.0
2022-04-29 11:30:00,159.81,160.38,159.76,159.85,19314.0,158.0195,158.5831,157.9701,158.0591,19314.0
2022-04-29 11:40:00,159.82,160.46,159.82,160.09,23623.0,158.0294,158.6622,158.0294,158.2964,23623.0
2022-04-29 11:50:00,160.13,160.35,159.58,159.99,35464.0,158.3359,158.5535,157.7921,158.1975,35464.0
2022-04-29 12:00:00,159.96,160.02,158.77,158.77,38548.0,158.1678,158.2272,156.9912,156.9912,38548.0
2022-04-29 12:10:00,158.83,158.92,158.45,158.63,30312.0,157.0505,157.1395,156.6747,156.8527,30312.0
2022-04-29 12:20:00,158.66,158.66,158.22,158.3,30804.0,156.8824,156.8824,156.4473,156.5264,30804.0
2022-04-29 12:30:00,158.3,158.64,158.3,158.62,10686.0,156.5264,156.8626,156.5264,156.8428,10686.0
2022-04-29 12:40:00,158.62,158.64,157.86,157.88,26570.0,156.8428,156.8626,156.0914,156.1111,26570.0
2022-04-29 12:50:00,157.87,157.97,157.65,157.9,23982.0,156.1012,156.2001,155.8837,156.1309,23982.0
2022-04-29 13:00:00,157.91,158.36,157.88,157.89,11723.0,156.1408,156.5857,156.1111,156.121,11723.0
2022-04-29 13:10:00,157.87,158.25,157.84,158.04,17289.0,156.1012,156.477,156.0716,156.2693,17289.0
2022-04-29 13:20:00,158.02,158.54,157.95,158.31,11393.0,156.2496,156.7637,156.1803,156.5363,11393.0
2022-04-29 13:30:00,158.31,158.69,158.29,158.33,8983.0,156.5363,156.9121,156.5165,156.5561,8983.0
2022-04-29 13:40:00,158.3,158.38,157.87,158.11,12876.0,156.5264,156.6055,156.1012,156.3386,12876.0
2022-04-29 13:50:00,158.13,158.19,157.86,157.96,14893.0,156.3583,156.4177,156.0914,156.1902,14893.0
2022-04-29 14:00:00,157.96,157.96,157.35,157.35,23405.0,156.1902,156.1902,155.5871,155.5871,23405.0
2022-04-29 14:10:00,157.31,157.44,157.03,157.17,36183.0,155.5475,155.6761,155.2707,155.4091,36183.0
2022-04-29 14:20:00,157.12,157.23,156.54,157.13,45129.0,155.3596,155.4684,154.7861,155.3695,45129.0
2022-04-29 14:30:00,157.11,157.45,157.11,157.37,10345.0,155.3498,155.6859,155.3498,155.6068,10345.0
2022-04-29 14:40:00,157.38,157.59,156.72,156.74,27004.0,155.6167,155.8244,154.9641,154.9839,27004.0
2022-04-29 14:50:00,156.71,157.05,156.56,157.03,13883.0,154.9542,155.2904,154.8059,155.2707,13883.0
2022-04-29 15:00:00,157.02,157.07,156.64,156.69,13890.0,155.2608,155.3102,154.885,154.9345,13890.0
2022-04-29 15:10:00,156.65,156.89,156.42,156.87,19767.0,154.8949,155.1322,154.6675,155.1124,19767.0
2022-04-29 15:20:00,156.8,156.82,156.19,156.21,17133.0,155.0432,155.063,154.4401,154.4598,17133.0
2022-04-29 15:30:00,156.18,156.6,156.14,156.49,61533.0,154.4302,154.8455,154.3906,154.7367,61533.0
2022-04-29 15:40:00,156.48,156.69,155.73,155.73,62687.0,154.7268,154.9345,153.9852,153.9852,62687.0
2022-04-29 15:50:00,155.73,155.81,154.93,155.36,244631.0,153.9852,154.0643,153.1942,153.6194,244631.0
2022-05-02 09:30:00,158.03,158.78,155.53,156.09,102811.0,156.2594,157.001,153.7875,154.3412,102811.0
2022-05-02 09:40:00,156.03,157.91,155.69,157.78,53331.0,154.2819,156.1408,153.9457,156.0122,53331.0
2022-05-02 09:50:00,157.6,157.99,156.97,157.32,29606.0,155.8343,156.2199,155.2113,155.5574,29606.0
2022-05-02 10:00:00,157.38,157.59,157.0,157.4,81686.0,155.6167,155.8244,155.241,155.6365,81686.0
2022-05-02 10:10:00,157.33,157.4,155.98,156.67,38318.0,155.5673,155.6365,154.2324,154.9147,38318.0
2022-05-02 10:20:00,156.58,157.15,156.19,157.02,30077.0,154.8257,155.3893,154.4401,155.2608,30077.0
2022-05-02 10:30:00,157.06,157.73,156.8,156.94,27241.0,155.3003,155.9628,155.0432,155.1817,27241.0
2022-05-02 10:40:00,156.97,157.76,156.46,156.47,47894.0,155.2113,155.9925,154.707,154.7169,47894.0
2022-05-02 10:50:00,156.59,156.84,154.87,155.02,77287.0,154.8356,155.0828,153.1349,153.2832,77287.0
2022-05-02 11:00:00,155.08,155.13,152.88,153.16,83567.0,153.3425,153.3919,151.1671,151.444,83567.0
2022-05-02 11:10:00,153.31,155.12,153.31,154.08,37101.0,151.5923,153.3821,151.5923,152.3537,37101.0
2022-05-02 11:20:00,154.02,154.45,153.69,153.93,21034.0,152.2944,152.7196,151.9681,152.2054,21034.0
2022-05-02 11:30:00,153.93,154.71,153.39,154.07,36658.0,152.2054,152.9766,151.6714,152.3438,36658.0
2022-05-02 11:40:00,154.13,154.14,153.35,153.83,41163.0,152.4031,152.413,151.6319,152.1065,41163.0
2022-05-02 11:50:00,153.71,154.52,153.62,154.5,13244.0,151.9878,152.7888,151.8989,152.769,13244.0
2022-05-02 12:00:00,154.51,154.66,153.34,153.7,26901.0,152.7789,152.9272,151.622,151.978,26901.0
2022-05-02 12:10:00,153.75,154.59,153.69,154.59,20804.0,152.0274,152.858,151.9681,152.858,20804.0
2022-05-02 12:20:00,154.49,154.69,154.12,154.45,21566.0,152.7591,152.9569,152.3933,152.7196,21566.0
2022-05-02 12:30:00,154.38,154.58,154.12,154.19,27402.0,152.6503,152.8481,152.3933,152.4625,27402.0
2022-05-02 12:40:00,154.21,154.38,153.85,153.89,45525.0,152.4822,152.6503,152.1263,152.1658,45525.0
2022-05-02 12:50:00,153.86,154.16,153.26,153.26,45971.0,152.1362,152.4328,151.5429,151.5429,45971.0
2022-05-02 13:00:00,153.29,154.14,153.28,153.98,36621.0,151.5726,152.413,151.5627,152.2548,36621.0
2022-05-02 13:10:00,153.97,154.35,153.71,153.8,15723.0,152.2449,152.6207,151.9878,152.0768,15723.0
2022-05-02 13:20:00,153.78,153.93,153.41,153.88,19651.0,152.0571,152.2054,151.6912,152.1559,19651.0
2022-05-02 13:30:00,153.9,154.2,153.39,153.49,26996.0,152.1757,152.4724,151.6714,151.7703,26996.0
2022-05-02 13:40:00,153.5,153.51,152.45,152.56,53390.0,151.7802,151.7901,150.742,150.8507,53390.0
2022-05-02 13:50:00,152.57,152.78,152.32,152.77,40075.0,150.8606,151.0683,150.6134,151.0584,40075.0
2022-05-02 14:00:00,152.76,153.44,152.58,152.9,38571.0,151.0485,151.7209,150.8705,151.1869,38571.0
2022-05-02 14:10:00,152.9,152.93,151.45,151.45,48916.0,151.1869,151.2166,149.7532,149.7532,48916.0
2022-05-02 14:20:00,151.55,152.06,151.41,151.75,55562.0,149.852,150.3563,149.7136,150.0498,55562.0
2022-05-02 14:30:00,151.71,151.88,151.38,151.53,41145.0,150.0103,150.1784,149.684,149.8323,41145.0
2022-05-02 14:40:00,151.46,151.57,150.83,151.39,52131.0,149.7631,149.8718,149.1401,149.6938,52131.0
2022-05-02 14:50:00,151.39,152.24,151.15,151.56,57472.0,149.6938,150.5343,149.4565,149.8619,57472.0
2022-05-02 15:00:00,151.61,152.38,151.58,152.06,49514.0,149.9114,150.6727,149.8817,150.3563,49514.0
2022-05-02 15:10:00,152.1,153.54,152.1,153.54,64777.0,150.3959,151.8198,150.3959,151.8198,64777.0
2022-05-02 15:20:00,153.56,154.15,153.54,154.15,48738.0,151.8395,152.4229,151.8198,152.4229,48738.0
2022-05-02 15:30:00,154.22,154.82,154.21,154.43,75431.0,152.4921,153.0854,152.4822,152.6998,75431.0
2022-05-02 15:40:00,154.42,155.13,154.13,155.08,125568.0,152.6899,153.3919,152.4031,153.3425,125568.0
2022-05-02 15:50:00,155.12,155.77,154.95,155.76,183709.0,153.3821,154.0248,153.214,154.0149,183709.0
2022-05-03 09:30:00,153.12,154.7,149.3,150.84,146171.0,151.4045,152.9668,147.6273,149.15,146171.0
2022-05-03 09:40:00,150.64,151.39,145.93,146.01,141337.0,148.9522,149.6938,144.295,144.3741,141337.0
2022-05-03 09:50:00,146.09,148.67,145.66,147.66,283639.0,144.4532,147.0043,144.028,146.0056,283639.0
2022-05-03 10:00:00,147.65,148.45,146.47,146.68,194982.0,145.9957,146.7868,144.829,145.0366,194982.0
2022-05-03 10:10:00,146.6,146.95,145.82,146.78,104924.0,144.9575,145.3036,144.1862,145.1355,104924.0
2022-05-03 10:20:00,146.73,148.82,146.67,147.6,111494.0,145.0861,147.1526,145.0267,145.9463,111494.0
2022-05-03 10:30:00,147.72,149.29,147.59,148.5,191515.0,146.065,147.6174,145.9364,146.8362,191515.0
2022-05-03 10:40:00,148.42,148.61,146.84,147.9,97108.0,146.7571,146.945,145.1948,146.2429,97108.0
2022-05-03 10:50:00,147.66,147.97,146.8,147.62,88284.0,146.0056,146.3122,145.1553,145.9661,88284.0
2022-05-03 11:00:00,147.57,148.77,147.39,148.77,57713.0,145.9166,147.1032,145.7387,147.1032,57713.0
2022-05-03 11:10:00,148.68,148.79,147.48,148.53,47883.0,147.0142,147.123,145.8276,146.8659,47883.0
2022-05-03 11:20:00,148.76,148.88,147.52,147.56,75132.0,147.0933,147.212,145.8672,145.9068,75132.0
2022-05-03 11:30:00,147.78,149.6,147.78,149.39,43006.0,146.1243,147.9239,146.1243,147.7162,43006.0
2022-05-03 11:40:00,149.39,149.87,149.27,149.39,71637.0,147.7162,148.1909,147.5976,147.7162,71637.0
2022-05-03 11:50:00,149.33,149.84,149.15,149.66,33091.0,147.6569,148.1612,147.4789,147.9832,33091.0
2022-05-03 12:00:00,149.76,150.34,149.65,150.28,229979.0,148.0821,148.6556,147.9733,148.5963,229979.0
2022-05-03 12:10:00,150.25,150.55,150.09,150.41,34663.0,148.5666,148.8633,148.4084,148.7248,34663.0
2022-05-03 12:20:00,150.43,151.49,150.39,151.03,50041.0,148.7446,149.7927,148.705,149.3379,50041.0
2022-05-03 12:30:00,150.95,151.25,150.71,151.12,62148.0,149.2588,149.5554,149.0215,149.4269,62148.0
2022-05-03 12:40:00,151.07,151.43,150.83,151.01,26365.0,149.3774,149.7334,149.1401,149.3181,26365.0
2022-05-03 12:50:00,151.05,151.54,150.85,150.96,32619.0,149.3577,149.8422,149.1599,149.2687,32619.0
2022-05-03 13:00:00,151.0,151.21,150.66,150.97,36292.0,149.3082,149.5159,148.972,149.2785,36292.0
2022-05-03 13:10:00,151.06,152.19,151.02,152.19,98311.0,149.3675,150.4849,149.328,150.4849,98311.0
2022-05-03 13:20:00,152.25,152.34,151.51,152.0,101042.0,150.5442,150.6332,149.8125,150.297,101042.0
2022-05-03 13:30:00,152.0,152.06,151.63,151.96,151444.0,150.297,150.3563,149.9312,150.2575,151444.0
2022-05-03 13:40:00,151.94,151.98,150.97,151.0,42172.0,150.2377,150.2772,149.2785,149.3082,42172.0
2022-05-03 13:50:00,150.98,151.19,150.5,150.95,35512.0,149.2884,149.4961,148.8138,149.2588,35512.0
2022-05-03 14:00:00,150.98,151.04,150.07,150.47,32252.0,149.2884,149.3478,148.3886,148.7841,32252.0
2022-05-03 14:10:00,150.45,150.82,150.24,150.46,42041.0,148.7644,149.1302,148.5567,148.7743,42041.0
2022-05-03 14:20:00,150.5,151.02,150.24,150.98,45211.0,148.8138,149.328,148.5567,149.2884,45211.0
2022-05-03 14:30:00,151.03,151.41,150.65,150.99,75153.0,149.3379,149.7136,148.9621,149.2983,75153.0
2022-05-03 14:40:00,150.98,151.17,150.31,150.6,178389.0,149.2884,149.4763,148.6259,148.9127,178389.0
2022-05-03 14:50:00,150.58,150.7,150.0,150.43,48173.0,148.8929,149.0116,148.3194,148.7446,48173.0
2022-05-03 15:00:00,150.44,150.64,150.1,150.22,42244.0,148.7545,148.9522,148.4183,148.5369,42244.0
2022-05-03 15:10:00,150.22,150.52,150.07,150.18,35008.0,148.5369,148.8336,148.3886,148.4974,35008.0
2022-05-03 15:20:00,150.21,150.26,149.18,149.52,63904.0,148.5271,148.5765,147.5086,147.8448,63904.0
2022-05-03 15:30:00,149.49,149.96,149.19,149.94,57216.0,147.8151,148.2799,147.5185,148.2601,57216.0
2022-05-03 15:40:00,149.86,149.87,149.0,149.48,77527.0,148.181,148.1909,147.3306,147.8052,77527.0
2022-05-03 15:50:00,149.5,149.67,148.96,149.13,272060.0,147.825,147.9931,147.2911,147.4592,272060.0
2022-05-04 09:30:00,148.99,149.63,147.24,149.11,93283.0,147.3207,147.9536,145.5903,147.4394,93283.0
2022-05-04 09:40:00,149.06,149.45,148.55,149.36,47315.0,147.3899,147.7756,146.8857,147.6866,47315.0
2022-05-04 09:50:00,149.4,149.82,147.55,147.68,95598.0,147.7261,148.1414,145.8969,146.0254,95598.0
2022-05-04 10:00:00,147.85,147.89,145.66,145.99,153261.0,146.1935,146.2331,144.028,144.3543,153261.0
2022-05-04 10:10:00,146.11,146.68,145.15,145.56,109116.0,144.473,145.0366,143.5238,143.9292,109116.0
2022-05-04 10:20:00,145.56,146.43,145.56,146.17,57915.0,143.9292,144.7894,143.9292,144.5323,57915.0
2022-05-04 10:30:00,146.19,146.66,145.86,146.66,65609.0,144.5521,145.0168,144.2258,145.0168,65609.0
2022-05-04 10:40:00,146.67,147.43,146.6,147.06,39517.0,145.0267,145.7782,144.9575,145.4124,39517.0
2022-05-04 10:50:00,146.93,147.21,146.77,147.01,39059.0,145.2838,145.5607,145.1256,145.3629,39059.0
2022-05-04 11:00:00,147.11,147.18,146.61,146.91,57642.0,145.4618,145.531,144.9674,145.264,57642.0
2022-05-04 11:10:00,146.86,147.05,146.09,146.61,28078.0,145.2146,145.4025,144.4532,144.9674,28078.0
2022-05-04 11:20:00,146.54,146.75,145.3,145.42,36498.0,144.8982,145.1058,143.6721,143.7907,36498.0
2022-05-04 11:30:00,145.34,145.42,144.42,144.52,63246.0,143.7116,143.7907,142.8019,142.9008,63246.0
2022-05-04 11:40:00,144.53,145.61,144.53,145.09,72839.0,142.9107,143.9786,142.9107,143.4644,72839.0
2022-05-04 11:50:00,145.03,145.49,144.86,145.1,27954.0,143.4051,143.8599,143.237,143.4743,27954.0
2022-05-04 12:00:00,145.15,145.21,144.34,144.43,20175.0,143.5238,143.5831,142.7228,142.8118,20175.0
2022-05-04 12:10:00,144.36,144.67,143.74,144.64,46482.0,142.7426,143.0491,142.1296,143.0195,46482.0
2022-05-04 12:20:00,144.61,145.98,144.61,145.94,19061.0,142.9898,144.3445,142.9898,144.3049,19061.0
2022-05-04 12:30:00,145.94,146.98,145.94,146.96,76052.0,144.3049,145.3333,144.3049,145.3135,76052.0
2022-05-04 12:40:00,147.03,147.1,146.12,146.2,23263.0,145.3827,145.4519,144.4829,144.562,23263.0
2022-05-04 12:50:00,146.24,146.24,145.37,145.38,28361.0,144.6015,144.6015,143.7413,143.7512,28361.0
2022-05-04 13:00:00,145.36,145.63,144.72,144.87,27845.0,143.7314,143.9984,143.0986,143.2469,27845.0
2022-05-04 13:10:00,144.77,144.78,144.17,144.39,23117.0,143.148,143.1579,142.5547,142.7723,23117.0
2022-05-04 13:20:00,144.43,144.86,144.28,144.65,45969.0,142.8118,143.237,142.6635,143.0294,45969.0
2022-05-04 13:30:00,144.66,145.16,144.62,144.81,17578.0,143.0392,143.5336,142.9997,143.1876,17578.0
2022-05-04 13:40:00,144.81,145.15,144.75,144.99,34483.0,143.1876,143.5238,143.1282,143.3655,34483.0
2022-05-04 13:50:00,144.99,145.55,144.92,145.45,32709.0,143.3655,143.9193,143.2963,143.8204,32709.0
2022-05-04 14:00:00,145.56,146.58,144.6,145.13,58615.0,143.9292,144.9377,142.9799,143.504,58615.0
2022-05-04 14:10:00,145.03,145.91,144.8,144.99,23253.0,143.4051,144.2752,143.1777,143.3655,23253.0
2022-05-04 14:20:00,144.91,146.65,144.52,146.46,23680.0,143.2864,145.0069,142.9008,144.8191,23680.0
2022-05-04 14:30:00,146.52,146.66,144.71,145.94,109534.0,144.8784,145.0168,143.0887,144.3049,109534.0
2022-05-04 14:40:00,146.09,148.5,145.78,148.08,87402.0,144.4532,146.8362,144.1467,146.4209,87402.0
2022-05-04 14:50:00,148.01,148.75,147.45,148.6,96709.0,146.3517,147.0834,145.798,146.9351,96709.0
2022-05-04 15:00:00,148.74,149.47,148.67,149.4,53591.0,147.0735,147.7954,147.0043,147.7261,53591.0
2022-05-04 15:10:00,149.44,150.81,149.35,150.11,114790.0,147.7657,149.1203,147.6767,148.4282,114790.0
2022-05-04 15:20:00,150.11,151.01,150.05,150.92,95114.0,148.4282,149.3181,148.3689,149.2291,95114.0
2022-05-04 15:30:00,150.98,151.06,150.72,150.92,66524.0,149.2884,149.3675,149.0313,149.2291,66524.0
2022-05-04 15:40:00,150.91,151.64,150.82,151.01,80977.0,149.2192,149.941,149.1302,149.3181,80977.0
2022-05-04 15:50:00,151.08,151.54,150.81,151.39,246514.0,149.3873,149.8422,149.1203,149.6938,246514.0
2022-05-05 09:30:00,149.57,152.46,149.57,152.16,74249.0,147.8942,150.7519,147.8942,150.4552,74249.0
2022-05-05 09:40:00,151.96,153.14,149.85,150.25,63723.0,150.2575,151.4242,148.1711,148.5666,63723.0
2022-05-05 09:50:00,150.14,150.97,149.83,150.68,118414.0,148.4578,149.2785,148.1513,148.9918,118414.0
2022-05-05 10:00:00,150.69,150.83,149.84,150.25,73813.0,149.0017,149.1401,148.1612,148.5666,73813.0
2022-05-05 10:10:00,150.25,151.1,149.81,151.02,37658.0,148.5666,149.4071,148.1315,149.328,37658.0
2022-05-05 10:20:00,151.0,151.13,149.95,150.33,131474.0,149.3082,149.4368,148.27,148.6457,131474.0
2022-05-05 10:30:00,150.31,150.89,150.01,150.29,100537.0,148.6259,149.1994,148.3293,148.6062,100537.0
2022-05-05 10:40:00,150.22,151.8,149.94,150.2,123428.0,148.5369,150.0992,148.2601,148.5172,123428.0
2022-05-05 10:50:00,150.2,150.49,149.92,150.12,51672.0,148.5172,148.8039,148.2403,148.4381,51672.0
2022-05-05 11:00:00,150.1,150.26,149.47,149.68,78232.0,148.4183,148.5765,147.7954,148.003,78232.0
2022-05-05 11:10:00,149.67,150.38,149.42,149.97,47986.0,147.9931,148.6952,147.7459,148.2898,47986.0
2022-05-05 11:20:00,149.97,149.99,148.94,149.18,127379.0,148.2898,148.3095,147.2713,147.5086,127379.0
2022-05-05 11:30:00,149.3,150.52,149.24,150.22,38825.0,147.6273,148.8336,147.5679,148.5369,38825.0
2022-05-05 11:40:00,150.34,150.76,150.14,150.25,46343.0,148.6556,149.0709,148.4578,148.5666,46343.0
2022-05-05 11:50:00,150.19,150.19,149.32,149.39,91506.0,148.5073,148.5073,147.647,147.7162,91506.0
2022-05-05 12:00:00,149.34,149.88,149.32,149.78,55913.0,147.6668,148.2008,147.647,148.1019,55913.0
2022-05-05 12:10:00,149.74,150.16,149.2,149.62,119217.0,148.0623,148.4776,147.5284,147.9437,119217.0
2022-05-05 12:20:00,149.59,149.94,149.22,149.49,44879.0,147.914,148.2601,147.5482,147.8151,44879.0
2022-05-05 12:30:00,149.43,149.76,148.78,149.11,42378.0,147.7558,148.0821,147.1131,147.4394,42378.0
2022-05-05 12:40:00,149.09,149.44,149.02,149.1,40985.0,147.4196,147.7657,147.3504,147.4295,40985.0
2022-05-05 12:50:00,149.1,149.72,149.06,149.33,23322.0,147.4295,148.0426,147.3899,147.6569,23322.0
2022-05-05 13:00:00,149.45,150.49,149.45,150.38,32907.0,147.7756,148.8039,147.7756,148.6952,32907.0
2022-05-05 13:10:00,150.3,150.54,149.95,150.41,30478.0,148.6161,148.8534,148.27,148.7248,30478.0
2022-05-05 13:20:00,150.39,150.45,150.12,150.31,21150.0,148.705,148.7644,148.4381,148.6259,21150.0
2022-05-05 13:30:00,150.25,150.95,149.99,150.59,21897.0,148.5666,149.2588,148.3095,148.9028,21897.0
2022-05-05 13:40:00,150.56,151.14,150.42,150.44,19900.0,148.8731,149.4466,148.7347,148.7545,19900.0
2022-05-05 13:50:00,150.49,150.49,149.88,149.99,32906.0,148.8039,148.8039,148.2008,148.3095,32906.0
2022-05-05 14:00:00,150.03,150.41,149.86,150.2,28574.0,148.3491,148.7248,148.181,148.5172,28574.0
2022-05-05 14:10:00,150.23,150.75,149.96,150.75,20961.0,148.5468,149.061,148.2799,149.061,20961.0
2022-05-05 14:20:00,150.8,150.86,149.54,149.73,37538.0,149.1105,149.1698,147.8646,148.0524,37538.0
2022-05-05 14:30:00,149.65,150.12,149.55,150.12,60785.0,147.9733,148.4381,147.8745,148.4381,60785.0
2022-05-05 14:40:00,150.03,150.29,149.92,150.02,43460.0,148.3491,148.6062,148.2403,148.3392,43460.0
2022-05-05 14:50:00,150.26,150.64,149.89,150.1,25978.0,148.5765,148.9522,148.2106,148.4183,25978.0
2022-05-05 15:00:00,150.1,150.1,148.96,149.02,48987.0,148.4183,148.4183,147.2911,147.3504,48987.0
2022-05-05 15:10:00,149.05,149.22,148.64,149.18,62988.0,147.3801,147.5482,146.9747,147.5086,62988.0
2022-05-05 15:20:00,149.17,149.46,148.52,148.66,63869.0,147.4987,147.7855,146.856,146.9944,63869.0
2022-05-05 15:30:00,148.64,149.21,148.22,148.86,110688.0,146.9747,147.5383,146.5594,147.1922,110688.0
2022-05-05 15:40:00,149.04,149.4,148.84,148.93,151976.0,147.3702,147.7261,147.1724,147.2614,151976.0
2022-05-05 15:50:00,148.97,150.37,148.97,149.93,300286.0,147.301,148.6853,147.301,148.2502,300286.0
2022-05-06 09:30:00,149.75,150.0,147.68,147.81,65327.0,148.0722,148.3194,146.0254,146.154,65327.0
2022-05-06 09:40:00,147.96,147.96,145.06,145.52,35940.0,146.3023,146.3023,143.4348,143.8896,35940.0
2022-05-06 09:50:00,145.61,145.99,142.59,142.59,75523.0,143.9786,144.3543,140.9924,140.9924,75523.0
2022-05-06 10:00:00,142.69,146.2,142.37,145.06,87510.0,141.0913,144.562,140.7749,143.4348,87510.0
2022-05-06 10:10:00,145.04,145.57,144.23,145.23,84896.0,143.415,143.939,142.6141,143.6029,84896.0
2022-05-06 10:20:00,145.11,145.73,144.5,144.65,52545.0,143.4842,144.0973,142.881,143.0294,52545.0
2022-05-06 10:30:00,144.59,145.83,144.18,144.56,52956.0,142.97,144.1961,142.5646,142.9404,52956.0
2022-05-06 10:40:00,144.76,145.89,144.3,144.93,258900.0,143.1381,144.2555,142.6833,143.3062,258900.0
2022-05-06 10:50:00,144.91,146.84,144.48,146.79,200349.0,143.2864,145.1948,142.8613,145.1454,200349.0
2022-05-06 11:00:00,146.8,147.21,145.3,145.54,73273.0,145.1553,145.5607,143.6721,143.9094,73273.0
2022-05-06 11:10:00,145.56,147.13,144.95,146.51,49012.0,143.9292,145.4816,143.326,144.8685,49012.0
2022-05-06 11:20:00,146.42,146.91,146.15,146.17,74563.0,144.7795,145.264,144.5125,144.5323,74563.0
2022-05-06 11:30:00,146.24,146.37,144.69,144.78,29044.0,144.6015,144.7301,143.0689,143.1579,29044.0
2022-05-06 11:40:00,144.75,145.15,144.49,145.02,18436.0,143.1282,143.5238,142.8711,143.3952,18436.0
2022-05-06 11:50:00,145.19,145.59,143.98,144.25,80755.0,143.5633,143.9588,142.3669,142.6338,80755.0
2022-05-06 12:00:00,144.16,145.64,144.16,144.88,34273.0,142.5448,144.0083,142.5448,143.2568,34273.0
2022-05-06 12:10:00,144.97,144.98,143.48,143.7,29515.0,143.3458,143.3557,141.8725,142.09,29515.0
2022-05-06 12:20:00,143.73,145.12,143.73,144.89,23909.0,142.1197,143.4941,142.1197,143.2667,23909.0
2022-05-06 12:30:00,144.84,145.15,144.16,144.28,30506.0,143.2172,143.5238,142.5448,142.6635,30506.0
2022-05-06 12:40:00,144.4,144.76,144.18,144.33,79799.0,142.7822,143.1381,142.5646,142.7129,79799.0
2022-05-06 12:50:00,144.34,145.57,143.87,145.43,59349.0,142.7228,143.939,142.2581,143.8006,59349.0
2022-05-06 13:00:00,145.54,145.54,144.81,144.9,19800.0,143.9094,143.9094,143.1876,143.2766,19800.0
2022-05-06 13:10:00,144.86,145.42,144.01,144.01,55771.0,143.237,143.7907,142.3965,142.3965,55771.0
2022-05-06 13:20:00,144.03,144.4,143.65,144.19,40308.0,142.4163,142.7822,142.0406,142.5745,40308.0
2022-05-06 13:30:00,144.14,144.43,143.43,143.49,98245.0,142.5251,142.8118,141.823,141.8824,98245.0
2022-05-06 13:40:00,143.53,143.87,143.34,143.78,22446.0,141.9219,142.2581,141.734,142.1691,22446.0
2022-05-06 13:50:00,143.76,144.03,143.24,143.25,18910.0,142.1493,142.4163,141.6352,141.645,18910.0
2022-05-06 14:00:00,143.26,143.63,142.51,142.69,32687.0,141.6549,142.0208,140.9133,141.0913,32687.0
2022-05-06 14:10:00,142.75,143.19,142.75,142.84,23670.0,141.1506,141.5857,141.1506,141.2396,23670.0
2022-05-06 14:20:00,142.75,142.93,142.16,142.58,56175.0,141.1506,141.3286,140.5673,140.9825,56175.0
2022-05-06 14:30:00,142.48,142.89,142.35,142.81,52431.0,140.8837,141.2891,140.7551,141.21,52431.0
2022-05-06 14:40:00,142.81,143.52,142.81,143.46,18441.0,141.21,141.912,141.21,141.8527,18441.0
2022-05-06 14:50:00,143.39,143.95,143.11,143.11,46867.0,141.7835,142.3372,141.5066,141.5066,46867.0
2022-05-06 15:00:00,143.12,143.23,142.48,142.56,31406.0,141.5165,141.6253,140.8837,140.9628,31406.0
2022-05-06 15:10:00,142.57,143.06,142.46,142.9,40244.0,140.9727,141.4572,140.8639,141.299,40244.0
2022-05-06 15:20:00,142.89,142.9,142.4,142.87,42974.0,141.2891,141.299,140.8046,141.2693,42974.0
2022-05-06 15:30:00,142.86,143.98,142.64,143.82,54133.0,141.2594,142.3669,141.0419,142.2087,54133.0
2022-05-06 15:40:00,143.8,143.91,143.3,143.53,90453.0,142.1889,142.2976,141.6945,141.9219,90453.0
2022-05-06 15:50:00,143.56,144.03,143.33,143.51,209438.0,141.9516,142.4163,141.7241,141.9021,209438.0
2022-05-09 09:30:00,142.55,142.56,139.27,140.67,198226.0,140.9529,140.9628,137.7096,139.0939,198226.0
2022-05-09 09:40:00,140.45,141.59,138.19,139.0,256088.0,138.8764,140.0036,136.6417,137.4427,256088.0
2022-05-09 09:50:00,139.06,139.7,138.21,138.82,169775.0,137.502,138.1348,136.6615,137.2647,169775.0
2022-05-09 10:00:00,138.83,139.97,137.33,137.58,72537.0,137.2746,138.4018,135.7914,136.0386,72537.0
2022-05-09 10:10:00,137.63,139.39,137.62,138.34,72961.0,136.088,137.8283,136.0781,136.7901,72961.0
2022-05-09 10:20:00,138.28,138.43,137.52,137.57,19573.0,136.7307,136.879,135.9792,136.0287,19573.0
2022-05-09 10:30:00,137.47,137.47,136.16,136.16,60374.0,135.9298,135.9298,134.6345,134.6345,60374.0
2022-05-09 10:40:00,136.2,136.96,135.94,136.1,127236.0,134.674,135.4255,134.4169,134.5751,127236.0
2022-05-09 10:50:00,136.01,136.32,135.7,135.75,71791.0,134.4862,134.7927,134.1796,134.2291,71791.0
2022-05-09 11:00:00,135.65,136.06,135.13,135.68,52873.0,134.1302,134.5356,133.616,134.1599,52873.0
2022-05-09 11:10:00,135.75,136.13,135.62,135.89,25103.0,134.2291,134.6048,134.1005,134.3675,25103.0
2022-05-09 11:20:00,135.92,135.92,135.19,135.19,26213.0,134.3972,134.3972,133.6753,133.6753,26213.0
2022-05-09 11:30:00,135.17,135.59,134.75,135.51,82595.0,133.6556,134.0709,133.2403,133.9918,82595.0
2022-05-09 11:40:00,135.42,136.54,135.35,136.07,57830.0,133.9028,135.0102,133.8336,134.5455,57830.0
2022-05-09 11:50:00,136.09,136.96,136.05,136.32,14839.0,134.5653,135.4255,134.5257,134.7927,14839.0
2022-05-09 12:00:00,136.35,137.76,136.04,137.0,74947.0,134.8223,136.2166,134.5158,135.4651,74947.0
2022-05-09 12:10:00,137.0,137.58,137.0,137.45,35076.0,135.4651,136.0386,135.4651,135.91,35076.0
2022-05-09 12:20:00,137.42,137.46,136.68,137.08,36870.0,135.8804,135.9199,135.1487,135.5442,36870.0
2022-05-09 12:30:00,137.1,137.25,136.21,136.34,22341.0,135.5639,135.7123,134.6839,134.8125,22341.0
2022-05-09 12:40:00,136.27,136.51,136.1,136.47,22263.0,134.7432,134.9806,134.5751,134.941,22263.0
2022-05-09 12:50:00,136.42,136.5,135.65,135.69,19683.0,134.8916,134.9707,134.1302,134.1697,19683.0
2022-05-09 13:00:00,135.61,135.61,134.71,134.9,122997.0,134.0906,134.0906,133.2007,133.3886,122997.0
2022-05-09 13:10:00,134.83,134.96,134.58,134.75,25393.0,133.3194,133.4479,133.0722,133.2403,25393.0
2022-05-09 13:20:00,134.62,135.16,134.5,135.05,18839.0,133.1117,133.6457,132.9931,133.5369,18839.0
2022-05-09 13:30:00,135.06,135.14,134.09,134.15,43644.0,133.5468,133.6259,132.5877,132.647,43644.0
2022-05-09 13:40:00,134.15,134.31,133.85,133.85,59340.0,132.647,132.8052,132.3504,132.3504,59340.0
2022-05-09 13:50:00,133.85,133.94,133.28,133.71,57233.0,132.3504,132.4393,131.7867,132.2119,57233.0
2022-05-09 14:00:00,133.69,133.95,133.06,133.23,72786.0,132.1921,132.4492,131.5692,131.7373,72786.0
2022-05-09 14:10:00,133.23,134.0,133.1,133.95,33500.0,131.7373,132.4987,131.6088,132.4492,33500.0
2022-05-09 14:20:00,133.92,133.94,133.0,133.2,57630.0,132.4196,132.4393,131.5099,131.7076,57630.0
2022-05-09 14:30:00,133.27,133.47,132.65,133.16,55916.0,131.7769,131.9746,131.1638,131.6681,55916.0
2022-05-09 14:40:00,133.07,134.22,133.01,133.77,60793.0,131.5791,132.7162,131.5198,132.2713,60793.0
2022-05-09 14:50:00,133.75,134.2,133.36,133.98,153007.0,132.2515,132.6964,131.8658,132.4789,153007.0
2022-05-09 15:00:00,134.03,134.44,133.71,134.16,85376.0,132.5283,132.9337,132.2119,132.6569,85376.0
2022-05-09 15:10:00,134.18,134.65,133.8,133.93,163722.0,132.6767,133.1414,132.3009,132.4295,163722.0
2022-05-09 15:20:00,133.79,133.79,133.08,133.14,37304.0,132.291,132.291,131.589,131.6483,37304.0
2022-05-09 15:30:00,133.11,133.26,132.59,133.06,116907.0,131.6186,131.767,131.1045,131.5692,116907.0
2022-05-09 15:40:00,132.99,133.02,132.56,132.86,119648.0,131.5,131.5297,131.0748,131.3714,119648.0
2022-05-09 15:50:00,132.87,133.57,132.5,133.41,281343.0,131.3813,132.0735,131.0155,131.9153,281343.0
2022-05-10 09:30:00,135.86,137.92,135.67,136.78,164047.0,134.3378,136.3748,134.15,135.2475,164047.0
2022-05-10 09:40:00,136.78,137.03,135.62,136.11,86715.0,135.2475,135.4947,134.1005,134.585,86715.0
2022-05-10 09:50:00,136.0,139.38,135.97,138.8,123894.0,134.4763,137.8184,134.4466,137.2449,123894.0
2022-05-10 10:00:00,138.79,139.0,137.38,138.2,157580.0,137.235,137.4427,135.8408,136.6516,157580.0
2022-05-10 10:10:00,138.28,138.72,137.59,138.11,85678.0,136.7307,137.1658,136.0485,136.5626,85678.0
2022-05-10 10:20:00,138.06,138.95,138.06,138.31,69926.0,136.5132,137.3932,136.5132,136.7604,69926.0
2022-05-10 10:30:00,138.3,138.57,137.08,137.3,45330.0,136.7505,137.0175,135.5442,135.7617,45330.0
2022-05-10 10:40:00,137.27,137.54,135.68,135.68,62707.0,135.732,135.999,134.1599,134.1599,62707.0
2022-05-10 10:50:00,135.63,136.51,135.3,136.14,34211.0,134.1104,134.9806,133.7841,134.6147,34211.0
2022-05-10 11:00:00,136.09,136.49,135.47,135.64,41512.0,134.5653,134.9608,133.9522,134.1203,41512.0
2022-05-10 11:10:00,135.64,136.16,135.06,136.16,30362.0,134.1203,134.6345,133.5468,134.6345,30362.0
2022-05-10 11:20:00,136.16,136.16,135.29,135.83,32551.0,134.6345,134.6345,133.7742,134.3082,32551.0
2022-05-10 11:30:00,135.93,136.52,135.39,136.52,23689.0,134.4071,134.9904,133.8731,134.9904,23689.0
2022-05-10 11:40:00,136.5,136.81,135.97,135.97,35112.0,134.9707,135.2772,134.4466,134.4466,35112.0
2022-05-10 11:50:00,135.87,136.19,135.41,135.94,18046.0,134.3477,134.6641,133.8929,134.4169,18046.0
2022-05-10 12:00:00,136.06,136.74,135.9,136.37,61275.0,134.5356,135.208,134.3774,134.8421,61275.0
2022-05-10 12:10:00,136.37,136.83,136.15,136.42,51996.0,134.8421,135.297,134.6246,134.8916,51996.0
2022-05-10 12:20:00,136.34,136.63,136.13,136.23,31699.0,134.8125,135.0992,134.6048,134.7037,31699.0
2022-05-10 12:30:00,136.39,136.58,135.49,135.49,19560.0,134.8619,135.0498,133.972,133.972,19560.0
2022-05-10 12:40:00,135.49,137.06,135.49,136.96,14931.0,133.972,135.5244,133.972,135.4255,14931.0
2022-05-10 12:50:00,136.77,136.77,135.91,136.08,22665.0,135.2376,135.2376,134.3873,134.5554,22665.0
2022-05-10 13:00:00,136.13,137.2,136.04,137.09,46669.0,134.6048,135.6628,134.5158,135.5541,46669.0
2022-05-10 13:10:00,136.95,136.95,136.21,136.39,14730.0,135.4156,135.4156,134.6839,134.8619,14730.0
2022-05-10 13:20:00,136.47,136.87,135.78,136.87,37469.0,134.941,135.3365,134.2587,135.3365,37469.0
2022-05-10 13:30:00,136.85,137.79,136.85,137.63,84763.0,135.3167,136.2462,135.3167,136.088,84763.0
2022-05-10 13:40:00,137.62,138.45,137.58,138.45,44473.0,136.0781,136.8988,136.0386,136.8988,44473.0
2022-05-10 13:50:00,138.64,139.14,138.21,139.03,32417.0,137.0867,137.5811,136.6615,137.4723,32417.0
2022-05-10 14:00:00,138.93,139.78,138.85,139.02,71671.0,137.3734,138.2139,137.2943,137.4624,71671.0
2022-05-10 14:10:00,139.06,139.27,138.09,138.77,18688.0,137.502,137.7096,136.5429,137.2152,18688.0
2022-05-10 14:20:00,138.76,139.22,138.21,138.56,29199.0,137.2053,137.6602,136.6615,137.0076,29199.0
2022-05-10 14:30:00,138.55,138.93,138.33,138.81,45016.0,136.9977,137.3734,136.7802,137.2548,45016.0
2022-05-10 14:40:00,138.74,139.47,138.4,138.93,23495.0,137.1856,137.9074,136.8494,137.3734,23495.0
2022-05-10 14:50:00,139.02,139.43,138.74,139.15,24154.0,137.4624,137.8678,137.1856,137.591,24154.0
2022-05-10 15:00:00,139.21,139.8,138.9,139.46,63558.0,137.6503,138.2337,137.3438,137.8975,63558.0
2022-05-10 15:10:00,139.35,139.75,139.24,139.65,25003.0,137.7887,138.1843,137.68,138.0854,25003.0
2022-05-10 15:20:00,139.52,139.58,138.64,138.96,42468.0,137.9568,138.0162,137.0867,137.4031,42468.0
2022-05-10 15:30:00,138.78,138.94,138.23,138.5,45687.0,137.2251,137.3833,136.6813,136.9483,45687.0
2022-05-10 15:40:00,138.49,138.66,138.17,138.17,92905.0,136.9384,137.1065,136.622,136.622,92905.0
2022-05-10 15:50:00,138.19,138.29,137.73,137.77,150141.0,136.6417,136.7406,136.1869,136.2264,150141.0
2022-05-11 09:30:00,137.97,138.87,136.2,136.92,62067.0,136.4242,137.3141,134.674,135.386,62067.0
2022-05-11 09:40:00,136.91,139.48,136.29,139.36,42175.0,135.3761,137.9173,134.763,137.7986,42175.0
2022-05-11 09:50:00,139.72,140.34,138.77,139.97,42233.0,138.1546,138.7676,137.2152,138.4018,42233.0
2022-05-11 10:00:00,139.74,140.14,138.73,138.73,33312.0,138.1744,138.5699,137.1757,137.1757,33312.0
2022-05-11 10:10:00,138.6,140.4,138.49,139.99,27872.0,137.0471,138.827,136.9384,138.4216,27872.0
2022-05-11 10:20:00,140.09,140.71,139.69,140.2,29432.0,138.5204,139.1335,138.1249,138.6292,29432.0
2022-05-11 10:30:00,140.19,140.42,139.2,140.11,25356.0,138.6193,138.8467,137.6404,138.5402,25356.0
2022-05-11 10:40:00,140.12,140.91,139.71,140.12,50454.0,138.5501,139.3313,138.1447,138.5501,50454.0
2022-05-11 10:50:00,139.97,140.11,139.28,139.46,45516.0,138.4018,138.5402,137.7195,137.8975,45516.0
2022-05-11 11:00:00,139.44,140.01,139.19,139.53,38756.0,137.8777,138.4413,137.6305,137.9667,38756.0
2022-05-11 11:10:00,139.46,139.57,138.55,138.68,23460.0,137.8975,138.0063,136.9977,137.1262,23460.0
2022-05-11 11:20:00,138.79,139.98,138.79,139.85,21783.0,137.235,138.4117,137.235,138.2831,21783.0
2022-05-11 11:30:00,139.82,140.39,139.47,139.98,10476.0,138.2535,138.8171,137.9074,138.4117,10476.0
2022-05-11 11:40:00,140.03,140.25,139.85,140.05,12076.0,138.4611,138.6787,138.2831,138.4809,12076.0
2022-05-11 11:50:00,140.04,140.04,138.96,139.13,27134.0,138.471,138.471,137.4031,137.5712,27134.0
2022-05-11 12:00:00,139.09,139.11,138.63,138.63,12854.0,137.5316,137.5514,137.0768,137.0768,12854.0
2022-05-11 12:10:00,138.53,138.53,138.24,138.28,21754.0,136.9779,136.9779,136.6912,136.7307,21754.0
2022-05-11 12:20:00,138.31,139.17,137.34,137.4,33900.0,136.7604,137.6108,135.8013,135.8606,33900.0
2022-05-11 12:30:00,137.44,137.9,137.3,137.67,34548.0,135.9001,136.355,135.7617,136.1276,34548.0
2022-05-11 12:40:00,137.76,138.39,137.43,138.32,23089.0,136.2166,136.8395,135.8902,136.7703,23089.0
2022-05-11 12:50:00,138.32,138.33,137.62,137.76,18982.0,136.7703,136.7802,136.0781,136.2166,18982.0
2022-05-11 13:00:00,137.75,137.88,137.25,137.34,20037.0,136.2067,136.3352,135.7123,135.8013,20037.0
2022-05-11 13:10:00,137.27,137.63,137.11,137.33,17123.0,135.732,136.088,135.5738,135.7914,17123.0
2022-05-11 13:20:00,137.26,137.5,136.72,136.77,19224.0,135.7222,135.9595,135.1882,135.2376,19224.0
2022-05-11 13:30:00,136.82,137.22,136.58,136.59,16250.0,135.2871,135.6826,135.0498,135.0597,16250.0
2022-05-11 13:40:00,136.45,136.55,135.79,136.03,38891.0,134.9212,135.0201,134.2686,134.5059,38891.0
2022-05-11 13:50:00,136.0,136.24,135.66,135.78,41929.0,134.4763,134.7136,134.1401,134.2587,41929.0
2022-05-11 14:00:00,135.78,136.32,135.77,135.82,48456.0,134.2587,134.7927,134.2488,134.2983,48456.0
2022-05-11 14:10:00,135.87,136.2,135.67,136.02,36492.0,134.3477,134.674,134.15,134.496,36492.0
2022-05-11 14:20:00,135.92,136.3,135.4,135.89,66630.0,134.3972,134.7729,133.883,134.3675,66630.0
2022-05-11 14:30:00,135.9,136.62,135.62,136.08,66467.0,134.3774,135.0893,134.1005,134.5554,66467.0
2022-05-11 14:40:00,136.1,137.24,136.1,136.37,153490.0,134.5751,135.7024,134.5751,134.8421,153490.0
2022-05-11 14:50:00,136.36,136.44,135.8,136.09,27198.0,134.8322,134.9113,134.2785,134.5653,27198.0
2022-05-11 15:00:00,135.96,136.07,135.35,135.53,37960.0,134.4367,134.5455,133.8336,134.0115,37960.0
2022-05-11 15:10:00,135.53,135.63,135.1,135.19,78757.0,134.0115,134.1104,133.5864,133.6753,78757.0
2022-05-11 15:20:00,135.17,135.31,134.85,135.02,98039.0,133.6556,133.794,133.3392,133.5072,98039.0
2022-05-11 15:30:00,135.03,135.08,134.23,134.29,91670.0,133.5171,133.5666,132.7261,132.7854,91670.0
2022-05-11 15:40:00,134.31,134.73,134.2,134.24,123904.0,132.8052,133.2205,132.6964,132.736,123904.0
2022-05-11 15:50:00,134.27,134.6,133.99,134.53,227365.0,132.7657,133.092,132.4888,133.0227,227365.0
2022-05-12 09:30:00,134.28,134.39,132.76,133.28,52857.0,132.7755,132.8843,131.2726,131.7867,52857.0
2022-05-12 09:40:00,133.15,134.61,132.13,134.08,40654.0,131.6582,133.1018,130.6496,132.5778,40654.0
2022-05-12 09:50:00,133.99,134.3,132.73,133.46,55509.0,132.4888,132.7953,131.2429,131.9647,55509.0
2022-05-12 10:00:00,133.23,134.26,132.2,134.26,53589.0,131.7373,132.7558,130.7188,132.7558,53589.0
2022-05-12 10:10:00,134.44,135.77,134.17,134.88,38597.0,132.9337,134.2488,132.6668,133.3688,38597.0
2022-05-12 10:20:00,134.88,135.43,134.09,134.19,52630.0,133.3688,133.9127,132.5877,132.6865,52630.0
2022-05-12 10:30:00,134.25,134.63,133.34,133.91,27247.0,132.7459,133.1216,131.8461,132.4097,27247.0
2022-05-12 10:40:00,133.97,133.97,132.43,133.0,81507.0,132.469,132.469,130.9463,131.5099,81507.0
2022-05-12 10:50:00,133.13,134.34,133.12,134.02,35163.0,131.6384,132.8349,131.6285,132.5185,35163.0
2022-05-12 11:00:00,134.03,134.76,133.55,134.71,38134.0,132.5283,133.2502,132.0537,133.2007,38134.0
2022-05-12 11:10:00,134.77,134.77,133.5,133.67,20894.0,133.26,133.26,132.0043,132.1724,20894.0
2022-05-12 11:20:00,133.66,133.89,133.23,133.29,22475.0,132.1625,132.3899,131.7373,131.7966,22475.0
2022-05-12 11:30:00,133.45,133.45,132.44,133.07,14392.0,131.9548,131.9548,130.9562,131.5791,14392.0
2022-05-12 11:40:00,133.15,133.15,131.88,132.02,16559.0,131.6582,131.6582,130.4024,130.5409,16559.0
2022-05-12 11:50:00,131.87,132.02,131.27,131.27,14702.0,130.3925,130.5409,129.7993,129.7993,14702.0
2022-05-12 12:00:00,131.23,131.44,130.95,131.34,15727.0,129.7597,129.9674,129.4828,129.8685,15727.0
2022-05-12 12:10:00,131.24,131.47,130.94,131.3,18248.0,129.7696,129.997,129.473,129.8289,18248.0
2022-05-12 12:20:00,131.4,132.33,131.22,132.24,19493.0,129.9278,130.8474,129.7498,130.7584,19493.0
2022-05-12 12:30:00,132.25,132.58,131.9,131.9,23601.0,130.7683,131.0946,130.4222,130.4222,23601.0
2022-05-12 12:40:00,131.89,132.78,131.51,132.45,17447.0,130.4123,131.2923,130.0366,130.966,17447.0
2022-05-12 12:50:00,132.43,132.47,131.62,131.67,20926.0,130.9463,130.9858,130.1453,130.1948,20926.0
2022-05-12 13:00:00,131.72,131.98,131.19,131.65,16651.0,130.2442,130.5013,129.7202,130.175,16651.0
2022-05-12 13:10:00,131.64,132.0,131.31,131.38,30598.0,130.1651,130.5211,129.8388,129.908,30598.0
2022-05-12 13:20:00,131.42,131.57,130.91,131.09,37002.0,129.9476,130.0959,129.4433,129.6213,37002.0
2022-05-12 13:30:00,131.08,131.4,130.42,130.78,56215.0,129.6114,129.9278,128.9588,129.3148,56215.0
2022-05-12 13:40:00,130.72,130.79,130.29,130.29,19694.0,129.2554,129.3246,128.8302,128.8302,19694.0
2022-05-12 13:50:00,130.35,130.66,130.18,130.3,65923.0,128.8896,129.1961,128.7215,128.8401,65923.0
2022-05-12 14:00:00,130.4,130.8,130.15,130.15,19297.0,128.939,129.3345,128.6918,128.6918,19297.0
2022-05-12 14:10:00,130.23,131.15,130.2,131.15,24153.0,128.7709,129.6806,128.7413,129.6806,24153.0
2022-05-12 14:20:00,131.12,131.52,130.76,130.93,27973.0,129.6509,130.0465,129.295,129.4631,27973.0
2022-05-12 14:30:00,130.85,130.87,130.19,130.29,17105.0,129.384,129.4037,128.7314,128.8302,17105.0
2022-05-12 14:40:00,130.29,130.29,129.81,129.86,40115.0,128.8302,128.8302,128.3556,128.4051,40115.0
2022-05-12 14:50:00,129.85,130.17,129.71,129.89,29389.0,128.3952,128.7116,128.2567,128.4347,29389.0
2022-05-12 15:00:00,129.88,130.35,129.59,129.62,25536.0,128.4248,128.8896,128.1381,128.1677,25536.0
2022-05-12 15:10:00,129.61,130.36,129.27,130.33,35605.0,128.1579,128.8995,127.8217,128.8698,35605.0
2022-05-12 15:20:00,130.2,131.08,130.19,130.34,59534.0,128.7413,129.6114,128.7314,128.8797,59534.0
2022-05-12 15:30:00,130.36,131.35,130.3,131.22,71741.0,128.8995,129.8784,128.8401,129.7498,71741.0
2022-05-12 15:40:00,131.33,131.64,131.04,131.33,80330.0,129.8586,130.1651,129.5718,129.8586,80330.0
2022-05-12 15:50:00,131.42,132.52,131.42,132.51,153853.0,129.9476,131.0353,129.9476,131.0254,153853.0
2022-05-13 09:30:00,134.92,135.83,134.34,134.59,46201.0,133.4084,134.3082,132.8349,133.0821,46201.0
2022-05-13 09:40:00,134.61,135.93,134.61,135.63,32423.0,133.1018,134.4071,133.1018,134.1104,32423.0
2022-05-13 09:50:00,135.58,136.21,135.32,135.99,71366.0,134.061,134.6839,133.8039,134.4664,71366.0
2022-05-13 10:00:00,135.97,136.85,135.75,136.39,70015.0,134.4466,135.3167,134.2291,134.8619,70015.0
2022-05-13 10:10:00,136.29,136.44,135.2,135.47,32513.0,134.763,134.9113,133.6852,133.9522,32513.0
2022-05-13 10:20:00,135.5,136.36,135.5,136.32,24365.0,133.9819,134.8322,133.9819,134.7927,24365.0
2022-05-13 10:30:00,136.47,136.95,136.23,136.43,18919.0,134.941,135.4156,134.7037,134.9015,18919.0
2022-05-13 10:40:00,136.34,136.37,135.81,136.16,28162.0,134.8125,134.8421,134.2884,134.6345,28162.0
2022-05-13 10:50:00,136.06,136.51,135.95,136.1,22601.0,134.5356,134.9806,134.4268,134.5751,22601.0
2022-05-13 11:00:00,135.98,135.98,135.38,135.91,18713.0,134.4565,134.4565,133.8632,134.3873,18713.0
2022-05-13 11:10:00,135.88,136.37,135.8,136.22,12185.0,134.3576,134.8421,134.2785,134.6938,12185.0
2022-05-13 11:20:00,136.09,136.71,136.09,136.53,12113.0,134.5653,135.1783,134.5653,135.0003,12113.0
2022-05-13 11:30:00,136.53,136.7,136.26,136.64,24061.0,135.0003,135.1684,134.7334,135.1091,24061.0
2022-05-13 11:40:00,136.64,136.67,136.29,136.33,29225.0,135.1091,135.1388,134.763,134.8026,29225.0
2022-05-13 11:50:00,136.34,136.56,136.28,136.55,21334.0,134.8125,135.03,134.7531,135.0201,21334.0
2022-05-13 12:00:00,136.6,136.98,136.6,136.82,12915.0,135.0695,135.4453,135.0695,135.2871,12915.0
2022-05-13 12:10:00,136.81,137.28,136.72,137.04,10202.0,135.2772,135.7419,135.1882,135.5046,10202.0
2022-05-13 12:20:00,137.0,137.05,136.59,136.84,18692.0,135.4651,135.5145,135.0597,135.3069,18692.0
2022-05-13 12:30:00,136.9,137.01,136.73,136.75,9489.0,135.3662,135.475,135.1981,135.2179,9489.0
2022-05-13 12:40:00,136.86,137.18,136.66,136.75,17884.0,135.3266,135.643,135.1289,135.2179,17884.0
2022-05-13 12:50:00,136.65,136.65,136.03,136.19,28124.0,135.119,135.119,134.5059,134.6641,28124.0
2022-05-13 13:00:00,136.25,136.57,136.13,136.27,21408.0,134.7235,135.0399,134.6048,134.7432,21408.0
2022-05-13 13:10:00,136.31,136.42,135.69,135.69,23815.0,134.7828,134.8916,134.1697,134.1697,23815.0
2022-05-13 13:20:00,135.76,136.3,135.6,136.18,17987.0,134.239,134.7729,134.0808,134.6543,17987.0
2022-05-13 13:30:00,136.14,136.26,135.4,135.4,29440.0,134.6147,134.7334,133.883,133.883,29440.0
2022-05-13 13:40:00,135.49,135.5,135.27,135.39,16393.0,133.972,133.9819,133.7544,133.8731,16393.0
2022-05-13 13:50:00,135.32,135.32,134.9,135.07,15523.0,133.8039,133.8039,133.3886,133.5567,15523.0
2022-05-13 14:00:00,135.02,135.04,134.33,134.86,23429.0,133.5072,133.527,132.825,133.349,23429.0
2022-05-13 14:10:00,134.84,135.02,134.49,134.77,16645.0,133.3293,133.5072,132.9832,133.26,16645.0
2022-05-13 14:20:00,134.76,134.88,134.51,134.79,20443.0,133.2502,133.3688,133.003,133.2798,20443.0
2022-05-13 14:30:00,134.73,135.53,134.69,135.34,29147.0,133.2205,134.0115,133.1809,133.8237,29147.0
2022-05-13 14:40:00,135.39,135.72,135.21,135.41,13774.0,133.8731,134.1994,133.6951,133.8929,13774.0
2022-05-13 14:50:00,135.36,136.2,135.36,136.2,13354.0,133.8434,134.674,133.8434,134.674,13354.0
2022-05-13 15:00:00,136.26,136.45,135.97,136.41,41374.0,134.7334,134.9212,134.4466,134.8817,41374.0
2022-05-13 15:10:00,136.42,136.89,136.4,136.72,19736.0,134.8916,135.3563,134.8718,135.1882,19736.0
2022-05-13 15:20:00,136.72,136.89,136.42,136.7,32012.0,135.1882,135.3563,134.8916,135.1684,32012.0
2022-05-13 15:30:00,136.68,136.95,136.13,136.58,53580.0,135.1487,135.4156,134.6048,135.0498,53580.0
2022-05-13 15:40:00,136.53,136.75,136.16,136.34,59918.0,135.0003,135.2179,134.6345,134.8125,59918.0
2022-05-13 15:50:00,136.39,136.66,135.99,136.55,174410.0,134.8619,135.1289,134.4664,135.0201,174410.0
2022-05-16 09:30:00,135.46,136.2,134.62,135.78,47934.0,133.9423,134.674,133.1117,134.2587,47934.0
2022-05-16 09:40:00,135.88,135.9,132.97,133.35,27345.0,134.3576,134.3774,131.4802,131.856,27345.0
2022-05-16 09:50:00,133.15,133.72,132.64,133.63,66940.0,131.6582,132.2218,131.1539,132.1328,66940.0
2022-05-16 10:00:00,134.02,134.69,133.45,134.69,82156.0,132.5185,133.1809,131.9548,133.1809,82156.0
2022-05-16 10:10:00,134.78,135.64,134.46,135.24,40584.0,133.2699,134.1203,132.9535,133.7248,40584.0
2022-05-16 10:20:00,135.31,135.77,134.55,135.72,19167.0,133.794,134.2488,133.0425,134.1994,19167.0
2022-05-16 10:30:00,135.57,135.6,134.47,134.6,52508.0,134.0511,134.0808,132.9634,133.092,52508.0
2022-05-16 10:40:00,134.51,134.95,133.86,133.86,32482.0,133.003,133.438,132.3602,132.3602,32482.0
2022-05-16 10:50:00,133.88,134.11,133.5,133.55,33860.0,132.38,132.6074,132.0043,132.0537,33860.0
2022-05-16 11:00:00,133.4,134.24,133.28,134.24,39779.0,131.9054,132.736,131.7867,132.736,39779.0
2022-05-16 11:10:00,134.21,134.96,134.09,134.63,17283.0,132.7063,133.4479,132.5877,133.1216,17283.0
2022-05-16 11:20:00,134.58,134.62,133.93,134.09,19235.0,133.0722,133.1117,132.4295,132.5877,19235.0
2022-05-16 11:30:00,134.05,134.28,133.48,134.03,15087.0,132.5481,132.7755,131.9845,132.5283,15087.0
2022-05-16 11:40:00,133.99,134.55,133.65,134.48,14415.0,132.4888,133.0425,132.1526,132.9733,14415.0
2022-05-16 11:50:00,134.47,134.61,134.26,134.42,40783.0,132.9634,133.1018,132.7558,132.914,40783.0
2022-05-16 12:00:00,134.46,134.59,133.89,134.06,16657.0,132.9535,133.0821,132.3899,132.558,16657.0
2022-05-16 12:10:00,134.02,134.19,133.57,133.87,12969.0,132.5185,132.6865,132.0735,132.3701,12969.0
2022-05-16 12:20:00,133.9,133.9,133.4,133.4,40385.0,132.3998,132.3998,131.9054,131.9054,40385.0
2022-05-16 12:30:00,133.35,133.47,132.74,132.81,46050.0,131.856,131.9746,131.2528,131.322,46050.0
2022-05-16 12:40:00,132.75,133.38,132.57,133.32,27959.0,131.2627,131.8856,131.0847,131.8263,27959.0
2022-05-16 12:50:00,133.24,133.25,132.65,132.96,17405.0,131.7472,131.7571,131.1638,131.4703,17405.0
2022-05-16 13:00:00,132.94,133.46,132.82,133.4,15559.0,131.4506,131.9647,131.3319,131.9054,15559.0
2022-05-16 13:10:00,133.43,133.82,133.11,133.11,16402.0,131.9351,132.3207,131.6186,131.6186,16402.0
2022-05-16 13:20:00,133.11,133.9,133.08,133.84,13698.0,131.6186,132.3998,131.589,132.3405,13698.0
2022-05-16 13:30:00,133.89,134.12,133.74,133.86,15467.0,132.3899,132.6173,132.2416,132.3602,15467.0
2022-05-16 13:40:00,133.87,134.05,133.55,133.65,18203.0,132.3701,132.5481,132.0537,132.1526,18203.0
2022-05-16 13:50:00,133.71,134.02,133.71,133.89,19186.0,132.2119,132.5185,132.2119,132.3899,19186.0
2022-05-16 14:00:00,133.87,134.42,133.68,134.15,25428.0,132.3701,132.914,132.1823,132.647,25428.0
2022-05-16 14:10:00,134.14,134.14,133.71,133.8,16497.0,132.6371,132.6371,132.2119,132.3009,16497.0
2022-05-16 14:20:00,133.81,134.23,133.81,134.16,15225.0,132.3108,132.7261,132.3108,132.6569,15225.0
2022-05-16 14:30:00,134.18,134.51,134.12,134.51,103659.0,132.6767,133.003,132.6173,133.003,103659.0
2022-05-16 14:40:00,134.55,134.61,133.7,133.7,56467.0,133.0425,133.1018,132.202,132.202,56467.0
2022-05-16 14:50:00,133.66,134.11,133.57,133.97,28476.0,132.1625,132.6074,132.0735,132.469,28476.0
2022-05-16 15:00:00,133.99,134.08,133.45,133.45,56610.0,132.4888,132.5778,131.9548,131.9548,56610.0
2022-05-16 15:10:00,133.47,133.51,132.89,133.17,36830.0,131.9746,132.0142,131.4011,131.678,36830.0
2022-05-16 15:20:00,133.13,133.29,132.73,132.91,74856.0,131.6384,131.7966,131.2429,131.4209,74856.0
2022-05-16 15:30:00,132.88,133.17,132.62,133.17,53483.0,131.3912,131.678,131.1341,131.678,53483.0
2022-05-16 15:40:00,133.17,133.24,132.67,132.88,57918.0,131.678,131.7472,131.1836,131.3912,57918.0
2022-05-16 15:50:00,132.86,133.21,132.54,132.97,177221.0,131.3714,131.7175,131.055,131.4802,177221.0
2022-05-17 09:30:00,136.05,136.86,135.21,136.01,90912.0,134.5257,135.3266,133.6951,134.4862,90912.0
2022-05-17 09:40:00,136.3,136.59,135.64,135.7,25516.0,134.7729,135.0597,134.1203,134.1796,25516.0
2022-05-17 09:50:00,135.56,136.2,135.06,136.11,13514.0,134.0412,134.674,133.5468,134.585,13514.0
2022-05-17 10:00:00,136.11,136.24,134.88,134.91,25628.0,134.585,134.7136,133.3688,133.3985,25628.0
2022-05-17 10:10:00,134.91,135.37,134.66,135.37,14351.0,133.3985,133.8533,133.1513,133.8533,14351.0
2022-05-17 10:20:00,135.41,135.66,134.68,134.68,26528.0,133.8929,134.1401,133.1711,133.1711,26528.0
2022-05-17 10:30:00,134.74,134.9,134.21,134.34,23503.0,133.2304,133.3886,132.7063,132.8349,23503.0
2022-05-17 10:40:00,134.24,134.29,133.6,133.69,31841.0,132.736,132.7854,132.1032,132.1921,31841.0
2022-05-17 10:50:00,133.7,134.06,133.41,133.94,69225.0,132.202,132.558,131.9153,132.4393,69225.0
2022-05-17 11:00:00,133.94,134.23,133.67,133.78,22453.0,132.4393,132.7261,132.1724,132.2811,22453.0
2022-05-17 11:10:00,133.8,134.55,133.75,134.55,15568.0,132.3009,133.0425,132.2515,133.0425,15568.0
2022-05-17 11:20:00,134.53,134.76,134.24,134.73,14805.0,133.0227,133.2502,132.736,133.2205,14805.0
2022-05-17 11:30:00,134.8,135.04,134.63,134.92,13204.0,133.2897,133.527,133.1216,133.4084,13204.0
2022-05-17 11:40:00,134.98,135.0,134.48,134.64,16058.0,133.4677,133.4875,132.9733,133.1315,16058.0
2022-05-17 11:50:00,134.63,134.88,134.52,134.63,19181.0,133.1216,133.3688,133.0129,133.1216,19181.0
2022-05-17 12:00:00,134.65,134.79,134.18,134.43,18617.0,133.1414,133.2798,132.6767,132.9239,18617.0
2022-05-17 12:10:00,134.48,134.71,134.28,134.49,12759.0,132.9733,133.2007,132.7755,132.9832,12759.0
2022-05-17 12:20:00,134.55,134.78,134.19,134.3,44247.0,133.0425,133.2699,132.6865,132.7953,44247.0
2022-05-17 12:30:00,134.27,134.66,134.05,134.41,12586.0,132.7657,133.1513,132.5481,132.9041,12586.0
2022-05-17 12:40:00,134.31,134.94,134.3,134.71,21579.0,132.8052,133.4281,132.7953,133.2007,21579.0
2022-05-17 12:50:00,134.72,134.81,134.51,134.64,8384.0,133.2106,133.2996,133.003,133.1315,8384.0
2022-05-17 13:00:00,134.66,134.9,134.42,134.82,8479.0,133.1513,133.3886,132.914,133.3095,8479.0
2022-05-17 13:10:00,134.83,135.18,134.77,135.13,13262.0,133.3194,133.6655,133.26,133.616,13262.0
2022-05-17 13:20:00,135.07,135.1,134.66,134.66,14090.0,133.5567,133.5864,133.1513,133.1513,14090.0
2022-05-17 13:30:00,134.73,134.9,134.61,134.61,15343.0,133.2205,133.3886,133.1018,133.1018,15343.0
2022-05-17 13:40:00,134.63,134.66,134.0,134.05,16626.0,133.1216,133.1513,132.4987,132.5481,16626.0
2022-05-17 13:50:00,134.05,134.45,133.98,134.35,59498.0,132.5481,132.9436,132.4789,132.8448,59498.0
2022-05-17 14:00:00,134.41,134.6,133.98,134.47,56891.0,132.9041,133.092,132.4789,132.9634,56891.0
2022-05-17 14:10:00,134.47,134.47,133.33,133.52,45328.0,132.9634,132.9634,131.8362,132.0241,45328.0
2022-05-17 14:20:00,133.56,133.91,133.0,133.77,17181.0,132.0636,132.4097,131.5099,132.2713,17181.0
2022-05-17 14:30:00,133.66,134.05,133.43,134.05,12583.0,132.1625,132.5481,131.9351,132.5481,12583.0
2022-05-17 14:40:00,134.19,134.71,134.19,134.7,19339.0,132.6865,133.2007,132.6865,133.1908,19339.0
2022-05-17 14:50:00,134.71,134.79,134.37,134.61,15555.0,133.2007,133.2798,132.8645,133.1018,15555.0
2022-05-17 15:00:00,134.6,135.07,134.59,134.88,21826.0,133.092,133.5567,133.0821,133.3688,21826.0
2022-05-17 15:10:00,134.81,135.14,134.66,134.84,32444.0,133.2996,133.6259,133.1513,133.3293,32444.0
2022-05-17 15:20:00,134.82,134.99,134.68,134.89,70321.0,133.3095,133.4776,133.1711,133.3787,70321.0
2022-05-17 15:30:00,134.85,134.92,134.6,134.78,40471.0,133.3392,133.4084,133.092,133.2699,40471.0
2022-05-17 15:40:00,134.79,135.02,134.56,134.56,65079.0,133.2798,133.5072,133.0524,133.0524,65079.0
2022-05-17 15:50:00,134.56,135.13,134.53,135.13,183854.0,133.0524,133.616,133.0227,133.616,183854.0
2022-05-18 09:30:00,133.11,134.17,132.72,132.72,26171.0,131.6186,132.6668,131.233,131.233,26171.0
2022-05-18 09:40:00,132.72,133.69,132.55,133.21,10117.0,131.233,132.1921,131.0649,131.7175,10117.0
2022-05-18 09:50:00,133.22,133.45,132.39,132.72,17255.0,131.7274,131.9548,130.9067,131.233,17255.0
2022-05-18 10:00:00,132.89,133.53,132.78,133.42,19976.0,131.4011,132.0339,131.2923,131.9252,19976.0
2022-05-18 10:10:00,133.44,134.29,133.42,134.0,30939.0,131.945,132.7854,131.9252,132.4987,30939.0
2022-05-18 10:20:00,133.9,134.28,132.89,132.89,30571.0,132.3998,132.7755,131.4011,131.4011,30571.0
2022-05-18 10:30:00,132.76,133.13,132.53,132.69,20243.0,131.2726,131.6384,131.0451,131.2034,20243.0
2022-05-18 10:40:00,132.71,132.92,132.33,132.66,12554.0,131.2231,131.4308,130.8474,131.1737,12554.0
2022-05-18 10:50:00,132.73,132.83,132.36,132.76,23408.0,131.2429,131.3418,130.8771,131.2726,23408.0
2022-05-18 11:00:00,132.72,132.72,132.02,132.07,26109.0,131.233,131.233,130.5409,130.5903,26109.0
2022-05-18 11:10:00,132.03,132.21,131.55,131.65,28899.0,130.5507,130.7287,130.0761,130.175,28899.0
2022-05-18 11:20:00,131.52,131.7,131.4,131.47,8226.0,130.0465,130.2244,129.9278,129.997,8226.0
2022-05-18 11:30:00,131.45,131.58,131.12,131.12,62866.0,129.9772,130.1058,129.6509,129.6509,62866.0
2022-05-18 11:40:00,131.12,131.68,130.87,131.19,32258.0,129.6509,130.2047,129.4037,129.7202,32258.0
2022-05-18 11:50:00,131.21,131.49,130.72,130.84,93281.0,129.7399,130.0168,129.2554,129.3741,93281.0
2022-05-18 12:00:00,130.72,130.82,130.22,130.29,20298.0,129.2554,129.3543,128.761,128.8302,20298.0
2022-05-18 12:10:00,130.28,130.84,130.21,130.55,10687.0,128.8204,129.3741,128.7511,129.0873,10687.0
2022-05-18 12:20:00,130.56,130.56,129.32,129.4,107325.0,129.0972,129.0972,127.8711,127.9502,107325.0
2022-05-18 12:30:00,129.43,129.54,129.0,129.24,154081.0,127.9799,128.0886,127.5547,127.792,154081.0
2022-05-18 12:40:00,129.24,129.69,128.91,129.37,113754.0,127.792,128.237,127.4657,127.9206,113754.0
2022-05-18 12:50:00,129.33,130.38,129.32,129.94,231964.0,127.881,128.9192,127.8711,128.4842,231964.0
2022-05-18 13:00:00,130.04,130.04,128.88,129.0,43115.0,128.583,128.583,127.436,127.5547,43115.0
2022-05-18 13:10:00,128.98,129.09,128.68,129.09,33886.0,127.5349,127.6437,127.2383,127.6437,33886.0
2022-05-18 13:20:00,128.97,129.19,128.65,128.87,13007.0,127.525,127.7426,127.2086,127.4262,13007.0
2022-05-18 13:30:00,128.85,129.23,128.81,129.22,14528.0,127.4064,127.7821,127.3668,127.7722,14528.0
2022-05-18 13:40:00,129.23,129.23,128.45,128.59,34592.0,127.7821,127.7821,127.0109,127.1493,34592.0
2022-05-18 13:50:00,128.52,128.65,128.26,128.27,75826.0,127.0801,127.2086,126.823,126.8329,75826.0
2022-05-18 14:00:00,128.28,128.41,128.0,128.41,15038.0,126.8428,126.9713,126.5659,126.9713,15038.0
2022-05-18 14:10:00,128.36,128.37,127.84,128.0,96055.0,126.9219,126.9318,126.4077,126.5659,96055.0
2022-05-18 14:20:00,128.03,128.6,128.03,128.18,42320.0,126.5956,127.1592,126.5956,126.7439,42320.0
2022-05-18 14:30:00,128.15,128.2,127.53,127.81,29639.0,126.7142,126.7637,126.1012,126.378,29639.0
2022-05-18 14:40:00,127.88,128.04,127.48,127.89,59433.0,126.4472,126.6055,126.0517,126.4571,59433.0
2022-05-18 14:50:00,127.87,127.97,127.34,127.48,26410.0,126.4374,126.5362,125.9133,126.0517,26410.0
2022-05-18 15:00:00,127.56,127.74,127.33,127.38,22353.0,126.1308,126.3088,125.9034,125.9528,22353.0
2022-05-18 15:10:00,127.35,127.69,127.21,127.43,32305.0,125.9232,126.2594,125.7848,126.0023,32305.0
2022-05-18 15:20:00,127.48,127.59,127.01,127.17,34881.0,126.0517,126.1605,125.587,125.7452,34881.0
2022-05-18 15:30:00,127.21,127.8,126.92,127.75,206934.0,125.7848,126.3681,125.498,126.3187,206934.0
2022-05-18 15:40:00,127.75,127.97,127.45,127.59,235431.0,126.3187,126.5362,126.0221,126.1605,235431.0
2022-05-18 15:50:00,127.62,128.8,127.62,128.8,391893.0,126.1902,127.3569,126.1902,127.3569,391893.0
2022-05-19 09:30:00,127.49,130.45,127.34,130.45,122092.0,126.0616,128.9885,125.9133,128.9885,122092.0
2022-05-19 09:40:00,130.29,130.64,129.28,129.44,34567.0,128.8302,129.1763,127.8316,127.9898,34567.0
2022-05-19 09:50:00,129.58,130.93,129.22,130.28,53516.0,128.1282,129.4631,127.7722,128.8204,53516.0
2022-05-19 10:00:00,130.26,131.65,129.83,130.75,92302.0,128.8006,130.175,128.3754,129.2851,92302.0
2022-05-19 10:10:00,130.58,131.3,130.3,130.44,35579.0,129.117,129.8289,128.8401,128.9786,35579.0
2022-05-19 10:20:00,130.45,131.08,129.93,130.36,30764.0,128.9885,129.6114,128.4743,128.8995,30764.0
2022-05-19 10:30:00,130.28,130.8,129.79,130.08,50076.0,128.8204,129.3345,128.3358,128.6226,50076.0
2022-05-19 10:40:00,129.97,130.31,129.54,129.87,21922.0,128.5138,128.85,128.0886,128.4149,21922.0
2022-05-19 10:50:00,129.85,130.9,129.76,130.4,33035.0,128.3952,129.4334,128.3062,128.939,33035.0
2022-05-19 11:00:00,130.49,131.06,130.21,130.56,21231.0,129.028,129.5916,128.7511,129.0972,21231.0
2022-05-19 11:10:00,130.71,131.19,130.36,130.68,16857.0,129.2455,129.7202,128.8995,129.2159,16857.0
2022-05-19 11:20:00,130.66,131.17,130.46,130.95,23636.0,129.1961,129.7004,128.9983,129.4828,23636.0
2022-05-19 11:30:00,131.08,131.63,130.85,131.59,112406.0,129.6114,130.1552,129.384,130.1157,112406.0
2022-05-19 11:40:00,131.65,132.48,131.57,132.48,28077.0,130.175,130.9957,130.0959,130.9957,28077.0
2022-05-19 11:50:00,132.39,132.47,131.63,131.9,43506.0,130.9067,130.9858,130.1552,130.4222,43506.0
2022-05-19 12:00:00,131.91,132.4,131.86,132.23,20975.0,130.4321,130.9166,130.3827,130.7485,20975.0
2022-05-19 12:10:00,132.29,132.75,132.29,132.29,27077.0,130.8078,131.2627,130.8078,130.8078,27077.0
2022-05-19 12:20:00,132.25,132.79,131.85,132.7,48322.0,130.7683,131.3022,130.3728,131.2132,48322.0
2022-05-19 12:30:00,132.69,132.77,132.19,132.21,25871.0,131.2034,131.2825,130.709,130.7287,25871.0
2022-05-19 12:40:00,132.21,132.28,131.87,132.1,33673.0,130.7287,130.7979,130.3925,130.62,33673.0
2022-05-19 12:50:00,132.2,132.9,132.16,132.67,33412.0,130.7188,131.411,130.6793,131.1836,33412.0
2022-05-19 13:00:00,132.72,133.13,132.41,132.94,33700.0,131.233,131.6384,130.9265,131.4506,33700.0
2022-05-19 13:10:00,132.88,132.88,131.87,132.42,26212.0,131.3912,131.3912,130.3925,130.9364,26212.0
2022-05-19 13:20:00,132.47,133.02,132.37,132.39,30731.0,130.9858,131.5297,130.8869,130.9067,30731.0
2022-05-19 13:30:00,132.42,132.75,132.23,132.59,20428.0,130.9364,131.2627,130.7485,131.1045,20428.0
2022-05-19 13:40:00,132.53,132.92,132.38,132.39,21608.0,131.0451,131.4308,130.8968,130.9067,21608.0
2022-05-19 13:50:00,132.35,133.78,132.35,133.56,31895.0,130.8672,132.2811,130.8672,132.0636,31895.0
2022-05-19 14:00:00,133.56,133.58,132.8,133.03,26375.0,132.0636,132.0834,131.3121,131.5395,26375.0
2022-05-19 14:10:00,133.02,133.45,132.82,132.86,19803.0,131.5297,131.9548,131.3319,131.3714,19803.0
2022-05-19 14:20:00,132.79,133.15,132.68,132.95,20371.0,131.3022,131.6582,131.1935,131.4604,20371.0
2022-05-19 14:30:00,133.01,133.48,132.61,133.14,20776.0,131.5198,131.9845,131.1243,131.6483,20776.0
2022-05-19 14:40:00,133.05,133.45,132.5,133.43,29555.0,131.5593,131.9548,131.0155,131.9351,29555.0
2022-05-19 14:50:00,133.51,133.75,133.04,133.53,26655.0,132.0142,132.2515,131.5494,132.0339,26655.0
2022-05-19 15:00:00,133.51,133.9,133.35,133.37,20380.0,132.0142,132.3998,131.856,131.8757,20380.0
2022-05-19 15:10:00,133.35,133.4,132.79,132.97,48534.0,131.856,131.9054,131.3022,131.4802,48534.0
2022-05-19 15:20:00,133.02,133.02,132.03,132.14,39789.0,131.5297,131.5297,130.5507,130.6595,39789.0
2022-05-19 15:30:00,132.13,132.45,131.97,132.18,50892.0,130.6496,130.966,130.4914,130.6991,50892.0
2022-05-19 15:40:00,132.19,132.79,132.03,132.26,71880.0,130.709,131.3022,130.5507,130.7782,71880.0
2022-05-19 15:50:00,132.33,132.33,131.62,131.76,192359.0,130.8474,130.8474,130.1453,130.2838,192359.0
2022-05-20 09:30:00,133.62,134.29,132.53,133.32,61027.0,132.1229,132.7854,131.0451,131.8263,61027.0
2022-05-20 09:40:00,132.95,133.65,132.43,132.79,42286.0,131.4604,132.1526,130.9463,131.3022,42286.0
2022-05-20 09:50:00,132.78,133.1,132.14,132.79,31500.0,131.2923,131.6088,130.6595,131.3022,31500.0
2022-05-20 10:00:00,132.65,132.75,131.14,131.61,63542.0,131.1638,131.2627,129.6707,130.1355,63542.0
2022-05-20 10:10:00,131.54,131.87,131.33,131.73,16988.0,130.0662,130.3925,129.8586,130.2541,16988.0
2022-05-20 10:20:00,131.71,132.4,131.62,131.97,18015.0,130.2343,130.9166,130.1453,130.4914,18015.0
2022-05-20 10:30:00,131.92,132.57,131.79,132.01,46166.0,130.442,131.0847,130.3134,130.531,46166.0
2022-05-20 10:40:00,132.12,132.96,132.07,132.09,39476.0,130.6397,131.4703,130.5903,130.6101,39476.0
2022-05-20 10:50:00,132.1,132.11,131.01,131.19,29624.0,130.62,130.6299,129.5422,129.7202,29624.0
2022-05-20 11:00:00,131.16,131.7,131.04,131.55,35607.0,129.6905,130.2244,129.5718,130.0761,35607.0
2022-05-20 11:10:00,131.62,131.62,130.96,131.07,27073.0,130.1453,130.1453,129.4927,129.6015,27073.0
2022-05-20 11:20:00,131.11,131.32,130.77,131.21,25001.0,129.6411,129.8487,129.3049,129.7399,25001.0
2022-05-20 11:30:00,131.17,131.71,130.92,130.95,33108.0,129.7004,130.2343,129.4532,129.4828,33108.0
2022-05-20 11:40:00,130.98,131.95,130.98,131.95,29257.0,129.5125,130.4716,129.5125,130.4716,29257.0
2022-05-20 11:50:00,131.92,131.95,131.22,131.46,37213.0,130.442,130.4716,129.7498,129.9871,37213.0
2022-05-20 12:00:00,131.48,131.79,131.29,131.3,36046.0,130.0069,130.3134,129.819,129.8289,36046.0
2022-05-20 12:10:00,131.28,131.53,130.9,131.28,26430.0,129.8092,130.0564,129.4334,129.8092,26430.0
2022-05-20 12:20:00,131.31,131.74,131.25,131.43,32147.0,129.8388,130.264,129.7795,129.9575,32147.0
2022-05-20 12:30:00,131.41,131.56,130.74,130.74,23723.0,129.9377,130.086,129.2752,129.2752,23723.0
2022-05-20 12:40:00,130.69,131.22,130.46,131.18,22328.0,129.2258,129.7498,128.9983,129.7103,22328.0
2022-05-20 12:50:00,131.18,131.18,130.49,130.69,23855.0,129.7103,129.7103,129.028,129.2258,23855.0
2022-05-20 13:00:00,130.63,130.63,130.08,130.34,23846.0,129.1664,129.1664,128.6226,128.8797,23846.0
2022-05-20 13:10:00,130.26,130.27,129.55,129.61,16931.0,128.8006,128.8105,128.0985,128.1579,16931.0
2022-05-20 13:20:00,129.7,129.87,129.47,129.48,19685.0,128.2469,128.4149,128.0194,128.0293,19685.0
2022-05-20 13:30:00,129.5,130.4,129.48,130.09,29080.0,128.0491,128.939,128.0293,128.6325,29080.0
2022-05-20 13:40:00,130.06,130.36,129.81,130.06,43196.0,128.6028,128.8995,128.3556,128.6028,43196.0
2022-05-20 13:50:00,130.05,130.62,129.93,130.15,51987.0,128.5929,129.1565,128.4743,128.6918,51987.0
2022-05-20 14:00:00,130.12,130.24,129.6,129.87,18417.0,128.6621,128.7808,128.148,128.4149,18417.0
2022-05-20 14:10:00,129.92,130.04,129.41,129.53,19818.0,128.4644,128.583,127.9601,128.0788,19818.0
2022-05-20 14:20:00,129.49,129.57,128.9,128.95,26381.0,128.0392,128.1183,127.4558,127.5053,26381.0
2022-05-20 14:30:00,128.95,129.06,128.36,128.86,26835.0,127.5053,127.614,126.9219,127.4163,26835.0
2022-05-20 14:40:00,128.77,129.13,128.69,129.03,46996.0,127.3273,127.6832,127.2482,127.5844,46996.0
2022-05-20 14:50:00,129.04,129.8,128.91,129.27,41355.0,127.5942,128.3457,127.4657,127.8217,41355.0
2022-05-20 15:00:00,129.25,129.56,128.99,129.09,48656.0,127.8019,128.1084,127.5448,127.6437,48656.0
2022-05-20 15:10:00,129.06,129.59,128.99,129.43,29448.0,127.614,128.1381,127.5448,127.9799,29448.0
2022-05-20 15:20:00,129.4,129.6,129.11,129.47,50106.0,127.9502,128.148,127.6635,128.0194,50106.0
2022-05-20 15:30:00,129.41,130.51,129.23,130.07,106273.0,127.9601,129.0478,127.7821,128.6127,106273.0
2022-05-20 15:40:00,130.07,130.62,129.89,130.17,115004.0,128.6127,129.1565,128.4347,128.7116,115004.0
2022-05-20 15:50:00,130.24,130.63,129.84,130.42,268964.0,128.7808,129.1664,128.3853,128.9588,268964.0
2022-05-23 09:30:00,131.49,132.26,129.49,130.14,44338.0,130.0168,130.7782,128.0392,128.6819,44338.0
2022-05-23 09:40:00,130.16,131.34,130.05,131.18,23562.0,128.7017,129.8685,128.5929,129.7103,23562.0
2022-05-23 09:50:00,131.18,131.61,129.35,129.36,32935.0,129.7103,130.1355,127.9008,127.9107,32935.0
2022-05-23 10:00:00,129.35,130.53,128.73,130.44,48948.0,127.9008,129.0676,127.2877,128.9786,48948.0
2022-05-23 10:10:00,130.46,131.23,130.16,130.41,21740.0,128.9983,129.7597,128.7017,128.9489,21740.0
2022-05-23 10:20:00,130.42,131.24,130.03,131.24,38410.0,128.9588,129.7696,128.5732,129.7696,38410.0
2022-05-23 10:30:00,131.5,131.82,131.3,131.52,29009.0,130.0267,130.3431,129.8289,130.0465,29009.0
2022-05-23 10:40:00,131.48,131.65,130.77,131.07,13701.0,130.0069,130.175,129.3049,129.6015,13701.0
2022-05-23 10:50:00,131.02,131.11,130.34,131.05,19132.0,129.5521,129.6411,128.8797,129.5817,19132.0
2022-05-23 11:00:00,131.14,131.69,130.9,131.26,52734.0,129.6707,130.2146,129.4334,129.7894,52734.0
2022-05-23 11:10:00,131.25,131.54,130.79,131.37,37530.0,129.7795,130.0662,129.3246,129.8981,37530.0
2022-05-23 11:20:00,131.41,132.0,131.4,131.99,12272.0,129.9377,130.5211,129.9278,130.5112,12272.0
2022-05-23 11:30:00,132.01,132.49,131.83,132.46,22025.0,130.531,131.0056,130.353,130.9759,22025.0
2022-05-23 11:40:00,132.41,132.46,132.09,132.34,21745.0,130.9265,130.9759,130.6101,130.8573,21745.0
2022-05-23 11:50:00,132.34,132.37,131.92,132.05,29971.0,130.8573,130.8869,130.442,130.5705,29971.0
2022-05-23 12:00:00,131.89,132.5,131.89,132.44,11136.0,130.4123,131.0155,130.4123,130.9562,11136.0
2022-05-23 12:10:00,132.39,132.41,131.65,131.76,17469.0,130.9067,130.9265,130.175,130.2838,17469.0
2022-05-23 12:20:00,131.75,132.22,131.75,131.96,10453.0,130.2739,130.7386,130.2739,130.4815,10453.0
2022-05-23 12:30:00,131.94,132.17,131.88,132.07,18768.0,130.4618,130.6892,130.4024,130.5903,18768.0
2022-05-23 12:40:00,132.05,132.06,131.72,131.97,12256.0,130.5705,130.5804,130.2442,130.4914,12256.0
2022-05-23 12:50:00,132.09,132.25,132.04,132.19,13466.0,130.6101,130.7683,130.5606,130.709,13466.0
2022-05-23 13:00:00,132.2,132.22,131.96,132.06,11008.0,130.7188,130.7386,130.4815,130.5804,11008.0
2022-05-23 13:10:00,132.14,132.44,131.65,131.8,12359.0,130.6595,130.9562,130.175,130.3233,12359.0
2022-05-23 13:20:00,131.89,132.0,131.4,131.93,17157.0,130.4123,130.5211,129.9278,130.4519,17157.0
2022-05-23 13:30:00,131.92,132.29,131.72,132.05,14209.0,130.442,130.8078,130.2442,130.5705,14209.0
2022-05-23 13:40:00,132.05,132.74,132.05,132.74,26848.0,130.5705,131.2528,130.5705,131.2528,26848.0
2022-05-23 13:50:00,132.71,132.74,132.36,132.69,24129.0,131.2231,131.2528,130.8771,131.2034,24129.0
2022-05-23 14:00:00,132.71,132.72,132.48,132.68,6885.0,131.2231,131.233,130.9957,131.1935,6885.0
2022-05-23 14:10:00,132.71,132.95,132.67,132.93,11711.0,131.2231,131.4604,131.1836,131.4407,11711.0
2022-05-23 14:20:00,132.93,132.95,132.55,132.62,9658.0,131.4407,131.4604,131.0649,131.1341,9658.0
2022-05-23 14:30:00,132.64,132.68,132.43,132.59,15923.0,131.1539,131.1935,130.9463,131.1045,15923.0
2022-05-23 14:40:00,132.56,132.72,132.11,132.24,21492.0,131.0748,131.233,130.6299,130.7584,21492.0
2022-05-23 14:50:00,132.22,132.27,131.7,131.71,24940.0,130.7386,130.7881,130.2244,130.2343,24940.0
2022-05-23 15:00:00,131.74,132.21,131.6,132.09,21065.0,130.264,130.7287,130.1256,130.6101,21065.0
2022-05-23 15:10:00,132.06,132.06,131.64,131.79,23987.0,130.5804,130.5804,130.1651,130.3134,23987.0
2022-05-23 15:20:00,131.79,131.93,131.46,131.82,21694.0,130.3134,130.4519,129.9871,130.3431,21694.0
2022-05-23 15:30:00,131.81,132.03,131.64,131.78,40187.0,130.3332,130.5507,130.1651,130.3035,40187.0
2022-05-23 15:40:00,131.77,132.19,131.77,131.91,54041.0,130.2937,130.709,130.2937,130.4321,54041.0
2022-05-23 15:50:00,131.91,132.43,131.88,132.4,124315.0,130.4321,130.9463,130.4024,130.9166,124315.0
2022-05-24 09:30:00,130.67,130.99,129.69,129.85,28477.0,129.206,129.5224,128.237,128.3952,28477.0
2022-05-24 09:40:00,129.98,130.28,129.39,129.4,19665.0,128.5237,128.8204,127.9403,127.9502,19665.0
2022-05-24 09:50:00,129.39,129.75,129.12,129.12,20889.0,127.9403,128.2963,127.6734,127.6734,20889.0
2022-05-24 10:00:00,129.12,129.12,127.69,127.78,41649.0,127.6734,127.6734,126.2594,126.3484,41649.0
2022-05-24 10:10:00,127.9,127.98,127.08,127.19,28411.0,126.467,126.5461,125.6562,125.765,28411.0
2022-05-24 10:20:00,127.22,127.77,127.09,127.71,22588.0,125.7946,126.3385,125.6661,126.2791,22588.0
2022-05-24 10:30:00,127.66,127.75,126.96,127.34,19816.0,126.2297,126.3187,125.5376,125.9133,19816.0
2022-05-24 10:40:00,127.3,127.3,126.58,126.6,25476.0,125.8737,125.8737,125.1618,125.1816,25476.0
2022-05-24 10:50:00,126.62,127.07,126.38,126.84,25394.0,125.2014,125.6463,124.9641,125.4189,25394.0
2022-05-24 11:00:00,126.96,127.41,126.81,127.03,19918.0,125.5376,125.9825,125.3892,125.6068,19918.0
2022-05-24 11:10:00,127.05,127.37,126.72,126.75,39224.0,125.6265,125.943,125.3002,125.3299,39224.0
2022-05-24 11:20:00,126.67,126.78,126.28,126.69,18457.0,125.2508,125.3596,124.8652,125.2706,18457.0
2022-05-24 11:30:00,126.74,126.79,126.38,126.48,31160.0,125.32,125.3695,124.9641,125.0629,31160.0
2022-05-24 11:40:00,126.48,127.25,126.32,126.91,23193.0,125.0629,125.8243,124.9047,125.4881,23193.0
2022-05-24 11:50:00,126.93,127.13,126.6,126.87,20629.0,125.5079,125.7056,125.1816,125.4486,20629.0
2022-05-24 12:00:00,126.84,127.34,126.69,127.33,16343.0,125.4189,125.9133,125.2706,125.9034,16343.0
2022-05-24 12:10:00,127.27,128.34,127.2,128.02,23782.0,125.8441,126.9021,125.7749,126.5857,23782.0
2022-05-24 12:20:00,127.94,127.96,127.32,127.32,24332.0,126.5066,126.5263,125.8935,125.8935,24332.0
2022-05-24 12:30:00,127.38,127.64,126.82,126.91,17926.0,125.9528,126.2099,125.3991,125.4881,17926.0
2022-05-24 12:40:00,126.99,127.16,126.93,127.1,12797.0,125.5672,125.7353,125.5079,125.676,12797.0
2022-05-24 12:50:00,127.13,127.27,126.98,127.06,18982.0,125.7056,125.8441,125.5573,125.6364,18982.0
2022-05-24 13:00:00,127.0,127.17,126.64,127.11,40717.0,125.5771,125.7452,125.2211,125.6859,40717.0
2022-05-24 13:10:00,127.1,127.28,126.97,127.07,13180.0,125.676,125.854,125.5474,125.6463,13180.0
2022-05-24 13:20:00,127.07,127.39,126.94,127.39,11137.0,125.6463,125.9627,125.5178,125.9627,11137.0
2022-05-24 13:30:00,127.31,127.49,127.0,127.49,12362.0,125.8836,126.0616,125.5771,126.0616,12362.0
2022-05-24 13:40:00,127.45,127.84,127.33,127.58,12115.0,126.0221,126.4077,125.9034,126.1506,12115.0
2022-05-24 13:50:00,127.56,127.66,127.37,127.47,14156.0,126.1308,126.2297,125.943,126.0418,14156.0
2022-05-24 14:00:00,127.48,127.99,127.08,127.88,19484.0,126.0517,126.556,125.6562,126.4472,19484.0
2022-05-24 14:10:00,127.82,128.31,127.8,127.84,20493.0,126.3879,126.8724,126.3681,126.4077,20493.0
2022-05-24 14:20:00,127.78,128.57,127.72,128.37,26785.0,126.3484,127.1295,126.289,126.9318,26785.0
2022-05-24 14:30:00,128.32,128.57,128.24,128.47,21164.0,126.8823,127.1295,126.8032,127.0306,21164.0
2022-05-24 14:40:00,128.39,128.53,127.96,128.03,38708.0,126.9515,127.09,126.5263,126.5956,38708.0
2022-05-24 14:50:00,127.98,128.11,127.84,128.0,38868.0,126.5461,126.6747,126.4077,126.5659,38868.0
2022-05-24 15:00:00,127.95,128.29,127.77,127.93,25110.0,126.5165,126.8527,126.3385,126.4967,25110.0
2022-05-24 15:10:00,127.94,128.12,127.6,127.6,29298.0,126.5066,126.6846,126.1704,126.1704,29298.0
2022-05-24 15:20:00,127.54,127.81,127.29,127.78,34697.0,126.1111,126.378,125.8639,126.3484,34697.0
2022-05-24 15:30:00,127.78,128.83,127.64,128.7,48467.0,126.3484,127.3866,126.2099,127.2581,48467.0
2022-05-24 15:40:00,128.66,128.77,128.31,128.45,47679.0,127.2185,127.3273,126.8724,127.0109,47679.0
2022-05-24 15:50:00,128.48,128.56,127.89,128.33,141616.0,127.0405,127.1196,126.4571,126.8922,141616.0
2022-05-25 09:30:00,128.32,129.78,127.21,128.94,55862.0,126.8823,128.326,125.7848,127.4954,55862.0
2022-05-25 09:40:00,129.08,129.54,128.32,128.49,89112.0,127.6338,128.0886,126.8823,127.0504,89112.0
2022-05-25 09:50:00,128.54,129.81,128.53,129.7,43088.0,127.0999,128.3556,127.09,128.2469,43088.0
2022-05-25 10:00:00,129.72,130.04,129.23,130.04,33994.0,128.2666,128.583,127.7821,128.583,33994.0
2022-05-25 10:10:00,130.05,130.89,130.02,130.6,25922.0,128.5929,129.4235,128.5633,129.1368,25922.0
2022-05-25 10:20:00,130.43,131.02,130.4,131.0,27286.0,128.9687,129.5521,128.939,129.5323,27286.0
2022-05-25 10:30:00,131.0,131.26,130.75,131.18,43136.0,129.5323,129.7894,129.2851,129.7103,43136.0
2022-05-25 10:40:00,131.23,131.35,130.54,130.73,23210.0,129.7597,129.8784,129.0774,129.2653,23210.0
2022-05-25 10:50:00,130.78,131.13,130.71,131.07,31128.0,129.3148,129.6608,129.2455,129.6015,31128.0
2022-05-25 11:00:00,130.99,131.13,130.65,130.88,31578.0,129.5224,129.6608,129.1862,129.4136,31578.0
2022-05-25 11:10:00,130.85,130.99,130.59,130.86,24153.0,129.384,129.5224,129.1269,129.3939,24153.0
2022-05-25 11:20:00,130.83,130.84,130.5,130.7,10883.0,129.3642,129.3741,129.0379,129.2356,10883.0
2022-05-25 11:30:00,130.64,130.79,130.03,130.25,32022.0,129.1763,129.3246,128.5732,128.7907,32022.0
2022-05-25 11:40:00,130.24,131.11,130.18,130.72,42512.0,128.7808,129.6411,128.7215,129.2554,42512.0
2022-05-25 11:50:00,130.73,131.03,130.69,130.93,34038.0,129.2653,129.562,129.2258,129.4631,34038.0
2022-05-25 12:00:00,130.95,131.11,130.51,130.61,17517.0,129.4828,129.6411,129.0478,129.1467,17517.0
2022-05-25 12:10:00,130.64,131.15,130.59,130.77,29080.0,129.1763,129.6806,129.1269,129.3049,29080.0
2022-05-25 12:20:00,130.76,130.76,130.08,130.33,7211.0,129.295,129.295,128.6226,128.8698,7211.0
2022-05-25 12:30:00,130.38,130.59,130.03,130.18,10748.0,128.9192,129.1269,128.5732,128.7215,10748.0
2022-05-25 12:40:00,130.2,130.47,130.12,130.36,10555.0,128.7413,129.0082,128.6621,128.8995,10555.0
2022-05-25 12:50:00,130.24,130.28,129.64,129.93,17552.0,128.7808,128.8204,128.1875,128.4743,17552.0
2022-05-25 13:00:00,129.86,130.02,129.86,129.9,9659.0,128.4051,128.5633,128.4051,128.4446,9659.0
2022-05-25 13:10:00,129.95,130.09,129.75,129.95,45452.0,128.4941,128.6325,128.2963,128.4941,45452.0
2022-05-25 13:20:00,129.97,130.07,129.84,129.98,16189.0,128.5138,128.6127,128.3853,128.5237,16189.0
2022-05-25 13:30:00,129.97,130.21,129.92,130.0,18478.0,128.5138,128.7511,128.4644,128.5435,18478.0
2022-05-25 13:40:00,129.98,130.05,129.79,130.02,16965.0,128.5237,128.5929,128.3358,128.5633,16965.0
2022-05-25 13:50:00,130.01,130.07,129.63,129.95,35451.0,128.5534,128.6127,128.1776,128.4941,35451.0
2022-05-25 14:00:00,129.95,130.47,129.2,129.78,41261.0,128.4941,129.0082,127.7525,128.326,41261.0
2022-05-25 14:10:00,129.83,130.62,129.65,130.24,69857.0,128.3754,129.1565,128.1974,128.7808,69857.0
2022-05-25 14:20:00,130.26,130.82,130.25,130.67,69555.0,128.8006,129.3543,128.7907,129.206,69555.0
2022-05-25 14:30:00,130.65,131.1,130.62,130.7,33151.0,129.1862,129.6312,129.1565,129.2356,33151.0
2022-05-25 14:40:00,130.74,130.95,130.64,130.64,65244.0,129.2752,129.4828,129.1763,129.1763,65244.0
2022-05-25 14:50:00,130.68,131.11,130.64,131.0,120069.0,129.2159,129.6411,129.1763,129.5323,120069.0
2022-05-25 15:00:00,131.01,132.23,131.0,132.21,82048.0,129.5422,130.7485,129.5323,130.7287,82048.0
2022-05-25 15:10:00,132.16,132.39,131.98,131.98,20793.0,130.6793,130.9067,130.5013,130.5013,20793.0
2022-05-25 15:20:00,132.0,132.33,131.91,132.19,32187.0,130.5211,130.8474,130.4321,130.709,32187.0
2022-05-25 15:30:00,132.21,132.27,131.72,131.88,54141.0,130.7287,130.7881,130.2442,130.4024,54141.0
2022-05-25 15:40:00,131.84,132.06,131.6,131.72,71015.0,130.3629,130.5804,130.1256,130.2442,71015.0
2022-05-25 15:50:00,131.71,132.0,131.36,131.74,254479.0,130.2343,130.5211,129.8883,130.264,254479.0
2022-05-26 09:30:00,133.47,136.21,132.95,135.24,65560.0,132.1176,134.8298,131.6028,133.8696,65560.0
2022-05-26 09:40:00,135.32,136.34,135.19,136.02,61761.0,133.9488,134.9585,133.8202,134.6417,61761.0
2022-05-26 09:50:00,135.93,136.62,135.91,136.19,50368.0,134.5527,135.2357,134.5329,134.81,50368.0
2022-05-26 10:00:00,136.38,136.43,135.77,136.1,77594.0,134.9981,135.0476,134.3943,134.7209,77594.0
2022-05-26 10:10:00,136.19,137.4,136.13,137.4,67616.0,134.81,136.0078,134.7506,136.0078,67616.0
2022-05-26 10:20:00,137.42,137.68,137.2,137.27,86766.0,136.0276,136.2849,135.8098,135.8791,86766.0
2022-05-26 10:30:00,137.3,138.22,136.89,138.19,81806.0,135.9088,136.8194,135.5029,136.7898,81806.0
2022-05-26 10:40:00,138.17,138.36,137.6,138.24,35531.0,136.77,136.958,136.2057,136.8392,35531.0
2022-05-26 10:50:00,138.23,138.53,137.82,137.96,43851.0,136.8293,137.1263,136.4235,136.5621,43851.0
2022-05-26 11:00:00,138.0,138.36,137.96,138.04,33202.0,136.6017,136.958,136.5621,136.6413,33202.0
2022-05-26 11:10:00,138.19,138.39,137.98,138.28,22111.0,136.7898,136.9877,136.5819,136.8788,22111.0
2022-05-26 11:20:00,138.28,138.6,138.17,138.58,30266.0,136.8788,137.1956,136.77,137.1758,30266.0
2022-05-26 11:30:00,138.54,138.73,138.35,138.51,35092.0,137.1362,137.3243,136.9481,137.1065,35092.0
2022-05-26 11:40:00,138.47,138.47,137.95,138.07,25010.0,137.0669,137.0669,136.5522,136.671,25010.0
2022-05-26 11:50:00,138.15,138.15,137.52,137.59,42642.0,136.7502,136.7502,136.1265,136.1958,42642.0
2022-05-26 12:00:00,137.63,138.21,137.59,138.19,23109.0,136.2354,136.8095,136.1958,136.7898,23109.0
2022-05-26 12:10:00,138.22,138.66,138.18,138.3,31177.0,136.8194,137.255,136.7799,136.8986,31177.0
2022-05-26 12:20:00,138.35,138.8,138.34,138.69,31959.0,136.9481,137.3936,136.9382,137.2847,31959.0
2022-05-26 12:30:00,138.75,139.15,138.5,139.14,30246.0,137.3441,137.74,137.0966,137.7301,30246.0
2022-05-26 12:40:00,139.17,139.25,138.7,139.22,29629.0,137.7598,137.839,137.2946,137.8093,29629.0
2022-05-26 12:50:00,139.2,139.38,138.89,139.38,27488.0,137.7895,137.9677,137.4827,137.9677,27488.0
2022-05-26 13:00:00,139.4,139.5,139.0,139.46,27778.0,137.9875,138.0865,137.5915,138.0469,27778.0
2022-05-26 13:10:00,139.45,139.53,139.19,139.53,30354.0,138.037,138.1162,137.7796,138.1162,30354.0
2022-05-26 13:20:00,139.53,139.61,138.51,138.59,40415.0,138.1162,138.1954,137.1065,137.1857,40415.0
2022-05-26 13:30:00,138.61,138.94,138.6,138.93,24712.0,137.2055,137.5322,137.1956,137.5223,24712.0
2022-05-26 13:40:00,138.88,139.43,138.81,139.27,35472.0,137.4728,138.0172,137.4035,137.8588,35472.0
2022-05-26 13:50:00,139.27,139.52,139.17,139.5,25134.0,137.8588,138.1063,137.7598,138.0865,25134.0
2022-05-26 14:00:00,139.46,139.53,139.16,139.52,30497.0,138.0469,138.1162,137.7499,138.1063,30497.0
2022-05-26 14:10:00,139.47,139.5,139.2,139.24,28193.0,138.0568,138.0865,137.7895,137.8291,28193.0
2022-05-26 14:20:00,139.27,139.49,139.15,139.28,25507.0,137.8588,138.0766,137.74,137.8687,25507.0
2022-05-26 14:30:00,139.28,139.48,139.07,139.42,115721.0,137.8687,138.0667,137.6608,138.0073,115721.0
2022-05-26 14:40:00,139.41,139.65,139.24,139.32,42551.0,137.9974,138.235,137.8291,137.9083,42551.0
2022-05-26 14:50:00,139.37,139.44,139.17,139.22,10741.0,137.9578,138.0271,137.7598,137.8093,10741.0
2022-05-26 15:00:00,139.21,139.21,138.88,139.05,29933.0,137.7994,137.7994,137.4728,137.641,29933.0
2022-05-26 15:10:00,139.06,139.06,138.58,138.68,34317.0,137.6509,137.6509,137.1758,137.2748,34317.0
2022-05-26 15:20:00,138.68,138.69,138.12,138.21,23444.0,137.2748,137.2847,136.7205,136.8095,23444.0
2022-05-26 15:30:00,138.15,138.46,138.12,138.46,26890.0,136.7502,137.057,136.7205,137.057,26890.0
2022-05-26 15:40:00,138.49,138.83,138.48,138.83,31841.0,137.0867,137.4233,137.0768,137.4233,31841.0
2022-05-26 15:50:00,138.86,139.06,138.31,138.48,133990.0,137.453,137.6509,136.9085,137.0768,133990.0
2022-05-27 09:30:00,139.34,141.77,139.34,141.4,53928.0,137.9281,140.3335,137.9281,139.9672,53928.0
2022-05-27 09:40:00,141.36,143.16,141.36,143.15,60091.0,139.9276,141.7094,139.9276,141.6995,60091.0
2022-05-27 09:50:00,143.2,144.61,143.13,143.61,98281.0,141.749,143.1447,141.6797,142.1548,98281.0
2022-05-27 10:00:00,143.63,143.9,142.15,142.57,78291.0,142.1746,142.4419,140.7096,141.1254,78291.0
2022-05-27 10:10:00,142.54,142.88,142.15,142.39,66884.0,141.0957,141.4322,140.7096,140.9472,66884.0
2022-05-27 10:20:00,142.39,142.51,141.39,141.68,35125.0,140.9472,141.066,139.9573,140.2444,35125.0
2022-05-27 10:30:00,141.7,141.91,141.3,141.39,10069.0,140.2642,140.4721,139.8682,139.9573,10069.0
2022-05-27 10:40:00,141.37,141.53,141.07,141.34,13185.0,139.9375,140.0959,139.6406,139.9078,13185.0
2022-05-27 10:50:00,141.46,141.65,140.85,141.09,10157.0,140.0266,140.2147,139.4228,139.6604,10157.0
2022-05-27 11:00:00,141.14,141.43,140.79,141.43,19875.0,139.7099,139.9969,139.3634,139.9969,19875.0
2022-05-27 11:10:00,141.44,141.77,141.29,141.65,23296.0,140.0068,140.3335,139.8583,140.2147,23296.0
2022-05-27 11:20:00,141.6,141.9,141.55,141.58,14473.0,140.1652,140.4622,140.1157,140.1454,14473.0
2022-05-27 11:30:00,141.61,141.74,141.4,141.54,16383.0,140.1751,140.3038,139.9672,140.1058,16383.0
2022-05-27 11:40:00,141.5,141.84,141.43,141.62,16150.0,140.0662,140.4028,139.9969,140.185,16150.0
2022-05-27 11:50:00,141.62,141.89,141.62,141.76,15184.0,140.185,140.4523,140.185,140.3236,15184.0
2022-05-27 12:00:00,141.85,142.01,141.69,141.86,24233.0,140.4127,140.571,140.2543,140.4226,24233.0
2022-05-27 12:10:00,141.86,142.22,141.69,141.86,17116.0,140.4226,140.7789,140.2543,140.4226,17116.0
2022-05-27 12:20:00,141.87,142.0,141.71,141.86,11059.0,140.4325,140.5611,140.2741,140.4226,11059.0
2022-05-27 12:30:00,141.83,141.94,141.57,141.81,10578.0,140.3929,140.5018,140.1355,140.3731,10578.0
2022-05-27 12:40:00,141.81,141.87,141.49,141.49,6725.0,140.3731,140.4325,140.0563,140.0563,6725.0
2022-05-27 12:50:00,141.48,141.74,141.2,141.69,12659.0,140.0464,140.3038,139.7693,140.2543,12659.0
2022-05-27 13:00:00,141.69,141.71,141.26,141.4,9530.0,140.2543,140.2741,139.8286,139.9672,9530.0
2022-05-27 13:10:00,141.37,141.52,141.29,141.52,7372.0,139.9375,140.086,139.8583,140.086,7372.0
2022-05-27 13:20:00,141.51,141.51,141.23,141.31,12142.0,140.0761,140.0761,139.7989,139.8781,12142.0
2022-05-27 13:30:00,141.33,141.54,141.27,141.43,23305.0,139.8979,140.1058,139.8385,139.9969,23305.0
2022-05-27 13:40:00,141.41,141.57,141.26,141.57,26490.0,139.9771,140.1355,139.8286,140.1355,26490.0
2022-05-27 13:50:00,141.56,141.67,141.43,141.55,14243.0,140.1256,140.2345,139.9969,140.1157,14243.0
2022-05-27 14:00:00,141.54,141.66,141.47,141.56,10539.0,140.1058,140.2246,140.0365,140.1256,10539.0
2022-05-27 14:10:00,141.55,141.91,141.5,141.85,13509.0,140.1157,140.4721,140.0662,140.4127,13509.0
2022-05-27 14:20:00,141.86,141.88,141.72,141.81,7460.0,140.4226,140.4424,140.284,140.3731,7460.0
2022-05-27 14:30:00,141.81,141.97,141.81,141.83,11576.0,140.3731,140.5314,140.3731,140.3929,11576.0
2022-05-27 14:40:00,141.79,141.95,141.72,141.85,12123.0,140.3533,140.5117,140.284,140.4127,12123.0
2022-05-27 14:50:00,141.79,141.95,141.73,141.84,10832.0,140.3533,140.5117,140.2939,140.4028,10832.0
2022-05-27 15:00:00,141.84,142.12,141.82,142.09,12276.0,140.4028,140.6799,140.383,140.6502,12276.0
2022-05-27 15:10:00,142.07,142.07,141.92,141.97,8191.0,140.6304,140.6304,140.482,140.5314,8191.0
2022-05-27 15:20:00,141.93,142.26,141.89,142.23,12344.0,140.4919,140.8185,140.4523,140.7888,12344.0
2022-05-27 15:30:00,142.16,142.28,141.98,142.12,19448.0,140.7195,140.8383,140.5413,140.6799,19448.0
2022-05-27 15:40:00,142.09,142.32,142.01,142.16,33426.0,140.6502,140.8779,140.571,140.7195,33426.0
2022-05-27 15:50:00,142.18,142.34,141.79,142.34,104914.0,140.7393,140.8977,140.3533,140.8977,104914.0
2022-05-31 09:30:00,140.63,141.53,139.72,140.25,41959.0,139.205,140.0959,138.3042,138.8289,41959.0
2022-05-31 09:40:00,140.13,140.67,139.81,140.0,18690.0,138.7101,139.2446,138.3933,138.5814,18690.0
2022-05-31 09:50:00,140.09,140.7,140.02,140.31,23042.0,138.6705,139.2743,138.6012,138.8883,23042.0
2022-05-31 10:00:00,140.29,140.41,139.22,139.22,20039.0,138.8685,138.9873,137.8093,137.8093,20039.0
2022-05-31 10:10:00,139.33,140.91,139.3,140.91,17591.0,137.9182,139.4822,137.8885,139.4822,17591.0
2022-05-31 10:20:00,141.0,141.52,140.88,140.89,28797.0,139.5713,140.086,139.4525,139.4624,28797.0
2022-05-31 10:30:00,140.95,141.17,140.28,140.33,33909.0,139.5218,139.7396,138.8586,138.9081,33909.0
2022-05-31 10:40:00,140.33,141.09,140.31,140.83,35637.0,138.9081,139.6604,138.8883,139.403,35637.0
2022-05-31 10:50:00,140.75,141.36,140.66,141.16,25427.0,139.3238,139.9276,139.2347,139.7297,25427.0
2022-05-31 11:00:00,141.11,141.71,140.79,141.06,47867.0,139.6802,140.2741,139.3634,139.6307,47867.0
2022-05-31 11:10:00,140.98,141.2,140.69,140.82,33681.0,139.5515,139.7693,139.2644,139.3931,33681.0
2022-05-31 11:20:00,140.78,140.93,140.34,140.34,53463.0,139.3535,139.502,138.918,138.918,53463.0
2022-05-31 11:30:00,140.34,140.34,139.47,139.72,32972.0,138.918,138.918,138.0568,138.3042,32972.0
2022-05-31 11:40:00,139.68,140.12,139.5,140.11,29016.0,138.2647,138.7002,138.0865,138.6903,29016.0
2022-05-31 11:50:00,140.13,140.39,140.12,140.22,24529.0,138.7101,138.9675,138.7002,138.7992,24529.0
2022-05-31 12:00:00,140.22,140.68,140.18,140.23,20837.0,138.7992,139.2545,138.7596,138.8091,20837.0
2022-05-31 12:10:00,140.22,140.27,139.93,140.07,20140.0,138.7992,138.8487,138.5121,138.6507,20140.0
2022-05-31 12:20:00,140.13,140.22,139.55,140.16,22586.0,138.7101,138.7992,138.136,138.7398,22586.0
2022-05-31 12:30:00,140.22,140.77,140.19,140.59,19449.0,138.7992,139.3436,138.7695,139.1654,19449.0
2022-05-31 12:40:00,140.62,140.92,140.49,140.6,22360.0,139.1951,139.4921,139.0664,139.1753,22360.0
2022-05-31 12:50:00,140.62,140.86,140.56,140.86,12991.0,139.1951,139.4327,139.1357,139.4327,12991.0
2022-05-31 13:00:00,140.76,140.86,140.36,140.78,13470.0,139.3337,139.4327,138.9378,139.3535,13470.0
2022-05-31 13:10:00,140.71,140.71,140.08,140.24,13372.0,139.2842,139.2842,138.6606,138.819,13372.0
2022-05-31 13:20:00,140.24,140.61,140.16,140.52,36183.0,138.819,139.1852,138.7398,139.0961,36183.0
2022-05-31 13:30:00,140.48,140.84,140.38,140.61,21788.0,139.0565,139.4129,138.9576,139.1852,21788.0
2022-05-31 13:40:00,140.69,140.93,140.54,140.77,12287.0,139.2644,139.502,139.1159,139.3436,12287.0
2022-05-31 13:50:00,140.69,141.39,140.67,141.25,11849.0,139.2644,139.9573,139.2446,139.8187,11849.0
2022-05-31 14:00:00,141.2,141.3,140.93,141.26,16378.0,139.7693,139.8682,139.502,139.8286,16378.0
2022-05-31 14:10:00,141.32,141.47,141.02,141.47,17906.0,139.888,140.0365,139.5911,140.0365,17906.0
2022-05-31 14:20:00,141.44,141.58,140.96,141.18,30975.0,140.0068,140.1454,139.5317,139.7495,30975.0
2022-05-31 14:30:00,141.19,141.33,140.91,141.09,24133.0,139.7594,139.8979,139.4822,139.6604,24133.0
2022-05-31 14:40:00,141.06,141.1,140.35,140.55,29266.0,139.6307,139.6703,138.9279,139.1258,29266.0
2022-05-31 14:50:00,140.54,140.79,140.34,140.7,68500.0,139.1159,139.3634,138.918,139.2743,68500.0
2022-05-31 15:00:00,140.73,140.94,140.41,140.91,33829.0,139.304,139.5119,138.9873,139.4822,33829.0
2022-05-31 15:10:00,140.92,141.05,140.56,140.79,21894.0,139.4921,139.6208,139.1357,139.3634,21894.0
2022-05-31 15:20:00,140.83,141.34,140.82,141.25,25789.0,139.403,139.9078,139.3931,139.8187,25789.0
2022-05-31 15:30:00,141.25,141.6,141.25,141.36,48436.0,139.8187,140.1652,139.8187,139.9276,48436.0
2022-05-31 15:40:00,141.36,141.52,141.06,141.18,64236.0,139.9276,140.086,139.6307,139.7495,64236.0
2022-05-31 15:50:00,141.16,141.77,140.42,140.86,249736.0,139.7297,140.3335,138.9972,139.4327,249736.0
2022-06-01 09:30:00,141.11,142.54,140.23,140.23,30101.0,139.6802,141.0957,138.8091,138.8091,30101.0
2022-06-01 09:40:00,140.08,141.31,139.86,140.34,16115.0,138.6606,139.8781,138.4428,138.918,16115.0
2022-06-01 09:50:00,140.17,140.52,139.25,139.5,12442.0,138.7497,139.0961,137.839,138.0865,12442.0
2022-06-01 10:00:00,139.62,140.07,139.01,139.22,13732.0,138.2053,138.6507,137.6014,137.8093,13732.0
2022-06-01 10:10:00,139.35,139.4,138.2,138.38,13325.0,137.938,137.9875,136.7997,136.9778,13325.0
2022-06-01 10:20:00,138.45,138.48,137.94,138.09,18170.0,137.0471,137.0768,136.5423,136.6908,18170.0
2022-06-01 10:30:00,138.1,138.22,137.68,137.83,19427.0,136.7007,136.8194,136.2849,136.4334,19427.0
2022-06-01 10:40:00,137.91,138.08,137.58,137.58,35524.0,136.5126,136.6809,136.1859,136.1859,35524.0
2022-06-01 10:50:00,137.59,138.1,137.39,138.04,56714.0,136.1958,136.7007,135.9979,136.6413,56714.0
2022-06-01 11:00:00,137.93,137.93,137.34,137.4,21664.0,136.5324,136.5324,135.9484,136.0078,21664.0
2022-06-01 11:10:00,137.37,137.63,137.12,137.23,31679.0,135.9781,136.2354,135.7306,135.8395,31679.0
2022-06-01 11:20:00,137.19,137.19,136.74,136.82,21335.0,135.7999,135.7999,135.3544,135.4336,21335.0
2022-06-01 11:30:00,136.82,137.01,136.56,136.61,14231.0,135.4336,135.6217,135.1763,135.2258,14231.0
2022-06-01 11:40:00,136.61,136.93,136.51,136.82,18753.0,135.2258,135.5425,135.1268,135.4336,18753.0
2022-06-01 11:50:00,136.78,137.12,136.7,136.72,14925.0,135.394,135.7306,135.3148,135.3346,14925.0
2022-06-01 12:00:00,136.7,137.05,136.64,136.96,15287.0,135.3148,135.6613,135.2555,135.5722,15287.0
2022-06-01 12:10:00,136.82,137.14,136.76,137.07,17909.0,135.4336,135.7504,135.3742,135.6811,17909.0
2022-06-01 12:20:00,137.07,137.23,136.97,137.18,20855.0,135.6811,135.8395,135.5821,135.79,20855.0
2022-06-01 12:30:00,137.08,137.48,137.08,137.34,9446.0,135.691,136.0869,135.691,135.9484,9446.0
2022-06-01 12:40:00,137.37,137.46,137.1,137.1,8146.0,135.9781,136.0671,135.7108,135.7108,8146.0
2022-06-01 12:50:00,137.12,137.71,136.93,137.59,16600.0,135.7306,136.3146,135.5425,136.1958,16600.0
2022-06-01 13:00:00,137.55,137.93,137.54,137.93,8682.0,136.1562,136.5324,136.1463,136.5324,8682.0
2022-06-01 13:10:00,138.02,138.25,137.92,137.99,16203.0,136.6215,136.8491,136.5225,136.5918,16203.0
2022-06-01 13:20:00,138.02,138.2,137.72,138.16,12942.0,136.6215,136.7997,136.3245,136.7601,12942.0
2022-06-01 13:30:00,138.14,138.38,138.01,138.22,11833.0,136.7403,136.9778,136.6116,136.8194,11833.0
2022-06-01 13:40:00,138.24,138.49,138.2,138.25,10896.0,136.8392,137.0867,136.7997,136.8491,10896.0
2022-06-01 13:50:00,138.25,138.76,138.15,138.53,10536.0,136.8491,137.354,136.7502,137.1263,10536.0
2022-06-01 14:00:00,138.5,138.74,138.44,138.52,8965.0,137.0966,137.3342,137.0372,137.1164,8965.0
2022-06-01 14:10:00,138.53,138.73,138.46,138.55,10848.0,137.1263,137.3243,137.057,137.1461,10848.0
2022-06-01 14:20:00,138.54,139.42,138.43,139.14,19136.0,137.1362,138.0073,137.0273,137.7301,19136.0
2022-06-01 14:30:00,139.18,139.23,138.86,138.88,9496.0,137.7697,137.8192,137.453,137.4728,9496.0
2022-06-01 14:40:00,138.8,139.05,138.79,138.9,12483.0,137.3936,137.641,137.3837,137.4926,12483.0
2022-06-01 14:50:00,138.88,138.91,138.31,138.44,11107.0,137.4728,137.5025,136.9085,137.0372,11107.0
2022-06-01 15:00:00,138.47,138.8,138.47,138.73,12729.0,137.0669,137.3936,137.0669,137.3243,12729.0
2022-06-01 15:10:00,138.68,139.09,138.68,139.05,12364.0,137.2748,137.6806,137.2748,137.641,12364.0
2022-06-01 15:20:00,139.07,139.07,138.79,138.91,12508.0,137.6608,137.6608,137.3837,137.5025,12508.0
2022-06-01 15:30:00,138.82,139.18,138.7,139.18,17892.0,137.4134,137.7697,137.2946,137.7697,17892.0
2022-06-01 15:40:00,139.2,139.23,138.9,139.11,38987.0,137.7895,137.8192,137.4926,137.7004,38987.0
2022-06-01 15:50:00,139.13,139.28,138.32,138.47,108188.0,137.7202,137.8687,136.9184,137.0669,108188.0
2022-06-02 09:30:00,138.25,140.02,138.17,140.01,29263.0,136.8491,138.6012,136.77,138.5913,29263.0
2022-06-02 09:40:00,139.9,140.31,139.46,140.23,11783.0,138.4824,138.8883,138.0469,138.8091,11783.0
2022-06-02 09:50:00,140.28,140.29,139.07,139.88,12731.0,138.8586,138.8685,137.6608,138.4626,12731.0
2022-06-02 10:00:00,139.76,140.32,139.39,139.91,19665.0,138.3438,138.8982,137.9776,138.4923,19665.0
2022-06-02 10:10:00,140.0,140.73,139.9,139.96,13666.0,138.5814,139.304,138.4824,138.5418,13666.0
2022-06-02 10:20:00,139.97,140.04,139.3,139.46,20336.0,138.5517,138.621,137.8885,138.0469,20336.0
2022-06-02 10:30:00,139.37,140.02,139.33,139.89,18258.0,137.9578,138.6012,137.9182,138.4725,18258.0
2022-06-02 10:40:00,139.89,139.98,139.52,139.77,12421.0,138.4725,138.5616,138.1063,138.3537,12421.0
2022-06-02 10:50:00,139.81,140.17,139.74,139.82,18318.0,138.3933,138.7497,138.324,138.4032,18318.0
2022-06-02 11:00:00,139.78,139.99,139.58,139.75,18267.0,138.3636,138.5715,138.1657,138.3339,18267.0
2022-06-02 11:10:00,139.74,140.05,139.67,139.68,19764.0,138.324,138.6309,138.2548,138.2647,19764.0
2022-06-02 11:20:00,139.68,139.98,139.49,139.98,11639.0,138.2647,138.5616,138.0766,138.5616,11639.0
2022-06-02 11:30:00,140.07,140.07,139.61,139.74,7250.0,138.6507,138.6507,138.1954,138.324,7250.0
2022-06-02 11:40:00,139.79,140.48,139.79,140.42,4183.0,138.3735,139.0565,138.3735,138.9972,4183.0
2022-06-02 11:50:00,140.45,140.45,139.93,140.0,13293.0,139.0269,139.0269,138.5121,138.5814,13293.0
2022-06-02 12:00:00,140.0,140.04,139.75,139.75,9343.0,138.5814,138.621,138.3339,138.3339,9343.0
2022-06-02 12:10:00,139.77,139.99,139.67,139.97,4163.0,138.3537,138.5715,138.2548,138.5517,4163.0
2022-06-02 12:20:00,139.94,140.57,139.92,140.53,8262.0,138.522,139.1456,138.5022,139.106,8262.0
2022-06-02 12:30:00,140.54,141.23,140.54,141.23,13471.0,139.1159,139.7989,139.1159,139.7989,13471.0
2022-06-02 12:40:00,141.21,141.21,140.27,140.46,17550.0,139.7792,139.7792,138.8487,139.0368,17550.0
2022-06-02 12:50:00,140.65,140.81,140.52,140.68,7522.0,139.2248,139.3832,139.0961,139.2545,7522.0
2022-06-02 13:00:00,140.75,141.05,140.53,140.95,72000.0,139.3238,139.6208,139.106,139.5218,72000.0
2022-06-02 13:10:00,140.95,140.96,140.51,140.65,12306.0,139.5218,139.5317,139.0862,139.2248,12306.0
2022-06-02 13:20:00,140.66,140.84,140.5,140.79,14201.0,139.2347,139.4129,139.0763,139.3634,14201.0
2022-06-02 13:30:00,140.8,141.09,140.69,140.81,11462.0,139.3733,139.6604,139.2644,139.3832,11462.0
2022-06-02 13:40:00,140.85,141.38,140.81,141.36,11132.0,139.4228,139.9474,139.3832,139.9276,11132.0
2022-06-02 13:50:00,141.45,141.5,141.3,141.39,8609.0,140.0167,140.0662,139.8682,139.9573,8609.0
2022-06-02 14:00:00,141.4,141.64,141.29,141.52,7481.0,139.9672,140.2048,139.8583,140.086,7481.0
2022-06-02 14:10:00,141.59,141.81,141.54,141.73,32788.0,140.1553,140.3731,140.1058,140.2939,32788.0
2022-06-02 14:20:00,141.7,141.72,141.28,141.41,5698.0,140.2642,140.284,139.8484,139.9771,5698.0
2022-06-02 14:30:00,141.46,141.58,141.4,141.54,7183.0,140.0266,140.1454,139.9672,140.1058,7183.0
2022-06-02 14:40:00,141.53,141.61,141.37,141.42,10143.0,140.0959,140.1751,139.9375,139.987,10143.0
2022-06-02 14:50:00,141.43,141.51,141.03,141.13,12383.0,139.9969,140.0761,139.601,139.7,12383.0
2022-06-02 15:00:00,141.16,141.47,141.05,141.3,17937.0,139.7297,140.0365,139.6208,139.8682,17937.0
2022-06-02 15:10:00,141.29,141.63,141.27,141.62,27700.0,139.8583,140.1949,139.8385,140.185,27700.0
2022-06-02 15:20:00,141.61,141.81,141.29,141.51,16303.0,140.1751,140.3731,139.8583,140.0761,16303.0
2022-06-02 15:30:00,141.48,141.78,141.33,141.62,21240.0,140.0464,140.3434,139.8979,140.185,21240.0
2022-06-02 15:40:00,141.66,141.97,141.63,141.71,34998.0,140.2246,140.5314,140.1949,140.2741,34998.0
2022-06-02 15:50:00,141.88,142.4,141.83,142.28,119838.0,140.4424,140.9571,140.3929,140.8383,119838.0
2022-06-03 09:30:00,140.34,141.27,139.96,140.84,27654.0,138.918,139.8385,138.5418,139.4129,27654.0
2022-06-03 09:40:00,140.86,141.59,140.44,140.73,46501.0,139.4327,140.1553,139.017,139.304,46501.0
2022-06-03 09:50:00,140.75,141.91,140.66,141.63,12968.0,139.3238,140.4721,139.2347,140.1949,12968.0
2022-06-03 10:00:00,141.77,141.89,141.31,141.75,12757.0,140.3335,140.4523,139.8781,140.3137,12757.0
2022-06-03 10:10:00,141.68,141.76,141.12,141.17,17382.0,140.2444,140.3236,139.6901,139.7396,17382.0
2022-06-03 10:20:00,141.1,141.69,140.98,141.53,14903.0,139.6703,140.2543,139.5515,140.0959,14903.0
2022-06-03 10:30:00,141.5,141.88,141.19,141.33,25901.0,140.0662,140.4424,139.7594,139.8979,25901.0
2022-06-03 10:40:00,141.33,142.04,141.08,141.77,31933.0,139.8979,140.6007,139.6505,140.3335,31933.0
2022-06-03 10:50:00,141.66,141.72,141.02,141.02,10379.0,140.2246,140.284,139.5911,139.5911,10379.0
2022-06-03 11:00:00,140.96,140.96,140.57,140.86,8841.0,139.5317,139.5317,139.1456,139.4327,8841.0
2022-06-03 11:10:00,140.87,140.98,140.61,140.89,9986.0,139.4426,139.5515,139.1852,139.4624,9986.0
2022-06-03 11:20:00,140.9,140.98,140.67,140.83,10949.0,139.4723,139.5515,139.2446,139.403,10949.0
2022-06-03 11:30:00,140.83,141.52,140.83,141.52,5925.0,139.403,140.086,139.403,140.086,5925.0
2022-06-03 11:40:00,141.56,141.66,141.31,141.38,13364.0,140.1256,140.2246,139.8781,139.9474,13364.0
2022-06-03 11:50:00,141.31,141.61,141.1,141.53,23582.0,139.8781,140.1751,139.6703,140.0959,23582.0
2022-06-03 12:00:00,141.57,142.01,141.54,141.79,18878.0,140.1355,140.571,140.1058,140.3533,18878.0
2022-06-03 12:10:00,141.77,142.0,141.53,141.53,8577.0,140.3335,140.5611,140.0959,140.0959,8577.0
2022-06-03 12:20:00,141.57,142.19,141.56,142.12,7158.0,140.1355,140.7492,140.1256,140.6799,7158.0
2022-06-03 12:30:00,142.19,142.47,141.96,142.36,9957.0,140.7492,141.0264,140.5216,140.9175,9957.0
2022-06-03 12:40:00,142.29,142.37,142.13,142.31,7638.0,140.8482,140.9274,140.6898,140.868,7638.0
2022-06-03 12:50:00,142.25,142.72,142.08,142.71,9513.0,140.8086,141.2739,140.6403,141.264,9513.0
2022-06-03 13:00:00,142.66,143.08,142.49,142.72,13291.0,141.2145,141.6302,141.0462,141.2739,13291.0
2022-06-03 13:10:00,142.73,142.82,142.33,142.38,12116.0,141.2837,141.3728,140.8878,140.9373,12116.0
2022-06-03 13:20:00,142.37,142.65,142.17,142.65,12581.0,140.9274,141.2046,140.7294,141.2046,12581.0
2022-06-03 13:30:00,142.55,142.56,142.32,142.35,9614.0,141.1056,141.1155,140.8779,140.9076,9614.0
2022-06-03 13:40:00,142.33,142.33,141.92,142.25,11986.0,140.8878,140.8878,140.482,140.8086,11986.0
2022-06-03 13:50:00,142.24,142.28,142.02,142.16,4520.0,140.7987,140.8383,140.5809,140.7195,4520.0
2022-06-03 14:00:00,142.11,142.38,141.97,142.26,12811.0,140.67,140.9373,140.5314,140.8185,12811.0
2022-06-03 14:10:00,142.34,142.64,142.26,142.64,13794.0,140.8977,141.1947,140.8185,141.1947,13794.0
2022-06-03 14:20:00,142.6,142.74,142.34,142.74,10722.0,141.1551,141.2936,140.8977,141.2936,10722.0
2022-06-03 14:30:00,142.7,142.7,142.01,142.03,5316.0,141.2541,141.2541,140.571,140.5908,5316.0
2022-06-03 14:40:00,142.02,142.1,141.88,142.09,7592.0,140.5809,140.6601,140.4424,140.6502,7592.0
2022-06-03 14:50:00,142.09,142.1,141.84,141.91,7801.0,140.6502,140.6601,140.4028,140.4721,7801.0
2022-06-03 15:00:00,141.97,142.18,141.76,141.83,14133.0,140.5314,140.7393,140.3236,140.3929,14133.0
2022-06-03 15:10:00,141.82,141.85,141.64,141.72,9019.0,140.383,140.4127,140.2048,140.284,9019.0
2022-06-03 15:20:00,141.74,142.21,141.61,142.21,11581.0,140.3038,140.769,140.1751,140.769,11581.0
2022-06-03 15:30:00,142.2,142.28,141.96,142.02,22584.0,140.7591,140.8383,140.5216,140.5809,22584.0
2022-06-03 15:40:00,142.03,142.17,141.94,142.03,37147.0,140.5908,140.7294,140.5018,140.5908,37147.0
2022-06-03 15:50:00,142.04,142.51,141.84,142.14,72738.0,140.6007,141.066,140.4028,140.6997,72738.0
2022-06-06 09:30:00,143.73,143.75,141.95,142.32,24743.0,142.2736,142.2934,140.5117,140.8779,24743.0
2022-06-06 09:40:00,142.61,143.71,142.5,143.71,14390.0,141.165,142.2538,141.0561,142.2538,14390.0
2022-06-06 09:50:00,143.63,144.27,143.23,144.27,15567.0,142.1746,142.8081,141.7787,142.8081,15567.0
2022-06-06 10:00:00,144.41,145.7,144.11,145.45,59119.0,142.9467,144.2237,142.6498,143.9762,59119.0
2022-06-06 10:10:00,145.47,145.55,144.13,144.42,53940.0,143.996,144.0752,142.6696,142.9566,53940.0
2022-06-06 10:20:00,144.41,144.69,144.01,144.22,50721.0,142.9467,143.2239,142.5508,142.7587,50721.0
2022-06-06 10:30:00,144.12,144.58,144.11,144.29,39625.0,142.6597,143.115,142.6498,142.8279,39625.0
2022-06-06 10:40:00,144.36,145.18,144.26,145.15,46265.0,142.8972,143.7089,142.7982,143.6792,46265.0
2022-06-06 10:50:00,145.17,145.37,144.83,144.93,65520.0,143.699,143.897,143.3625,143.4615,65520.0
2022-06-06 11:00:00,145.0,145.57,144.98,145.39,42362.0,143.5307,144.095,143.511,143.9168,42362.0
2022-06-06 11:10:00,145.39,145.39,144.36,144.67,68793.0,143.9168,143.9168,142.8972,143.2041,68793.0
2022-06-06 11:20:00,144.66,145.11,144.6,144.87,37230.0,143.1942,143.6396,143.1348,143.4021,37230.0
2022-06-06 11:30:00,144.89,144.89,143.69,144.16,20895.0,143.4219,143.4219,142.234,142.6993,20895.0
2022-06-06 11:40:00,144.05,144.67,144.01,144.39,15834.0,142.5904,143.2041,142.5508,142.9269,15834.0
2022-06-06 11:50:00,144.18,144.38,144.18,144.31,3437.0,142.7191,142.917,142.7191,142.8477,3437.0
2022-06-06 12:00:00,144.31,144.31,143.65,143.91,20407.0,142.8477,142.8477,142.1944,142.4518,20407.0
2022-06-06 12:10:00,143.85,144.01,143.72,143.89,6623.0,142.3924,142.5508,142.2637,142.432,6623.0
2022-06-06 12:20:00,144.06,144.06,143.75,143.8,10596.0,142.6003,142.6003,142.2934,142.3429,10596.0
2022-06-06 12:30:00,143.78,143.97,143.63,143.72,16757.0,142.3231,142.5112,142.1746,142.2637,16757.0
2022-06-06 12:40:00,143.69,143.99,143.67,143.87,5629.0,142.234,142.531,142.2142,142.4122,5629.0
2022-06-06 12:50:00,143.84,143.99,143.67,143.94,4366.0,142.3825,142.531,142.2142,142.4815,4366.0
2022-06-06 13:00:00,143.94,143.97,143.85,143.87,4598.0,142.4815,142.5112,142.3924,142.4122,4598.0
2022-06-06 13:10:00,143.82,143.88,143.43,143.56,4846.0,142.3627,142.4221,141.9767,142.1053,4846.0
2022-06-06 13:20:00,143.45,143.66,143.34,143.61,4854.0,141.9965,142.2043,141.8876,142.1548,4854.0
2022-06-06 13:30:00,143.6,143.83,143.52,143.76,4697.0,142.1449,142.3726,142.0657,142.3033,4697.0
2022-06-06 13:40:00,143.77,143.93,143.77,143.8,3666.0,142.3132,142.4716,142.3132,142.3429,3666.0
2022-06-06 13:50:00,143.85,144.3,143.85,144.3,8470.0,142.3924,142.8378,142.3924,142.8378,8470.0
2022-06-06 14:00:00,144.31,144.45,144.01,144.07,9455.0,142.8477,142.9863,142.5508,142.6102,9455.0
2022-06-06 14:10:00,144.12,144.12,143.78,143.84,6401.0,142.6597,142.6597,142.3231,142.3825,6401.0
2022-06-06 14:20:00,143.84,144.09,143.53,144.04,62108.0,142.3825,142.63,142.0756,142.5805,62108.0
2022-06-06 14:30:00,144.01,144.12,143.7,143.78,15674.0,142.5508,142.6597,142.2439,142.3231,15674.0
2022-06-06 14:40:00,143.78,144.15,143.77,144.04,10906.0,142.3231,142.6894,142.3132,142.5805,10906.0
2022-06-06 14:50:00,143.99,144.33,143.73,144.28,17223.0,142.531,142.8675,142.2736,142.818,17223.0
2022-06-06 15:00:00,144.23,144.28,144.02,144.08,13735.0,142.7685,142.818,142.5607,142.6201,13735.0
2022-06-06 15:10:00,144.08,144.35,143.97,144.11,19523.0,142.6201,142.8873,142.5112,142.6498,19523.0
2022-06-06 15:20:00,144.1,144.48,144.02,144.47,23822.0,142.6399,143.016,142.5607,143.0061,23822.0
2022-06-06 15:30:00,144.46,144.54,144.02,144.13,37549.0,142.9962,143.0754,142.5607,142.6696,37549.0
2022-06-06 15:40:00,144.15,144.63,144.09,144.3,50035.0,142.6894,143.1645,142.63,142.8378,50035.0
2022-06-06 15:50:00,144.32,144.71,144.32,144.45,134126.0,142.8576,143.2437,142.8576,142.9863,134126.0
2022-06-07 09:30:00,142.32,142.89,140.57,141.84,66916.0,140.8779,141.4421,139.1456,140.4028,66916.0
2022-06-07 09:40:00,141.97,142.41,141.48,142.32,24228.0,140.5314,140.967,140.0464,140.8779,24228.0
2022-06-07 09:50:00,142.28,143.05,142.18,142.36,23724.0,140.8383,141.6005,140.7393,140.9175,23724.0
2022-06-07 10:00:00,142.25,143.05,142.13,142.6,14133.0,140.8086,141.6005,140.6898,141.1551,14133.0
2022-06-07 10:10:00,142.64,142.77,141.91,142.22,27256.0,141.1947,141.3233,140.4721,140.7789,27256.0
2022-06-07 10:20:00,142.63,143.21,142.49,143.2,9926.0,141.1848,141.7589,141.0462,141.749,9926.0
2022-06-07 10:30:00,143.13,143.73,143.13,143.72,7765.0,141.6797,142.2736,141.6797,142.2637,7765.0
2022-06-07 10:40:00,143.79,144.13,143.62,143.92,12496.0,142.333,142.6696,142.1647,142.4617,12496.0
2022-06-07 10:50:00,143.89,143.96,143.45,143.54,19098.0,142.432,142.5013,141.9965,142.0855,19098.0
2022-06-07 11:00:00,143.51,143.65,143.29,143.48,9942.0,142.0558,142.1944,141.8381,142.0261,9942.0
2022-06-07 11:10:00,143.47,143.74,143.37,143.37,8253.0,142.0163,142.2835,141.9173,141.9173,8253.0
2022-06-07 11:20:00,143.39,143.47,143.1,143.18,32272.0,141.9371,142.0163,141.65,141.7292,32272.0
2022-06-07 11:30:00,143.22,143.48,143.12,143.48,9776.0,141.7688,142.0261,141.6698,142.0261,9776.0
2022-06-07 11:40:00,143.47,143.48,143.03,143.17,8442.0,142.0163,142.0261,141.5807,141.7193,8442.0
2022-06-07 11:50:00,143.13,143.26,143.03,143.24,4354.0,141.6797,141.8084,141.5807,141.7886,4354.0
2022-06-07 12:00:00,143.21,143.39,143.03,143.18,4761.0,141.7589,141.9371,141.5807,141.7292,4761.0
2022-06-07 12:10:00,143.13,143.17,142.67,142.77,16473.0,141.6797,141.7193,141.2244,141.3233,16473.0
2022-06-07 12:20:00,142.74,142.89,142.58,142.85,8087.0,141.2936,141.4421,141.1353,141.4025,8087.0
2022-06-07 12:30:00,142.69,142.96,142.62,142.89,6306.0,141.2442,141.5114,141.1749,141.4421,6306.0
2022-06-07 12:40:00,143.01,143.39,142.97,143.39,6498.0,141.5609,141.9371,141.5213,141.9371,6498.0
2022-06-07 12:50:00,143.3,143.42,143.19,143.28,16999.0,141.848,141.9668,141.7391,141.8282,16999.0
2022-06-07 13:00:00,143.31,143.42,143.17,143.42,5987.0,141.8579,141.9668,141.7193,141.9668,5987.0
2022-06-07 13:10:00,143.46,143.51,143.17,143.17,9424.0,142.0064,142.0558,141.7193,141.7193,9424.0
2022-06-07 13:20:00,143.16,143.23,143.0,143.06,6819.0,141.7094,141.7787,141.551,141.6104,6819.0
2022-06-07 13:30:00,143.12,143.12,142.91,143.01,6748.0,141.6698,141.6698,141.4619,141.5609,6748.0
2022-06-07 13:40:00,143.01,143.05,142.84,142.93,12086.0,141.5609,141.6005,141.3926,141.4817,12086.0
2022-06-07 13:50:00,142.95,143.01,142.76,142.81,10517.0,141.5015,141.5609,141.3134,141.3629,10517.0
2022-06-07 14:00:00,142.8,143.4,142.77,143.4,9413.0,141.353,141.947,141.3233,141.947,9413.0
2022-06-07 14:10:00,143.4,143.56,143.36,143.41,5295.0,141.947,142.1053,141.9074,141.9569,5295.0
2022-06-07 14:20:00,143.39,143.45,143.3,143.4,9184.0,141.9371,141.9965,141.848,141.947,9184.0
2022-06-07 14:30:00,143.38,143.59,143.36,143.4,9522.0,141.9272,142.135,141.9074,141.947,9522.0
2022-06-07 14:40:00,143.41,143.48,143.16,143.24,10452.0,141.9569,142.0261,141.7094,141.7886,10452.0
2022-06-07 14:50:00,143.23,143.37,143.18,143.36,7786.0,141.7787,141.9173,141.7292,141.9074,7786.0
2022-06-07 15:00:00,143.35,143.55,143.32,143.43,9923.0,141.8975,142.0954,141.8678,141.9767,9923.0
2022-06-07 15:10:00,143.47,143.52,143.28,143.47,13132.0,142.0163,142.0657,141.8282,142.0163,13132.0
2022-06-07 15:20:00,143.47,143.55,143.4,143.52,17017.0,142.0163,142.0954,141.947,142.0657,17017.0
2022-06-07 15:30:00,143.52,143.71,143.52,143.67,20522.0,142.0657,142.2538,142.0657,142.2142,20522.0
2022-06-07 15:40:00,143.67,143.86,143.65,143.86,18254.0,142.2142,142.4023,142.1944,142.4023,18254.0
2022-06-07 15:50:00,143.9,144.09,143.69,143.8,102975.0,142.4419,142.63,142.234,142.3429,102975.0
2022-06-08 09:30:00,141.83,142.17,140.99,141.67,36889.0,140.3929,140.7294,139.5614,140.2345,36889.0
2022-06-08 09:40:00,141.56,142.44,140.96,142.44,14354.0,140.1256,140.9967,139.5317,140.9967,14354.0
2022-06-08 09:50:00,142.4,142.85,142.21,142.71,19925.0,140.9571,141.4025,140.769,141.264,19925.0
2022-06-08 10:00:00,142.65,142.88,142.26,142.53,16039.0,141.2046,141.4322,140.8185,141.0858,16039.0
2022-06-08 10:10:00,142.39,142.39,141.48,141.88,12736.0,140.9472,140.9472,140.0464,140.4424,12736.0
2022-06-08 10:20:00,141.85,142.26,141.7,141.72,10216.0,140.4127,140.8185,140.2642,140.284,10216.0
2022-06-08 10:30:00,141.65,142.19,141.61,141.75,10800.0,140.2147,140.7492,140.1751,140.3137,10800.0
2022-06-08 10:40:00,141.72,142.12,141.66,141.86,15768.0,140.284,140.6799,140.2246,140.4226,15768.0
2022-06-08 10:50:00,141.91,142.01,141.5,141.5,12538.0,140.4721,140.571,140.0662,140.0662,12538.0
2022-06-08 11:00:00,141.53,141.57,141.28,141.36,12083.0,140.0959,140.1355,139.8484,139.9276,12083.0
2022-06-08 11:10:00,141.36,141.97,141.3,141.97,8646.0,139.9276,140.5314,139.8682,140.5314,8646.0
2022-06-08 11:20:00,141.88,142.04,141.76,141.91,9805.0,140.4424,140.6007,140.3236,140.4721,9805.0
2022-06-08 11:30:00,141.94,142.09,141.84,141.88,13816.0,140.5018,140.6502,140.4028,140.4424,13816.0
2022-06-08 11:40:00,141.96,142.0,141.47,141.64,14438.0,140.5216,140.5611,140.0365,140.2048,14438.0
2022-06-08 11:50:00,141.69,141.96,141.69,141.9,6013.0,140.2543,140.5216,140.2543,140.4622,6013.0
2022-06-08 12:00:00,141.93,142.17,141.85,141.99,6155.0,140.4919,140.7294,140.4127,140.5512,6155.0
2022-06-08 12:10:00,142.02,142.12,141.91,142.08,6978.0,140.5809,140.6799,140.4721,140.6403,6978.0
2022-06-08 12:20:00,142.13,142.13,141.55,141.79,12663.0,140.6898,140.6898,140.1157,140.3533,12663.0
2022-06-08 12:30:00,141.73,141.77,141.08,141.08,8748.0,140.2939,140.3335,139.6505,139.6505,8748.0
2022-06-08 12:40:00,141.02,141.39,140.96,141.36,59363.0,139.5911,139.9573,139.5317,139.9276,59363.0
2022-06-08 12:50:00,141.33,141.73,141.33,141.71,8488.0,139.8979,140.2939,139.8979,140.2741,8488.0
2022-06-08 13:00:00,141.67,141.67,141.44,141.65,6527.0,140.2345,140.2345,140.0068,140.2147,6527.0
2022-06-08 13:10:00,141.58,141.8,141.53,141.8,7946.0,140.1454,140.3632,140.0959,140.3632,7946.0
2022-06-08 13:20:00,141.86,141.86,141.49,141.49,5207.0,140.4226,140.4226,140.0563,140.0563,5207.0
2022-06-08 13:30:00,141.42,141.47,140.81,140.87,19022.0,139.987,140.0365,139.3832,139.4426,19022.0
2022-06-08 13:40:00,140.8,141.43,140.78,141.25,7940.0,139.3733,139.9969,139.3535,139.8187,7940.0
2022-06-08 13:50:00,141.27,141.31,141.06,141.25,7976.0,139.8385,139.8781,139.6307,139.8187,7976.0
2022-06-08 14:00:00,141.25,141.29,140.75,140.81,13896.0,139.8187,139.8583,139.3238,139.3832,13896.0
2022-06-08 14:10:00,140.81,140.83,140.55,140.62,8163.0,139.3832,139.403,139.1258,139.1951,8163.0
2022-06-08 14:20:00,140.6,140.87,140.57,140.71,35268.0,139.1753,139.4426,139.1456,139.2842,35268.0
2022-06-08 14:30:00,140.72,140.78,140.55,140.67,26584.0,139.2941,139.3535,139.1258,139.2446,26584.0
2022-06-08 14:40:00,140.71,140.96,140.68,140.95,22361.0,139.2842,139.5317,139.2545,139.5218,22361.0
2022-06-08 14:50:00,140.91,140.95,140.54,140.69,41774.0,139.4822,139.5218,139.1159,139.2644,41774.0
2022-06-08 15:00:00,140.66,140.66,140.38,140.4,21938.0,139.2347,139.2347,138.9576,138.9774,21938.0
2022-06-08 15:10:00,140.38,140.72,140.28,140.44,20059.0,138.9576,139.2941,138.8586,139.017,20059.0
2022-06-08 15:20:00,140.47,140.68,140.42,140.59,38441.0,139.0466,139.2545,138.9972,139.1654,38441.0
2022-06-08 15:30:00,140.63,140.96,140.49,140.75,48093.0,139.205,139.5317,139.0664,139.3238,48093.0
2022-06-08 15:40:00,140.72,140.94,140.43,140.45,62256.0,139.2941,139.5119,139.0071,139.0269,62256.0
2022-06-08 15:50:00,140.46,140.85,140.46,140.71,172255.0,139.0368,139.4228,139.0368,139.2842,172255.0
2022-06-09 09:30:00,140.05,140.05,137.72,137.72,39893.0,138.6309,138.6309,136.3245,136.3245,39893.0
2022-06-09 09:40:00,137.7,137.91,137.22,137.5,64883.0,136.3047,136.5126,135.8296,136.1067,64883.0
2022-06-09 09:50:00,137.52,138.04,137.33,137.83,23539.0,136.1265,136.6413,135.9385,136.4334,23539.0
2022-06-09 10:00:00,137.8,138.45,137.62,138.15,21996.0,136.4037,137.0471,136.2255,136.7502,21996.0
2022-06-09 10:10:00,138.19,138.78,137.89,138.55,21775.0,136.7898,137.3738,136.4928,137.1461,21775.0
2022-06-09 10:20:00,138.78,139.05,138.56,138.79,8459.0,137.3738,137.641,137.156,137.3837,8459.0
2022-06-09 10:30:00,138.95,139.07,138.53,138.53,6913.0,137.5421,137.6608,137.1263,137.1263,6913.0
2022-06-09 10:40:00,138.61,138.61,137.75,137.75,20094.0,137.2055,137.2055,136.3542,136.3542,20094.0
2022-06-09 10:50:00,137.74,137.96,137.38,137.7,25080.0,136.3443,136.5621,135.988,136.3047,25080.0
2022-06-09 11:00:00,137.67,137.73,137.42,137.61,25288.0,136.275,136.3344,136.0276,136.2156,25288.0
2022-06-09 11:10:00,137.64,137.67,137.42,137.61,20762.0,136.2453,136.275,136.0276,136.2156,20762.0
2022-06-09 11:20:00,137.72,137.92,137.62,137.75,13096.0,136.3245,136.5225,136.2255,136.3542,13096.0
2022-06-09 11:30:00,137.66,138.09,137.5,138.08,33748.0,136.2651,136.6908,136.1067,136.6809,33748.0
2022-06-09 11:40:00,138.08,138.4,137.96,138.05,8295.0,136.6809,136.9976,136.5621,136.6512,8295.0
2022-06-09 11:50:00,138.0,138.29,137.85,138.24,8093.0,136.6017,136.8887,136.4532,136.8392,8093.0
2022-06-09 12:00:00,138.29,138.3,137.81,138.02,6185.0,136.8887,136.8986,136.4136,136.6215,6185.0
2022-06-09 12:10:00,137.92,137.95,137.72,137.86,8779.0,136.5225,136.5522,136.3245,136.4631,8779.0
2022-06-09 12:20:00,137.88,138.22,137.83,138.18,20251.0,136.4829,136.8194,136.4334,136.7799,20251.0
2022-06-09 12:30:00,138.26,138.26,137.99,138.19,7637.0,136.859,136.859,136.5918,136.7898,7637.0
2022-06-09 12:40:00,138.24,138.35,138.19,138.27,4765.0,136.8392,136.9481,136.7898,136.8689,4765.0
2022-06-09 12:50:00,138.2,138.54,138.19,138.53,8568.0,136.7997,137.1362,136.7898,137.1263,8568.0
2022-06-09 13:00:00,138.6,138.63,138.46,138.49,8614.0,137.1956,137.2253,137.057,137.0867,8614.0
2022-06-09 13:10:00,138.55,138.62,138.43,138.55,10416.0,137.1461,137.2154,137.0273,137.1461,10416.0
2022-06-09 13:20:00,138.58,138.62,138.09,138.09,7712.0,137.1758,137.2154,136.6908,136.6908,7712.0
2022-06-09 13:30:00,138.09,138.14,137.94,138.09,6283.0,136.6908,136.7403,136.5423,136.6908,6283.0
2022-06-09 13:40:00,138.06,138.14,137.96,138.12,7878.0,136.6611,136.7403,136.5621,136.7205,7878.0
2022-06-09 13:50:00,138.16,138.51,138.14,138.49,8061.0,136.7601,137.1065,136.7403,137.0867,8061.0
2022-06-09 14:00:00,138.47,138.56,138.2,138.41,16255.0,137.0669,137.156,136.7997,137.0075,16255.0
2022-06-09 14:10:00,138.42,138.47,138.3,138.33,11022.0,137.0174,137.0669,136.8986,136.9283,11022.0
2022-06-09 14:20:00,138.35,138.35,137.93,138.18,14734.0,136.9481,136.9481,136.5324,136.7799,14734.0
2022-06-09 14:30:00,138.15,138.15,137.93,137.99,11868.0,136.7502,136.7502,136.5324,136.5918,11868.0
2022-06-09 14:40:00,137.97,138.02,137.77,137.95,28428.0,136.572,136.6215,136.374,136.5522,28428.0
2022-06-09 14:50:00,137.95,138.07,137.65,138.01,69681.0,136.5522,136.671,136.2552,136.6116,69681.0
2022-06-09 15:00:00,137.96,137.96,137.04,137.04,86823.0,136.5621,136.5621,135.6514,135.6514,86823.0
2022-06-09 15:10:00,137.1,137.14,136.76,136.91,26551.0,135.7108,135.7504,135.3742,135.5227,26551.0
2022-06-09 15:20:00,136.95,137.02,136.56,136.56,22245.0,135.5623,135.6316,135.1763,135.1763,22245.0
2022-06-09 15:30:00,136.55,136.69,136.48,136.52,52622.0,135.1664,135.305,135.0971,135.1367,52622.0
2022-06-09 15:40:00,136.51,136.51,135.91,136.03,78244.0,135.1268,135.1268,134.5329,134.6516,78244.0
2022-06-09 15:50:00,136.03,136.24,135.79,135.79,179500.0,134.6516,134.8595,134.4141,134.4141,179500.0
2022-06-10 09:30:00,132.4,133.38,132.15,133.31,139307.0,131.0584,132.0285,130.811,131.9592,139307.0
2022-06-10 09:40:00,133.5,134.45,132.67,132.67,82510.0,132.1473,133.0876,131.3257,131.3257,82510.0
2022-06-10 09:50:00,132.67,133.08,131.97,132.04,86948.0,131.3257,131.7315,130.6328,130.7021,86948.0
2022-06-10 10:00:00,131.8,131.82,130.2,130.36,66470.0,130.4645,130.4843,128.8807,129.0391,66470.0
2022-06-10 10:10:00,130.4,131.13,130.38,130.77,29911.0,129.0787,129.8013,129.0589,129.4449,29911.0
2022-06-10 10:20:00,130.75,130.85,130.22,130.22,41106.0,129.4251,129.5241,128.9005,128.9005,41106.0
2022-06-10 10:30:00,130.35,130.82,130.07,130.2,39484.0,129.0292,129.4944,128.752,128.8807,39484.0
2022-06-10 10:40:00,130.05,130.56,129.71,130.42,21068.0,128.7322,129.2371,128.3957,129.0985,21068.0
2022-06-10 10:50:00,130.44,130.88,130.02,130.02,37728.0,129.1183,129.5538,128.7025,128.7025,37728.0
2022-06-10 11:00:00,129.98,130.02,129.38,129.55,25507.0,128.6629,128.7025,128.069,128.2373,25507.0
2022-06-10 11:10:00,129.56,129.68,129.05,129.29,28285.0,128.2472,128.366,127.7424,127.9799,28285.0
2022-06-10 11:20:00,129.33,129.99,129.32,129.88,28434.0,128.0195,128.6728,128.0096,128.564,28434.0
2022-06-10 11:30:00,129.88,130.06,129.31,129.31,24160.0,128.564,128.7421,127.9997,127.9997,24160.0
2022-06-10 11:40:00,129.23,129.62,129.16,129.16,12311.0,127.9205,128.3066,127.8513,127.8513,12311.0
2022-06-10 11:50:00,129.15,129.61,129.02,129.52,14108.0,127.8414,128.2967,127.7127,128.2076,14108.0
2022-06-10 12:00:00,129.56,129.7,129.4,129.44,23209.0,128.2472,128.3858,128.0888,128.1284,23209.0
2022-06-10 12:10:00,129.49,129.57,129.18,129.27,8897.0,128.1779,128.2571,127.871,127.9601,8897.0
2022-06-10 12:20:00,129.3,129.37,128.92,129.04,9625.0,127.9898,128.0591,127.6137,127.7325,9625.0
2022-06-10 12:30:00,129.14,129.2,128.73,128.9,13360.0,127.8315,127.8908,127.4256,127.5939,13360.0
2022-06-10 12:40:00,128.86,128.91,128.64,128.84,9153.0,127.5543,127.6038,127.3365,127.5345,9153.0
2022-06-10 12:50:00,128.8,128.81,128.38,128.67,10540.0,127.4949,127.5048,127.0792,127.3662,10540.0
2022-06-10 13:00:00,128.68,128.69,128.35,128.61,21572.0,127.3761,127.386,127.0495,127.3068,21572.0
2022-06-10 13:10:00,128.64,128.72,128.35,128.47,53066.0,127.3365,127.4157,127.0495,127.1682,53066.0
2022-06-10 13:20:00,128.52,128.79,128.47,128.6,92890.0,127.2177,127.485,127.1682,127.2969,92890.0
2022-06-10 13:30:00,128.59,128.7,128.19,128.5,65818.0,127.287,127.3959,126.8911,127.1979,65818.0
2022-06-10 13:40:00,128.55,129.13,128.38,129.13,87775.0,127.2474,127.8216,127.0792,127.8216,87775.0
2022-06-10 13:50:00,129.16,129.2,128.66,128.83,34346.0,127.8513,127.8908,127.3563,127.5246,34346.0
2022-06-10 14:00:00,128.8,128.96,128.48,128.96,18825.0,127.4949,127.6533,127.1781,127.6533,18825.0
2022-06-10 14:10:00,128.98,128.98,128.64,128.96,18359.0,127.6731,127.6731,127.3365,127.6533,18359.0
2022-06-10 14:20:00,128.86,129.19,128.64,128.67,15645.0,127.5543,127.8809,127.3365,127.3662,15645.0
2022-06-10 14:30:00,128.73,128.79,128.44,128.44,25679.0,127.4256,127.485,127.1385,127.1385,25679.0
2022-06-10 14:40:00,128.38,128.81,128.31,128.81,23729.0,127.0792,127.5048,127.0099,127.5048,23729.0
2022-06-10 14:50:00,128.82,129.11,128.67,129.05,20864.0,127.5147,127.8018,127.3662,127.7424,20864.0
2022-06-10 15:00:00,129.02,129.18,128.52,128.53,24137.0,127.7127,127.871,127.2177,127.2276,24137.0
2022-06-10 15:10:00,128.52,128.71,128.44,128.56,51872.0,127.2177,127.4058,127.1385,127.2573,51872.0
2022-06-10 15:20:00,128.58,128.81,128.11,128.61,60090.0,127.2771,127.5048,126.8119,127.3068,60090.0
2022-06-10 15:30:00,128.6,128.62,128.26,128.35,77553.0,127.2969,127.3167,126.9604,127.0495,77553.0
2022-06-10 15:40:00,128.36,128.4,127.46,127.47,96852.0,127.0594,127.099,126.1685,126.1784,96852.0
2022-06-10 15:50:00,127.43,127.82,127.41,127.45,300796.0,126.1388,126.5248,126.119,126.1586,300796.0
2022-06-13 09:30:00,123.65,123.82,122.35,122.98,97445.0,122.3971,122.5654,121.1103,121.7339,97445.0
2022-06-13 09:40:00,122.92,123.58,122.37,122.37,97684.0,121.6745,122.3278,121.1301,121.1301,97684.0
2022-06-13 09:50:00,122.46,122.54,121.37,121.37,42989.0,121.2191,121.2983,120.1402,120.1402,42989.0
2022-06-13 10:00:00,121.41,121.81,120.62,121.61,65218.0,120.1798,120.5757,119.3978,120.3778,65218.0
2022-06-13 10:10:00,121.69,121.86,120.43,120.48,23615.0,120.4569,120.6252,119.2097,119.2592,23615.0
2022-06-13 10:20:00,120.46,120.76,120.26,120.26,34225.0,119.2394,119.5364,119.0414,119.0414,34225.0
2022-06-13 10:30:00,120.26,120.35,119.88,120.11,25867.0,119.0414,119.1305,118.6653,118.893,25867.0
2022-06-13 10:40:00,120.1,120.15,119.62,119.83,40441.0,118.8831,118.9325,118.4079,118.6158,40441.0
2022-06-13 10:50:00,119.82,120.51,119.35,120.24,94159.0,118.6059,119.2889,118.1407,119.0216,94159.0
2022-06-13 11:00:00,120.24,120.5,119.82,120.39,33247.0,119.0216,119.279,118.6059,119.1701,33247.0
2022-06-13 11:10:00,120.34,121.31,120.18,121.27,18277.0,119.1206,120.0808,118.9622,120.0412,18277.0
2022-06-13 11:20:00,121.27,121.79,121.13,121.36,30379.0,120.0412,120.5559,119.9026,120.1303,30379.0
2022-06-13 11:30:00,121.38,121.83,121.24,121.82,17593.0,120.1501,120.5955,120.0115,120.5856,17593.0
2022-06-13 11:40:00,121.83,122.09,121.67,122.03,17908.0,120.5955,120.8529,120.4371,120.7935,17908.0
2022-06-13 11:50:00,122.08,122.22,121.62,121.91,24123.0,120.843,120.9816,120.3877,120.6747,24123.0
2022-06-13 12:00:00,121.88,122.05,121.26,121.42,25816.0,120.645,120.8133,120.0313,120.1897,25816.0
2022-06-13 12:10:00,121.34,121.55,120.85,121.12,24714.0,120.1105,120.3184,119.6255,119.8927,24714.0
2022-06-13 12:20:00,121.2,121.29,120.9,121.15,41804.0,119.9719,120.061,119.6749,119.9224,41804.0
2022-06-13 12:30:00,121.12,122.06,120.99,121.77,89227.0,119.8927,120.8232,119.764,120.5361,89227.0
2022-06-13 12:40:00,121.79,121.79,121.42,121.48,47363.0,120.5559,120.5559,120.1897,120.2491,47363.0
2022-06-13 12:50:00,121.44,121.7,121.15,121.29,40318.0,120.2095,120.4668,119.9224,120.061,40318.0
2022-06-13 13:00:00,121.26,121.27,121.0,121.08,24443.0,120.0313,120.0412,119.7739,119.8531,24443.0
2022-06-13 13:10:00,121.11,121.23,121.0,121.2,14917.0,119.8828,120.0016,119.7739,119.9719,14917.0
2022-06-13 13:20:00,121.18,121.25,120.82,121.03,53383.0,119.9521,120.0214,119.5958,119.8036,53383.0
2022-06-13 13:30:00,121.03,121.18,120.93,121.18,62138.0,119.8036,119.9521,119.7046,119.9521,62138.0
2022-06-13 13:40:00,121.19,121.79,121.15,121.56,56310.0,119.962,120.5559,119.9224,120.3283,56310.0
2022-06-13 13:50:00,121.55,121.82,121.37,121.77,46825.0,120.3184,120.5856,120.1402,120.5361,46825.0
2022-06-13 14:00:00,121.73,121.84,121.4,121.43,48318.0,120.4965,120.6054,120.1699,120.1996,48318.0
2022-06-13 14:10:00,121.43,121.59,120.98,121.59,53845.0,120.1996,120.358,119.7541,120.358,53845.0
2022-06-13 14:20:00,121.65,121.84,121.47,121.68,22498.0,120.4173,120.6054,120.2392,120.447,22498.0
2022-06-13 14:30:00,121.67,121.96,121.42,121.88,39552.0,120.4371,120.7242,120.1897,120.645,39552.0
2022-06-13 14:40:00,121.9,122.2,121.59,121.64,44531.0,120.6648,120.9618,120.358,120.4074,44531.0
2022-06-13 14:50:00,121.63,121.77,121.48,121.64,44808.0,120.3976,120.5361,120.2491,120.4074,44808.0
2022-06-13 15:00:00,121.6,121.74,121.2,121.21,34405.0,120.3679,120.5064,119.9719,119.9818,34405.0
2022-06-13 15:10:00,121.21,121.64,120.85,121.12,56212.0,119.9818,120.4074,119.6255,119.8927,56212.0
2022-06-13 15:20:00,121.09,121.21,120.66,120.67,40576.0,119.863,119.9818,119.4374,119.4473,40576.0
2022-06-13 15:30:00,120.65,121.01,120.44,120.62,83715.0,119.4275,119.7838,119.2196,119.3978,83715.0
2022-06-13 15:40:00,120.6,120.63,120.34,120.49,91445.0,119.378,119.4077,119.1206,119.2691,91445.0
2022-06-13 15:50:00,120.51,121.02,120.05,120.9,235021.0,119.2889,119.7937,118.8336,119.6749,235021.0
2022-06-14 09:30:00,120.79,122.03,120.69,120.8,55146.0,119.5661,120.7935,119.4671,119.576,55146.0
2022-06-14 09:40:00,120.91,120.91,119.72,119.85,23792.0,119.6848,119.6848,118.5069,118.6356,23792.0
2022-06-14 09:50:00,119.78,120.57,118.92,120.54,58224.0,118.5663,119.3483,117.715,119.3186,58224.0
2022-06-14 10:00:00,120.51,121.11,119.92,119.98,38459.0,119.2889,119.8828,118.7049,118.7643,38459.0
2022-06-14 10:10:00,120.05,120.44,119.59,119.61,43230.0,118.8336,119.2196,118.3782,118.398,43230.0
2022-06-14 10:20:00,119.52,119.65,119.16,119.24,34126.0,118.3089,118.4376,117.9526,118.0318,34126.0
2022-06-14 10:30:00,119.31,119.82,119.28,119.35,18107.0,118.1011,118.6059,118.0714,118.1407,18107.0
2022-06-14 10:40:00,119.25,119.47,118.69,119.44,51160.0,118.0417,118.2594,117.4873,118.2297,51160.0
2022-06-14 10:50:00,119.45,119.88,119.28,119.62,27415.0,118.2396,118.6653,118.0714,118.4079,27415.0
2022-06-14 11:00:00,119.65,120.08,119.07,119.27,38308.0,118.4376,118.8633,117.8635,118.0615,38308.0
2022-06-14 11:10:00,119.26,119.26,118.73,118.77,31528.0,118.0516,118.0516,117.5269,117.5665,31528.0
2022-06-14 11:20:00,118.74,119.37,118.41,119.14,27771.0,117.5368,118.1605,117.2102,117.9328,27771.0
2022-06-14 11:30:00,119.1,119.35,118.83,119.07,24781.0,117.8932,118.1407,117.6259,117.8635,24781.0
2022-06-14 11:40:00,119.13,119.49,119.02,119.39,25933.0,117.9229,118.2792,117.814,118.1802,25933.0
2022-06-14 11:50:00,119.39,119.8,119.03,119.72,97910.0,118.1802,118.5861,117.8239,118.5069,97910.0
2022-06-14 12:00:00,119.64,119.72,119.29,119.33,17325.0,118.4277,118.5069,118.0813,118.1209,17325.0
2022-06-14 12:10:00,119.36,119.6,119.17,119.57,30635.0,118.1506,118.3881,117.9625,118.3584,30635.0
2022-06-14 12:20:00,119.68,119.82,119.48,119.61,18819.0,118.4673,118.6059,118.2693,118.398,18819.0
2022-06-14 12:30:00,119.63,119.66,119.22,119.22,16330.0,118.4178,118.4475,118.012,118.012,16330.0
2022-06-14 12:40:00,119.27,119.76,119.17,119.76,8876.0,118.0615,118.5465,117.9625,118.5465,8876.0
2022-06-14 12:50:00,119.84,120.09,119.74,120.03,37236.0,118.6257,118.8732,118.5267,118.8138,37236.0
2022-06-14 13:00:00,120.06,120.06,119.6,119.97,20627.0,118.8435,118.8435,118.3881,118.7544,20627.0
2022-06-14 13:10:00,120.0,120.51,119.85,120.39,33787.0,118.7841,119.2889,118.6356,119.1701,33787.0
2022-06-14 13:20:00,120.47,120.71,120.16,120.2,35276.0,119.2493,119.4869,118.9424,118.982,35276.0
2022-06-14 13:30:00,120.13,120.14,119.5,119.58,13214.0,118.9127,118.9226,118.2891,118.3683,13214.0
2022-06-14 13:40:00,119.56,119.56,119.06,119.08,21941.0,118.3485,118.3485,117.8536,117.8734,21941.0
2022-06-14 13:50:00,119.1,119.2,118.94,119.06,40744.0,117.8932,117.9922,117.7348,117.8536,40744.0
2022-06-14 14:00:00,119.08,119.79,119.07,119.68,15814.0,117.8734,118.5762,117.8635,118.4673,15814.0
2022-06-14 14:10:00,119.66,119.67,119.32,119.41,18101.0,118.4475,118.4574,118.111,118.2,18101.0
2022-06-14 14:20:00,119.35,119.76,119.34,119.64,28874.0,118.1407,118.5465,118.1308,118.4277,28874.0
2022-06-14 14:30:00,119.61,119.74,119.44,119.6,28164.0,118.398,118.5267,118.2297,118.3881,28164.0
2022-06-14 14:40:00,119.58,119.58,119.09,119.16,12098.0,118.3683,118.3683,117.8833,117.9526,12098.0
2022-06-14 14:50:00,119.16,119.17,118.78,118.87,17511.0,117.9526,117.9625,117.5764,117.6655,17511.0
2022-06-14 15:00:00,118.9,118.92,118.39,118.4,26410.0,117.6952,117.715,117.1904,117.2003,26410.0
2022-06-14 15:10:00,118.42,118.5,117.97,118.02,39832.0,117.2201,117.2993,116.7746,116.8241,39832.0
2022-06-14 15:20:00,118.02,118.72,118.0,118.66,33878.0,116.8241,117.517,116.8043,117.4576,33878.0
2022-06-14 15:30:00,118.67,119.28,118.52,119.27,80691.0,117.4675,118.0714,117.3191,118.0615,80691.0
2022-06-14 15:40:00,119.29,119.61,119.24,119.38,73939.0,118.0813,118.398,118.0318,118.1703,73939.0
2022-06-14 15:50:00,119.42,119.42,118.92,119.25,171688.0,118.2099,118.2099,117.715,118.0417,171688.0
2022-06-15 09:30:00,121.31,122.75,120.65,122.17,74565.0,120.0808,121.5062,119.4275,120.9321,74565.0
2022-06-15 09:40:00,122.19,123.47,122.07,122.99,23882.0,120.9519,122.2189,120.8331,121.7438,23882.0
2022-06-15 09:50:00,123.07,123.62,122.82,122.93,29612.0,121.823,122.3674,121.5755,121.6844,29612.0
2022-06-15 10:00:00,122.97,123.2,122.86,123.07,27660.0,121.724,121.9516,121.6151,121.823,27660.0
2022-06-15 10:10:00,123.1,123.33,122.83,122.98,28721.0,121.8527,122.0803,121.5854,121.7339,28721.0
2022-06-15 10:20:00,122.98,123.07,122.73,122.91,38404.0,121.7339,121.823,121.4864,121.6646,38404.0
2022-06-15 10:30:00,122.91,122.99,122.22,122.59,14249.0,121.6646,121.7438,120.9816,121.3478,14249.0
2022-06-15 10:40:00,122.54,122.54,121.96,122.23,38661.0,121.2983,121.2983,120.7242,120.9915,38661.0
2022-06-15 10:50:00,122.27,122.31,121.76,122.19,16213.0,121.0311,121.0707,120.5262,120.9519,16213.0
2022-06-15 11:00:00,122.23,122.39,121.93,121.96,12004.0,120.9915,121.1498,120.6945,120.7242,12004.0
2022-06-15 11:10:00,121.98,122.06,121.85,121.94,17204.0,120.744,120.8232,120.6153,120.7044,17204.0
2022-06-15 11:20:00,121.9,121.9,121.58,121.84,18922.0,120.6648,120.6648,120.3481,120.6054,18922.0
2022-06-15 11:30:00,121.79,122.2,121.7,122.1,15637.0,120.5559,120.9618,120.4668,120.8628,15637.0
2022-06-15 11:40:00,122.05,122.18,122.0,122.11,13778.0,120.8133,120.942,120.7638,120.8727,13778.0
2022-06-15 11:50:00,122.08,122.16,121.87,121.91,12375.0,120.843,120.9222,120.6351,120.6747,12375.0
2022-06-15 12:00:00,121.88,122.09,121.78,121.87,19407.0,120.645,120.8529,120.546,120.6351,19407.0
2022-06-15 12:10:00,121.91,122.16,121.91,122.16,28299.0,120.6747,120.9222,120.6747,120.9222,28299.0
2022-06-15 12:20:00,122.16,122.46,121.97,121.97,12151.0,120.9222,121.2191,120.7341,120.7341,12151.0
2022-06-15 12:30:00,121.99,122.14,121.79,121.87,16245.0,120.7539,120.9024,120.5559,120.6351,16245.0
2022-06-15 12:40:00,121.91,122.18,121.71,122.14,21240.0,120.6747,120.942,120.4767,120.9024,21240.0
2022-06-15 12:50:00,122.12,122.13,121.52,121.65,11441.0,120.8826,120.8925,120.2887,120.4173,11441.0
2022-06-15 13:00:00,121.55,121.99,121.55,121.78,17318.0,120.3184,120.7539,120.3184,120.546,17318.0
2022-06-15 13:10:00,121.77,121.9,121.69,121.71,24818.0,120.5361,120.6648,120.4569,120.4767,24818.0
2022-06-15 13:20:00,121.71,121.8,121.68,121.75,26748.0,120.4767,120.5658,120.447,120.5163,26748.0
2022-06-15 13:30:00,121.75,121.93,121.67,121.89,16266.0,120.5163,120.6945,120.4371,120.6549,16266.0
2022-06-15 13:40:00,121.87,121.89,121.61,121.61,10510.0,120.6351,120.6549,120.3778,120.3778,10510.0
2022-06-15 13:50:00,121.58,122.36,121.41,122.36,25930.0,120.3481,121.1202,120.1798,121.1202,25930.0
2022-06-15 14:00:00,122.06,122.73,120.55,121.18,63134.0,120.8232,121.4864,119.3285,119.9521,63134.0
2022-06-15 14:10:00,121.21,122.0,120.86,121.74,13188.0,119.9818,120.7638,119.6354,120.5064,13188.0
2022-06-15 14:20:00,121.79,122.0,120.97,121.15,21361.0,120.5559,120.7638,119.7442,119.9224,21361.0
2022-06-15 14:30:00,121.23,122.2,120.26,121.98,31852.0,120.0016,120.9618,119.0414,120.744,31852.0
2022-06-15 14:40:00,121.93,123.37,121.89,122.44,198643.0,120.6945,122.1199,120.6549,121.1993,198643.0
2022-06-15 14:50:00,122.54,122.7,120.86,121.29,30485.0,121.2983,121.4567,119.6354,120.061,30485.0
2022-06-15 15:00:00,121.3,122.2,121.3,122.09,34069.0,120.0709,120.9618,120.0709,120.8529,34069.0
2022-06-15 15:10:00,122.01,122.25,121.23,121.49,23262.0,120.7737,121.0113,120.0016,120.259,23262.0
2022-06-15 15:20:00,121.5,122.5,121.44,122.43,62125.0,120.2689,121.2587,120.2095,121.1894,62125.0
2022-06-15 15:30:00,122.46,123.35,122.25,122.81,92086.0,121.2191,122.1001,121.0113,121.5656,92086.0
2022-06-15 15:40:00,122.75,122.77,122.05,122.25,78317.0,121.5062,121.526,120.8133,121.0113,78317.0
2022-06-15 15:50:00,122.23,122.23,121.65,121.88,132640.0,120.9915,120.9915,120.4173,120.645,132640.0
2022-06-16 09:30:00,118.46,119.01,117.63,117.84,82619.0,117.2597,117.8041,116.4381,116.646,82619.0
2022-06-16 09:40:00,117.84,118.71,117.55,118.55,29214.0,116.646,117.5071,116.3589,117.3488,29214.0
2022-06-16 09:50:00,118.37,118.62,118.06,118.31,17750.0,117.1706,117.4181,116.8637,117.1112,17750.0
2022-06-16 10:00:00,118.21,118.21,116.92,117.23,31637.0,117.0122,117.0122,115.7353,116.0421,31637.0
2022-06-16 10:10:00,117.23,117.67,116.85,117.31,19883.0,116.0421,116.4777,115.666,116.1213,19883.0
2022-06-16 10:20:00,117.27,117.77,116.98,117.77,16497.0,116.0817,116.5767,115.7947,116.5767,16497.0
2022-06-16 10:30:00,117.76,117.76,116.77,116.79,25673.0,116.5668,116.5668,115.5868,115.6066,25673.0
2022-06-16 10:40:00,116.85,117.09,116.62,116.66,13907.0,115.666,115.9036,115.4383,115.4779,13907.0
2022-06-16 10:50:00,116.58,116.66,116.33,116.33,15025.0,115.3987,115.4779,115.1513,115.1513,15025.0
2022-06-16 11:00:00,116.26,116.63,115.97,116.26,33144.0,115.082,115.4482,114.7949,115.082,33144.0
2022-06-16 11:10:00,116.19,116.87,116.16,116.51,39259.0,115.0127,115.6858,114.983,115.3294,39259.0
2022-06-16 11:20:00,116.5,116.93,116.45,116.67,46769.0,115.3195,115.7452,115.27,115.4878,46769.0
2022-06-16 11:30:00,116.65,116.83,116.25,116.83,34609.0,115.468,115.6462,115.0721,115.6462,34609.0
2022-06-16 11:40:00,116.9,116.91,116.04,116.16,9929.0,115.7155,115.7254,114.8642,114.983,9929.0
2022-06-16 11:50:00,116.23,116.32,115.93,116.23,14059.0,115.0523,115.1414,114.7553,115.0523,14059.0
2022-06-16 12:00:00,116.31,116.41,116.0,116.06,8929.0,115.1315,115.2304,114.8246,114.884,8929.0
2022-06-16 12:10:00,116.04,116.23,115.87,116.08,13555.0,114.8642,115.0523,114.6959,114.9038,13555.0
2022-06-16 12:20:00,115.93,116.14,115.82,116.09,10812.0,114.7553,114.9632,114.6464,114.9137,10812.0
2022-06-16 12:30:00,116.06,116.06,115.59,115.86,9894.0,114.884,114.884,114.4188,114.686,9894.0
2022-06-16 12:40:00,115.89,116.48,115.74,116.43,14450.0,114.7157,115.2997,114.5672,115.2502,14450.0
2022-06-16 12:50:00,116.37,116.71,116.35,116.6,27939.0,115.1908,115.5274,115.1711,115.4185,27939.0
2022-06-16 13:00:00,116.6,116.85,116.39,116.78,35051.0,115.4185,115.666,115.2106,115.5967,35051.0
2022-06-16 13:10:00,116.77,116.77,116.49,116.57,8862.0,115.5868,115.5868,115.3096,115.3888,8862.0
2022-06-16 13:20:00,116.57,117.26,116.45,117.22,35817.0,115.3888,116.0718,115.27,116.0322,35817.0
2022-06-16 13:30:00,117.21,117.31,116.79,117.1,75833.0,116.0223,116.1213,115.6066,115.9135,75833.0
2022-06-16 13:40:00,117.0,117.13,116.53,116.84,86903.0,115.8145,115.9431,115.3492,115.6561,86903.0
2022-06-16 13:50:00,116.86,116.92,116.01,116.1,44857.0,115.6759,115.7353,114.8345,114.9236,44857.0
2022-06-16 14:00:00,116.08,116.09,115.78,116.06,20338.0,114.9038,114.9137,114.6068,114.884,20338.0
2022-06-16 14:10:00,116.05,116.2,115.92,116.06,44977.0,114.8741,115.0226,114.7454,114.884,44977.0
2022-06-16 14:20:00,116.06,116.1,115.62,115.64,28922.0,114.884,114.9236,114.4484,114.4682,28922.0
2022-06-16 14:30:00,115.61,115.65,115.35,115.35,20151.0,114.4385,114.4781,114.1812,114.1812,20151.0
2022-06-16 14:40:00,115.38,115.51,114.78,114.79,28988.0,114.2109,114.3396,113.617,113.6269,28988.0
2022-06-16 14:50:00,114.81,115.34,114.81,115.34,30930.0,113.6467,114.1713,113.6467,114.1713,30930.0
2022-06-16 15:00:00,115.3,116.06,115.29,116.04,51228.0,114.1317,114.884,114.1218,114.8642,51228.0
2022-06-16 15:10:00,116.11,116.3,115.55,115.89,31091.0,114.9335,115.1216,114.3792,114.7157,31091.0
2022-06-16 15:20:00,115.94,116.08,115.38,115.67,89081.0,114.7652,114.9038,114.2109,114.4979,89081.0
2022-06-16 15:30:00,115.61,115.7,114.99,115.4,67475.0,114.4385,114.5276,113.8248,114.2307,67475.0
2022-06-16 15:40:00,115.43,115.69,114.65,114.77,86648.0,114.2604,114.5177,113.4883,113.6071,86648.0
2022-06-16 15:50:00,114.81,115.56,114.76,115.52,204544.0,113.6467,114.3891,113.5972,114.3495,204544.0
2022-06-17 09:30:00,116.3,116.5,115.79,116.14,189212.0,115.1216,115.3195,114.6167,114.9632,189212.0
2022-06-17 09:40:00,116.19,116.94,116.06,116.77,20163.0,115.0127,115.7551,114.884,115.5868,20163.0
2022-06-17 09:50:00,116.73,116.87,116.07,116.2,49684.0,115.5472,115.6858,114.8939,115.0226,49684.0
2022-06-17 10:00:00,116.23,116.24,115.17,115.52,12447.0,115.0523,115.0622,114.003,114.3495,12447.0
2022-06-17 10:10:00,115.68,116.1,115.16,115.27,19877.0,114.5078,114.9236,113.9931,114.102,19877.0
2022-06-17 10:20:00,115.26,115.27,114.73,114.86,16011.0,114.0921,114.102,113.5675,113.6961,16011.0
2022-06-17 10:30:00,114.81,114.98,113.65,113.91,25189.0,113.6467,113.8149,112.4984,112.7558,25189.0
2022-06-17 10:40:00,114.0,114.42,113.83,114.15,25061.0,112.8449,113.2606,112.6766,112.9933,25061.0
2022-06-17 10:50:00,114.09,115.11,114.09,115.0,15742.0,112.934,113.9436,112.934,113.8347,15742.0
2022-06-17 11:00:00,114.92,115.76,114.65,115.74,15366.0,113.7555,114.587,113.4883,114.5672,15366.0
2022-06-17 11:10:00,115.69,116.24,115.48,116.03,20832.0,114.5177,115.0622,114.3099,114.8543,20832.0
2022-06-17 11:20:00,116.06,116.13,115.57,115.73,26306.0,114.884,114.9533,114.399,114.5573,26306.0
2022-06-17 11:30:00,115.84,116.17,115.35,115.5,14159.0,114.6662,114.9929,114.1812,114.3297,14159.0
2022-06-17 11:40:00,115.7,115.84,115.34,115.58,7750.0,114.5276,114.6662,114.1713,114.4089,7750.0
2022-06-17 11:50:00,115.64,115.69,115.16,115.55,37653.0,114.4682,114.5177,113.9931,114.3792,37653.0
2022-06-17 12:00:00,115.48,115.55,115.23,115.45,11482.0,114.3099,114.3792,114.0624,114.2802,11482.0
2022-06-17 12:10:00,115.53,116.01,115.48,115.71,10508.0,114.3594,114.8345,114.3099,114.5375,10508.0
2022-06-17 12:20:00,115.65,116.0,115.59,115.87,8069.0,114.4781,114.8246,114.4188,114.6959,8069.0
2022-06-17 12:30:00,115.87,115.93,115.57,115.87,11738.0,114.6959,114.7553,114.399,114.6959,11738.0
2022-06-17 12:40:00,115.87,116.0,115.64,115.9,18936.0,114.6959,114.8246,114.4682,114.7256,18936.0
2022-06-17 12:50:00,115.83,115.83,115.13,115.54,22026.0,114.6563,114.6563,113.9634,114.3693,22026.0
2022-06-17 13:00:00,115.55,116.37,115.47,116.33,15955.0,114.3792,115.1908,114.3,115.1513,15955.0
2022-06-17 13:10:00,116.32,116.72,116.2,116.45,35663.0,115.1414,115.5373,115.0226,115.27,35663.0
2022-06-17 13:20:00,116.45,116.46,116.02,116.02,9462.0,115.27,115.2799,114.8444,114.8444,9462.0
2022-06-17 13:30:00,116.06,116.4,116.01,116.13,19099.0,114.884,115.2205,114.8345,114.9533,19099.0
2022-06-17 13:40:00,116.11,116.29,115.79,115.83,11475.0,114.9335,115.1117,114.6167,114.6563,11475.0
2022-06-17 13:50:00,115.94,116.22,115.92,116.18,17304.0,114.7652,115.0424,114.7454,115.0028,17304.0
2022-06-17 14:00:00,116.23,116.47,116.17,116.47,15475.0,115.0523,115.2898,114.9929,115.2898,15475.0
2022-06-17 14:10:00,116.45,116.74,116.36,116.7,10761.0,115.27,115.5571,115.181,115.5175,10761.0
2022-06-17 14:20:00,116.73,116.93,116.57,116.68,28662.0,115.5472,115.7452,115.3888,115.4977,28662.0
2022-06-17 14:30:00,116.64,117.0,116.49,117.0,22003.0,115.4581,115.8145,115.3096,115.8145,22003.0
2022-06-17 14:40:00,117.04,117.34,116.87,116.88,26923.0,115.8541,116.151,115.6858,115.6957,26923.0
2022-06-17 14:50:00,116.82,117.04,116.75,116.82,19697.0,115.6363,115.8541,115.567,115.6363,19697.0
2022-06-17 15:00:00,116.84,117.02,116.6,116.68,21864.0,115.6561,115.8343,115.4185,115.4977,21864.0
2022-06-17 15:10:00,116.66,116.69,116.09,116.5,30895.0,115.4779,115.5076,114.9137,115.3195,30895.0
2022-06-17 15:20:00,116.49,117.14,116.48,116.92,27577.0,115.3096,115.953,115.2997,115.7353,27577.0
2022-06-17 15:30:00,116.97,117.14,116.73,116.94,54836.0,115.7848,115.953,115.5472,115.7551,54836.0
2022-06-17 15:40:00,116.98,117.06,116.44,116.51,70148.0,115.7947,115.8739,115.2601,115.3294,70148.0
2022-06-17 15:50:00,116.47,116.67,116.13,116.25,186024.0,115.2898,115.4878,114.9533,115.0721,186024.0
2022-06-21 09:30:00,118.36,118.36,115.85,116.4,47587.0,117.1607,117.1607,114.6761,115.2205,47587.0
2022-06-21 09:40:00,116.38,116.86,115.59,116.27,29795.0,115.2007,115.6759,114.4188,115.0919,29795.0
2022-06-21 09:50:00,116.4,117.69,116.12,117.36,25977.0,115.2205,116.4975,114.9434,116.1708,25977.0
2022-06-21 10:00:00,117.55,117.84,117.19,117.22,23328.0,116.3589,116.646,116.0025,116.0322,23328.0
2022-06-21 10:10:00,117.3,117.56,117.11,117.41,15859.0,116.1114,116.3688,115.9234,116.2203,15859.0
2022-06-21 10:20:00,117.36,117.51,116.99,117.35,29597.0,116.1708,116.3193,115.8046,116.1609,29597.0
2022-06-21 10:30:00,117.27,117.49,116.95,117.25,10036.0,116.0817,116.2995,115.765,116.0619,10036.0
2022-06-21 10:40:00,117.26,117.6,117.24,117.55,13065.0,116.0718,116.4084,116.052,116.3589,13065.0
2022-06-21 10:50:00,117.66,117.72,117.5,117.51,20896.0,116.4678,116.5272,116.3094,116.3193,20896.0
2022-06-21 11:00:00,117.46,117.46,116.94,117.04,9059.0,116.2698,116.2698,115.7551,115.8541,9059.0
2022-06-21 11:10:00,117.04,117.04,116.75,116.87,36960.0,115.8541,115.8541,115.567,115.6858,36960.0
2022-06-21 11:20:00,116.89,117.15,116.76,117.06,49882.0,115.7056,115.9629,115.5769,115.8739,49882.0
2022-06-21 11:30:00,117.06,117.06,116.35,116.38,11386.0,115.8739,115.8739,115.1711,115.2007,11386.0
2022-06-21 11:40:00,116.38,116.41,116.04,116.21,38927.0,115.2007,115.2304,114.8642,115.0325,38927.0
2022-06-21 11:50:00,116.2,116.23,115.69,115.91,18800.0,115.0226,115.0523,114.5177,114.7355,18800.0
2022-06-21 12:00:00,115.9,116.0,115.55,115.63,23102.0,114.7256,114.8246,114.3792,114.4583,23102.0
2022-06-21 12:10:00,115.71,115.75,115.47,115.75,19485.0,114.5375,114.5771,114.3,114.5771,19485.0
2022-06-21 12:20:00,115.73,115.9,115.64,115.84,14660.0,114.5573,114.7256,114.4682,114.6662,14660.0
2022-06-21 12:30:00,115.87,116.34,115.8,116.3,16694.0,114.6959,115.1612,114.6266,115.1216,16694.0
2022-06-21 12:40:00,116.35,116.35,115.92,115.98,20880.0,115.1711,115.1711,114.7454,114.8048,20880.0
2022-06-21 12:50:00,116.02,116.3,116.02,116.2,13982.0,114.8444,115.1216,114.8444,115.0226,13982.0
2022-06-21 13:00:00,116.22,116.22,115.88,116.01,20060.0,115.0424,115.0424,114.7058,114.8345,20060.0
2022-06-21 13:10:00,116.01,116.1,115.74,115.75,14908.0,114.8345,114.9236,114.5672,114.5771,14908.0
2022-06-21 13:20:00,115.8,115.81,115.61,115.65,15432.0,114.6266,114.6365,114.4385,114.4781,15432.0
2022-06-21 13:30:00,115.74,116.05,115.74,115.87,12359.0,114.5672,114.8741,114.5672,114.6959,12359.0
2022-06-21 13:40:00,115.81,115.81,115.58,115.71,13033.0,114.6365,114.6365,114.4089,114.5375,13033.0
2022-06-21 13:50:00,115.64,115.68,115.49,115.57,14401.0,114.4682,114.5078,114.3198,114.399,14401.0
2022-06-21 14:00:00,115.56,115.58,115.45,115.48,12397.0,114.3891,114.4089,114.2802,114.3099,12397.0
2022-06-21 14:10:00,115.54,115.57,115.29,115.41,16350.0,114.3693,114.399,114.1218,114.2406,16350.0
2022-06-21 14:20:00,115.38,115.43,115.09,115.28,17963.0,114.2109,114.2604,113.9238,114.1119,17963.0
2022-06-21 14:30:00,115.38,115.43,115.2,115.21,19922.0,114.2109,114.2604,114.0327,114.0426,19922.0
2022-06-21 14:40:00,115.16,115.44,114.78,114.78,31986.0,113.9931,114.2703,113.617,113.617,31986.0
2022-06-21 14:50:00,114.78,114.92,114.72,114.83,40199.0,113.617,113.7555,113.5576,113.6665,40199.0
2022-06-21 15:00:00,114.83,114.97,114.62,114.79,37082.0,113.6665,113.805,113.4586,113.6269,37082.0
2022-06-21 15:10:00,114.78,114.89,114.74,114.76,43218.0,113.617,113.7258,113.5774,113.5972,43218.0
2022-06-21 15:20:00,114.74,114.79,114.64,114.66,35713.0,113.5774,113.6269,113.4784,113.4982,35713.0
2022-06-21 15:30:00,114.66,114.74,114.14,114.17,52455.0,113.4982,113.5774,112.9834,113.0131,52455.0
2022-06-21 15:40:00,114.18,114.46,114.15,114.46,87938.0,113.023,113.3002,112.9933,113.3002,87938.0
2022-06-21 15:50:00,114.51,115.0,114.29,114.44,248733.0,113.3497,113.8347,113.1319,113.2804,248733.0
2022-06-22 09:30:00,113.16,114.26,112.14,112.85,47714.0,112.0134,113.1022,111.0037,111.7065,47714.0
2022-06-22 09:40:00,112.81,112.93,111.33,111.52,102701.0,111.6669,111.7857,110.2019,110.39,102701.0
2022-06-22 09:50:00,111.57,112.11,111.17,111.9,135955.0,110.4395,110.974,110.0435,110.7661,135955.0
2022-06-22 10:00:00,111.89,112.33,111.79,112.32,188752.0,110.7562,111.1918,110.6573,111.1819,188752.0
2022-06-22 10:10:00,112.25,113.17,112.15,112.84,40484.0,111.1126,112.0233,111.0136,111.6966,40484.0
2022-06-22 10:20:00,112.84,113.92,112.83,113.77,48336.0,111.6966,112.7657,111.6867,112.6172,48336.0
2022-06-22 10:30:00,113.83,114.44,113.81,114.16,32253.0,112.6766,113.2804,112.6568,113.0032,32253.0
2022-06-22 10:40:00,114.13,114.18,113.45,113.56,37815.0,112.9735,113.023,112.3004,112.4093,37815.0
2022-06-22 10:50:00,113.46,113.81,113.46,113.51,27015.0,112.3103,112.6568,112.3103,112.3598,27015.0
2022-06-22 11:00:00,113.48,113.48,112.78,112.81,29913.0,112.3301,112.3301,111.6372,111.6669,29913.0
2022-06-22 11:10:00,112.83,113.14,112.49,113.1,44828.0,111.6867,111.9936,111.3502,111.954,44828.0
2022-06-22 11:20:00,113.09,113.31,112.89,113.22,19750.0,111.9441,112.1619,111.7461,112.0728,19750.0
2022-06-22 11:30:00,113.22,113.59,113.16,113.21,40923.0,112.0728,112.439,112.0134,112.0629,40923.0
2022-06-22 11:40:00,113.21,113.21,112.75,112.94,22109.0,112.0629,112.0629,111.6075,111.7956,22109.0
2022-06-22 11:50:00,112.96,112.96,112.47,112.58,15440.0,111.8154,111.8154,111.3304,111.4393,15440.0
2022-06-22 12:00:00,112.58,113.06,112.5,112.56,27004.0,111.4393,111.9144,111.3601,111.4195,27004.0
2022-06-22 12:10:00,112.59,113.16,112.56,113.16,18095.0,111.4492,112.0134,111.4195,112.0134,18095.0
2022-06-22 12:20:00,113.12,113.28,112.86,112.86,23459.0,111.9738,112.1322,111.7164,111.7164,23459.0
2022-06-22 12:30:00,112.89,112.98,112.65,112.94,49049.0,111.7461,111.8352,111.5085,111.7956,49049.0
2022-06-22 12:40:00,112.93,113.26,112.71,112.74,39806.0,111.7857,112.1124,111.5679,111.5976,39806.0
2022-06-22 12:50:00,112.71,112.75,112.46,112.66,17950.0,111.5679,111.6075,111.3205,111.5184,17950.0
2022-06-22 13:00:00,112.68,112.73,112.5,112.57,18906.0,111.5382,111.5877,111.3601,111.4294,18906.0
2022-06-22 13:10:00,112.55,112.85,112.48,112.85,15981.0,111.4096,111.7065,111.3403,111.7065,15981.0
2022-06-22 13:20:00,112.89,113.01,112.74,112.88,30794.0,111.7461,111.8649,111.5976,111.7362,30794.0
2022-06-22 13:30:00,112.88,112.92,112.44,112.63,40314.0,111.7362,111.7758,111.3007,111.4887,40314.0
2022-06-22 13:40:00,112.61,112.94,112.54,112.88,21290.0,111.4689,111.7956,111.3997,111.7362,21290.0
2022-06-22 13:50:00,112.84,112.84,112.35,112.52,23631.0,111.6966,111.6966,111.2116,111.3799,23631.0
2022-06-22 14:00:00,112.55,112.94,112.45,112.86,22817.0,111.4096,111.7956,111.3106,111.7164,22817.0
2022-06-22 14:10:00,112.86,113.02,112.74,113.01,42041.0,111.7164,111.8748,111.5976,111.8649,42041.0
2022-06-22 14:20:00,113.02,113.04,112.51,112.53,33898.0,111.8748,111.8946,111.37,111.3898,33898.0
2022-06-22 14:30:00,112.55,112.72,112.44,112.47,51459.0,111.4096,111.5778,111.3007,111.3304,51459.0
2022-06-22 14:40:00,112.43,112.48,112.05,112.08,26173.0,111.2908,111.3403,110.9146,110.9443,26173.0
2022-06-22 14:50:00,112.08,112.27,112.02,112.27,33591.0,110.9443,111.1324,110.8849,111.1324,33591.0
2022-06-22 15:00:00,112.31,112.32,111.98,112.0,43339.0,111.172,111.1819,110.8453,110.8651,43339.0
2022-06-22 15:10:00,111.97,112.15,111.93,111.97,24124.0,110.8354,111.0136,110.7958,110.8354,24124.0
2022-06-22 15:20:00,111.97,112.23,111.95,112.05,40024.0,110.8354,111.0928,110.8156,110.9146,40024.0
2022-06-22 15:30:00,112.05,112.25,112.0,112.09,68849.0,110.9146,111.1126,110.8651,110.9542,68849.0
2022-06-22 15:40:00,112.08,112.11,111.86,111.87,137169.0,110.9443,110.974,110.7265,110.7364,137169.0
2022-06-22 15:50:00,111.85,112.35,111.77,111.99,246272.0,110.7166,111.2116,110.6375,110.8552,246272.0
2022-06-23 09:30:00,112.69,112.79,110.94,111.11,63997.0,111.5481,111.6471,109.8159,109.9841,63997.0
2022-06-23 09:40:00,111.08,111.21,109.42,109.8,36400.0,109.9545,110.0831,108.3113,108.6874,36400.0
2022-06-23 09:50:00,109.65,109.77,108.71,109.47,103704.0,108.5389,108.6577,107.6085,108.3608,103704.0
2022-06-23 10:00:00,109.5,109.65,109.13,109.32,100805.0,108.3905,108.5389,108.0242,108.2123,100805.0
2022-06-23 10:10:00,109.35,109.51,108.71,108.85,26798.0,108.242,108.4004,107.6085,107.747,26798.0
2022-06-23 10:20:00,108.97,109.78,108.9,109.65,54017.0,107.8658,108.6676,107.7965,108.5389,54017.0
2022-06-23 10:30:00,109.69,109.9,109.45,109.84,48034.0,108.5785,108.7864,108.341,108.727,48034.0
2022-06-23 10:40:00,109.88,110.42,109.78,110.2,56887.0,108.7666,109.3011,108.6676,109.0834,56887.0
2022-06-23 10:50:00,110.2,110.89,110.08,110.85,200478.0,109.0834,109.7664,108.9646,109.7268,200478.0
2022-06-23 11:00:00,110.85,110.88,110.35,110.68,79902.0,109.7268,109.7565,109.2318,109.5585,79902.0
2022-06-23 11:10:00,110.68,111.69,110.54,111.6,64008.0,109.5585,110.5583,109.4199,110.4692,64008.0
2022-06-23 11:20:00,111.57,111.67,111.19,111.48,32668.0,110.4395,110.5385,110.0633,110.3504,32668.0
2022-06-23 11:30:00,111.56,111.67,110.67,110.78,63429.0,110.4296,110.5385,109.5486,109.6575,63429.0
2022-06-23 11:40:00,110.78,111.01,110.73,110.98,46369.0,109.6575,109.8852,109.608,109.8555,46369.0
2022-06-23 11:50:00,110.97,110.98,110.54,110.64,29889.0,109.8456,109.8555,109.4199,109.5189,29889.0
2022-06-23 12:00:00,110.64,110.64,109.97,110.04,30787.0,109.5189,109.5189,108.8557,108.925,30787.0
2022-06-23 12:10:00,110.07,110.37,109.86,110.33,55406.0,108.9547,109.2516,108.7468,109.2121,55406.0
2022-06-23 12:20:00,110.35,110.67,110.35,110.45,61643.0,109.2318,109.5486,109.2318,109.3308,61643.0
2022-06-23 12:30:00,110.47,110.47,109.89,109.89,48540.0,109.3506,109.3506,108.7765,108.7765,48540.0
2022-06-23 12:40:00,109.86,110.0,109.52,109.56,31586.0,108.7468,108.8854,108.4103,108.4499,31586.0
2022-06-23 12:50:00,109.55,109.55,109.12,109.2,36243.0,108.44,108.44,108.0143,108.0935,36243.0
2022-06-23 13:00:00,109.22,109.61,109.06,109.39,35795.0,108.1133,108.4993,107.9549,108.2816,35795.0
2022-06-23 13:10:00,109.4,109.62,109.37,109.47,68926.0,108.2915,108.5092,108.2618,108.3608,68926.0
2022-06-23 13:20:00,109.45,109.5,109.04,109.08,41698.0,108.341,108.3905,107.9351,107.9747,41698.0
2022-06-23 13:30:00,109.11,109.25,108.86,108.94,31247.0,108.0044,108.143,107.7569,107.8361,31247.0
2022-06-23 13:40:00,108.98,109.32,108.87,109.32,26290.0,107.8757,108.2123,107.7668,108.2123,26290.0
2022-06-23 13:50:00,109.36,109.38,109.08,109.16,141410.0,108.2519,108.2717,107.9747,108.0539,141410.0
2022-06-23 14:00:00,109.15,109.25,108.76,108.92,40070.0,108.044,108.143,107.658,107.8163,40070.0
2022-06-23 14:10:00,108.97,109.11,108.84,109.08,28109.0,107.8658,108.0044,107.7371,107.9747,28109.0
2022-06-23 14:20:00,109.1,109.34,108.93,109.32,41593.0,107.9945,108.2321,107.8262,108.2123,41593.0
2022-06-23 14:30:00,109.31,109.67,109.3,109.65,112345.0,108.2024,108.5587,108.1925,108.5389,112345.0
2022-06-23 14:40:00,109.65,109.68,109.49,109.61,60140.0,108.5389,108.5686,108.3806,108.4993,60140.0
2022-06-23 14:50:00,109.58,109.85,109.57,109.85,35922.0,108.4697,108.7369,108.4598,108.7369,35922.0
2022-06-23 15:00:00,109.86,110.2,109.84,110.2,36624.0,108.7468,109.0834,108.727,109.0834,36624.0
2022-06-23 15:10:00,110.21,110.31,109.96,110.01,53062.0,109.0933,109.1923,108.8458,108.8953,53062.0
2022-06-23 15:20:00,110.01,110.45,109.95,110.41,47304.0,108.8953,109.3308,108.8359,109.2912,47304.0
2022-06-23 15:30:00,110.4,110.77,110.4,110.54,79564.0,109.2813,109.6476,109.2813,109.4199,79564.0
2022-06-23 15:40:00,110.54,110.77,110.5,110.64,111956.0,109.4199,109.6476,109.3803,109.5189,111956.0
2022-06-23 15:50:00,110.65,110.78,110.2,110.54,329822.0,109.5288,109.6575,109.0834,109.4199,329822.0
2022-06-24 09:30:00,112.41,113.35,111.87,113.1,52890.0,111.271,112.2015,110.7364,111.954,52890.0
2022-06-24 09:40:00,113.12,114.88,112.98,114.82,27562.0,111.9738,113.7159,111.8352,113.6566,27562.0
2022-06-24 09:50:00,114.9,115.97,114.77,115.97,36205.0,113.7357,114.7949,113.6071,114.7949,36205.0
2022-06-24 10:00:00,116.09,117.08,115.89,117.06,79062.0,114.9137,115.8937,114.7157,115.8739,79062.0
2022-06-24 10:10:00,117.12,117.6,116.91,117.42,40888.0,115.9332,116.4084,115.7254,116.2302,40888.0
2022-06-24 10:20:00,117.36,117.4,117.01,117.27,33705.0,116.1708,116.2104,115.8244,116.0817,33705.0
2022-06-24 10:30:00,117.4,117.79,117.32,117.53,28353.0,116.2104,116.5965,116.1312,116.3391,28353.0
2022-06-24 10:40:00,117.5,117.64,117.24,117.52,32770.0,116.3094,116.448,116.052,116.3292,32770.0
2022-06-24 10:50:00,117.57,117.94,117.39,117.54,34488.0,116.3787,116.7449,116.2005,116.349,34488.0
2022-06-24 11:00:00,117.58,117.8,117.47,117.65,22164.0,116.3886,116.6064,116.2797,116.4579,22164.0
2022-06-24 11:10:00,117.67,117.71,117.05,117.05,21759.0,116.4777,116.5173,115.864,115.864,21759.0
2022-06-24 11:20:00,117.05,117.47,116.8,117.47,36530.0,115.864,116.2797,115.6165,116.2797,36530.0
2022-06-24 11:30:00,117.42,117.5,117.14,117.38,19210.0,116.2302,116.3094,115.953,116.1906,19210.0
2022-06-24 11:40:00,117.35,117.52,117.09,117.09,23687.0,116.1609,116.3292,115.9036,115.9036,23687.0
2022-06-24 11:50:00,117.12,117.44,117.09,117.33,18978.0,115.9332,116.25,115.9036,116.1411,18978.0
2022-06-24 12:00:00,117.32,117.44,117.14,117.15,19651.0,116.1312,116.25,115.953,115.9629,19651.0
2022-06-24 12:10:00,117.13,117.26,116.99,117.16,14556.0,115.9431,116.0718,115.8046,115.9728,14556.0
2022-06-24 12:20:00,117.19,117.19,116.94,117.17,14913.0,116.0025,116.0025,115.7551,115.9827,14913.0
2022-06-24 12:30:00,117.16,117.24,117.02,117.12,22529.0,115.9728,116.052,115.8343,115.9332,22529.0
2022-06-24 12:40:00,117.12,117.43,116.97,116.99,18247.0,115.9332,116.2401,115.7848,115.8046,18247.0
2022-06-24 12:50:00,117.0,117.08,116.93,117.02,8896.0,115.8145,115.8937,115.7452,115.8343,8896.0
2022-06-24 13:00:00,116.99,117.43,116.99,117.33,8958.0,115.8046,116.2401,115.8046,116.1411,8958.0
2022-06-24 13:10:00,117.36,117.36,116.71,116.71,21633.0,116.1708,116.1708,115.5274,115.5274,21633.0
2022-06-24 13:20:00,116.71,116.83,116.63,116.64,22380.0,115.5274,115.6462,115.4482,115.4581,22380.0
2022-06-24 13:30:00,116.63,116.81,116.52,116.59,16121.0,115.4482,115.6264,115.3393,115.4086,16121.0
2022-06-24 13:40:00,116.59,116.61,116.35,116.44,15520.0,115.4086,115.4284,115.1711,115.2601,15520.0
2022-06-24 13:50:00,116.46,116.67,116.26,116.32,20929.0,115.2799,115.4878,115.082,115.1414,20929.0
2022-06-24 14:00:00,116.38,116.45,116.29,116.45,13173.0,115.2007,115.27,115.1117,115.27,13173.0
2022-06-24 14:10:00,116.46,116.59,116.37,116.38,20435.0,115.2799,115.4086,115.1908,115.2007,20435.0
2022-06-24 14:20:00,116.37,116.4,116.23,116.26,20272.0,115.1908,115.2205,115.0523,115.082,20272.0
2022-06-24 14:30:00,116.27,116.37,116.2,116.2,21535.0,115.0919,115.1908,115.0226,115.0226,21535.0
2022-06-24 14:40:00,116.17,116.44,116.08,116.44,21013.0,114.9929,115.2601,114.9038,115.2601,21013.0
2022-06-24 14:50:00,116.44,116.45,116.04,116.19,22687.0,115.2601,115.27,114.8642,115.0127,22687.0
2022-06-24 15:00:00,116.19,116.36,116.08,116.23,25804.0,115.0127,115.181,114.9038,115.0523,25804.0
2022-06-24 15:10:00,116.23,116.39,116.12,116.14,28832.0,115.0523,115.2106,114.9434,114.9632,28832.0
2022-06-24 15:20:00,116.12,116.33,116.11,116.25,35013.0,114.9434,115.1513,114.9335,115.0721,35013.0
2022-06-24 15:30:00,116.24,116.4,116.13,116.4,61039.0,115.0622,115.2205,114.9533,115.2205,61039.0
2022-06-24 15:40:00,116.41,116.57,116.33,116.36,84586.0,115.2304,115.3888,115.1513,115.181,84586.0
2022-06-24 15:50:00,116.37,116.73,116.3,116.7,175221.0,115.1908,115.5472,115.1216,115.5175,175221.0
2022-06-27 09:30:00,116.68,117.49,115.37,116.46,84320.0,115.4977,116.2995,114.201,115.2799,84320.0
2022-06-27 09:40:00,116.35,116.77,115.97,116.69,47873.0,115.1711,115.5868,114.7949,115.5076,47873.0
2022-06-27 09:50:00,116.67,117.97,116.58,117.69,34242.0,115.4878,116.7746,115.3987,116.4975,34242.0
2022-06-27 10:00:00,117.58,118.17,117.25,117.52,37438.0,116.3886,116.9726,116.0619,116.3292,37438.0
2022-06-27 10:10:00,117.58,117.58,116.88,117.58,50069.0,116.3886,116.3886,115.6957,116.3886,50069.0
2022-06-27 10:20:00,117.48,117.89,117.18,117.31,38667.0,116.2896,116.6954,115.9926,116.1213,38667.0
2022-06-27 10:30:00,117.25,118.17,117.19,118.11,32442.0,116.0619,116.9726,116.0025,116.9132,32442.0
2022-06-27 10:40:00,118.11,118.5,117.82,118.37,58421.0,116.9132,117.2993,116.6262,117.1706,58421.0
2022-06-27 10:50:00,118.44,119.0,118.31,118.84,60560.0,117.2399,117.7942,117.1112,117.6358,60560.0
2022-06-27 11:00:00,118.83,118.96,118.54,118.55,58663.0,117.6259,117.7546,117.3389,117.3488,58663.0
2022-06-27 11:10:00,118.51,118.65,118.28,118.43,33445.0,117.3092,117.4477,117.0815,117.23,33445.0
2022-06-27 11:20:00,118.43,119.0,118.38,118.71,34270.0,117.23,117.7942,117.1805,117.5071,34270.0
2022-06-27 11:30:00,118.71,118.75,118.22,118.29,16743.0,117.5071,117.5467,117.0221,117.0914,16743.0
2022-06-27 11:40:00,118.29,118.44,118.19,118.44,14050.0,117.0914,117.2399,116.9924,117.2399,14050.0
2022-06-27 11:50:00,118.4,118.4,117.9,118.14,64242.0,117.2003,117.2003,116.7053,116.9429,64242.0
2022-06-27 12:00:00,118.18,118.24,117.72,117.87,20421.0,116.9825,117.0419,116.5272,116.6756,20421.0
2022-06-27 12:10:00,117.83,118.05,117.57,118.05,22871.0,116.6361,116.8538,116.3787,116.8538,22871.0
2022-06-27 12:20:00,118.07,118.12,117.45,117.52,13401.0,116.8736,116.9231,116.2599,116.3292,13401.0
2022-06-27 12:30:00,117.47,117.8,117.32,117.77,16717.0,116.2797,116.6064,116.1312,116.5767,16717.0
2022-06-27 12:40:00,117.74,117.95,117.63,117.65,17454.0,116.547,116.7548,116.4381,116.4579,17454.0
2022-06-27 12:50:00,117.62,118.01,117.62,118.01,14210.0,116.4282,116.8142,116.4282,116.8142,14210.0
2022-06-27 13:00:00,118.03,118.07,117.42,117.82,36745.0,116.834,116.8736,116.2302,116.6262,36745.0
2022-06-27 13:10:00,117.87,117.98,117.65,117.92,16371.0,116.6756,116.7845,116.4579,116.7251,16371.0
2022-06-27 13:20:00,117.88,117.98,117.78,117.79,12936.0,116.6855,116.7845,116.5866,116.5965,12936.0
2022-06-27 13:30:00,117.78,117.79,117.23,117.29,17827.0,116.5866,116.5965,116.0421,116.1015,17827.0
2022-06-27 13:40:00,117.33,117.33,116.82,116.92,17950.0,116.1411,116.1411,115.6363,115.7353,17950.0
2022-06-27 13:50:00,116.93,116.97,116.79,116.92,14412.0,115.7452,115.7848,115.6066,115.7353,14412.0
2022-06-27 14:00:00,116.88,117.12,116.73,116.96,25990.0,115.6957,115.9332,115.5472,115.7749,25990.0
2022-06-27 14:10:00,116.95,117.16,116.9,117.16,22850.0,115.765,115.9728,115.7155,115.9728,22850.0
2022-06-27 14:20:00,117.15,117.23,116.8,116.83,31979.0,115.9629,116.0421,115.6165,115.6462,31979.0
2022-06-27 14:30:00,116.87,117.32,116.78,117.24,20065.0,115.6858,116.1312,115.5967,116.052,20065.0
2022-06-27 14:40:00,117.26,117.28,117.06,117.24,17825.0,116.0718,116.0916,115.8739,116.052,17825.0
2022-06-27 14:50:00,117.26,117.26,116.9,116.91,39588.0,116.0718,116.0718,115.7155,115.7254,39588.0
2022-06-27 15:00:00,116.89,117.08,116.6,117.05,35985.0,115.7056,115.8937,115.4185,115.864,35985.0
2022-06-27 15:10:00,117.0,117.34,117.0,117.29,19184.0,115.8145,116.151,115.8145,116.1015,19184.0
2022-06-27 15:20:00,117.28,117.39,117.13,117.23,30713.0,116.0916,116.2005,115.9431,116.0421,30713.0
2022-06-27 15:30:00,117.23,117.24,116.93,117.03,56197.0,116.0421,116.052,115.7452,115.8442,56197.0
2022-06-27 15:40:00,117.01,117.56,116.96,117.45,62433.0,115.8244,116.3688,115.7749,116.2599,62433.0
2022-06-27 15:50:00,117.43,117.43,116.94,117.06,148037.0,116.2401,116.2401,115.7551,115.8739,148037.0
2022-06-28 09:30:00,117.87,120.58,117.87,120.5,77822.0,116.6756,119.3582,116.6756,119.279,77822.0
2022-06-28 09:40:00,120.71,121.31,120.52,120.56,124801.0,119.4869,120.0808,119.2988,119.3384,124801.0
2022-06-28 09:50:00,120.54,120.98,120.46,120.47,54532.0,119.3186,119.7541,119.2394,119.2493,54532.0
2022-06-28 10:00:00,120.43,120.64,119.6,120.04,51812.0,119.2097,119.4176,118.3881,118.8237,51812.0
2022-06-28 10:10:00,120.11,120.7,119.85,119.88,24568.0,118.893,119.477,118.6356,118.6653,24568.0
2022-06-28 10:20:00,119.83,120.11,119.22,119.76,24013.0,118.6158,118.893,118.012,118.5465,24013.0
2022-06-28 10:30:00,119.75,119.75,119.12,119.35,21226.0,118.5366,118.5366,117.913,118.1407,21226.0
2022-06-28 10:40:00,119.43,119.52,118.54,118.81,24159.0,118.2198,118.3089,117.3389,117.6061,24159.0
2022-06-28 10:50:00,118.87,119.34,118.83,119.21,15590.0,117.6655,118.1308,117.6259,118.0021,15590.0
2022-06-28 11:00:00,119.26,119.42,119.03,119.04,62088.0,118.0516,118.2099,117.8239,117.8338,62088.0
2022-06-28 11:10:00,118.86,119.03,117.97,118.03,26929.0,117.6556,117.8239,116.7746,116.834,26929.0
2022-06-28 11:20:00,118.03,118.03,117.23,117.31,50230.0,116.834,116.834,116.0421,116.1213,50230.0
2022-06-28 11:30:00,117.33,117.79,117.17,117.28,12576.0,116.1411,116.5965,115.9827,116.0916,12576.0
2022-06-28 11:40:00,117.31,117.31,116.85,117.02,44614.0,116.1213,116.1213,115.666,115.8343,44614.0
2022-06-28 11:50:00,116.97,117.09,116.76,116.97,24069.0,115.7848,115.9036,115.5769,115.7848,24069.0
2022-06-28 12:00:00,116.92,117.03,116.64,117.0,12792.0,115.7353,115.8442,115.4581,115.8145,12792.0
2022-06-28 12:10:00,116.92,117.17,116.6,116.86,19766.0,115.7353,115.9827,115.4185,115.6759,19766.0
2022-06-28 12:20:00,116.87,117.17,116.82,117.17,13368.0,115.6858,115.9827,115.6363,115.9827,13368.0
2022-06-28 12:30:00,117.18,117.33,116.9,117.33,14725.0,115.9926,116.1411,115.7155,116.1411,14725.0
2022-06-28 12:40:00,117.33,117.6,117.31,117.39,11379.0,116.1411,116.4084,116.1213,116.2005,11379.0
2022-06-28 12:50:00,117.35,117.4,116.88,117.15,17236.0,116.1609,116.2104,115.6957,115.9629,17236.0
2022-06-28 13:00:00,117.22,117.22,116.62,116.65,9672.0,116.0322,116.0322,115.4383,115.468,9672.0
2022-06-28 13:10:00,116.56,116.69,116.43,116.52,9246.0,115.3789,115.5076,115.2502,115.3393,9246.0
2022-06-28 13:20:00,116.51,116.81,116.3,116.79,15073.0,115.3294,115.6264,115.1216,115.6066,15073.0
2022-06-28 13:30:00,116.79,116.83,116.31,116.35,16443.0,115.6066,115.6462,115.1315,115.1711,16443.0
2022-06-28 13:40:00,116.33,116.44,116.17,116.4,27829.0,115.1513,115.2601,114.9929,115.2205,27829.0
2022-06-28 13:50:00,116.41,116.43,116.23,116.25,16044.0,115.2304,115.2502,115.0523,115.0721,16044.0
2022-06-28 14:00:00,116.23,116.55,116.02,116.02,16396.0,115.0523,115.369,114.8444,114.8444,16396.0
2022-06-28 14:10:00,116.06,116.09,115.83,115.97,30717.0,114.884,114.9137,114.6563,114.7949,30717.0
2022-06-28 14:20:00,115.94,116.03,115.84,115.93,11676.0,114.7652,114.8543,114.6662,114.7553,11676.0
2022-06-28 14:30:00,115.94,115.94,115.57,115.63,13373.0,114.7652,114.7652,114.399,114.4583,13373.0
2022-06-28 14:40:00,115.61,115.72,115.54,115.72,18438.0,114.4385,114.5474,114.3693,114.5474,18438.0
2022-06-28 14:50:00,115.73,115.81,115.58,115.63,13105.0,114.5573,114.6365,114.4089,114.4583,13105.0
2022-06-28 15:00:00,115.59,115.84,115.48,115.66,14749.0,114.4188,114.6662,114.3099,114.488,14749.0
2022-06-28 15:10:00,115.67,115.86,115.59,115.79,17112.0,114.4979,114.686,114.4188,114.6167,17112.0
2022-06-28 15:20:00,115.79,115.94,115.6,115.79,15007.0,114.6167,114.7652,114.4287,114.6167,15007.0
2022-06-28 15:30:00,115.75,115.87,115.62,115.79,25924.0,114.5771,114.6959,114.4484,114.6167,25924.0
2022-06-28 15:40:00,115.8,115.87,115.42,115.47,48565.0,114.6266,114.6959,114.2505,114.3,48565.0
2022-06-28 15:50:00,115.34,115.51,115.2,115.33,91939.0,114.1713,114.3396,114.0327,114.1614,91939.0
2022-06-29 09:30:00,114.7,114.83,112.66,114.07,130071.0,113.5378,113.6665,111.5184,112.9142,130071.0
2022-06-29 09:40:00,113.86,115.42,113.82,114.15,93171.0,112.7063,114.2505,112.6667,112.9933,93171.0
2022-06-29 09:50:00,114.02,115.04,113.64,113.64,47452.0,112.8647,113.8743,112.4885,112.4885,47452.0
2022-06-29 10:00:00,113.59,114.15,113.01,113.19,135172.0,112.439,112.9933,111.8649,112.0431,135172.0
2022-06-29 10:10:00,113.27,113.82,111.9,112.2,50326.0,112.1223,112.6667,110.7661,111.0631,50326.0
2022-06-29 10:20:00,112.21,113.03,111.83,112.32,50280.0,111.073,111.8847,110.6969,111.1819,50280.0
2022-06-29 10:30:00,112.28,112.76,111.75,112.31,72519.0,111.1423,111.6174,110.6177,111.172,72519.0
2022-06-29 10:40:00,112.31,112.83,112.03,112.32,56467.0,111.172,111.6867,110.8948,111.1819,56467.0
2022-06-29 10:50:00,112.37,112.56,112.03,112.25,32091.0,111.2314,111.4195,110.8948,111.1126,32091.0
2022-06-29 11:00:00,112.18,112.53,111.98,112.36,41448.0,111.0433,111.3898,110.8453,111.2215,41448.0
2022-06-29 11:10:00,112.43,113.04,112.3,112.87,109313.0,111.2908,111.8946,111.1621,111.7263,109313.0
2022-06-29 11:20:00,112.84,113.13,112.64,113.01,36420.0,111.6966,111.9837,111.4986,111.8649,36420.0
2022-06-29 11:30:00,112.99,113.46,112.81,113.33,29928.0,111.8451,112.3103,111.6669,112.1817,29928.0
2022-06-29 11:40:00,113.3,113.33,112.75,113.05,30920.0,112.152,112.1817,111.6075,111.9045,30920.0
2022-06-29 11:50:00,113.07,113.55,113.01,113.4,18940.0,111.9243,112.3994,111.8649,112.2509,18940.0
2022-06-29 12:00:00,113.36,113.48,112.92,113.0,22452.0,112.2113,112.3301,111.7758,111.855,22452.0
2022-06-29 12:10:00,113.01,113.24,112.8,113.24,14651.0,111.8649,112.0926,111.657,112.0926,14651.0
2022-06-29 12:20:00,113.28,113.43,112.91,112.91,14083.0,112.1322,112.2806,111.7659,111.7659,14083.0
2022-06-29 12:30:00,112.93,113.3,112.78,113.14,14861.0,111.7857,112.152,111.6372,111.9936,14861.0
2022-06-29 12:40:00,113.15,113.24,112.98,112.98,14358.0,112.0035,112.0926,111.8352,111.8352,14358.0
2022-06-29 12:50:00,112.98,113.24,112.98,113.24,11844.0,111.8352,112.0926,111.8352,112.0926,11844.0
2022-06-29 13:00:00,113.24,113.41,113.08,113.37,49337.0,112.0926,112.2608,111.9342,112.2212,49337.0
2022-06-29 13:10:00,113.4,113.49,112.74,113.0,37294.0,112.2509,112.34,111.5976,111.855,37294.0
2022-06-29 13:20:00,112.99,113.19,112.82,113.14,25425.0,111.8451,112.0431,111.6768,111.9936,25425.0
2022-06-29 13:30:00,113.08,113.08,112.82,112.85,17258.0,111.9342,111.9342,111.6768,111.7065,17258.0
2022-06-29 13:40:00,112.83,113.02,112.8,112.83,25672.0,111.6867,111.8748,111.657,111.6867,25672.0
2022-06-29 13:50:00,112.83,113.21,112.74,113.12,26805.0,111.6867,112.0629,111.5976,111.9738,26805.0
2022-06-29 14:00:00,113.15,113.51,113.13,113.47,25222.0,112.0035,112.3598,111.9837,112.3202,25222.0
2022-06-29 14:10:00,113.43,113.56,113.32,113.33,34967.0,112.2806,112.4093,112.1718,112.1817,34967.0
2022-06-29 14:20:00,113.34,113.36,112.83,113.15,51360.0,112.1916,112.2113,111.6867,112.0035,51360.0
2022-06-29 14:30:00,113.16,113.17,112.95,113.08,25772.0,112.0134,112.0233,111.8055,111.9342,25772.0
2022-06-29 14:40:00,113.04,113.11,112.8,112.98,25712.0,111.8946,111.9639,111.657,111.8352,25712.0
2022-06-29 14:50:00,112.96,113.12,112.95,113.04,19376.0,111.8154,111.9738,111.8055,111.8946,19376.0
2022-06-29 15:00:00,113.03,113.46,112.9,113.43,61499.0,111.8847,112.3103,111.756,112.2806,61499.0
2022-06-29 15:10:00,113.44,113.78,113.31,113.64,48587.0,112.2905,112.6271,112.1619,112.4885,48587.0
2022-06-29 15:20:00,113.61,113.69,113.45,113.64,46434.0,112.4588,112.538,112.3004,112.4885,46434.0
2022-06-29 15:30:00,113.63,113.63,113.12,113.38,57396.0,112.4786,112.4786,111.9738,112.2311,57396.0
2022-06-29 15:40:00,113.39,113.4,113.14,113.2,116501.0,112.241,112.2509,111.9936,112.053,116501.0
2022-06-29 15:50:00,113.21,113.3,112.88,113.07,180725.0,112.0629,112.152,111.7362,111.9243,180725.0
2022-06-30 09:30:00,111.04,111.63,110.51,111.0,93611.0,109.9149,110.4989,109.3902,109.8753,93611.0
2022-06-30 09:40:00,111.0,111.25,109.85,110.46,60125.0,109.8753,110.1227,108.7369,109.3407,60125.0
2022-06-30 09:50:00,110.45,110.53,109.31,109.99,62486.0,109.3308,109.41,108.2024,108.8755,62486.0
2022-06-30 10:00:00,110.01,110.02,109.33,109.35,79058.0,108.8953,108.9052,108.2222,108.242,79058.0
2022-06-30 10:10:00,109.31,109.75,109.14,109.59,52370.0,108.2024,108.6379,108.0341,108.4795,52370.0
2022-06-30 10:20:00,109.52,110.08,109.28,110.06,29877.0,108.4103,108.9646,108.1727,108.9448,29877.0
2022-06-30 10:30:00,110.01,110.7,109.96,110.32,41700.0,108.8953,109.5783,108.8458,109.2022,41700.0
2022-06-30 10:40:00,110.33,110.44,109.71,109.79,47029.0,109.2121,109.3209,108.5983,108.6775,47029.0
2022-06-30 10:50:00,109.82,110.46,109.76,110.34,32795.0,108.7072,109.3407,108.6478,109.2219,32795.0
2022-06-30 11:00:00,110.35,110.84,110.06,110.82,23994.0,109.2318,109.7169,108.9448,109.6971,23994.0
2022-06-30 11:10:00,110.88,110.96,110.65,110.79,33951.0,109.7565,109.8357,109.5288,109.6674,33951.0
2022-06-30 11:20:00,110.79,111.73,110.79,111.45,19576.0,109.6674,110.5979,109.6674,110.3207,19576.0
2022-06-30 11:30:00,111.48,111.8,111.11,111.8,43279.0,110.3504,110.6672,109.9841,110.6672,43279.0
2022-06-30 11:40:00,111.73,112.27,111.72,112.14,33258.0,110.5979,111.1324,110.588,111.0037,33258.0
2022-06-30 11:50:00,112.09,112.41,112.01,112.41,21371.0,110.9542,111.271,110.875,111.271,21371.0
2022-06-30 12:00:00,112.38,112.41,111.9,111.92,20390.0,111.2413,111.271,110.7661,110.7859,20390.0
2022-06-30 12:10:00,111.84,112.26,111.76,112.2,38106.0,110.7068,111.1225,110.6276,111.0631,38106.0
2022-06-30 12:20:00,112.18,113.01,112.13,113.01,16312.0,111.0433,111.8649,110.9938,111.8649,16312.0
2022-06-30 12:30:00,112.99,113.2,112.64,112.72,17649.0,111.8451,112.053,111.4986,111.5778,17649.0
2022-06-30 12:40:00,112.73,113.0,112.61,112.72,23540.0,111.5877,111.855,111.4689,111.5778,23540.0
2022-06-30 12:50:00,112.8,112.93,112.68,112.87,16719.0,111.657,111.7857,111.5382,111.7263,16719.0
2022-06-30 13:00:00,112.9,112.99,112.58,112.61,19438.0,111.756,111.8451,111.4393,111.4689,19438.0
2022-06-30 13:10:00,112.68,112.69,112.19,112.22,18735.0,111.5382,111.5481,111.0532,111.0829,18735.0
2022-06-30 13:20:00,112.25,112.62,112.18,112.61,14415.0,111.1126,111.4788,111.0433,111.4689,14415.0
2022-06-30 13:30:00,112.6,112.82,112.6,112.73,13089.0,111.459,111.6768,111.459,111.5877,13089.0
2022-06-30 13:40:00,112.83,113.0,112.6,112.99,16999.0,111.6867,111.855,111.459,111.8451,16999.0
2022-06-30 13:50:00,112.96,113.17,112.69,112.83,19190.0,111.8154,112.0233,111.5481,111.6867,19190.0
2022-06-30 14:00:00,112.84,112.85,112.47,112.54,17726.0,111.6966,111.7065,111.3304,111.3997,17726.0
2022-06-30 14:10:00,112.54,112.8,112.38,112.62,19852.0,111.3997,111.657,111.2413,111.4788,19852.0
2022-06-30 14:20:00,112.59,112.62,112.05,112.29,27343.0,111.4492,111.4788,110.9146,111.1522,27343.0
2022-06-30 14:30:00,112.27,112.41,112.13,112.18,37940.0,111.1324,111.271,110.9938,111.0433,37940.0
2022-06-30 14:40:00,112.17,112.22,111.77,112.08,25685.0,111.0334,111.0829,110.6375,110.9443,25685.0
2022-06-30 14:50:00,112.04,112.1,111.57,111.62,30597.0,110.9047,110.9641,110.4395,110.489,30597.0
2022-06-30 15:00:00,111.59,111.75,111.21,111.27,32097.0,110.4593,110.6177,110.0831,110.1425,32097.0
2022-06-30 15:10:00,111.26,111.41,111.09,111.12,70539.0,110.1326,110.2811,109.9644,109.994,70539.0
2022-06-30 15:20:00,111.09,111.75,111.09,111.75,32462.0,109.9644,110.6177,109.9644,110.6177,32462.0
2022-06-30 15:30:00,111.68,112.12,111.58,111.8,70078.0,110.5484,110.9839,110.4494,110.6672,70078.0
2022-06-30 15:40:00,111.76,111.84,111.27,111.42,85433.0,110.6276,110.7068,110.1425,110.291,85433.0
2022-06-30 15:50:00,111.39,111.58,111.03,111.53,280534.0,110.2613,110.4494,109.905,110.3999,280534.0
2022-07-01 09:30:00,111.09,111.84,110.66,110.8,63287.0,109.9644,110.7068,109.5387,109.6773,63287.0
2022-07-01 09:40:00,110.95,112.66,110.81,112.25,29211.0,109.8258,111.5184,109.6872,111.1126,29211.0
2022-07-01 09:50:00,112.15,112.58,111.76,112.11,26524.0,111.0136,111.4393,110.6276,110.974,26524.0
2022-07-01 10:00:00,112.1,112.45,111.6,112.1,28472.0,110.9641,111.3106,110.4692,110.9641,28472.0
2022-07-01 10:10:00,112.26,112.26,111.6,111.94,31324.0,111.1225,111.1225,110.4692,110.8057,31324.0
2022-07-01 10:20:00,111.9,112.0,111.25,111.3,22913.0,110.7661,110.8651,110.1227,110.1722,22913.0
2022-07-01 10:30:00,111.31,111.33,110.47,110.53,23774.0,110.1821,110.2019,109.3506,109.41,23774.0
2022-07-01 10:40:00,110.44,111.14,110.37,110.9,21145.0,109.3209,110.0138,109.2516,109.7763,21145.0
2022-07-01 10:50:00,110.76,111.08,110.61,110.87,19732.0,109.6377,109.9545,109.4892,109.7466,19732.0
2022-07-01 11:00:00,110.81,111.89,110.76,111.82,14794.0,109.6872,110.7562,109.6377,110.687,14794.0
2022-07-01 11:10:00,111.79,111.99,111.44,111.82,21979.0,110.6573,110.8552,110.3108,110.687,21979.0
2022-07-01 11:20:00,111.87,111.96,111.41,111.63,21372.0,110.7364,110.8255,110.2811,110.4989,21372.0
2022-07-01 11:30:00,111.66,111.83,111.43,111.45,14486.0,110.5286,110.6969,110.3009,110.3207,14486.0
2022-07-01 11:40:00,111.44,111.56,111.26,111.37,18165.0,110.3108,110.4296,110.1326,110.2415,18165.0
2022-07-01 11:50:00,111.33,111.35,110.98,111.25,13463.0,110.2019,110.2217,109.8555,110.1227,13463.0
2022-07-01 12:00:00,111.26,111.72,111.21,111.65,18426.0,110.1326,110.588,110.0831,110.5187,18426.0
2022-07-01 12:10:00,111.61,111.91,111.45,111.89,9558.0,110.4791,110.776,110.3207,110.7562,9558.0
2022-07-01 12:20:00,111.89,111.95,111.8,111.88,8216.0,110.7562,110.8156,110.6672,110.7463,8216.0
2022-07-01 12:30:00,111.86,111.98,111.62,111.62,16841.0,110.7265,110.8453,110.489,110.489,16841.0
2022-07-01 12:40:00,111.62,111.65,111.37,111.56,11482.0,110.489,110.5187,110.2415,110.4296,11482.0
2022-07-01 12:50:00,111.59,111.9,111.44,111.46,14255.0,110.4593,110.7661,110.3108,110.3306,14255.0
2022-07-01 13:00:00,111.48,111.52,111.2,111.35,12652.0,110.3504,110.39,110.0732,110.2217,12652.0
2022-07-01 13:10:00,111.36,111.7,111.35,111.57,10959.0,110.2316,110.5682,110.2217,110.4395,10959.0
2022-07-01 13:20:00,111.56,111.83,111.45,111.8,12969.0,110.4296,110.6969,110.3207,110.6672,12969.0
2022-07-01 13:30:00,111.82,111.94,111.6,111.84,22399.0,110.687,110.8057,110.4692,110.7068,22399.0
2022-07-01 13:40:00,111.85,112.04,111.73,112.01,8546.0,110.7166,110.9047,110.5979,110.875,8546.0
2022-07-01 13:50:00,112.05,112.17,111.99,112.1,9303.0,110.9146,111.0334,110.8552,110.9641,9303.0
2022-07-01 14:00:00,112.13,112.15,111.91,111.95,14941.0,110.9938,111.0136,110.776,110.8156,14941.0
2022-07-01 14:10:00,111.99,112.16,111.82,112.16,12419.0,110.8552,111.0235,110.687,111.0235,12419.0
2022-07-01 14:20:00,112.18,112.41,112.04,112.17,19119.0,111.0433,111.271,110.9047,111.0334,19119.0
2022-07-01 14:30:00,112.22,112.65,112.21,112.58,33795.0,111.0829,111.5085,111.073,111.4393,33795.0
2022-07-01 14:40:00,112.54,112.55,112.35,112.5,11001.0,111.3997,111.4096,111.2116,111.3601,11001.0
2022-07-01 14:50:00,112.5,112.64,112.36,112.62,34398.0,111.3601,111.4986,111.2215,111.4788,34398.0
2022-07-01 15:00:00,112.62,112.7,112.32,112.54,19438.0,111.4788,111.558,111.1819,111.3997,19438.0
2022-07-01 15:10:00,112.53,112.7,112.4,112.41,21206.0,111.3898,111.558,111.2611,111.271,21206.0
2022-07-01 15:20:00,112.37,112.6,112.23,112.57,39485.0,111.2314,111.459,111.0928,111.4294,39485.0
2022-07-01 15:30:00,112.59,112.91,112.58,112.87,45746.0,111.4492,111.7659,111.4393,111.7263,45746.0
2022-07-01 15:40:00,112.85,112.95,112.71,112.92,58198.0,111.7065,111.8055,111.5679,111.7758,58198.0
2022-07-01 15:50:00,112.92,113.05,112.57,113.03,268119.0,111.7758,111.9045,111.4294,111.8847,268119.0
2022-07-05 09:30:00,110.25,110.53,109.27,109.4,145631.0,109.1329,109.41,108.1628,108.2915,145631.0
2022-07-05 09:40:00,109.51,111.19,109.45,110.54,76988.0,108.4004,110.0633,108.341,109.4199,76988.0
2022-07-05 09:50:00,110.63,110.77,109.68,109.87,25836.0,109.509,109.6476,108.5686,108.7567,25836.0
2022-07-05 10:00:00,109.7,110.35,109.4,109.88,33526.0,108.5884,109.2318,108.2915,108.7666,33526.0
2022-07-05 10:10:00,109.94,110.75,109.82,110.4,34356.0,108.826,109.6278,108.7072,109.2813,34356.0
2022-07-05 10:20:00,110.47,110.77,109.97,110.3,21010.0,109.3506,109.6476,108.8557,109.1824,21010.0
2022-07-05 10:30:00,110.3,111.36,110.21,111.32,36609.0,109.1824,110.2316,109.0933,110.192,36609.0
2022-07-05 10:40:00,111.41,111.52,110.41,110.44,75899.0,110.2811,110.39,109.2912,109.3209,75899.0
2022-07-05 10:50:00,110.47,110.64,110.09,110.64,29530.0,109.3506,109.5189,108.9745,109.5189,29530.0
2022-07-05 11:00:00,110.63,110.79,110.33,110.78,25959.0,109.509,109.6674,109.2121,109.6575,25959.0
2022-07-05 11:10:00,110.79,110.79,110.08,110.2,59135.0,109.6674,109.6674,108.9646,109.0834,59135.0
2022-07-05 11:20:00,110.2,110.36,110.0,110.12,74013.0,109.0834,109.2417,108.8854,109.0042,74013.0
2022-07-05 11:30:00,110.09,110.4,109.9,110.02,33481.0,108.9745,109.2813,108.7864,108.9052,33481.0
2022-07-05 11:40:00,110.02,110.9,110.02,110.9,26446.0,108.9052,109.7763,108.9052,109.7763,26446.0
2022-07-05 11:50:00,110.86,111.21,110.83,111.03,18379.0,109.7367,110.0831,109.707,109.905,18379.0
2022-07-05 12:00:00,111.05,111.5,110.99,111.43,16332.0,109.9248,110.3702,109.8654,110.3009,16332.0
2022-07-05 12:10:00,111.56,111.77,111.4,111.5,16005.0,110.4296,110.6375,110.2712,110.3702,16005.0
2022-07-05 12:20:00,111.49,111.79,111.44,111.55,42862.0,110.3603,110.6573,110.3108,110.4197,42862.0
2022-07-05 12:30:00,111.6,111.79,111.5,111.64,20573.0,110.4692,110.6573,110.3702,110.5088,20573.0
2022-07-05 12:40:00,111.63,111.65,110.88,110.97,16451.0,110.4989,110.5187,109.7565,109.8456,16451.0
2022-07-05 12:50:00,111.01,111.24,110.86,111.17,19288.0,109.8852,110.1128,109.7367,110.0435,19288.0
2022-07-05 13:00:00,111.18,111.42,111.09,111.27,15212.0,110.0534,110.291,109.9644,110.1425,15212.0
2022-07-05 13:10:00,111.25,111.73,111.25,111.69,15470.0,110.1227,110.5979,110.1227,110.5583,15470.0
2022-07-05 13:20:00,111.68,111.85,111.6,111.75,21553.0,110.5484,110.7166,110.4692,110.6177,21553.0
2022-07-05 13:30:00,111.7,112.21,111.7,112.06,19943.0,110.5682,111.073,110.5682,110.9245,19943.0
2022-07-05 13:40:00,112.08,112.22,111.37,111.48,20517.0,110.9443,111.0829,110.2415,110.3504,20517.0
2022-07-05 13:50:00,111.49,111.66,111.44,111.57,18591.0,110.3603,110.5286,110.3108,110.4395,18591.0
2022-07-05 14:00:00,111.55,111.78,111.48,111.62,18282.0,110.4197,110.6474,110.3504,110.489,18282.0
2022-07-05 14:10:00,111.62,111.69,111.26,111.42,14464.0,110.489,110.5583,110.1326,110.291,14464.0
2022-07-05 14:20:00,111.39,111.61,111.37,111.59,18269.0,110.2613,110.4791,110.2415,110.4593,18269.0
2022-07-05 14:30:00,111.67,112.0,111.66,111.98,24598.0,110.5385,110.8651,110.5286,110.8453,24598.0
2022-07-05 14:40:00,111.94,112.04,111.62,111.62,16926.0,110.8057,110.9047,110.489,110.489,16926.0
2022-07-05 14:50:00,111.62,111.67,111.5,111.57,21150.0,110.489,110.5385,110.3702,110.4395,21150.0
2022-07-05 15:00:00,111.57,111.83,111.33,111.82,23640.0,110.4395,110.6969,110.2019,110.687,23640.0
2022-07-05 15:10:00,111.82,111.82,111.57,111.59,31677.0,110.687,110.687,110.4395,110.4593,31677.0
2022-07-05 15:20:00,111.62,112.2,111.61,112.15,34385.0,110.489,111.0631,110.4791,111.0136,34385.0
2022-07-05 15:30:00,112.1,112.24,111.94,112.04,45866.0,110.9641,111.1027,110.8057,110.9047,45866.0
2022-07-05 15:40:00,112.05,112.22,112.02,112.22,55828.0,110.9146,111.0829,110.8849,111.0829,55828.0
2022-07-05 15:50:00,112.19,112.2,111.82,112.08,200720.0,111.0532,111.0631,110.687,110.9443,200720.0
2022-07-06 09:30:00,112.18,113.31,111.71,111.99,54664.0,111.0433,112.1619,110.5781,110.8552,54664.0
2022-07-06 09:40:00,112.01,112.47,111.29,111.38,46336.0,110.875,111.3304,110.1623,110.2514,46336.0
2022-07-06 09:50:00,111.15,111.39,110.65,110.99,36861.0,110.0237,110.2613,109.5288,109.8654,36861.0
2022-07-06 10:00:00,110.93,111.27,110.48,111.08,32346.0,109.806,110.1425,109.3605,109.9545,32346.0
2022-07-06 10:10:00,111.11,111.18,109.8,109.9,30389.0,109.9841,110.0534,108.6874,108.7864,30389.0
2022-07-06 10:20:00,109.91,110.2,109.61,110.08,38484.0,108.7963,109.0834,108.4993,108.9646,38484.0
2022-07-06 10:30:00,110.12,110.13,109.59,109.94,22061.0,109.0042,109.0141,108.4795,108.826,22061.0
2022-07-06 10:40:00,109.89,110.18,109.61,109.83,20581.0,108.7765,109.0636,108.4993,108.7171,20581.0
2022-07-06 10:50:00,109.76,110.0,109.62,109.65,24506.0,108.6478,108.8854,108.5092,108.5389,24506.0
2022-07-06 11:00:00,109.58,109.74,109.32,109.45,23128.0,108.4697,108.628,108.2123,108.341,23128.0
2022-07-06 11:10:00,109.51,109.74,109.38,109.5,21811.0,108.4004,108.628,108.2717,108.3905,21811.0
2022-07-06 11:20:00,109.49,109.56,109.1,109.2,20646.0,108.3806,108.4499,107.9945,108.0935,20646.0
2022-07-06 11:30:00,109.2,109.22,108.77,109.09,18144.0,108.0935,108.1133,107.6679,107.9846,18144.0
2022-07-06 11:40:00,109.09,109.29,109.03,109.2,28907.0,107.9846,108.1826,107.9252,108.0935,28907.0
2022-07-06 11:50:00,109.18,109.37,108.99,109.06,59883.0,108.0737,108.2618,107.8856,107.9549,59883.0
2022-07-06 12:00:00,109.08,109.1,108.75,108.83,12991.0,107.9747,107.9945,107.6481,107.7273,12991.0
2022-07-06 12:10:00,108.78,109.01,108.71,108.94,18330.0,107.6778,107.9054,107.6085,107.8361,18330.0
2022-07-06 12:20:00,108.94,108.99,108.65,108.69,23942.0,107.8361,107.8856,107.5491,107.5887,23942.0
2022-07-06 12:30:00,108.69,108.73,108.41,108.72,24632.0,107.5887,107.6283,107.3115,107.6184,24632.0
2022-07-06 12:40:00,108.73,109.03,108.72,108.86,51634.0,107.6283,107.9252,107.6184,107.7569,51634.0
2022-07-06 12:50:00,108.78,109.2,108.78,109.0,40990.0,107.6778,108.0935,107.6778,107.8955,40990.0
2022-07-06 13:00:00,108.97,109.44,108.97,109.41,70260.0,107.8658,108.3311,107.8658,108.3014,70260.0
2022-07-06 13:10:00,109.4,109.47,109.12,109.25,46744.0,108.2915,108.3608,108.0143,108.143,46744.0
2022-07-06 13:20:00,109.26,109.35,109.15,109.26,48696.0,108.1529,108.242,108.044,108.1529,48696.0
2022-07-06 13:30:00,109.24,109.44,109.17,109.43,28955.0,108.1331,108.3311,108.0638,108.3212,28955.0
2022-07-06 13:40:00,109.45,109.5,109.3,109.49,19363.0,108.341,108.3905,108.1925,108.3806,19363.0
2022-07-06 13:50:00,109.5,109.63,109.38,109.57,22706.0,108.3905,108.5191,108.2717,108.4598,22706.0
2022-07-06 14:00:00,109.55,109.94,109.24,109.62,26516.0,108.44,108.826,108.1331,108.5092,26516.0
2022-07-06 14:10:00,109.54,109.65,109.22,109.33,25493.0,108.4301,108.5389,108.1133,108.2222,25493.0
2022-07-06 14:20:00,109.33,109.86,109.18,109.83,29173.0,108.2222,108.7468,108.0737,108.7171,29173.0
2022-07-06 14:30:00,109.91,110.15,109.65,109.89,19286.0,108.7963,109.0339,108.5389,108.7765,19286.0
2022-07-06 14:40:00,109.88,110.22,109.88,109.97,17670.0,108.7666,109.1032,108.7666,108.8557,17670.0
2022-07-06 14:50:00,109.94,110.08,109.8,110.08,24185.0,108.826,108.9646,108.6874,108.9646,24185.0
2022-07-06 15:00:00,110.12,110.12,109.86,109.99,24719.0,109.0042,109.0042,108.7468,108.8755,24719.0
2022-07-06 15:10:00,109.99,110.18,109.92,110.08,17695.0,108.8755,109.0636,108.8062,108.9646,17695.0
2022-07-06 15:20:00,110.11,110.33,110.1,110.23,20100.0,108.9943,109.2121,108.9844,109.1131,20100.0
2022-07-06 15:30:00,110.25,110.58,110.2,110.42,45238.0,109.1329,109.4595,109.0834,109.3011,45238.0
2022-07-06 15:40:00,110.39,110.42,110.0,110.09,54941.0,109.2714,109.3011,108.8854,108.9745,54941.0
2022-07-06 15:50:00,110.08,110.11,109.55,109.76,167123.0,108.9646,108.9943,108.44,108.6478,167123.0
2022-07-07 09:30:00,111.4,114.28,110.78,113.02,108294.0,110.2712,113.122,109.6575,111.8748,108294.0
2022-07-07 09:40:00,113.03,114.77,112.76,114.32,108817.0,111.8847,113.6071,111.6174,113.1616,108817.0
2022-07-07 09:50:00,114.21,114.32,113.35,113.55,78807.0,113.0527,113.1616,112.2015,112.3994,78807.0
2022-07-07 10:00:00,113.48,113.54,112.6,113.21,90149.0,112.3301,112.3895,111.459,112.0629,90149.0
2022-07-07 10:10:00,113.2,113.59,111.99,112.09,32233.0,112.053,112.439,110.8552,110.9542,32233.0
2022-07-07 10:20:00,112.05,112.22,111.75,112.15,31572.0,110.9146,111.0829,110.6177,111.0136,31572.0
2022-07-07 10:30:00,112.16,112.78,112.1,112.75,50406.0,111.0235,111.6372,110.9641,111.6075,50406.0
2022-07-07 10:40:00,112.77,113.36,112.72,113.32,81318.0,111.6273,112.2113,111.5778,112.1718,81318.0
2022-07-07 10:50:00,113.32,113.48,113.16,113.2,36258.0,112.1718,112.3301,112.0134,112.053,36258.0
2022-07-07 11:00:00,113.23,113.65,113.2,113.41,71128.0,112.0827,112.4984,112.053,112.2608,71128.0
2022-07-07 11:10:00,113.3,113.48,113.16,113.18,54324.0,112.152,112.3301,112.0134,112.0332,54324.0
2022-07-07 11:20:00,113.15,113.43,112.92,113.33,36906.0,112.0035,112.2806,111.7758,112.1817,36906.0
2022-07-07 11:30:00,113.35,113.6,113.07,113.46,34583.0,112.2015,112.4489,111.9243,112.3103,34583.0
2022-07-07 11:40:00,113.48,113.66,113.26,113.38,14053.0,112.3301,112.5083,112.1124,112.2311,14053.0
2022-07-07 11:50:00,113.39,113.42,113.19,113.2,37190.0,112.241,112.2707,112.0431,112.053,37190.0
2022-07-07 12:00:00,113.18,113.36,113.09,113.16,12562.0,112.0332,112.2113,111.9441,112.0134,12562.0
2022-07-07 12:10:00,113.14,113.27,113.05,113.22,55494.0,111.9936,112.1223,111.9045,112.0728,55494.0
2022-07-07 12:20:00,113.21,113.21,112.92,113.03,9853.0,112.0629,112.0629,111.7758,111.8847,9853.0
2022-07-07 12:30:00,113.05,113.24,113.04,113.1,14490.0,111.9045,112.0926,111.8946,111.954,14490.0
2022-07-07 12:40:00,113.11,113.22,112.95,112.96,14788.0,111.9639,112.0728,111.8055,111.8154,14788.0
2022-07-07 12:50:00,112.98,113.18,112.9,113.0,15666.0,111.8352,112.0332,111.756,111.855,15666.0
2022-07-07 13:00:00,113.01,113.13,112.92,113.05,8691.0,111.8649,111.9837,111.7758,111.9045,8691.0
2022-07-07 13:10:00,113.04,113.09,112.84,112.9,25074.0,111.8946,111.9441,111.6966,111.756,25074.0
2022-07-07 13:20:00,112.96,113.22,112.92,113.03,15584.0,111.8154,112.0728,111.7758,111.8847,15584.0
2022-07-07 13:30:00,113.04,113.17,112.98,113.12,30131.0,111.8946,112.0233,111.8352,111.9738,30131.0
2022-07-07 13:40:00,113.11,113.16,112.98,113.04,12183.0,111.9639,112.0134,111.8352,111.8946,12183.0
2022-07-07 13:50:00,113.01,113.2,112.97,113.15,10866.0,111.8649,112.053,111.8253,112.0035,10866.0
2022-07-07 14:00:00,113.09,113.33,113.09,113.22,50727.0,111.9441,112.1817,111.9441,112.0728,50727.0
2022-07-07 14:10:00,113.25,113.36,113.21,113.31,74068.0,112.1025,112.2113,112.0629,112.1619,74068.0
2022-07-07 14:20:00,113.31,113.68,113.24,113.57,76747.0,112.1619,112.5281,112.0926,112.4192,76747.0
2022-07-07 14:30:00,113.58,113.86,113.58,113.83,42651.0,112.4291,112.7063,112.4291,112.6766,42651.0
2022-07-07 14:40:00,113.83,114.05,113.75,114.02,20670.0,112.6766,112.8944,112.5974,112.8647,20670.0
2022-07-07 14:50:00,114.03,114.25,113.93,114.23,60821.0,112.8746,113.0923,112.7756,113.0725,60821.0
2022-07-07 15:00:00,114.23,114.37,114.18,114.37,34093.0,113.0725,113.2111,113.023,113.2111,34093.0
2022-07-07 15:10:00,114.34,114.51,114.33,114.39,33716.0,113.1814,113.3497,113.1715,113.2309,33716.0
2022-07-07 15:20:00,114.39,114.42,114.05,114.05,27855.0,113.2309,113.2606,112.8944,112.8944,27855.0
2022-07-07 15:30:00,114.04,114.3,114.0,114.1,45177.0,112.8845,113.1418,112.8449,112.9439,45177.0
2022-07-07 15:40:00,114.08,114.23,114.05,114.22,71751.0,112.9241,113.0725,112.8944,113.0626,71751.0
2022-07-07 15:50:00,114.22,114.28,113.86,113.91,232937.0,113.0626,113.122,112.7063,112.7558,232937.0
2022-07-08 09:30:00,113.36,113.55,112.59,113.36,35792.0,112.2113,112.3994,111.4492,112.2113,35792.0
2022-07-08 09:40:00,113.15,113.4,111.93,111.93,24360.0,112.0035,112.2509,110.7958,110.7958,24360.0
2022-07-08 09:50:00,111.75,111.9,111.34,111.52,44209.0,110.6177,110.7661,110.2118,110.39,44209.0
2022-07-08 10:00:00,111.53,111.53,110.67,110.88,44872.0,110.3999,110.3999,109.5486,109.7565,44872.0
2022-07-08 10:10:00,110.8,112.04,110.6,112.01,25274.0,109.6773,110.9047,109.4793,110.875,25274.0
2022-07-08 10:20:00,112.02,112.54,111.66,112.39,26700.0,110.8849,111.3997,110.5286,111.2512,26700.0
2022-07-08 10:30:00,112.45,112.9,112.41,112.9,35168.0,111.3106,111.756,111.271,111.756,35168.0
2022-07-08 10:40:00,112.89,113.21,112.73,113.0,12432.0,111.7461,112.0629,111.5877,111.855,12432.0
2022-07-08 10:50:00,112.91,113.1,112.69,112.9,17268.0,111.7659,111.954,111.5481,111.756,17268.0
2022-07-08 11:00:00,112.92,113.1,112.74,113.03,34696.0,111.7758,111.954,111.5976,111.8847,34696.0
2022-07-08 11:10:00,113.01,113.3,113.01,113.11,28257.0,111.8649,112.152,111.8649,111.9639,28257.0
2022-07-08 11:20:00,113.13,113.41,113.13,113.3,13261.0,111.9837,112.2608,111.9837,112.152,13261.0
2022-07-08 11:30:00,113.22,113.22,112.72,112.9,61103.0,112.0728,112.0728,111.5778,111.756,61103.0
2022-07-08 11:40:00,112.92,113.01,112.64,112.72,33505.0,111.7758,111.8649,111.4986,111.5778,33505.0
2022-07-08 11:50:00,112.71,113.31,112.67,113.29,31141.0,111.5679,112.1619,111.5283,112.1421,31141.0
2022-07-08 12:00:00,113.31,113.31,112.31,112.33,20803.0,112.1619,112.1619,111.172,111.1918,20803.0
2022-07-08 12:10:00,112.31,112.39,112.13,112.13,25981.0,111.172,111.2512,110.9938,110.9938,25981.0
2022-07-08 12:20:00,112.12,112.22,111.54,111.57,22778.0,110.9839,111.0829,110.4098,110.4395,22778.0
2022-07-08 12:30:00,111.57,111.72,111.43,111.48,20318.0,110.4395,110.588,110.3009,110.3504,20318.0
2022-07-08 12:40:00,111.47,111.64,111.27,111.61,21650.0,110.3405,110.5088,110.1425,110.4791,21650.0
2022-07-08 12:50:00,111.63,111.66,111.32,111.36,35099.0,110.4989,110.5286,110.192,110.2316,35099.0
2022-07-08 13:00:00,111.34,111.52,111.13,111.46,24451.0,110.2118,110.39,110.0039,110.3306,24451.0
2022-07-08 13:10:00,111.49,111.49,111.02,111.07,18335.0,110.3603,110.3603,109.8951,109.9446,18335.0
2022-07-08 13:20:00,111.05,111.37,111.03,111.37,17773.0,109.9248,110.2415,109.905,110.2415,17773.0
2022-07-08 13:30:00,111.39,111.45,111.23,111.45,30074.0,110.2613,110.3207,110.1029,110.3207,30074.0
2022-07-08 13:40:00,111.44,111.84,111.44,111.82,39696.0,110.3108,110.7068,110.3108,110.687,39696.0
2022-07-08 13:50:00,111.83,111.88,111.62,111.68,23092.0,110.6969,110.7463,110.489,110.5484,23092.0
2022-07-08 14:00:00,111.7,111.95,111.62,111.89,16858.0,110.5682,110.8156,110.489,110.7562,16858.0
2022-07-08 14:10:00,111.88,111.96,111.76,111.83,19978.0,110.7463,110.8255,110.6276,110.6969,19978.0
2022-07-08 14:20:00,111.87,112.13,111.85,112.09,26842.0,110.7364,110.9938,110.7166,110.9542,26842.0
2022-07-08 14:30:00,112.08,112.24,112.03,112.18,15623.0,110.9443,111.1027,110.8948,111.0433,15623.0
2022-07-08 14:40:00,112.16,112.16,112.01,112.02,18330.0,111.0235,111.0235,110.875,110.8849,18330.0
2022-07-08 14:50:00,112.05,112.17,111.87,112.08,17839.0,110.9146,111.0334,110.7364,110.9443,17839.0
2022-07-08 15:00:00,112.08,112.12,111.93,112.01,17350.0,110.9443,110.9839,110.7958,110.875,17350.0
2022-07-08 15:10:00,112.01,112.36,112.0,112.22,16126.0,110.875,111.2215,110.8651,111.0829,16126.0
2022-07-08 15:20:00,112.26,112.33,112.12,112.21,17336.0,111.1225,111.1918,110.9839,111.073,17336.0
2022-07-08 15:30:00,112.21,112.23,111.86,112.04,27340.0,111.073,111.0928,110.7265,110.9047,27340.0
2022-07-08 15:40:00,112.07,112.14,111.8,111.87,45616.0,110.9344,111.0037,110.6672,110.7364,45616.0
2022-07-08 15:50:00,111.83,111.96,111.51,111.63,133734.0,110.6969,110.8255,110.3801,110.4989,133734.0
2022-07-11 09:30:00,111.1,111.91,110.61,111.11,47275.0,109.9742,110.776,109.4892,109.9841,47275.0
2022-07-11 09:40:00,110.99,111.05,109.63,109.65,52037.0,109.8654,109.9248,108.5191,108.5389,52037.0
2022-07-11 09:50:00,109.77,111.15,109.56,110.87,22631.0,108.6577,110.0237,108.4499,109.7466,22631.0
2022-07-11 10:00:00,110.89,111.01,110.44,110.84,23907.0,109.7664,109.8852,109.3209,109.7169,23907.0
2022-07-11 10:10:00,110.84,111.35,110.81,111.0,21753.0,109.7169,110.2217,109.6872,109.8753,21753.0
2022-07-11 10:20:00,111.03,111.19,110.68,110.84,14064.0,109.905,110.0633,109.5585,109.7169,14064.0
2022-07-11 10:30:00,110.82,110.94,110.25,110.81,25314.0,109.6971,109.8159,109.1329,109.6872,25314.0
2022-07-11 10:40:00,110.81,111.02,110.45,110.66,12884.0,109.6872,109.8951,109.3308,109.5387,12884.0
2022-07-11 10:50:00,110.65,110.92,110.45,110.45,18120.0,109.5288,109.7961,109.3308,109.3308,18120.0
2022-07-11 11:00:00,110.43,110.88,110.39,110.84,16122.0,109.311,109.7565,109.2714,109.7169,16122.0
2022-07-11 11:10:00,110.79,111.06,110.69,110.87,20334.0,109.6674,109.9347,109.5684,109.7466,20334.0
2022-07-11 11:20:00,110.88,111.07,110.76,111.07,12839.0,109.7565,109.9446,109.6377,109.9446,12839.0
2022-07-11 11:30:00,111.03,111.14,110.89,110.95,22381.0,109.905,110.0138,109.7664,109.8258,22381.0
2022-07-11 11:40:00,110.93,111.05,110.85,110.99,13351.0,109.806,109.9248,109.7268,109.8654,13351.0
2022-07-11 11:50:00,110.98,111.08,110.87,110.97,21985.0,109.8555,109.9545,109.7466,109.8456,21985.0
2022-07-11 12:00:00,110.99,110.99,110.75,110.93,11442.0,109.8654,109.8654,109.6278,109.806,11442.0
2022-07-11 12:10:00,110.89,111.26,110.89,111.11,19401.0,109.7664,110.1326,109.7664,109.9841,19401.0
2022-07-11 12:20:00,111.1,111.18,110.94,111.1,13326.0,109.9742,110.0534,109.8159,109.9742,13326.0
2022-07-11 12:30:00,111.12,111.18,111.08,111.12,16293.0,109.994,110.0534,109.9545,109.994,16293.0
2022-07-11 12:40:00,111.12,111.25,111.08,111.18,16398.0,109.994,110.1227,109.9545,110.0534,16398.0
2022-07-11 12:50:00,111.17,111.26,111.06,111.16,13376.0,110.0435,110.1326,109.9347,110.0336,13376.0
2022-07-11 13:00:00,111.16,111.55,111.16,111.54,14431.0,110.0336,110.4197,110.0336,110.4098,14431.0
2022-07-11 13:10:00,111.54,111.59,111.42,111.46,9238.0,110.4098,110.4593,110.291,110.3306,9238.0
2022-07-11 13:20:00,111.45,111.59,111.44,111.53,8069.0,110.3207,110.4593,110.3108,110.3999,8069.0
2022-07-11 13:30:00,111.51,111.75,111.51,111.74,14291.0,110.3801,110.6177,110.3801,110.6078,14291.0
2022-07-11 13:40:00,111.78,111.83,111.5,111.5,11787.0,110.6474,110.6969,110.3702,110.3702,11787.0
2022-07-11 13:50:00,111.5,111.7,111.48,111.64,12190.0,110.3702,110.5682,110.3504,110.5088,12190.0
2022-07-11 14:00:00,111.65,111.65,111.41,111.43,13537.0,110.5187,110.5187,110.2811,110.3009,13537.0
2022-07-11 14:10:00,111.41,111.57,111.25,111.5,25422.0,110.2811,110.4395,110.1227,110.3702,25422.0
2022-07-11 14:20:00,111.52,111.55,111.36,111.44,11693.0,110.39,110.4197,110.2316,110.3108,11693.0
2022-07-11 14:30:00,111.45,111.49,111.38,111.39,12219.0,110.3207,110.3603,110.2514,110.2613,12219.0
2022-07-11 14:40:00,111.38,111.49,111.24,111.24,11865.0,110.2514,110.3603,110.1128,110.1128,11865.0
2022-07-11 14:50:00,111.22,111.35,111.11,111.15,19513.0,110.093,110.2217,109.9841,110.0237,19513.0
2022-07-11 15:00:00,111.14,111.19,110.87,110.94,22698.0,110.0138,110.0633,109.7466,109.8159,22698.0
2022-07-11 15:10:00,110.94,111.1,110.87,111.06,29778.0,109.8159,109.9742,109.7466,109.9347,29778.0
2022-07-11 15:20:00,111.06,111.45,111.06,111.39,29284.0,109.9347,110.3207,109.9347,110.2613,29284.0
2022-07-11 15:30:00,111.36,111.51,111.35,111.44,30500.0,110.2316,110.3801,110.2217,110.3108,30500.0
2022-07-11 15:40:00,111.43,111.46,111.09,111.24,51245.0,110.3009,110.3306,109.9644,110.1128,51245.0
2022-07-11 15:50:00,111.2,111.64,111.11,111.64,229560.0,110.0732,110.5088,109.9841,110.5088,229560.0
2022-07-12 09:30:00,112.3,113.89,111.98,113.16,110100.0,111.1621,112.736,110.8453,112.0134,110100.0
2022-07-12 09:40:00,113.11,114.47,113.11,114.06,96818.0,111.9639,113.3101,111.9639,112.9043,96818.0
2022-07-12 09:50:00,114.04,114.44,113.35,113.59,120747.0,112.8845,113.2804,112.2015,112.439,120747.0
2022-07-12 10:00:00,113.61,113.61,112.73,112.86,63827.0,112.4588,112.4588,111.5877,111.7164,63827.0
2022-07-12 10:10:00,112.76,114.19,112.73,114.13,47615.0,111.6174,113.0329,111.5877,112.9735,47615.0
2022-07-12 10:20:00,114.12,114.3,113.26,113.33,20668.0,112.9636,113.1418,112.1124,112.1817,20668.0
2022-07-12 10:30:00,113.33,113.67,113.19,113.42,26814.0,112.1817,112.5182,112.0431,112.2707,26814.0
2022-07-12 10:40:00,113.41,113.47,112.91,113.26,16927.0,112.2608,112.3202,111.7659,112.1124,16927.0
2022-07-12 10:50:00,113.29,113.9,113.28,113.81,28276.0,112.1421,112.7459,112.1322,112.6568,28276.0
2022-07-12 11:00:00,113.85,113.96,113.48,113.59,26749.0,112.6964,112.8053,112.3301,112.439,26749.0
2022-07-12 11:10:00,113.63,113.89,113.05,113.38,37470.0,112.4786,112.736,111.9045,112.2311,37470.0
2022-07-12 11:20:00,113.32,113.5,113.29,113.45,16724.0,112.1718,112.3499,112.1421,112.3004,16724.0
2022-07-12 11:30:00,113.46,113.61,113.34,113.61,18612.0,112.3103,112.4588,112.1916,112.4588,18612.0
2022-07-12 11:40:00,113.63,113.69,113.13,113.31,18449.0,112.4786,112.538,111.9837,112.1619,18449.0
2022-07-12 11:50:00,113.3,113.49,113.0,113.46,52044.0,112.152,112.34,111.855,112.3103,52044.0
2022-07-12 12:00:00,113.5,113.67,113.29,113.46,41068.0,112.3499,112.5182,112.1421,112.3103,41068.0
2022-07-12 12:10:00,113.45,113.64,113.42,113.53,32926.0,112.3004,112.4885,112.2707,112.3796,32926.0
2022-07-12 12:20:00,113.52,113.74,113.48,113.62,43779.0,112.3697,112.5875,112.3301,112.4687,43779.0
2022-07-12 12:30:00,113.63,113.65,113.35,113.57,15089.0,112.4786,112.4984,112.2015,112.4192,15089.0
2022-07-12 12:40:00,113.59,113.62,113.37,113.52,16434.0,112.439,112.4687,112.2212,112.3697,16434.0
2022-07-12 12:50:00,113.52,113.67,113.48,113.64,18323.0,112.3697,112.5182,112.3301,112.4885,18323.0
2022-07-12 13:00:00,113.61,113.73,113.25,113.4,19324.0,112.4588,112.5776,112.1025,112.2509,19324.0
2022-07-12 13:10:00,113.39,113.55,113.34,113.41,16639.0,112.241,112.3994,112.1916,112.2608,16639.0
2022-07-12 13:20:00,113.42,113.42,113.13,113.19,20036.0,112.2707,112.2707,111.9837,112.0431,20036.0
2022-07-12 13:30:00,113.21,113.29,113.13,113.21,20997.0,112.0629,112.1421,111.9837,112.0629,20997.0
2022-07-12 13:40:00,113.22,113.39,113.13,113.34,82222.0,112.0728,112.241,111.9837,112.1916,82222.0
2022-07-12 13:50:00,113.36,113.46,113.32,113.4,17834.0,112.2113,112.3103,112.1718,112.2509,17834.0
2022-07-12 14:00:00,113.43,113.46,113.03,113.09,12114.0,112.2806,112.3103,111.8847,111.9441,12114.0
2022-07-12 14:10:00,113.11,113.27,113.09,113.26,19071.0,111.9639,112.1223,111.9441,112.1124,19071.0
2022-07-12 14:20:00,113.26,113.41,113.12,113.41,34540.0,112.1124,112.2608,111.9738,112.2608,34540.0
2022-07-12 14:30:00,113.42,113.44,113.22,113.25,24294.0,112.2707,112.2905,112.0728,112.1025,24294.0
2022-07-12 14:40:00,113.29,113.34,113.18,113.27,14257.0,112.1421,112.1916,112.0332,112.1223,14257.0
2022-07-12 14:50:00,113.27,113.27,112.97,113.06,15329.0,112.1223,112.1223,111.8253,111.9144,15329.0
2022-07-12 15:00:00,113.05,113.05,112.71,112.8,38802.0,111.9045,111.9045,111.5679,111.657,38802.0
2022-07-12 15:10:00,112.81,112.88,112.63,112.67,32292.0,111.6669,111.7362,111.4887,111.5283,32292.0
2022-07-12 15:20:00,112.66,112.72,112.44,112.55,38268.0,111.5184,111.5778,111.3007,111.4096,38268.0
2022-07-12 15:30:00,112.53,112.61,112.35,112.52,96131.0,111.3898,111.4689,111.2116,111.3799,96131.0
2022-07-12 15:40:00,112.5,112.84,112.44,112.65,60213.0,111.3601,111.6966,111.3007,111.5085,60213.0
2022-07-12 15:50:00,112.64,112.93,112.58,112.65,230580.0,111.4986,111.7857,111.4393,111.5085,230580.0
2022-07-13 09:30:00,110.01,111.28,109.61,110.99,78094.0,108.8953,110.1524,108.4993,109.8654,78094.0
2022-07-13 09:40:00,110.87,112.05,110.87,112.0,28570.0,109.7466,110.9146,109.7466,110.8651,28570.0
2022-07-13 09:50:00,112.1,112.45,111.85,112.26,120488.0,110.9641,111.3106,110.7166,111.1225,120488.0
2022-07-13 10:00:00,112.31,112.46,111.49,112.08,63373.0,111.172,111.3205,110.3603,110.9443,63373.0
2022-07-13 10:10:00,112.08,112.08,111.22,111.27,86172.0,110.9443,110.9443,110.093,110.1425,86172.0
2022-07-13 10:20:00,111.2,112.05,111.05,112.03,49326.0,110.0732,110.9146,109.9248,110.8948,49326.0
2022-07-13 10:30:00,111.98,113.04,111.93,113.03,74963.0,110.8453,111.8946,110.7958,111.8847,74963.0
2022-07-13 10:40:00,113.03,113.35,112.79,113.26,39379.0,111.8847,112.2015,111.6471,112.1124,39379.0
2022-07-13 10:50:00,113.29,113.52,113.17,113.33,57881.0,112.1421,112.3697,112.0233,112.1817,57881.0
2022-07-13 11:00:00,113.36,113.78,113.1,113.59,50589.0,112.2113,112.6271,111.954,112.439,50589.0
2022-07-13 11:10:00,113.65,113.79,113.33,113.41,77018.0,112.4984,112.637,112.1817,112.2608,77018.0
2022-07-13 11:20:00,113.45,113.71,113.21,113.25,39604.0,112.3004,112.5578,112.0629,112.1025,39604.0
2022-07-13 11:30:00,113.23,113.35,113.07,113.31,41898.0,112.0827,112.2015,111.9243,112.1619,41898.0
2022-07-13 11:40:00,113.31,113.43,113.18,113.4,27277.0,112.1619,112.2806,112.0332,112.2509,27277.0
2022-07-13 11:50:00,113.43,113.59,113.22,113.32,27021.0,112.2806,112.439,112.0728,112.1718,27021.0
2022-07-13 12:00:00,113.36,113.65,113.26,113.63,23792.0,112.2113,112.4984,112.1124,112.4786,23792.0
2022-07-13 12:10:00,113.59,113.59,112.78,113.03,151811.0,112.439,112.439,111.6372,111.8847,151811.0
2022-07-13 12:20:00,112.99,113.4,112.83,113.36,24146.0,111.8451,112.2509,111.6867,112.2113,24146.0
2022-07-13 12:30:00,113.35,113.53,113.17,113.53,20901.0,112.2015,112.3796,112.0233,112.3796,20901.0
2022-07-13 12:40:00,113.54,113.65,113.35,113.61,18100.0,112.3895,112.4984,112.2015,112.4588,18100.0
2022-07-13 12:50:00,113.58,113.59,113.35,113.56,23746.0,112.4291,112.439,112.2015,112.4093,23746.0
2022-07-13 13:00:00,113.55,113.85,113.37,113.72,26551.0,112.3994,112.6964,112.2212,112.5677,26551.0
2022-07-13 13:10:00,113.7,113.97,113.59,113.69,54348.0,112.5479,112.8152,112.439,112.538,54348.0
2022-07-13 13:20:00,113.68,114.01,113.68,113.95,46576.0,112.5281,112.8548,112.5281,112.7954,46576.0
2022-07-13 13:30:00,113.94,114.0,113.75,113.85,23531.0,112.7855,112.8449,112.5974,112.6964,23531.0
2022-07-13 13:40:00,113.88,114.07,113.87,114.03,28835.0,112.7261,112.9142,112.7162,112.8746,28835.0
2022-07-13 13:50:00,114.04,114.07,113.69,113.86,23100.0,112.8845,112.9142,112.538,112.7063,23100.0
2022-07-13 14:00:00,113.85,113.85,113.34,113.55,13396.0,112.6964,112.6964,112.1916,112.3994,13396.0
2022-07-13 14:10:00,113.5,113.89,113.5,113.88,17321.0,112.3499,112.736,112.3499,112.7261,17321.0
2022-07-13 14:20:00,113.84,114.21,113.79,114.17,41106.0,112.6865,113.0527,112.637,113.0131,41106.0
2022-07-13 14:30:00,114.27,114.74,114.26,114.71,26999.0,113.1121,113.5774,113.1022,113.5477,26999.0
2022-07-13 14:40:00,114.71,114.71,114.54,114.57,23771.0,113.5477,113.5477,113.3794,113.4091,23771.0
2022-07-13 14:50:00,114.56,114.92,114.56,114.92,28169.0,113.3992,113.7555,113.3992,113.7555,28169.0
2022-07-13 15:00:00,114.92,115.04,114.59,114.7,41781.0,113.7555,113.8743,113.4289,113.5378,41781.0
2022-07-13 15:10:00,114.71,115.15,114.7,115.15,36712.0,113.5477,113.9832,113.5378,113.9832,36712.0
2022-07-13 15:20:00,115.14,115.2,114.8,114.84,42786.0,113.9733,114.0327,113.6368,113.6764,42786.0
2022-07-13 15:30:00,114.82,114.84,114.55,114.83,50413.0,113.6566,113.6764,113.3893,113.6665,50413.0
2022-07-13 15:40:00,114.8,114.82,114.6,114.64,53234.0,113.6368,113.6566,113.4388,113.4784,53234.0
2022-07-13 15:50:00,114.62,114.63,114.08,114.12,228938.0,113.4586,113.4685,112.9241,112.9636,228938.0
2022-07-14 09:30:00,112.18,112.86,111.65,111.65,45082.0,111.0433,111.7164,110.5187,110.5187,45082.0
2022-07-14 09:40:00,111.78,112.76,111.11,112.27,59348.0,110.6474,111.6174,109.9841,111.1324,59348.0
2022-07-14 09:50:00,112.28,114.07,112.24,113.55,67632.0,111.1423,112.9142,111.1027,112.3994,67632.0
2022-07-14 10:00:00,113.47,113.6,112.45,112.77,50207.0,112.3202,112.4489,111.3106,111.6273,50207.0
2022-07-14 10:10:00,112.71,112.79,112.02,112.11,28846.0,111.5679,111.6471,110.8849,110.974,28846.0
2022-07-14 10:20:00,112.14,112.68,111.96,112.57,24638.0,111.0037,111.5382,110.8255,111.4294,24638.0
2022-07-14 10:30:00,112.51,112.69,111.92,112.27,23493.0,111.37,111.5481,110.7859,111.1324,23493.0
2022-07-14 10:40:00,112.28,112.45,111.97,112.02,29100.0,111.1423,111.3106,110.8354,110.8849,29100.0
2022-07-14 10:50:00,112.01,112.25,111.96,112.2,44723.0,110.875,111.1126,110.8255,111.0631,44723.0
2022-07-14 11:00:00,112.19,112.55,112.11,112.54,35862.0,111.0532,111.4096,110.974,111.3997,35862.0
2022-07-14 11:10:00,112.49,112.58,112.25,112.54,17188.0,111.3502,111.4393,111.1126,111.3997,17188.0
2022-07-14 11:20:00,112.56,112.74,112.43,112.68,19980.0,111.4195,111.5976,111.2908,111.5382,19980.0
2022-07-14 11:30:00,112.66,112.72,112.26,112.68,23531.0,111.5184,111.5778,111.1225,111.5382,23531.0
2022-07-14 11:40:00,112.69,113.38,112.69,113.23,30017.0,111.5481,112.2311,111.5481,112.0827,30017.0
2022-07-14 11:50:00,113.27,113.41,113.13,113.2,32167.0,112.1223,112.2608,111.9837,112.053,32167.0
2022-07-14 12:00:00,113.2,113.3,113.04,113.25,47545.0,112.053,112.152,111.8946,112.1025,47545.0
2022-07-14 12:10:00,113.25,113.43,113.09,113.41,18442.0,112.1025,112.2806,111.9441,112.2608,18442.0
2022-07-14 12:20:00,113.4,113.51,112.93,112.93,25524.0,112.2509,112.3598,111.7857,111.7857,25524.0
2022-07-14 12:30:00,112.89,113.03,112.77,112.95,12015.0,111.7461,111.8847,111.6273,111.8055,12015.0
2022-07-14 12:40:00,112.93,112.93,112.58,112.65,30042.0,111.7857,111.7857,111.4393,111.5085,30042.0
2022-07-14 12:50:00,112.64,112.93,112.62,112.89,22802.0,111.4986,111.7857,111.4788,111.7461,22802.0
2022-07-14 13:00:00,112.91,112.93,112.74,112.93,14322.0,111.7659,111.7857,111.5976,111.7857,14322.0
2022-07-14 13:10:00,112.92,113.23,112.75,113.0,15157.0,111.7758,112.0827,111.6075,111.855,15157.0
2022-07-14 13:20:00,113.03,113.24,112.99,113.1,14708.0,111.8847,112.0926,111.8451,111.954,14708.0
2022-07-14 13:30:00,113.1,113.26,112.86,113.05,27776.0,111.954,112.1124,111.7164,111.9045,27776.0
2022-07-14 13:40:00,113.06,113.31,113.03,113.26,17994.0,111.9144,112.1619,111.8847,112.1124,17994.0
2022-07-14 13:50:00,113.26,113.41,113.11,113.33,18335.0,112.1124,112.2608,111.9639,112.1817,18335.0
2022-07-14 14:00:00,113.4,113.56,113.32,113.44,15378.0,112.2509,112.4093,112.1718,112.2905,15378.0
2022-07-14 14:10:00,113.44,113.79,113.34,113.78,17373.0,112.2905,112.637,112.1916,112.6271,17373.0
2022-07-14 14:20:00,113.79,114.02,113.78,113.99,21848.0,112.637,112.8647,112.6271,112.835,21848.0
2022-07-14 14:30:00,114.03,114.08,113.91,114.05,21257.0,112.8746,112.9241,112.7558,112.8944,21257.0
2022-07-14 14:40:00,114.06,114.12,113.72,113.76,20700.0,112.9043,112.9636,112.5677,112.6073,20700.0
2022-07-14 14:50:00,113.76,113.77,113.43,113.62,22566.0,112.6073,112.6172,112.2806,112.4687,22566.0
2022-07-14 15:00:00,113.64,113.66,113.25,113.34,25631.0,112.4885,112.5083,112.1025,112.1916,25631.0
2022-07-14 15:10:00,113.37,113.53,113.3,113.48,24358.0,112.2212,112.3796,112.152,112.3301,24358.0
2022-07-14 15:20:00,113.49,113.78,113.48,113.78,47432.0,112.34,112.6271,112.3301,112.6271,47432.0
2022-07-14 15:30:00,113.78,113.79,113.51,113.55,48151.0,112.6271,112.637,112.3598,112.3994,48151.0
2022-07-14 15:40:00,113.55,113.58,113.04,113.12,96096.0,112.3994,112.4291,111.8946,111.9738,96096.0
2022-07-14 15:50:00,113.14,113.61,113.12,113.46,342196.0,111.9936,112.4588,111.9738,112.3103,342196.0
2022-07-15 09:30:00,115.17,115.75,114.44,114.7,82426.0,114.003,114.5771,113.2804,113.5378,82426.0
2022-07-15 09:40:00,114.54,115.32,114.46,115.09,18701.0,113.3794,114.1515,113.3002,113.9238,18701.0
2022-07-15 09:50:00,115.01,115.01,114.08,114.82,22588.0,113.8446,113.8446,112.9241,113.6566,22588.0
2022-07-15 10:00:00,114.82,115.67,114.68,115.67,27399.0,113.6566,114.4979,113.518,114.4979,27399.0
2022-07-15 10:10:00,115.68,116.11,115.42,116.1,17494.0,114.5078,114.9335,114.2505,114.9236,17494.0
2022-07-15 10:20:00,116.11,116.92,115.58,116.92,28954.0,114.9335,115.7353,114.4089,115.7353,28954.0
2022-07-15 10:30:00,116.9,117.09,116.16,116.19,51063.0,115.7155,115.9036,114.983,115.0127,51063.0
2022-07-15 10:40:00,116.21,116.48,115.92,116.11,26642.0,115.0325,115.2997,114.7454,114.9335,26642.0
2022-07-15 10:50:00,116.07,116.29,115.96,116.19,26097.0,114.8939,115.1117,114.785,115.0127,26097.0
2022-07-15 11:00:00,116.19,116.58,116.14,116.52,35153.0,115.0127,115.3987,114.9632,115.3393,35153.0
2022-07-15 11:10:00,116.5,116.88,116.37,116.85,39383.0,115.3195,115.6957,115.1908,115.666,39383.0
2022-07-15 11:20:00,116.9,117.0,116.61,116.79,52268.0,115.7155,115.8145,115.4284,115.6066,52268.0
2022-07-15 11:30:00,116.82,116.88,116.49,116.67,29777.0,115.6363,115.6957,115.3096,115.4878,29777.0
2022-07-15 11:40:00,116.66,116.94,116.63,116.86,16644.0,115.4779,115.7551,115.4482,115.6759,16644.0
2022-07-15 11:50:00,116.77,116.86,116.66,116.67,16030.0,115.5868,115.6759,115.4779,115.4878,16030.0
2022-07-15 12:00:00,116.67,116.79,116.52,116.67,16999.0,115.4878,115.6066,115.3393,115.4878,16999.0
2022-07-15 12:10:00,116.67,116.75,116.56,116.75,21268.0,115.4878,115.567,115.3789,115.567,21268.0
2022-07-15 12:20:00,116.69,116.83,116.59,116.78,15083.0,115.5076,115.6462,115.4086,115.5967,15083.0
2022-07-15 12:30:00,116.78,116.82,116.4,116.43,15061.0,115.5967,115.6363,115.2205,115.2502,15061.0
2022-07-15 12:40:00,116.41,116.52,116.27,116.36,25700.0,115.2304,115.3393,115.0919,115.181,25700.0
2022-07-15 12:50:00,116.34,116.36,116.11,116.2,12624.0,115.1612,115.181,114.9335,115.0226,12624.0
2022-07-15 13:00:00,116.22,116.74,116.16,116.61,20651.0,115.0424,115.5571,114.983,115.4284,20651.0
2022-07-15 13:10:00,116.65,116.72,116.55,116.62,15057.0,115.468,115.5373,115.369,115.4383,15057.0
2022-07-15 13:20:00,116.61,116.76,116.59,116.76,12975.0,115.4284,115.5769,115.4086,115.5769,12975.0
2022-07-15 13:30:00,116.75,116.75,116.49,116.56,14688.0,115.567,115.567,115.3096,115.3789,14688.0
2022-07-15 13:40:00,116.56,116.6,116.44,116.44,12985.0,115.3789,115.4185,115.2601,115.2601,12985.0
2022-07-15 13:50:00,116.43,116.47,116.26,116.36,15150.0,115.2502,115.2898,115.082,115.181,15150.0
2022-07-15 14:00:00,116.4,116.43,116.03,116.05,23012.0,115.2205,115.2502,114.8543,114.8741,23012.0
2022-07-15 14:10:00,116.05,116.12,115.93,116.11,26675.0,114.8741,114.9434,114.7553,114.9335,26675.0
2022-07-15 14:20:00,116.12,116.12,115.64,115.84,23255.0,114.9434,114.9434,114.4682,114.6662,23255.0
2022-07-15 14:30:00,115.82,115.87,115.73,115.76,11143.0,114.6464,114.6959,114.5573,114.587,11143.0
2022-07-15 14:40:00,115.77,115.92,115.67,115.87,13118.0,114.5969,114.7454,114.4979,114.6959,13118.0
2022-07-15 14:50:00,115.82,115.96,115.8,115.81,11544.0,114.6464,114.785,114.6266,114.6365,11544.0
2022-07-15 15:00:00,115.72,115.96,115.69,115.91,12406.0,114.5474,114.785,114.5177,114.7355,12406.0
2022-07-15 15:10:00,115.89,115.95,115.85,115.87,19091.0,114.7157,114.7751,114.6761,114.6959,19091.0
2022-07-15 15:20:00,115.89,116.01,115.84,115.96,21349.0,114.7157,114.8345,114.6662,114.785,21349.0
2022-07-15 15:30:00,115.94,116.12,115.94,116.04,47147.0,114.7652,114.9434,114.7652,114.8642,47147.0
2022-07-15 15:40:00,116.03,116.05,115.86,115.99,80432.0,114.8543,114.8741,114.686,114.8147,80432.0
2022-07-15 15:50:00,116.02,116.55,115.82,116.33,390323.0,114.8444,115.369,114.6464,115.1513,390323.0
2022-07-18 09:30:00,117.72,119.08,117.02,118.52,29112.0,116.5272,117.8734,115.8343,117.3191,29112.0
2022-07-18 09:40:00,118.45,119.41,118.21,119.41,31748.0,117.2498,118.2,117.0122,118.2,31748.0
2022-07-18 09:50:00,119.5,120.1,119.2,119.89,85053.0,118.2891,118.8831,117.9922,118.6752,85053.0
2022-07-18 10:00:00,119.92,120.04,119.34,119.55,73395.0,118.7049,118.8237,118.1308,118.3386,73395.0
2022-07-18 10:10:00,119.5,119.81,119.07,119.66,74990.0,118.2891,118.596,117.8635,118.4475,74990.0
2022-07-18 10:20:00,119.57,119.74,119.41,119.59,39971.0,118.3584,118.5267,118.2,118.3782,39971.0
2022-07-18 10:30:00,119.57,119.86,119.56,119.79,25279.0,118.3584,118.6455,118.3485,118.5762,25279.0
2022-07-18 10:40:00,119.84,119.89,119.57,119.81,23397.0,118.6257,118.6752,118.3584,118.596,23397.0
2022-07-18 10:50:00,119.82,120.1,119.68,120.03,21538.0,118.6059,118.8831,118.4673,118.8138,21538.0
2022-07-18 11:00:00,120.08,120.14,119.92,120.04,34611.0,118.8633,118.9226,118.7049,118.8237,34611.0
2022-07-18 11:10:00,120.06,120.1,119.66,119.77,33757.0,118.8435,118.8831,118.4475,118.5564,33757.0
2022-07-18 11:20:00,119.76,120.08,119.75,119.86,17700.0,118.5465,118.8633,118.5366,118.6455,17700.0
2022-07-18 11:30:00,119.85,120.04,119.56,120.01,18054.0,118.6356,118.8237,118.3485,118.794,18054.0
2022-07-18 11:40:00,119.99,120.11,119.96,119.98,13846.0,118.7742,118.893,118.7445,118.7643,13846.0
2022-07-18 11:50:00,119.96,120.33,119.93,120.25,13020.0,118.7445,119.1107,118.7148,119.0315,13020.0
2022-07-18 12:00:00,120.25,120.32,120.14,120.18,14985.0,119.0315,119.1008,118.9226,118.9622,14985.0
2022-07-18 12:10:00,120.19,120.26,119.95,120.02,15716.0,118.9721,119.0414,118.7346,118.8039,15716.0
2022-07-18 12:20:00,120.04,120.09,119.88,119.99,18785.0,118.8237,118.8732,118.6653,118.7742,18785.0
2022-07-18 12:30:00,119.98,120.02,119.73,120.02,14545.0,118.7643,118.8039,118.5168,118.8039,14545.0
2022-07-18 12:40:00,120.0,120.09,119.87,119.92,18173.0,118.7841,118.8732,118.6554,118.7049,18173.0
2022-07-18 12:50:00,119.92,119.92,119.65,119.71,19701.0,118.7049,118.7049,118.4376,118.497,19701.0
2022-07-18 13:00:00,119.76,119.78,119.58,119.58,18900.0,118.5465,118.5663,118.3683,118.3683,18900.0
2022-07-18 13:10:00,119.61,119.63,119.42,119.44,19434.0,118.398,118.4178,118.2099,118.2297,19434.0
2022-07-18 13:20:00,119.44,119.7,119.44,119.68,20547.0,118.2297,118.4871,118.2297,118.4673,20547.0
2022-07-18 13:30:00,119.68,119.68,119.21,119.31,17309.0,118.4673,118.4673,118.0021,118.1011,17309.0
2022-07-18 13:40:00,119.3,119.39,119.18,119.24,19043.0,118.0912,118.1802,117.9724,118.0318,19043.0
2022-07-18 13:50:00,119.28,119.3,118.72,118.77,23933.0,118.0714,118.0912,117.517,117.5665,23933.0
2022-07-18 14:00:00,118.75,118.94,118.68,118.74,19607.0,117.5467,117.7348,117.4774,117.5368,19607.0
2022-07-18 14:10:00,118.71,118.73,118.52,118.66,14954.0,117.5071,117.5269,117.3191,117.4576,14954.0
2022-07-18 14:20:00,118.65,118.7,118.26,118.36,29874.0,117.4477,117.4972,117.0617,117.1607,29874.0
2022-07-18 14:30:00,118.32,118.5,118.18,118.45,28115.0,117.1211,117.2993,116.9825,117.2498,28115.0
2022-07-18 14:40:00,118.43,118.45,117.99,118.12,32947.0,117.23,117.2498,116.7944,116.9231,32947.0
2022-07-18 14:50:00,118.1,118.15,117.95,117.99,27148.0,116.9033,116.9528,116.7548,116.7944,27148.0
2022-07-18 15:00:00,118.02,118.21,117.92,118.17,28303.0,116.8241,117.0122,116.7251,116.9726,28303.0
2022-07-18 15:10:00,118.16,118.34,117.96,118.33,27422.0,116.9627,117.1409,116.7647,117.131,27422.0
2022-07-18 15:20:00,118.34,118.44,118.06,118.11,35951.0,117.1409,117.2399,116.8637,116.9132,35951.0
2022-07-18 15:30:00,118.11,118.11,117.5,117.52,39733.0,116.9132,116.9132,116.3094,116.3292,39733.0
2022-07-18 15:40:00,117.54,117.54,116.93,116.94,71788.0,116.349,116.349,115.7452,115.7551,71788.0
2022-07-18 15:50:00,116.9,117.57,116.87,117.42,209110.0,115.7155,116.3787,115.6858,116.2302,209110.0
2022-07-19 09:30:00,119.53,120.8,119.53,120.8,27798.0,118.3188,119.576,118.3188,119.576,27798.0
2022-07-19 09:40:00,120.81,120.95,120.25,120.88,33855.0,119.5859,119.7244,119.0315,119.6552,33855.0
2022-07-19 09:50:00,121.0,121.22,120.64,120.88,36269.0,119.7739,119.9917,119.4176,119.6552,36269.0
2022-07-19 10:00:00,120.87,121.21,120.69,121.15,39814.0,119.6453,119.9818,119.4671,119.9224,39814.0
2022-07-19 10:10:00,121.19,121.95,121.1,121.95,45029.0,119.962,120.7143,119.8729,120.7143,45029.0
2022-07-19 10:20:00,121.93,122.25,121.69,122.14,55281.0,120.6945,121.0113,120.4569,120.9024,55281.0
2022-07-19 10:30:00,122.17,122.26,121.68,121.8,31744.0,120.9321,121.0212,120.447,120.5658,31744.0
2022-07-19 10:40:00,121.78,121.86,121.62,121.85,31381.0,120.546,120.6252,120.3877,120.6153,31381.0
2022-07-19 10:50:00,121.98,122.1,121.47,121.57,31799.0,120.744,120.8628,120.2392,120.3382,31799.0
2022-07-19 11:00:00,121.59,121.73,121.41,121.58,39537.0,120.358,120.4965,120.1798,120.3481,39537.0
2022-07-19 11:10:00,121.58,121.65,120.99,121.0,34087.0,120.3481,120.4173,119.764,119.7739,34087.0
2022-07-19 11:20:00,121.02,121.26,120.98,121.21,20835.0,119.7937,120.0313,119.7541,119.9818,20835.0
2022-07-19 11:30:00,121.18,121.4,121.18,121.24,16227.0,119.9521,120.1699,119.9521,120.0115,16227.0
2022-07-19 11:40:00,121.24,121.34,121.07,121.08,10369.0,120.0115,120.1105,119.8432,119.8531,10369.0
2022-07-19 11:50:00,121.08,121.28,121.07,121.1,27304.0,119.8531,120.0511,119.8432,119.8729,27304.0
2022-07-19 12:00:00,121.12,121.12,120.92,120.92,22565.0,119.8927,119.8927,119.6947,119.6947,22565.0
2022-07-19 12:10:00,120.92,121.26,120.92,120.97,27856.0,119.6947,120.0313,119.6947,119.7442,27856.0
2022-07-19 12:20:00,120.96,121.29,120.96,121.1,30114.0,119.7343,120.061,119.7343,119.8729,30114.0
2022-07-19 12:30:00,121.08,121.35,121.0,121.34,23124.0,119.8531,120.1204,119.7739,120.1105,23124.0
2022-07-19 12:40:00,121.33,121.47,121.29,121.32,12000.0,120.1006,120.2392,120.061,120.0907,12000.0
2022-07-19 12:50:00,121.31,121.37,121.26,121.33,13027.0,120.0808,120.1402,120.0313,120.1006,13027.0
2022-07-19 13:00:00,121.33,121.37,121.15,121.16,13631.0,120.1006,120.1402,119.9224,119.9323,13631.0
2022-07-19 13:10:00,121.16,121.26,120.8,120.89,27310.0,119.9323,120.0313,119.576,119.665,27310.0
2022-07-19 13:20:00,120.9,121.1,120.86,121.09,18265.0,119.6749,119.8729,119.6354,119.863,18265.0
2022-07-19 13:30:00,121.1,121.33,121.08,121.33,13362.0,119.8729,120.1006,119.8531,120.1006,13362.0
2022-07-19 13:40:00,121.34,121.62,121.21,121.57,23377.0,120.1105,120.3877,119.9818,120.3382,23377.0
2022-07-19 13:50:00,121.64,121.77,121.6,121.71,15139.0,120.4074,120.5361,120.3679,120.4767,15139.0
2022-07-19 14:00:00,121.74,121.9,121.68,121.84,10758.0,120.5064,120.6648,120.447,120.6054,10758.0
2022-07-19 14:10:00,121.82,121.86,121.64,121.75,17446.0,120.5856,120.6252,120.4074,120.5163,17446.0
2022-07-19 14:20:00,121.75,121.76,121.53,121.55,14572.0,120.5163,120.5262,120.2986,120.3184,14572.0
2022-07-19 14:30:00,121.58,121.63,121.46,121.54,11548.0,120.3481,120.3976,120.2293,120.3085,11548.0
2022-07-19 14:40:00,121.52,121.73,121.43,121.48,15697.0,120.2887,120.4965,120.1996,120.2491,15697.0
2022-07-19 14:50:00,121.5,121.7,121.45,121.68,20542.0,120.2689,120.4668,120.2194,120.447,20542.0
2022-07-19 15:00:00,121.66,121.75,121.47,121.72,20784.0,120.4272,120.5163,120.2392,120.4866,20784.0
2022-07-19 15:10:00,121.71,121.74,121.58,121.71,21573.0,120.4767,120.5064,120.3481,120.4767,21573.0
2022-07-19 15:20:00,121.72,121.73,121.61,121.7,24606.0,120.4866,120.4965,120.3778,120.4668,24606.0
2022-07-19 15:30:00,121.7,121.73,121.44,121.49,32887.0,120.4668,120.4965,120.2095,120.259,32887.0
2022-07-19 15:40:00,121.5,121.82,121.49,121.64,39401.0,120.2689,120.5856,120.259,120.4074,39401.0
2022-07-19 15:50:00,121.67,121.75,121.35,121.37,175180.0,120.4371,120.5163,120.1204,120.1402,175180.0
2022-07-20 09:30:00,120.52,122.01,120.16,121.83,46010.0,119.2988,120.7737,118.9424,120.5955,46010.0
2022-07-20 09:40:00,121.88,121.98,121.15,121.45,29447.0,120.645,120.744,119.9224,120.2194,29447.0
2022-07-20 09:50:00,121.41,121.78,121.28,121.55,23991.0,120.1798,120.546,120.0511,120.3184,23991.0
2022-07-20 10:00:00,121.77,122.1,121.53,122.1,16007.0,120.5361,120.8628,120.2986,120.8628,16007.0
2022-07-20 10:10:00,122.13,122.59,122.08,122.38,28720.0,120.8925,121.3478,120.843,121.14,28720.0
2022-07-20 10:20:00,122.39,122.79,122.26,122.59,17500.0,121.1498,121.5458,121.0212,121.3478,17500.0
2022-07-20 10:30:00,122.58,123.1,122.36,123.07,22546.0,121.3379,121.8527,121.1202,121.823,22546.0
2022-07-20 10:40:00,123.11,123.53,122.93,123.17,31728.0,121.8626,122.2783,121.6844,121.9219,31728.0
2022-07-20 10:50:00,123.13,123.54,123.06,123.17,18192.0,121.8824,122.2882,121.8131,121.9219,18192.0
2022-07-20 11:00:00,123.12,123.14,122.75,123.12,15097.0,121.8725,121.8923,121.5062,121.8725,15097.0
2022-07-20 11:10:00,123.13,123.23,122.97,123.03,16625.0,121.8824,121.9813,121.724,121.7834,16625.0
2022-07-20 11:20:00,122.95,123.09,122.63,122.88,21432.0,121.7042,121.8428,121.3874,121.6349,21432.0
2022-07-20 11:30:00,122.84,123.1,122.73,122.93,32102.0,121.5953,121.8527,121.4864,121.6844,32102.0
2022-07-20 11:40:00,122.94,123.43,122.83,123.4,49963.0,121.6943,122.1793,121.5854,122.1496,49963.0
2022-07-20 11:50:00,123.41,123.61,123.32,123.43,17245.0,122.1595,122.3575,122.0704,122.1793,17245.0
2022-07-20 12:00:00,123.43,123.55,123.33,123.42,15297.0,122.1793,122.2981,122.0803,122.1694,15297.0
2022-07-20 12:10:00,123.42,123.51,122.87,123.1,50821.0,122.1694,122.2585,121.625,121.8527,50821.0
2022-07-20 12:20:00,123.13,123.16,122.95,122.96,18491.0,121.8824,121.912,121.7042,121.7141,18491.0
2022-07-20 12:30:00,122.98,123.01,122.66,122.85,12656.0,121.7339,121.7636,121.4171,121.6052,12656.0
2022-07-20 12:40:00,122.87,122.88,122.03,122.09,28484.0,121.625,121.6349,120.7935,120.8529,28484.0
2022-07-20 12:50:00,122.08,122.48,122.08,122.38,17213.0,120.843,121.2389,120.843,121.14,17213.0
2022-07-20 13:00:00,122.37,122.41,121.95,122.1,30990.0,121.1301,121.1696,120.7143,120.8628,30990.0
2022-07-20 13:10:00,122.11,122.14,121.77,121.94,26563.0,120.8727,120.9024,120.5361,120.7044,26563.0
2022-07-20 13:20:00,121.91,121.96,121.61,121.96,27567.0,120.6747,120.7242,120.3778,120.7242,27567.0
2022-07-20 13:30:00,121.93,122.16,121.83,122.03,18038.0,120.6945,120.9222,120.5955,120.7935,18038.0
2022-07-20 13:40:00,121.99,122.2,121.98,122.01,12418.0,120.7539,120.9618,120.744,120.7737,12418.0
2022-07-20 13:50:00,122.0,122.14,121.74,121.84,10656.0,120.7638,120.9024,120.5064,120.6054,10656.0
2022-07-20 14:00:00,121.83,122.27,121.76,122.27,10644.0,120.5955,121.0311,120.5262,121.0311,10644.0
2022-07-20 14:10:00,122.25,122.26,122.06,122.19,10697.0,121.0113,121.0212,120.8232,120.9519,10697.0
2022-07-20 14:20:00,122.21,122.45,122.19,122.41,11779.0,120.9717,121.2092,120.9519,121.1696,11779.0
2022-07-20 14:30:00,122.39,122.41,122.12,122.41,13435.0,121.1498,121.1696,120.8826,121.1696,13435.0
2022-07-20 14:40:00,122.44,122.5,122.36,122.39,13539.0,121.1993,121.2587,121.1202,121.1498,13539.0
2022-07-20 14:50:00,122.38,122.39,122.03,122.27,16871.0,121.14,121.1498,120.7935,121.0311,16871.0
2022-07-20 15:00:00,122.27,122.56,122.24,122.42,16684.0,121.0311,121.3181,121.0014,121.1795,16684.0
2022-07-20 15:10:00,122.41,122.58,122.39,122.58,13170.0,121.1696,121.3379,121.1498,121.3379,13170.0
2022-07-20 15:20:00,122.6,122.76,122.46,122.73,22122.0,121.3577,121.5161,121.2191,121.4864,22122.0
2022-07-20 15:30:00,122.76,122.82,122.51,122.75,28202.0,121.5161,121.5755,121.2686,121.5062,28202.0
2022-07-20 15:40:00,122.73,123.0,122.68,122.86,30132.0,121.4864,121.7537,121.4369,121.6151,30132.0
2022-07-20 15:50:00,122.81,123.02,122.62,122.7,108573.0,121.5656,121.7735,121.3775,121.4567,108573.0
2022-07-21 09:30:00,120.54,122.14,120.51,120.81,50523.0,119.3186,120.9024,119.2889,119.5859,50523.0
2022-07-21 09:40:00,120.82,120.82,119.06,120.13,71856.0,119.5958,119.5958,117.8536,118.9127,71856.0
2022-07-21 09:50:00,120.21,120.61,120.12,120.27,33628.0,118.9919,119.3879,118.9029,119.0513,33628.0
2022-07-21 10:00:00,120.31,120.73,119.82,120.35,48550.0,119.0909,119.5067,118.6059,119.1305,48550.0
2022-07-21 10:10:00,120.26,120.42,119.5,120.31,44946.0,119.0414,119.1998,118.2891,119.0909,44946.0
2022-07-21 10:20:00,120.36,120.36,119.51,119.93,98381.0,119.1404,119.1404,118.299,118.7148,98381.0
2022-07-21 10:30:00,119.93,120.64,119.91,120.57,11535.0,118.7148,119.4176,118.695,119.3483,11535.0
2022-07-21 10:40:00,120.61,120.82,120.38,120.7,23493.0,119.3879,119.5958,119.1602,119.477,23493.0
2022-07-21 10:50:00,120.75,121.15,120.65,121.1,11971.0,119.5265,119.9224,119.4275,119.8729,11971.0
2022-07-21 11:00:00,121.11,121.23,120.88,120.96,13064.0,119.8828,120.0016,119.6552,119.7343,13064.0
2022-07-21 11:10:00,121.0,121.12,120.88,121.01,12825.0,119.7739,119.8927,119.6552,119.7838,12825.0
2022-07-21 11:20:00,121.07,121.12,120.91,121.12,16216.0,119.8432,119.8927,119.6848,119.8927,16216.0
2022-07-21 11:30:00,121.14,121.28,120.95,121.07,13238.0,119.9125,120.0511,119.7244,119.8432,13238.0
2022-07-21 11:40:00,121.02,121.4,121.01,121.34,11119.0,119.7937,120.1699,119.7838,120.1105,11119.0
2022-07-21 11:50:00,121.38,121.38,121.09,121.3,14379.0,120.1501,120.1501,119.863,120.0709,14379.0
2022-07-21 12:00:00,121.25,121.75,121.24,121.75,12773.0,120.0214,120.5163,120.0115,120.5163,12773.0
2022-07-21 12:10:00,121.72,121.73,121.41,121.59,17432.0,120.4866,120.4965,120.1798,120.358,17432.0
2022-07-21 12:20:00,121.6,121.78,121.42,121.78,15341.0,120.3679,120.546,120.1897,120.546,15341.0
2022-07-21 12:30:00,121.75,122.17,121.75,122.12,54581.0,120.5163,120.9321,120.5163,120.8826,54581.0
2022-07-21 12:40:00,122.13,122.23,121.92,122.2,40659.0,120.8925,120.9915,120.6846,120.9618,40659.0
2022-07-21 12:50:00,122.24,122.64,122.22,122.49,88238.0,121.0014,121.3973,120.9816,121.2488,88238.0
2022-07-21 13:00:00,122.48,122.49,122.15,122.15,10018.0,121.2389,121.2488,120.9123,120.9123,10018.0
2022-07-21 13:10:00,122.17,122.26,121.95,121.97,11333.0,120.9321,121.0212,120.7143,120.7341,11333.0
2022-07-21 13:20:00,121.95,122.06,121.72,121.86,7401.0,120.7143,120.8232,120.4866,120.6252,7401.0
2022-07-21 13:30:00,121.86,121.86,121.52,121.66,8137.0,120.6252,120.6252,120.2887,120.4272,8137.0
2022-07-21 13:40:00,121.59,121.67,121.47,121.54,11321.0,120.358,120.4371,120.2392,120.3085,11321.0
2022-07-21 13:50:00,121.52,121.53,121.31,121.31,14133.0,120.2887,120.2986,120.0808,120.0808,14133.0
2022-07-21 14:00:00,121.31,121.47,121.24,121.38,18312.0,120.0808,120.2392,120.0115,120.1501,18312.0
2022-07-21 14:10:00,121.36,121.5,121.31,121.46,22706.0,120.1303,120.2689,120.0808,120.2293,22706.0
2022-07-21 14:20:00,121.44,121.54,121.34,121.52,16352.0,120.2095,120.3085,120.1105,120.2887,16352.0
2022-07-21 14:30:00,121.48,121.51,121.25,121.34,17557.0,120.2491,120.2788,120.0214,120.1105,17557.0
2022-07-21 14:40:00,121.35,121.35,120.98,121.08,13729.0,120.1204,120.1204,119.7541,119.8531,13729.0
2022-07-21 14:50:00,121.1,121.19,121.02,121.08,16922.0,119.8729,119.962,119.7937,119.8531,16922.0
2022-07-21 15:00:00,121.06,121.39,121.05,121.39,25253.0,119.8333,120.16,119.8234,120.16,25253.0
2022-07-21 15:10:00,121.38,121.38,121.15,121.28,19557.0,120.1501,120.1501,119.9224,120.0511,19557.0
2022-07-21 15:20:00,121.28,121.42,121.16,121.23,22658.0,120.0511,120.1897,119.9323,120.0016,22658.0
2022-07-21 15:30:00,121.26,121.4,121.16,121.28,26869.0,120.0313,120.1699,119.9323,120.0511,26869.0
2022-07-21 15:40:00,121.29,121.54,121.28,121.47,44872.0,120.061,120.3085,120.0511,120.2392,44872.0
2022-07-21 15:50:00,121.51,122.1,121.49,121.96,90591.0,120.2788,120.8628,120.259,120.7242,90591.0
2022-07-22 09:30:00,122.54,125.1,122.54,123.89,102395.0,121.2983,123.8324,121.2983,122.6347,102395.0
2022-07-22 09:40:00,123.97,124.13,123.27,123.42,72786.0,122.7138,122.8722,122.0209,122.1694,72786.0
2022-07-22 09:50:00,123.29,123.62,121.76,122.11,44731.0,122.0407,122.3674,120.5262,120.8727,44731.0
2022-07-22 10:00:00,122.04,122.8,121.75,122.36,39691.0,120.8034,121.5557,120.5163,121.1202,39691.0
2022-07-22 10:10:00,122.45,123.42,122.44,123.3,15043.0,121.2092,122.1694,121.1993,122.0506,15043.0
2022-07-22 10:20:00,123.29,123.31,122.34,122.63,33801.0,122.0407,122.0605,121.1004,121.3874,33801.0
2022-07-22 10:30:00,122.58,122.75,122.1,122.33,57315.0,121.3379,121.5062,120.8628,121.0905,57315.0
2022-07-22 10:40:00,122.42,122.75,122.29,122.65,61950.0,121.1795,121.5062,121.0509,121.4072,61950.0
2022-07-22 10:50:00,122.64,122.71,122.41,122.46,26084.0,121.3973,121.4666,121.1696,121.2191,26084.0
2022-07-22 11:00:00,122.48,122.54,121.88,122.16,20479.0,121.2389,121.2983,120.645,120.9222,20479.0
2022-07-22 11:10:00,122.33,122.73,122.33,122.55,7496.0,121.0905,121.4864,121.0905,121.3082,7496.0
2022-07-22 11:20:00,122.54,122.58,122.04,122.21,9704.0,121.2983,121.3379,120.8034,120.9717,9704.0
2022-07-22 11:30:00,122.21,122.24,121.56,121.78,18073.0,120.9717,121.0014,120.3283,120.546,18073.0
2022-07-22 11:40:00,121.73,121.92,121.35,121.6,11348.0,120.4965,120.6846,120.1204,120.3679,11348.0
2022-07-22 11:50:00,121.5,121.72,121.42,121.61,13271.0,120.2689,120.4866,120.1897,120.3778,13271.0
2022-07-22 12:00:00,121.58,121.78,121.4,121.41,19526.0,120.3481,120.546,120.1699,120.1798,19526.0
2022-07-22 12:10:00,121.37,121.43,121.04,121.34,29361.0,120.1402,120.1996,119.8135,120.1105,29361.0
2022-07-22 12:20:00,121.36,121.44,121.2,121.34,16305.0,120.1303,120.2095,119.9719,120.1105,16305.0
2022-07-22 12:30:00,121.37,121.62,121.28,121.45,12165.0,120.1402,120.3877,120.0511,120.2194,12165.0
2022-07-22 12:40:00,121.44,121.54,121.24,121.47,13453.0,120.2095,120.3085,120.0115,120.2392,13453.0
2022-07-22 12:50:00,121.44,121.54,121.28,121.28,11703.0,120.2095,120.3085,120.0511,120.0511,11703.0
2022-07-22 13:00:00,121.27,121.27,120.94,121.06,20169.0,120.0412,120.0412,119.7145,119.8333,20169.0
2022-07-22 13:10:00,121.03,121.09,120.56,120.56,16827.0,119.8036,119.863,119.3384,119.3384,16827.0
2022-07-22 13:20:00,120.56,120.84,120.56,120.76,14929.0,119.3384,119.6156,119.3384,119.5364,14929.0
2022-07-22 13:30:00,120.74,120.8,120.65,120.69,20116.0,119.5166,119.576,119.4275,119.4671,20116.0
2022-07-22 13:40:00,120.7,120.7,120.45,120.63,13478.0,119.477,119.477,119.2295,119.4077,13478.0
2022-07-22 13:50:00,120.56,120.75,120.32,120.68,18545.0,119.3384,119.5265,119.1008,119.4572,18545.0
2022-07-22 14:00:00,120.65,120.68,120.3,120.49,20315.0,119.4275,119.4572,119.081,119.2691,20315.0
2022-07-22 14:10:00,120.48,120.82,120.38,120.81,25482.0,119.2592,119.5958,119.1602,119.5859,25482.0
2022-07-22 14:20:00,120.8,120.81,120.5,120.71,16488.0,119.576,119.5859,119.279,119.4869,16488.0
2022-07-22 14:30:00,120.65,120.83,120.51,120.69,17132.0,119.4275,119.6057,119.2889,119.4671,17132.0
2022-07-22 14:40:00,120.66,120.84,120.57,120.79,20896.0,119.4374,119.6156,119.3483,119.5661,20896.0
2022-07-22 14:50:00,120.8,120.95,120.75,120.78,26194.0,119.576,119.7244,119.5265,119.5562,26194.0
2022-07-22 15:00:00,120.78,121.03,120.73,120.83,22280.0,119.5562,119.8036,119.5067,119.6057,22280.0
2022-07-22 15:10:00,120.85,121.15,120.76,120.92,58775.0,119.6255,119.9224,119.5364,119.6947,58775.0
2022-07-22 15:20:00,120.92,121.3,120.91,121.24,30727.0,119.6947,120.0709,119.6848,120.0115,30727.0
2022-07-22 15:30:00,121.23,121.26,120.81,120.82,28551.0,120.0016,120.0313,119.5859,119.5958,28551.0
2022-07-22 15:40:00,120.85,120.94,120.67,120.71,57090.0,119.6255,119.7145,119.4473,119.4869,57090.0
2022-07-22 15:50:00,120.73,120.91,120.59,120.91,185756.0,119.5067,119.6848,119.3681,119.6848,185756.0
2022-07-25 09:30:00,121.31,121.48,119.57,120.12,33523.0,120.0808,120.2491,118.3584,118.9029,33523.0
2022-07-25 09:40:00,120.08,121.57,120.08,121.44,16931.0,118.8633,120.3382,118.8633,120.2095,16931.0
2022-07-25 09:50:00,121.73,122.26,121.47,121.58,48901.0,120.4965,121.0212,120.2392,120.3481,48901.0
2022-07-25 10:00:00,121.51,121.54,120.55,120.74,51928.0,120.2788,120.3085,119.3285,119.5166,51928.0
2022-07-25 10:10:00,120.74,121.75,120.72,121.47,35023.0,119.5166,120.5163,119.4968,120.2392,35023.0
2022-07-25 10:20:00,121.46,121.78,121.21,121.44,13728.0,120.2293,120.546,119.9818,120.2095,13728.0
2022-07-25 10:30:00,121.44,121.44,121.04,121.19,11100.0,120.2095,120.2095,119.8135,119.962,11100.0
2022-07-25 10:40:00,121.17,121.76,121.16,121.55,10348.0,119.9422,120.5262,119.9323,120.3184,10348.0
2022-07-25 10:50:00,121.52,121.7,121.44,121.48,12113.0,120.2887,120.4668,120.2095,120.2491,12113.0
2022-07-25 11:00:00,121.44,121.87,121.27,121.81,34609.0,120.2095,120.6351,120.0412,120.5757,34609.0
2022-07-25 11:10:00,121.91,121.93,121.46,121.66,10341.0,120.6747,120.6945,120.2293,120.4272,10341.0
2022-07-25 11:20:00,121.67,122.17,121.67,122.17,10391.0,120.4371,120.9321,120.4371,120.9321,10391.0
2022-07-25 11:30:00,122.14,122.3,122.05,122.15,22471.0,120.9024,121.0608,120.8133,120.9123,22471.0
2022-07-25 11:40:00,122.11,122.38,122.09,122.31,11385.0,120.8727,121.14,120.8529,121.0707,11385.0
2022-07-25 11:50:00,122.31,122.31,122.02,122.14,39865.0,121.0707,121.0707,120.7836,120.9024,39865.0
2022-07-25 12:00:00,122.13,122.13,121.84,121.86,28152.0,120.8925,120.8925,120.6054,120.6252,28152.0
2022-07-25 12:10:00,121.89,121.98,121.72,121.85,15062.0,120.6549,120.744,120.4866,120.6153,15062.0
2022-07-25 12:20:00,121.89,121.95,121.7,121.95,10582.0,120.6549,120.7143,120.4668,120.7143,10582.0
2022-07-25 12:30:00,121.96,121.99,121.79,121.9,20370.0,120.7242,120.7539,120.5559,120.6648,20370.0
2022-07-25 12:40:00,121.97,122.12,121.87,121.92,32071.0,120.7341,120.8826,120.6351,120.6846,32071.0
2022-07-25 12:50:00,121.92,121.92,121.53,121.53,24495.0,120.6846,120.6846,120.2986,120.2986,24495.0
2022-07-25 13:00:00,121.58,121.68,121.5,121.67,17191.0,120.3481,120.447,120.2689,120.4371,17191.0
2022-07-25 13:10:00,121.68,121.78,121.59,121.64,45375.0,120.447,120.546,120.358,120.4074,45375.0
2022-07-25 13:20:00,121.64,121.64,121.36,121.4,22863.0,120.4074,120.4074,120.1303,120.1699,22863.0
2022-07-25 13:30:00,121.39,121.65,121.3,121.32,22090.0,120.16,120.4173,120.0709,120.0907,22090.0
2022-07-25 13:40:00,121.33,121.54,121.31,121.45,10236.0,120.1006,120.3085,120.0808,120.2194,10236.0
2022-07-25 13:50:00,121.43,121.46,121.37,121.39,9576.0,120.1996,120.2293,120.1402,120.16,9576.0
2022-07-25 14:00:00,121.36,121.51,121.33,121.39,9764.0,120.1303,120.2788,120.1006,120.16,9764.0
2022-07-25 14:10:00,121.4,121.55,121.4,121.49,9636.0,120.1699,120.3184,120.1699,120.259,9636.0
2022-07-25 14:20:00,121.48,121.62,121.42,121.55,9580.0,120.2491,120.3877,120.1897,120.3184,9580.0
2022-07-25 14:30:00,121.55,121.74,121.49,121.56,10691.0,120.3184,120.5064,120.259,120.3283,10691.0
2022-07-25 14:40:00,121.53,121.72,121.51,121.58,39679.0,120.2986,120.4866,120.2788,120.3481,39679.0
2022-07-25 14:50:00,121.54,121.59,121.27,121.32,13059.0,120.3085,120.358,120.0412,120.0907,13059.0
2022-07-25 15:00:00,121.32,121.41,121.17,121.32,14671.0,120.0907,120.1798,119.9422,120.0907,14671.0
2022-07-25 15:10:00,121.32,121.33,121.21,121.27,13789.0,120.0907,120.1006,119.9818,120.0412,13789.0
2022-07-25 15:20:00,121.27,121.32,121.19,121.23,48223.0,120.0412,120.0907,119.962,120.0016,48223.0
2022-07-25 15:30:00,121.2,121.36,121.12,121.34,41520.0,119.9719,120.1303,119.8927,120.1105,41520.0
2022-07-25 15:40:00,121.34,121.64,121.3,121.63,42303.0,120.1105,120.4074,120.0709,120.3976,42303.0
2022-07-25 15:50:00,121.64,122.25,121.64,122.21,153140.0,120.4074,121.0113,120.4074,120.9717,153140.0
2022-07-26 09:30:00,121.29,121.86,120.32,120.78,54760.0,120.061,120.6252,119.1008,119.5562,54760.0
2022-07-26 09:40:00,120.86,121.15,120.38,120.63,66403.0,119.6354,119.9224,119.1602,119.4077,66403.0
2022-07-26 09:50:00,120.73,121.07,120.4,120.77,65161.0,119.5067,119.8432,119.18,119.5463,65161.0
2022-07-26 10:00:00,120.73,121.13,120.52,120.87,38436.0,119.5067,119.9026,119.2988,119.6453,38436.0
2022-07-26 10:10:00,120.89,121.48,120.74,121.43,107045.0,119.665,120.2491,119.5166,120.1996,107045.0
2022-07-26 10:20:00,121.54,121.81,121.25,121.64,25000.0,120.3085,120.5757,120.0214,120.4074,25000.0
2022-07-26 10:30:00,121.68,121.77,121.36,121.63,31605.0,120.447,120.5361,120.1303,120.3976,31605.0
2022-07-26 10:40:00,121.63,121.74,121.47,121.47,16320.0,120.3976,120.5064,120.2392,120.2392,16320.0
2022-07-26 10:50:00,121.43,121.74,121.26,121.74,15917.0,120.1996,120.5064,120.0313,120.5064,15917.0
2022-07-26 11:00:00,121.74,121.89,121.18,121.18,13880.0,120.5064,120.6549,119.9521,119.9521,13880.0
2022-07-26 11:10:00,121.13,121.34,121.11,121.32,10811.0,119.9026,120.1105,119.8828,120.0907,10811.0
2022-07-26 11:20:00,121.39,121.41,120.97,121.02,38365.0,120.16,120.1798,119.7442,119.7937,38365.0
2022-07-26 11:30:00,121.02,121.05,120.57,120.63,40535.0,119.7937,119.8234,119.3483,119.4077,40535.0
2022-07-26 11:40:00,120.62,120.82,120.5,120.53,19882.0,119.3978,119.5958,119.279,119.3087,19882.0
2022-07-26 11:50:00,120.55,120.65,120.36,120.5,18867.0,119.3285,119.4275,119.1404,119.279,18867.0
2022-07-26 12:00:00,120.51,120.7,120.49,120.63,16305.0,119.2889,119.477,119.2691,119.4077,16305.0
2022-07-26 12:10:00,120.64,120.89,120.57,120.67,43721.0,119.4176,119.665,119.3483,119.4473,43721.0
2022-07-26 12:20:00,120.67,120.95,120.54,120.89,29991.0,119.4473,119.7244,119.3186,119.665,29991.0
2022-07-26 12:30:00,120.91,121.01,120.81,120.88,15185.0,119.6848,119.7838,119.5859,119.6552,15185.0
2022-07-26 12:40:00,120.87,120.87,120.66,120.8,14669.0,119.6453,119.6453,119.4374,119.576,14669.0
2022-07-26 12:50:00,120.81,120.94,120.8,120.9,13715.0,119.5859,119.7145,119.576,119.6749,13715.0
2022-07-26 13:00:00,120.87,121.03,120.84,121.0,22335.0,119.6453,119.8036,119.6156,119.7739,22335.0
2022-07-26 13:10:00,120.99,121.03,120.79,120.79,19727.0,119.764,119.8036,119.5661,119.5661,19727.0
2022-07-26 13:20:00,120.79,120.95,120.79,120.9,26916.0,119.5661,119.7244,119.5661,119.6749,26916.0
2022-07-26 13:30:00,120.88,120.89,120.68,120.81,16615.0,119.6552,119.665,119.4572,119.5859,16615.0
2022-07-26 13:40:00,120.84,120.84,120.6,120.66,29905.0,119.6156,119.6156,119.378,119.4374,29905.0
2022-07-26 13:50:00,120.68,120.77,120.56,120.57,26561.0,119.4572,119.5463,119.3384,119.3483,26561.0
2022-07-26 14:00:00,120.58,120.99,120.57,120.63,35246.0,119.3582,119.764,119.3483,119.4077,35246.0
2022-07-26 14:10:00,120.58,120.6,120.31,120.31,35403.0,119.3582,119.378,119.0909,119.0909,35403.0
2022-07-26 14:20:00,120.28,120.33,120.08,120.14,29921.0,119.0612,119.1107,118.8633,118.9226,29921.0
2022-07-26 14:30:00,120.14,120.33,120.11,120.27,25525.0,118.9226,119.1107,118.893,119.0513,25525.0
2022-07-26 14:40:00,120.26,120.49,120.23,120.38,19993.0,119.0414,119.2691,119.0117,119.1602,19993.0
2022-07-26 14:50:00,120.39,120.64,120.36,120.53,25646.0,119.1701,119.4176,119.1404,119.3087,25646.0
2022-07-26 15:00:00,120.51,120.54,120.19,120.19,24025.0,119.2889,119.3186,118.9721,118.9721,24025.0
2022-07-26 15:10:00,120.18,120.44,120.18,120.34,39718.0,118.9622,119.2196,118.9622,119.1206,39718.0
2022-07-26 15:20:00,120.36,120.61,120.31,120.61,30216.0,119.1404,119.3879,119.0909,119.3879,30216.0
2022-07-26 15:30:00,120.63,120.69,120.45,120.68,44911.0,119.4077,119.4671,119.2295,119.4572,44911.0
2022-07-26 15:40:00,120.68,120.72,120.31,120.33,72078.0,119.4572,119.4968,119.0909,119.1107,72078.0
2022-07-26 15:50:00,120.33,120.59,120.2,120.22,217563.0,119.1107,119.3681,118.982,119.0018,217563.0
2022-07-27 09:30:00,126.34,127.31,125.1,125.99,291320.0,125.0598,126.02,123.8324,124.7134,291320.0
2022-07-27 09:40:00,125.79,127.2,125.56,127.02,166003.0,124.5154,125.9111,124.2877,125.7329,166003.0
2022-07-27 09:50:00,127.1,127.89,126.87,127.32,97805.0,125.8121,126.5941,125.5845,126.0299,97805.0
2022-07-27 10:00:00,127.37,127.41,126.3,126.94,102727.0,126.0794,126.119,125.0202,125.6537,102727.0
2022-07-27 10:10:00,126.86,126.98,125.79,126.06,45247.0,125.5746,125.6933,124.5154,124.7827,45247.0
2022-07-27 10:20:00,126.0,126.07,125.46,125.62,58863.0,124.7233,124.7926,124.1887,124.3471,58863.0
2022-07-27 10:30:00,125.65,126.14,125.57,125.95,59226.0,124.3768,124.8619,124.2976,124.6738,59226.0
2022-07-27 10:40:00,125.98,126.39,125.7,125.86,46597.0,124.7035,125.1093,124.4263,124.5847,46597.0
2022-07-27 10:50:00,125.9,126.05,125.53,125.7,38873.0,124.6243,124.7728,124.258,124.4263,38873.0
2022-07-27 11:00:00,125.72,126.06,125.53,125.62,46848.0,124.4461,124.7827,124.258,124.3471,46848.0
2022-07-27 11:10:00,125.62,126.02,125.49,125.71,41024.0,124.3471,124.7431,124.2184,124.4362,41024.0
2022-07-27 11:20:00,125.71,126.15,125.4,125.97,78156.0,124.4362,124.8718,124.1294,124.6936,78156.0
2022-07-27 11:30:00,125.93,126.43,125.92,126.4,39932.0,124.654,125.1489,124.6441,125.1192,39932.0
2022-07-27 11:40:00,126.41,126.55,126.2,126.25,39118.0,125.1291,125.2677,124.9212,124.9707,39118.0
2022-07-27 11:50:00,126.28,126.72,126.2,126.53,34495.0,125.0004,125.436,124.9212,125.2479,34495.0
2022-07-27 12:00:00,126.51,126.64,126.37,126.42,41036.0,125.2281,125.3568,125.0895,125.139,41036.0
2022-07-27 12:10:00,126.44,126.76,126.3,126.71,46075.0,125.1588,125.4756,125.0202,125.4261,46075.0
2022-07-27 12:20:00,126.69,127.41,126.69,127.35,55538.0,125.4063,126.119,125.4063,126.0596,55538.0
2022-07-27 12:30:00,127.32,127.48,126.68,126.73,50460.0,126.0299,126.1883,125.3964,125.4459,50460.0
2022-07-27 12:40:00,126.76,127.01,126.74,126.95,19038.0,125.4756,125.723,125.4558,125.6636,19038.0
2022-07-27 12:50:00,126.97,126.97,126.6,126.68,35667.0,125.6834,125.6834,125.3172,125.3964,35667.0
2022-07-27 13:00:00,126.7,126.81,126.59,126.71,25070.0,125.4162,125.5251,125.3073,125.4261,25070.0
2022-07-27 13:10:00,126.73,126.76,126.5,126.67,15687.0,125.4459,125.4756,125.2182,125.3865,15687.0
2022-07-27 13:20:00,126.67,126.69,126.41,126.47,30872.0,125.3865,125.4063,125.1291,125.1885,30872.0
2022-07-27 13:30:00,126.51,126.83,126.49,126.67,18177.0,125.2281,125.5449,125.2083,125.3865,18177.0
2022-07-27 13:40:00,126.68,126.91,126.64,126.85,22017.0,125.3964,125.624,125.3568,125.5647,22017.0
2022-07-27 13:50:00,126.86,127.5,126.85,127.29,87727.0,125.5746,126.2081,125.5647,126.0002,87727.0
2022-07-27 14:00:00,127.32,128.51,127.08,127.96,187134.0,126.0299,127.2078,125.7923,126.6634,187134.0
2022-07-27 14:10:00,127.95,128.13,127.77,127.84,85779.0,126.6535,126.8317,126.4753,126.5446,85779.0
2022-07-27 14:20:00,127.83,128.14,127.61,128.0,39409.0,126.5347,126.8416,126.317,126.703,39409.0
2022-07-27 14:30:00,128.0,128.75,127.84,128.73,90786.0,126.703,127.4454,126.5446,127.4256,90786.0
2022-07-27 14:40:00,128.75,129.35,128.74,129.23,136300.0,127.4454,128.0393,127.4355,127.9205,136300.0
2022-07-27 14:50:00,129.26,129.83,129.2,129.51,124743.0,127.9502,128.5145,127.8908,128.1977,124743.0
2022-07-27 15:00:00,129.55,129.86,129.32,129.54,44111.0,128.2373,128.5442,128.0096,128.2274,44111.0
2022-07-27 15:10:00,129.52,129.72,129.34,129.44,42124.0,128.2076,128.4056,128.0294,128.1284,42124.0
2022-07-27 15:20:00,129.47,130.1,129.24,130.1,81265.0,128.1581,128.7817,127.9304,128.7817,81265.0
2022-07-27 15:30:00,130.12,130.27,129.47,129.59,96133.0,128.8015,128.95,128.1581,128.2769,96133.0
2022-07-27 15:40:00,129.58,129.99,129.4,129.74,149053.0,128.267,128.6728,128.0888,128.4254,149053.0
2022-07-27 15:50:00,129.75,129.82,129.26,129.42,388722.0,128.4353,128.5046,127.9502,128.1086,388722.0
2022-07-28 09:30:00,129.22,130.17,128.18,128.18,94145.0,127.9106,128.851,126.8812,126.8812,94145.0
2022-07-28 09:40:00,128.26,129.17,128.0,128.32,90860.0,126.9604,127.8611,126.703,127.0198,90860.0
2022-07-28 09:50:00,128.34,128.69,126.89,127.23,47046.0,127.0396,127.386,125.6043,125.9408,47046.0
2022-07-28 10:00:00,127.2,127.3,126.06,126.2,46729.0,125.9111,126.0101,124.7827,124.9212,46729.0
2022-07-28 10:10:00,126.22,126.29,125.78,125.87,64734.0,124.941,125.0103,124.5055,124.5946,64734.0
2022-07-28 10:20:00,125.9,126.63,125.72,126.63,31673.0,124.6243,125.3469,124.4461,125.3469,31673.0
2022-07-28 10:30:00,126.7,127.5,126.42,127.45,15960.0,125.4162,126.2081,125.139,126.1586,15960.0
2022-07-28 10:40:00,127.44,127.52,126.93,127.09,16576.0,126.1487,126.2279,125.6438,125.8022,16576.0
2022-07-28 10:50:00,127.0,127.35,127.0,127.25,22000.0,125.7131,126.0596,125.7131,125.9606,22000.0
2022-07-28 11:00:00,127.26,127.42,127.18,127.38,19063.0,125.9705,126.1289,125.8913,126.0893,19063.0
2022-07-28 11:10:00,127.44,127.71,127.3,127.59,20697.0,126.1487,126.4159,126.0101,126.2972,20697.0
2022-07-28 11:20:00,127.55,128.49,127.52,128.48,29334.0,126.2576,127.188,126.2279,127.1781,29334.0
2022-07-28 11:30:00,128.5,129.03,128.46,128.86,35769.0,127.1979,127.7226,127.1583,127.5543,35769.0
2022-07-28 11:40:00,128.84,129.04,128.66,128.69,20964.0,127.5345,127.7325,127.3563,127.386,20964.0
2022-07-28 11:50:00,128.69,128.81,128.44,128.44,32073.0,127.386,127.5048,127.1385,127.1385,32073.0
2022-07-28 12:00:00,128.55,128.58,128.07,128.13,16472.0,127.2474,127.2771,126.7723,126.8317,16472.0
2022-07-28 12:10:00,128.15,128.45,128.08,128.08,21301.0,126.8515,127.1484,126.7822,126.7822,21301.0
2022-07-28 12:20:00,128.0,128.31,127.9,128.27,19917.0,126.703,127.0099,126.604,126.9703,19917.0
2022-07-28 12:30:00,128.31,128.53,128.07,128.37,38943.0,127.0099,127.2276,126.7723,127.0693,38943.0
2022-07-28 12:40:00,128.4,128.4,127.7,127.73,45904.0,127.099,127.099,126.406,126.4357,45904.0
2022-07-28 12:50:00,127.72,127.85,127.58,127.71,24219.0,126.4258,126.5545,126.2873,126.4159,24219.0
2022-07-28 13:00:00,127.71,127.71,127.27,127.27,23720.0,126.4159,126.4159,125.9804,125.9804,23720.0
2022-07-28 13:10:00,127.34,127.68,127.33,127.58,17590.0,126.0497,126.3862,126.0398,126.2873,17590.0
2022-07-28 13:20:00,127.55,127.56,127.34,127.38,16896.0,126.2576,126.2675,126.0497,126.0893,16896.0
2022-07-28 13:30:00,127.37,127.41,127.1,127.16,25164.0,126.0794,126.119,125.8121,125.8715,25164.0
2022-07-28 13:40:00,127.14,127.23,127.04,127.13,21203.0,125.8517,125.9408,125.7527,125.8418,21203.0
2022-07-28 13:50:00,127.1,127.51,127.02,127.46,27320.0,125.8121,126.218,125.7329,126.1685,27320.0
2022-07-28 14:00:00,127.44,127.68,127.23,127.56,25923.0,126.1487,126.3862,125.9408,126.2675,25923.0
2022-07-28 14:10:00,127.39,127.55,127.23,127.36,29443.0,126.0992,126.2576,125.9408,126.0695,29443.0
2022-07-28 14:20:00,127.35,127.57,127.29,127.51,13170.0,126.0596,126.2774,126.0002,126.218,13170.0
2022-07-28 14:30:00,127.5,127.57,127.32,127.44,13237.0,126.2081,126.2774,126.0299,126.1487,13237.0
2022-07-28 14:40:00,127.47,127.52,127.42,127.46,8944.0,126.1784,126.2279,126.1289,126.1685,8944.0
2022-07-28 14:50:00,127.47,127.72,127.39,127.7,23437.0,126.1784,126.4258,126.0992,126.406,23437.0
2022-07-28 15:00:00,127.73,127.81,127.61,127.74,18562.0,126.4357,126.5149,126.317,126.4456,18562.0
2022-07-28 15:10:00,127.76,127.78,127.54,127.74,14747.0,126.4654,126.4852,126.2477,126.4456,14747.0
2022-07-28 15:20:00,127.74,128.09,127.7,128.07,29971.0,126.4456,126.7921,126.406,126.7723,29971.0
2022-07-28 15:30:00,128.07,128.18,127.88,127.95,39385.0,126.7723,126.8812,126.5842,126.6535,39385.0
2022-07-28 15:40:00,127.93,128.3,127.88,128.28,35304.0,126.6337,127.0,126.5842,126.9802,35304.0
2022-07-28 15:50:00,128.27,128.33,127.93,128.0,173838.0,126.9703,127.0297,126.6337,126.703,173838.0
2022-07-29 09:30:00,127.89,127.9,126.62,126.8,31809.0,126.5941,126.604,125.337,125.5152,31809.0
2022-07-29 09:40:00,126.95,127.39,126.41,126.8,51495.0,125.6636,126.0992,125.1291,125.5152,51495.0
2022-07-29 09:50:00,126.7,127.62,126.69,127.44,14656.0,125.4162,126.3269,125.4063,126.1487,14656.0
2022-07-29 10:00:00,127.38,127.55,127.04,127.25,17750.0,126.0893,126.2576,125.7527,125.9606,17750.0
2022-07-29 10:10:00,127.26,127.47,126.98,127.32,13765.0,125.9705,126.1784,125.6933,126.0299,13765.0
2022-07-29 10:20:00,127.4,127.47,127.05,127.05,14497.0,126.1091,126.1784,125.7626,125.7626,14497.0
2022-07-29 10:30:00,127.09,127.15,126.49,127.0,27785.0,125.8022,125.8616,125.2083,125.7131,27785.0
2022-07-29 10:40:00,127.0,127.34,126.9,127.21,10018.0,125.7131,126.0497,125.6142,125.921,10018.0
2022-07-29 10:50:00,127.22,127.29,126.87,126.9,17405.0,125.9309,126.0002,125.5845,125.6142,17405.0
2022-07-29 11:00:00,126.89,127.13,126.72,126.94,26748.0,125.6043,125.8418,125.436,125.6537,26748.0
2022-07-29 11:10:00,126.98,127.29,126.95,127.11,19700.0,125.6933,126.0002,125.6636,125.822,19700.0
2022-07-29 11:20:00,127.06,127.17,126.61,126.8,22400.0,125.7725,125.8814,125.3271,125.5152,22400.0
2022-07-29 11:30:00,126.85,126.85,126.61,126.79,19981.0,125.5647,125.5647,125.3271,125.5053,19981.0
2022-07-29 11:40:00,126.84,127.15,126.81,126.82,20797.0,125.5548,125.8616,125.5251,125.535,20797.0
2022-07-29 11:50:00,126.83,126.83,126.55,126.55,20937.0,125.5449,125.5449,125.2677,125.2677,20937.0
2022-07-29 12:00:00,126.53,126.7,126.43,126.54,15903.0,125.2479,125.4162,125.1489,125.2578,15903.0
2022-07-29 12:10:00,126.58,127.01,126.58,126.9,13213.0,125.2974,125.723,125.2974,125.6142,13213.0
2022-07-29 12:20:00,126.92,126.95,126.71,126.73,10288.0,125.6339,125.6636,125.4261,125.4459,10288.0
2022-07-29 12:30:00,126.71,126.81,126.47,126.62,32186.0,125.4261,125.5251,125.1885,125.337,32186.0
2022-07-29 12:40:00,126.68,127.14,126.67,126.99,15333.0,125.3964,125.8517,125.3865,125.7032,15333.0
2022-07-29 12:50:00,127.03,127.18,126.95,127.16,9862.0,125.7428,125.8913,125.6636,125.8715,9862.0
2022-07-29 13:00:00,127.12,127.2,127.06,127.18,9455.0,125.8319,125.9111,125.7725,125.8913,9455.0
2022-07-29 13:10:00,127.21,127.4,127.14,127.33,10720.0,125.921,126.1091,125.8517,126.0398,10720.0
2022-07-29 13:20:00,127.24,127.29,127.12,127.13,22222.0,125.9507,126.0002,125.8319,125.8418,22222.0
2022-07-29 13:30:00,127.13,127.33,127.1,127.29,20426.0,125.8418,126.0398,125.8121,126.0002,20426.0
2022-07-29 13:40:00,127.29,127.45,127.28,127.4,8903.0,126.0002,126.1586,125.9903,126.1091,8903.0
2022-07-29 13:50:00,127.39,127.47,127.29,127.35,8602.0,126.0992,126.1784,126.0002,126.0596,8602.0
2022-07-29 14:00:00,127.37,127.68,127.26,127.68,17196.0,126.0794,126.3862,125.9705,126.3862,17196.0
2022-07-29 14:10:00,127.69,127.86,127.65,127.78,22370.0,126.3961,126.5644,126.3566,126.4852,22370.0
2022-07-29 14:20:00,127.77,127.8,127.6,127.61,9930.0,126.4753,126.505,126.3071,126.317,9930.0
2022-07-29 14:30:00,127.62,127.94,127.6,127.81,23375.0,126.3269,126.6436,126.3071,126.5149,23375.0
2022-07-29 14:40:00,127.77,127.77,127.57,127.68,11681.0,126.4753,126.4753,126.2774,126.3862,11681.0
2022-07-29 14:50:00,127.61,127.8,127.59,127.74,13337.0,126.317,126.505,126.2972,126.4456,13337.0
2022-07-29 15:00:00,127.74,127.83,127.7,127.78,11645.0,126.4456,126.5347,126.406,126.4852,11645.0
2022-07-29 15:10:00,127.8,127.9,127.74,127.9,16467.0,126.505,126.604,126.4456,126.604,16467.0
2022-07-29 15:20:00,127.91,128.09,127.86,128.08,18268.0,126.6139,126.7921,126.5644,126.7822,18268.0
2022-07-29 15:30:00,128.07,128.27,127.97,128.16,24295.0,126.7723,126.9703,126.6733,126.8614,24295.0
2022-07-29 15:40:00,128.13,128.46,128.09,128.41,34101.0,126.8317,127.1583,126.7921,127.1089,34101.0
2022-07-29 15:50:00,128.43,128.54,128.02,128.1,135045.0,127.1286,127.2375,126.7228,126.802,135045.0
2022-08-01 09:30:00,127.1,127.42,126.06,126.52,32987.0,125.8121,126.1289,124.7827,125.238,32987.0
2022-08-01 09:40:00,126.61,126.78,126.14,126.5,15920.0,125.3271,125.4954,124.8619,125.2182,15920.0
2022-08-01 09:50:00,126.58,127.58,126.58,127.42,23085.0,125.2974,126.2873,125.2974,126.1289,23085.0
2022-08-01 10:00:00,127.31,128.48,127.15,128.19,32066.0,126.02,127.1781,125.8616,126.8911,32066.0
2022-08-01 10:10:00,128.16,128.26,127.53,127.54,45906.0,126.8614,126.9604,126.2378,126.2477,45906.0
2022-08-01 10:20:00,127.58,128.12,127.33,127.4,163400.0,126.2873,126.8218,126.0398,126.1091,163400.0
2022-08-01 10:30:00,127.41,127.77,127.26,127.65,48088.0,126.119,126.4753,125.9705,126.3566,48088.0
2022-08-01 10:40:00,127.69,128.3,127.63,128.3,17264.0,126.3961,127.0,126.3368,127.0,17264.0
2022-08-01 10:50:00,128.28,129.11,128.23,129.06,37438.0,126.9802,127.8018,126.9307,127.7523,37438.0
2022-08-01 11:00:00,129.1,129.21,128.91,129.07,17763.0,127.7919,127.9007,127.6038,127.7622,17763.0
2022-08-01 11:10:00,129.08,129.09,128.62,128.68,38144.0,127.7721,127.782,127.3167,127.3761,38144.0
2022-08-01 11:20:00,128.65,128.94,128.43,128.73,33614.0,127.3464,127.6335,127.1286,127.4256,33614.0
2022-08-01 11:30:00,128.71,128.71,128.14,128.21,7776.0,127.4058,127.4058,126.8416,126.9109,7776.0
2022-08-01 11:40:00,128.2,128.51,128.17,128.5,8124.0,126.901,127.2078,126.8713,127.1979,8124.0
2022-08-01 11:50:00,128.47,128.61,128.29,128.31,9974.0,127.1682,127.3068,126.9901,127.0099,9974.0
2022-08-01 12:00:00,128.37,128.37,128.16,128.21,7910.0,127.0693,127.0693,126.8614,126.9109,7910.0
2022-08-01 12:10:00,128.25,128.33,127.93,128.32,8633.0,126.9505,127.0297,126.6337,127.0198,8633.0
2022-08-01 12:20:00,128.31,128.68,128.27,128.52,11675.0,127.0099,127.3761,126.9703,127.2177,11675.0
2022-08-01 12:30:00,128.56,128.63,128.34,128.51,21737.0,127.2573,127.3266,127.0396,127.2078,21737.0
2022-08-01 12:40:00,128.48,128.94,128.46,128.78,8462.0,127.1781,127.6335,127.1583,127.4751,8462.0
2022-08-01 12:50:00,128.77,128.98,128.71,128.88,12858.0,127.4652,127.6731,127.4058,127.5741,12858.0
2022-08-01 13:00:00,128.88,128.88,128.3,128.42,10546.0,127.5741,127.5741,127.0,127.1187,10546.0
2022-08-01 13:10:00,128.41,128.42,128.09,128.15,10385.0,127.1089,127.1187,126.7921,126.8515,10385.0
2022-08-01 13:20:00,128.15,128.3,128.02,128.1,41369.0,126.8515,127.0,126.7228,126.802,41369.0
2022-08-01 13:30:00,128.17,128.17,127.9,127.95,15667.0,126.8713,126.8713,126.604,126.6535,15667.0
2022-08-01 13:40:00,127.94,128.08,127.76,128.06,22974.0,126.6436,126.7822,126.4654,126.7624,22974.0
2022-08-01 13:50:00,128.03,128.17,127.9,128.14,11151.0,126.7327,126.8713,126.604,126.8416,11151.0
2022-08-01 14:00:00,128.13,128.41,127.99,128.41,15943.0,126.8317,127.1089,126.6931,127.1089,15943.0
2022-08-01 14:10:00,128.4,128.71,128.38,128.5,20382.0,127.099,127.4058,127.0792,127.1979,20382.0
2022-08-01 14:20:00,128.52,128.88,128.48,128.8,12272.0,127.2177,127.5741,127.1781,127.4949,12272.0
2022-08-01 14:30:00,128.78,128.91,128.65,128.78,42393.0,127.4751,127.6038,127.3464,127.4751,42393.0
2022-08-01 14:40:00,128.75,128.82,128.58,128.65,17078.0,127.4454,127.5147,127.2771,127.3464,17078.0
2022-08-01 14:50:00,128.65,129.01,128.55,128.85,14650.0,127.3464,127.7028,127.2474,127.5444,14650.0
2022-08-01 15:00:00,128.82,129.05,128.73,128.92,21110.0,127.5147,127.7424,127.4256,127.6137,21110.0
2022-08-01 15:10:00,128.94,128.95,128.64,128.75,26155.0,127.6335,127.6434,127.3365,127.4454,26155.0
2022-08-01 15:20:00,128.75,128.76,128.6,128.68,25982.0,127.4454,127.4553,127.2969,127.3761,25982.0
2022-08-01 15:30:00,128.68,128.8,128.65,128.77,23792.0,127.3761,127.4949,127.3464,127.4652,23792.0
2022-08-01 15:40:00,128.76,128.96,128.72,128.9,42674.0,127.4553,127.6533,127.4157,127.5939,42674.0
2022-08-01 15:50:00,128.97,129.1,128.65,128.67,118759.0,127.6632,127.7919,127.3464,127.3662,118759.0
2022-08-02 09:30:00,127.76,128.4,126.75,128.02,82851.0,126.4654,127.099,125.4657,126.7228,82851.0
2022-08-02 09:40:00,128.0,128.47,127.15,127.63,43171.0,126.703,127.1682,125.8616,126.3368,43171.0
2022-08-02 09:50:00,127.69,127.98,127.22,127.49,37448.0,126.3961,126.6832,125.9309,126.1982,37448.0
2022-08-02 10:00:00,127.53,127.54,127.1,127.1,22375.0,126.2378,126.2477,125.8121,125.8121,22375.0
2022-08-02 10:10:00,127.05,127.59,126.83,127.59,36118.0,125.7626,126.2972,125.5449,126.2972,36118.0
2022-08-02 10:20:00,127.61,127.81,127.0,127.34,50501.0,126.317,126.5149,125.7131,126.0497,50501.0
2022-08-02 10:30:00,127.39,128.21,127.19,128.1,21459.0,126.0992,126.9109,125.9012,126.802,21459.0
2022-08-02 10:40:00,128.07,128.66,128.04,128.66,25912.0,126.7723,127.3563,126.7426,127.3563,25912.0
2022-08-02 10:50:00,128.65,128.97,128.54,128.74,31680.0,127.3464,127.6632,127.2375,127.4355,31680.0
2022-08-02 11:00:00,128.74,129.38,128.74,129.27,20265.0,127.4355,128.069,127.4355,127.9601,20265.0
2022-08-02 11:10:00,129.29,129.32,128.89,129.09,20739.0,127.9799,128.0096,127.584,127.782,20739.0
2022-08-02 11:20:00,129.09,129.76,129.07,129.62,17842.0,127.782,128.4452,127.7622,128.3066,17842.0
2022-08-02 11:30:00,129.59,129.62,129.22,129.56,17936.0,128.2769,128.3066,127.9106,128.2472,17936.0
2022-08-02 11:40:00,129.56,129.76,129.43,129.46,12255.0,128.2472,128.4452,128.1185,128.1482,12255.0
2022-08-02 11:50:00,129.49,129.62,129.44,129.5,86538.0,128.1779,128.3066,128.1284,128.1878,86538.0
2022-08-02 12:00:00,129.52,129.8,129.33,129.76,12165.0,128.2076,128.4848,128.0195,128.4452,12165.0
2022-08-02 12:10:00,129.75,130.02,129.75,130.02,12059.0,128.4353,128.7025,128.4353,128.7025,12059.0
2022-08-02 12:20:00,130.04,130.53,130.02,130.38,19956.0,128.7223,129.2074,128.7025,129.0589,19956.0
2022-08-02 12:30:00,130.39,130.41,130.1,130.2,58042.0,129.0688,129.0886,128.7817,128.8807,58042.0
2022-08-02 12:40:00,130.19,130.34,129.91,129.91,12240.0,128.8708,129.0193,128.5937,128.5937,12240.0
2022-08-02 12:50:00,129.88,130.05,129.82,129.85,9668.0,128.564,128.7322,128.5046,128.5343,9668.0
2022-08-02 13:00:00,129.86,130.24,129.75,130.17,36032.0,128.5442,128.9203,128.4353,128.851,36032.0
2022-08-02 13:10:00,130.16,130.41,130.15,130.32,19734.0,128.8411,129.0886,128.8312,128.9995,19734.0
2022-08-02 13:20:00,130.31,130.31,129.61,129.66,23346.0,128.9896,128.9896,128.2967,128.3462,23346.0
2022-08-02 13:30:00,129.66,129.67,129.2,129.33,53432.0,128.3462,128.3561,127.8908,128.0195,53432.0
2022-08-02 13:40:00,129.3,129.3,128.83,128.84,19683.0,127.9898,127.9898,127.5246,127.5345,19683.0
2022-08-02 13:50:00,128.82,129.39,128.71,129.36,17739.0,127.5147,128.0789,127.4058,128.0492,17739.0
2022-08-02 14:00:00,129.41,129.45,129.2,129.45,12438.0,128.0987,128.1383,127.8908,128.1383,12438.0
2022-08-02 14:10:00,129.48,129.49,129.12,129.15,27034.0,128.168,128.1779,127.8117,127.8414,27034.0
2022-08-02 14:20:00,129.17,129.39,129.13,129.38,14973.0,127.8611,128.0789,127.8216,128.069,14973.0
2022-08-02 14:30:00,129.38,129.5,129.25,129.32,12374.0,128.069,128.1878,127.9403,128.0096,12374.0
2022-08-02 14:40:00,129.33,129.38,129.1,129.23,23586.0,128.0195,128.069,127.7919,127.9205,23586.0
2022-08-02 14:50:00,129.23,129.28,128.97,129.09,23918.0,127.9205,127.97,127.6632,127.782,23918.0
2022-08-02 15:00:00,129.07,129.18,129.01,129.03,10009.0,127.7622,127.871,127.7028,127.7226,10009.0
2022-08-02 15:10:00,129.0,129.19,128.79,128.91,17227.0,127.6929,127.8809,127.485,127.6038,17227.0
2022-08-02 15:20:00,128.91,129.25,128.75,129.21,15204.0,127.6038,127.9403,127.4454,127.9007,15204.0
2022-08-02 15:30:00,129.18,129.26,129.04,129.14,21950.0,127.871,127.9502,127.7325,127.8315,21950.0
2022-08-02 15:40:00,129.15,129.19,128.86,129.02,68681.0,127.8414,127.8809,127.5543,127.7127,68681.0
2022-08-02 15:50:00,129.06,129.1,128.44,128.72,266254.0,127.7523,127.7919,127.1385,127.4157,266254.0
2022-08-03 09:30:00,129.33,131.1,129.33,130.82,26364.0,128.0195,129.7716,128.0195,129.4944,26364.0
2022-08-03 09:40:00,130.67,130.72,130.12,130.72,19504.0,129.346,129.3954,128.8015,129.3954,19504.0
2022-08-03 09:50:00,130.72,130.97,130.57,130.63,17671.0,129.3954,129.6429,129.247,129.3064,17671.0
2022-08-03 10:00:00,130.6,130.65,130.26,130.51,17518.0,129.2767,129.3262,128.9401,129.1876,17518.0
2022-08-03 10:10:00,130.51,130.89,130.02,130.07,43580.0,129.1876,129.5637,128.7025,128.752,43580.0
2022-08-03 10:20:00,130.03,130.71,129.96,130.71,37194.0,128.7124,129.3855,128.6431,129.3855,37194.0
2022-08-03 10:30:00,130.64,130.81,129.98,130.11,62330.0,129.3163,129.4845,128.6629,128.7916,62330.0
2022-08-03 10:40:00,130.06,130.18,129.69,130.06,6728.0,128.7421,128.8609,128.3759,128.7421,6728.0
2022-08-03 10:50:00,130.2,130.27,129.68,129.68,6492.0,128.8807,128.95,128.366,128.366,6492.0
2022-08-03 11:00:00,129.7,130.03,129.7,130.03,8277.0,128.3858,128.7124,128.3858,128.7124,8277.0
2022-08-03 11:10:00,130.02,130.28,129.88,130.05,7912.0,128.7025,128.9599,128.564,128.7322,7912.0
2022-08-03 11:20:00,130.02,130.33,129.99,130.33,19230.0,128.7025,129.0094,128.6728,129.0094,19230.0
2022-08-03 11:30:00,130.33,130.39,130.17,130.38,5970.0,129.0094,129.0688,128.851,129.0589,5970.0
2022-08-03 11:40:00,130.47,130.81,130.44,130.7,10325.0,129.148,129.4845,129.1183,129.3756,10325.0
2022-08-03 11:50:00,130.72,131.1,130.64,131.02,12757.0,129.3954,129.7716,129.3163,129.6924,12757.0
2022-08-03 12:00:00,130.99,131.04,130.91,131.02,9692.0,129.6627,129.7122,129.5835,129.6924,9692.0
2022-08-03 12:10:00,130.98,131.22,130.78,131.21,49366.0,129.6528,129.8904,129.4548,129.8805,49366.0
2022-08-03 12:20:00,131.18,131.56,131.18,131.18,30303.0,129.8508,130.2269,129.8508,129.8508,30303.0
2022-08-03 12:30:00,131.24,131.64,131.24,131.53,10473.0,129.9102,130.3061,129.9102,130.1972,10473.0
2022-08-03 12:40:00,131.51,131.76,131.51,131.7,12008.0,130.1774,130.4249,130.1774,130.3655,12008.0
2022-08-03 12:50:00,131.73,131.91,131.69,131.73,21728.0,130.3952,130.5734,130.3556,130.3952,21728.0
2022-08-03 13:00:00,131.67,131.73,131.53,131.65,10655.0,130.3358,130.3952,130.1972,130.316,10655.0
2022-08-03 13:10:00,131.65,131.68,131.44,131.44,12468.0,130.316,130.3457,130.1081,130.1081,12468.0
2022-08-03 13:20:00,131.44,131.59,131.34,131.59,19687.0,130.1081,130.2566,130.0092,130.2566,19687.0
2022-08-03 13:30:00,131.62,131.69,131.42,131.44,13690.0,130.2863,130.3556,130.0884,130.1081,13690.0
2022-08-03 13:40:00,131.42,131.42,131.22,131.39,10509.0,130.0884,130.0884,129.8904,130.0587,10509.0
2022-08-03 13:50:00,131.37,131.4,131.16,131.32,7551.0,130.0389,130.0686,129.831,129.9894,7551.0
2022-08-03 14:00:00,131.31,131.56,131.18,131.53,8240.0,129.9795,130.2269,129.8508,130.1972,8240.0
2022-08-03 14:10:00,131.55,131.71,131.54,131.71,8997.0,130.217,130.3754,130.2071,130.3754,8997.0
2022-08-03 14:20:00,131.64,131.69,131.48,131.52,15155.0,130.3061,130.3556,130.1477,130.1873,15155.0
2022-08-03 14:30:00,131.56,131.7,131.4,131.53,20407.0,130.2269,130.3655,130.0686,130.1972,20407.0
2022-08-03 14:40:00,131.51,131.55,131.28,131.52,45396.0,130.1774,130.217,129.9498,130.1873,45396.0
2022-08-03 14:50:00,131.52,131.55,131.22,131.22,11244.0,130.1873,130.217,129.8904,129.8904,11244.0
2022-08-03 15:00:00,131.21,131.33,131.12,131.27,10279.0,129.8805,129.9993,129.7914,129.9399,10279.0
2022-08-03 15:10:00,131.27,131.27,131.07,131.17,10473.0,129.9399,129.9399,129.7419,129.8409,10473.0
2022-08-03 15:20:00,131.19,131.38,131.14,131.35,9678.0,129.8607,130.0488,129.8112,130.0191,9678.0
2022-08-03 15:30:00,131.31,131.45,131.29,131.38,16516.0,129.9795,130.118,129.9597,130.0488,16516.0
2022-08-03 15:40:00,131.39,131.43,131.14,131.14,27160.0,130.0587,130.0982,129.8112,129.8112,27160.0
2022-08-03 15:50:00,131.17,131.27,130.87,130.93,185917.0,129.8409,129.9399,129.5439,129.6033,185917.0
2022-08-04 09:30:00,130.41,131.01,129.82,129.92,25897.0,129.0886,129.6825,128.5046,128.6035,25897.0
2022-08-04 09:40:00,129.81,130.42,129.28,129.67,23323.0,128.4947,129.0985,127.97,128.3561,23323.0
2022-08-04 09:50:00,129.54,130.6,129.2,130.3,22288.0,128.2274,129.2767,127.8908,128.9797,22288.0
2022-08-04 10:00:00,130.36,130.73,130.33,130.71,14919.0,129.0391,129.4053,129.0094,129.3855,14919.0
2022-08-04 10:10:00,130.68,130.9,130.34,130.68,13829.0,129.3558,129.5736,129.0193,129.3558,13829.0
2022-08-04 10:20:00,130.53,130.81,130.43,130.6,9157.0,129.2074,129.4845,129.1084,129.2767,9157.0
2022-08-04 10:30:00,130.56,130.64,129.77,129.77,24455.0,129.2371,129.3163,128.4551,128.4551,24455.0
2022-08-04 10:40:00,129.85,129.92,129.36,129.53,28505.0,128.5343,128.6035,128.0492,128.2175,28505.0
2022-08-04 10:50:00,129.48,130.44,129.47,130.38,21704.0,128.168,129.1183,128.1581,129.0589,21704.0
2022-08-04 11:00:00,130.47,130.61,130.21,130.25,23327.0,129.148,129.2866,128.8906,128.9302,23327.0
2022-08-04 11:10:00,130.24,130.42,130.06,130.06,12476.0,128.9203,129.0985,128.7421,128.7421,12476.0
2022-08-04 11:20:00,130.09,130.19,129.88,129.96,18455.0,128.7718,128.8708,128.564,128.6431,18455.0
2022-08-04 11:30:00,129.97,129.99,129.61,129.61,11572.0,128.653,128.6728,128.2967,128.2967,11572.0
2022-08-04 11:40:00,129.61,130.13,129.6,129.94,8621.0,128.2967,128.8114,128.2868,128.6233,8621.0
2022-08-04 11:50:00,129.9,130.29,129.9,130.1,9040.0,128.5838,128.9698,128.5838,128.7817,9040.0
2022-08-04 12:00:00,130.1,130.52,130.1,130.44,9660.0,128.7817,129.1975,128.7817,129.1183,9660.0
2022-08-04 12:10:00,130.52,130.68,130.36,130.36,8174.0,129.1975,129.3558,129.0391,129.0391,8174.0
2022-08-04 12:20:00,130.32,130.55,130.29,130.49,7967.0,128.9995,129.2272,128.9698,129.1678,7967.0
2022-08-04 12:30:00,130.48,130.49,130.33,130.44,8439.0,129.1579,129.1678,129.0094,129.1183,8439.0
2022-08-04 12:40:00,130.42,130.47,130.03,130.04,6627.0,129.0985,129.148,128.7124,128.7223,6627.0
2022-08-04 12:50:00,130.09,130.41,130.09,130.41,7586.0,128.7718,129.0886,128.7718,129.0886,7586.0
2022-08-04 13:00:00,130.46,130.67,130.46,130.6,9684.0,129.1381,129.346,129.1381,129.2767,9684.0
2022-08-04 13:10:00,130.57,130.73,130.54,130.6,10176.0,129.247,129.4053,129.2173,129.2767,10176.0
2022-08-04 13:20:00,130.52,130.78,130.42,130.72,10575.0,129.1975,129.4548,129.0985,129.3954,10575.0
2022-08-04 13:30:00,130.71,130.98,130.63,130.86,20230.0,129.3855,129.6528,129.3064,129.534,20230.0
2022-08-04 13:40:00,130.86,131.08,130.86,131.08,19279.0,129.534,129.7518,129.534,129.7518,19279.0
2022-08-04 13:50:00,131.06,131.06,130.65,130.85,26979.0,129.732,129.732,129.3262,129.5241,26979.0
2022-08-04 14:00:00,130.86,131.03,130.71,130.71,26486.0,129.534,129.7023,129.3855,129.3855,26486.0
2022-08-04 14:10:00,130.7,130.74,130.38,130.42,44618.0,129.3756,129.4152,129.0589,129.0985,44618.0
2022-08-04 14:20:00,130.42,130.46,130.26,130.41,10395.0,129.0985,129.1381,128.9401,129.0886,10395.0
2022-08-04 14:30:00,130.43,130.66,130.41,130.62,32097.0,129.1084,129.3361,129.0886,129.2965,32097.0
2022-08-04 14:40:00,130.59,130.6,130.39,130.55,9212.0,129.2668,129.2767,129.0688,129.2272,9212.0
2022-08-04 14:50:00,130.56,130.8,130.56,130.77,10942.0,129.2371,129.4746,129.2371,129.4449,10942.0
2022-08-04 15:00:00,130.71,130.75,130.62,130.69,7730.0,129.3855,129.4251,129.2965,129.3657,7730.0
2022-08-04 15:10:00,130.68,131.03,130.68,131.02,9987.0,129.3558,129.7023,129.3558,129.6924,9987.0
2022-08-04 15:20:00,131.01,131.02,130.74,130.77,11480.0,129.6825,129.6924,129.4152,129.4449,11480.0
2022-08-04 15:30:00,130.75,130.82,130.63,130.74,24980.0,129.4251,129.4944,129.3064,129.4152,24980.0
2022-08-04 15:40:00,130.74,130.81,130.6,130.75,22389.0,129.4152,129.4845,129.2767,129.4251,22389.0
2022-08-04 15:50:00,130.77,131.11,130.75,131.07,141070.0,129.4449,129.7815,129.4251,129.7419,141070.0
2022-08-05 09:30:00,129.52,130.8,129.37,130.43,21607.0,128.2076,129.4746,128.0591,129.1084,21607.0
2022-08-05 09:40:00,130.47,130.62,130.13,130.58,13194.0,129.148,129.2965,128.8114,129.2569,13194.0
2022-08-05 09:50:00,130.58,131.32,130.58,131.09,8062.0,129.2569,129.9894,129.2569,129.7617,8062.0
2022-08-05 10:00:00,131.19,131.38,130.78,131.35,7966.0,129.8607,130.0488,129.4548,130.0191,7966.0
2022-08-05 10:10:00,131.38,131.91,131.29,131.76,9680.0,130.0488,130.5734,129.9597,130.4249,9680.0
2022-08-05 10:20:00,131.77,131.89,131.44,131.56,10985.0,130.4348,130.5536,130.1081,130.2269,10985.0
2022-08-05 10:30:00,131.58,131.74,131.38,131.49,13126.0,130.2467,130.4051,130.0488,130.1576,13126.0
2022-08-05 10:40:00,131.47,131.47,131.0,131.23,14201.0,130.1378,130.1378,129.6726,129.9003,14201.0
2022-08-05 10:50:00,131.17,131.22,130.89,130.9,20146.0,129.8409,129.8904,129.5637,129.5736,20146.0
2022-08-05 11:00:00,130.92,130.92,130.53,130.78,44184.0,129.5934,129.5934,129.2074,129.4548,44184.0
2022-08-05 11:10:00,130.85,130.93,130.59,130.7,10139.0,129.5241,129.6033,129.2668,129.3756,10139.0
2022-08-05 11:20:00,130.73,130.8,130.26,130.26,66511.0,129.4053,129.4746,128.9401,128.9401,66511.0
2022-08-05 11:30:00,130.26,130.58,130.26,130.49,32940.0,128.9401,129.2569,128.9401,129.1678,32940.0
2022-08-05 11:40:00,130.39,130.49,130.13,130.29,14593.0,129.0688,129.1678,128.8114,128.9698,14593.0
2022-08-05 11:50:00,130.32,130.43,130.16,130.32,10926.0,128.9995,129.1084,128.8411,128.9995,10926.0
2022-08-05 12:00:00,130.33,130.83,130.32,130.59,13094.0,129.0094,129.5043,128.9995,129.2668,13094.0
2022-08-05 12:10:00,130.55,130.94,130.55,130.88,10770.0,129.2272,129.6132,129.2272,129.5538,10770.0
2022-08-05 12:20:00,130.85,130.92,130.61,130.68,10758.0,129.5241,129.5934,129.2866,129.3558,10758.0
2022-08-05 12:30:00,130.59,130.69,130.4,130.61,8790.0,129.2668,129.3657,129.0787,129.2866,8790.0
2022-08-05 12:40:00,130.62,131.07,130.55,131.07,9684.0,129.2965,129.7419,129.2272,129.7419,9684.0
2022-08-05 12:50:00,131.13,131.34,131.01,131.34,14319.0,129.8013,130.0092,129.6825,130.0092,14319.0
2022-08-05 13:00:00,131.31,131.31,131.09,131.1,7999.0,129.9795,129.9795,129.7617,129.7716,7999.0
2022-08-05 13:10:00,131.08,131.29,131.06,131.2,7642.0,129.7518,129.9597,129.732,129.8706,7642.0
2022-08-05 13:20:00,131.17,131.18,130.99,131.0,8543.0,129.8409,129.8508,129.6627,129.6726,8543.0
2022-08-05 13:30:00,131.0,131.22,130.97,131.07,7744.0,129.6726,129.8904,129.6429,129.7419,7744.0
2022-08-05 13:40:00,131.07,131.07,130.6,130.6,7453.0,129.7419,129.7419,129.2767,129.2767,7453.0
2022-08-05 13:50:00,130.59,130.6,130.45,130.53,8971.0,129.2668,129.2767,129.1282,129.2074,8971.0
2022-08-05 14:00:00,130.5,130.62,130.42,130.47,7456.0,129.1777,129.2965,129.0985,129.148,7456.0
2022-08-05 14:10:00,130.47,130.57,130.42,130.55,16208.0,129.148,129.247,129.0985,129.2272,16208.0
2022-08-05 14:20:00,130.58,130.66,130.16,130.19,21663.0,129.2569,129.3361,128.8411,128.8708,21663.0
2022-08-05 14:30:00,130.15,130.32,130.11,130.19,5192.0,128.8312,128.9995,128.7916,128.8708,5192.0
2022-08-05 14:40:00,130.27,130.31,130.17,130.18,13358.0,128.95,128.9896,128.851,128.8609,13358.0
2022-08-05 14:50:00,130.15,130.25,129.99,130.11,37045.0,128.8312,128.9302,128.6728,128.7916,37045.0
2022-08-05 15:00:00,130.13,130.15,129.99,130.09,7394.0,128.8114,128.8312,128.6728,128.7718,7394.0
2022-08-05 15:10:00,130.13,130.15,130.03,130.08,7431.0,128.8114,128.8312,128.7124,128.7619,7431.0
2022-08-05 15:20:00,130.08,130.14,130.03,130.13,8706.0,128.7619,128.8213,128.7124,128.8114,8706.0
2022-08-05 15:30:00,130.11,130.11,129.91,129.91,12643.0,128.7916,128.7916,128.5937,128.5937,12643.0
2022-08-05 15:40:00,129.93,130.29,129.92,130.21,18181.0,128.6134,128.9698,128.6035,128.8906,18181.0
2022-08-05 15:50:00,130.23,130.39,130.03,130.29,79114.0,128.9104,129.0688,128.7124,128.9698,79114.0
2022-08-08 09:30:00,131.75,131.79,131.09,131.2,28067.0,130.415,130.4546,129.7617,129.8706,28067.0
2022-08-08 09:40:00,131.5,131.7,131.1,131.62,25986.0,130.1675,130.3655,129.7716,130.2863,25986.0
2022-08-08 09:50:00,131.64,131.89,131.41,131.53,20806.0,130.3061,130.5536,130.0785,130.1972,20806.0
2022-08-08 10:00:00,131.51,132.01,131.25,132.0,17234.0,130.1774,130.6724,129.9201,130.6625,17234.0
2022-08-08 10:10:00,131.96,132.18,131.7,131.9,36812.0,130.6229,130.8406,130.3655,130.5635,36812.0
2022-08-08 10:20:00,131.91,132.0,131.54,131.66,41553.0,130.5734,130.6625,130.2071,130.3259,41553.0
2022-08-08 10:30:00,131.69,132.69,131.69,132.69,37617.0,130.3556,131.3455,130.3556,131.3455,37617.0
2022-08-08 10:40:00,132.69,132.95,132.29,132.29,16688.0,131.3455,131.6028,130.9495,130.9495,16688.0
2022-08-08 10:50:00,132.4,132.55,132.26,132.47,14086.0,131.0584,131.2069,130.9198,131.1277,14086.0
2022-08-08 11:00:00,132.48,132.72,132.36,132.65,21154.0,131.1376,131.3752,131.0188,131.3059,21154.0
2022-08-08 11:10:00,132.65,132.79,132.13,132.31,10139.0,131.3059,131.4445,130.7912,130.9693,10139.0
2022-08-08 11:20:00,132.31,132.51,131.78,131.98,22949.0,130.9693,131.1673,130.4447,130.6427,22949.0
2022-08-08 11:30:00,131.76,131.89,131.42,131.42,8783.0,130.4249,130.5536,130.0884,130.0884,8783.0
2022-08-08 11:40:00,131.42,131.57,131.08,131.39,10108.0,130.0884,130.2368,129.7518,130.0587,10108.0
2022-08-08 11:50:00,131.45,132.01,131.44,131.94,6006.0,130.118,130.6724,130.1081,130.6031,6006.0
2022-08-08 12:00:00,131.89,132.01,131.51,131.53,17585.0,130.5536,130.6724,130.1774,130.1972,17585.0
2022-08-08 12:10:00,131.55,131.67,131.21,131.39,8834.0,130.217,130.3358,129.8805,130.0587,8834.0
2022-08-08 12:20:00,131.39,131.65,131.34,131.46,7800.0,130.0587,130.316,130.0092,130.1279,7800.0
2022-08-08 12:30:00,131.48,131.52,131.17,131.38,9367.0,130.1477,130.1873,129.8409,130.0488,9367.0
2022-08-08 12:40:00,131.38,131.59,131.36,131.53,7205.0,130.0488,130.2566,130.029,130.1972,7205.0
2022-08-08 12:50:00,131.54,131.64,131.52,131.55,5921.0,130.2071,130.3061,130.1873,130.217,5921.0
2022-08-08 13:00:00,131.55,131.92,131.54,131.89,11942.0,130.217,130.5833,130.2071,130.5536,11942.0
2022-08-08 13:10:00,131.86,131.95,131.76,131.76,5226.0,130.5239,130.613,130.4249,130.4249,5226.0
2022-08-08 13:20:00,131.75,131.75,131.41,131.41,4692.0,130.415,130.415,130.0785,130.0785,4692.0
2022-08-08 13:30:00,131.34,131.51,131.34,131.41,4363.0,130.0092,130.1774,130.0092,130.0785,4363.0
2022-08-08 13:40:00,131.37,131.57,131.35,131.49,8955.0,130.0389,130.2368,130.0191,130.1576,8955.0
2022-08-08 13:50:00,131.42,131.53,131.32,131.52,8426.0,130.0884,130.1972,129.9894,130.1873,8426.0
2022-08-08 14:00:00,131.47,131.51,131.1,131.47,10336.0,130.1378,130.1774,129.7716,130.1378,10336.0
2022-08-08 14:10:00,131.44,131.44,131.26,131.41,11870.0,130.1081,130.1081,129.93,130.0785,11870.0
2022-08-08 14:20:00,131.39,131.58,131.36,131.48,13274.0,130.0587,130.2467,130.029,130.1477,13274.0
2022-08-08 14:30:00,131.5,131.55,131.15,131.22,7121.0,130.1675,130.217,129.8211,129.8904,7121.0
2022-08-08 14:40:00,131.21,131.23,130.97,131.03,7900.0,129.8805,129.9003,129.6429,129.7023,7900.0
2022-08-08 14:50:00,131.0,131.03,130.79,130.95,9304.0,129.6726,129.7023,129.4647,129.6231,9304.0
2022-08-08 15:00:00,130.96,131.07,130.84,130.98,10409.0,129.633,129.7419,129.5142,129.6528,10409.0
2022-08-08 15:10:00,130.98,131.01,130.77,130.93,12263.0,129.6528,129.6825,129.4449,129.6033,12263.0
2022-08-08 15:20:00,130.96,131.13,130.9,131.06,12812.0,129.633,129.8013,129.5736,129.732,12812.0
2022-08-08 15:30:00,131.03,131.04,130.84,131.03,14432.0,129.7023,129.7122,129.5142,129.7023,14432.0
2022-08-08 15:40:00,131.05,131.2,130.85,130.87,30833.0,129.7221,129.8706,129.5241,129.5439,30833.0
2022-08-08 15:50:00,130.87,130.91,130.62,130.73,109165.0,129.5439,129.5835,129.2965,129.4053,109165.0
2022-08-09 09:30:00,130.58,130.75,128.86,130.71,42854.0,129.2569,129.4251,127.5543,129.3855,42854.0
2022-08-09 09:40:00,130.51,130.95,130.35,130.6,9389.0,129.1876,129.6231,129.0292,129.2767,9389.0
2022-08-09 09:50:00,130.62,130.63,130.27,130.59,16253.0,129.2965,129.3064,128.95,129.2668,16253.0
2022-08-09 10:00:00,130.4,130.67,130.02,130.55,8360.0,129.0787,129.346,128.7025,129.2272,8360.0
2022-08-09 10:10:00,130.44,130.63,130.37,130.43,13507.0,129.1183,129.3064,129.049,129.1084,13507.0
2022-08-09 10:20:00,130.39,130.49,130.11,130.38,4559.0,129.0688,129.1678,128.7916,129.0589,4559.0
2022-08-09 10:30:00,130.31,130.57,130.19,130.37,12089.0,128.9896,129.247,128.8708,129.049,12089.0
2022-08-09 10:40:00,130.31,130.55,130.19,130.49,6468.0,128.9896,129.2272,128.8708,129.1678,6468.0
2022-08-09 10:50:00,130.55,130.89,130.45,130.89,10421.0,129.2272,129.5637,129.1282,129.5637,10421.0
2022-08-09 11:00:00,130.9,131.0,130.24,130.33,24873.0,129.5736,129.6726,128.9203,129.0094,24873.0
2022-08-09 11:10:00,130.33,131.08,130.3,131.08,10558.0,129.0094,129.7518,128.9797,129.7518,10558.0
2022-08-09 11:20:00,131.11,131.17,130.53,130.53,15540.0,129.7815,129.8409,129.2074,129.2074,15540.0
2022-08-09 11:30:00,130.54,130.97,130.54,130.92,49497.0,129.2173,129.6429,129.2173,129.5934,49497.0
2022-08-09 11:40:00,130.97,131.1,130.86,130.94,8597.0,129.6429,129.7716,129.534,129.6132,8597.0
2022-08-09 11:50:00,130.93,130.97,130.7,130.84,12925.0,129.6033,129.6429,129.3756,129.5142,12925.0
2022-08-09 12:00:00,130.79,130.92,130.68,130.86,7143.0,129.4647,129.5934,129.3558,129.534,7143.0
2022-08-09 12:10:00,130.85,131.07,130.8,130.98,8514.0,129.5241,129.7419,129.4746,129.6528,8514.0
2022-08-09 12:20:00,130.98,131.0,130.72,130.74,6596.0,129.6528,129.6726,129.3954,129.4152,6596.0
2022-08-09 12:30:00,130.72,130.73,130.55,130.64,21012.0,129.3954,129.4053,129.2272,129.3163,21012.0
2022-08-09 12:40:00,130.66,130.67,130.55,130.6,9484.0,129.3361,129.346,129.2272,129.2767,9484.0
2022-08-09 12:50:00,130.56,130.56,130.33,130.47,22680.0,129.2371,129.2371,129.0094,129.148,22680.0
2022-08-09 13:00:00,130.44,130.47,130.11,130.13,29960.0,129.1183,129.148,128.7916,128.8114,29960.0
2022-08-09 13:10:00,130.14,130.44,130.12,130.44,13856.0,128.8213,129.1183,128.8015,129.1183,13856.0
2022-08-09 13:20:00,130.47,130.52,130.4,130.42,4165.0,129.148,129.1975,129.0787,129.0985,4165.0
2022-08-09 13:30:00,130.48,130.58,130.42,130.43,6149.0,129.1579,129.2569,129.0985,129.1084,6149.0
2022-08-09 13:40:00,130.43,130.63,130.36,130.63,4330.0,129.1084,129.3064,129.0391,129.3064,4330.0
2022-08-09 13:50:00,130.66,130.86,130.61,130.78,7530.0,129.3361,129.534,129.2866,129.4548,7530.0
2022-08-09 14:00:00,130.71,130.92,130.71,130.79,7665.0,129.3855,129.5934,129.3855,129.4647,7665.0
2022-08-09 14:10:00,130.76,130.97,130.75,130.76,9339.0,129.435,129.6429,129.4251,129.435,9339.0
2022-08-09 14:20:00,130.8,130.82,130.6,130.64,8592.0,129.4746,129.4944,129.2767,129.3163,8592.0
2022-08-09 14:30:00,130.61,130.7,130.56,130.59,9291.0,129.2866,129.3756,129.2371,129.2668,9291.0
2022-08-09 14:40:00,130.57,130.75,130.53,130.65,11900.0,129.247,129.4251,129.2074,129.3262,11900.0
2022-08-09 14:50:00,130.63,130.83,130.63,130.71,9650.0,129.3064,129.5043,129.3064,129.3855,9650.0
2022-08-09 15:00:00,130.73,130.76,130.42,130.5,12700.0,129.4053,129.435,129.0985,129.1777,12700.0
2022-08-09 15:10:00,130.48,130.53,130.44,130.48,22860.0,129.1579,129.2074,129.1183,129.1579,22860.0
2022-08-09 15:20:00,130.46,130.7,130.46,130.61,33345.0,129.1381,129.3756,129.1381,129.2866,33345.0
2022-08-09 15:30:00,130.58,130.93,130.52,130.93,50871.0,129.2569,129.6033,129.1975,129.6033,50871.0
2022-08-09 15:40:00,130.96,131.09,130.89,131.09,29945.0,129.633,129.7617,129.5637,129.7617,29945.0
2022-08-09 15:50:00,131.16,131.47,131.01,131.43,89519.0,129.831,130.1378,129.6825,130.0982,89519.0
2022-08-10 09:30:00,134.79,135.18,133.94,134.61,35906.0,133.4242,133.8103,132.5828,133.246,35906.0
2022-08-10 09:40:00,134.7,135.16,134.16,134.59,22194.0,133.3351,133.7905,132.8006,133.2262,22194.0
2022-08-10 09:50:00,134.64,134.83,133.98,134.3,99762.0,133.2757,133.4638,132.6224,132.9392,99762.0
2022-08-10 10:00:00,134.27,135.03,134.26,134.59,10139.0,132.9095,133.6618,132.8996,133.2262,10139.0
2022-08-10 10:10:00,134.6,134.68,134.0,134.1,13927.0,133.2361,133.3153,132.6422,132.7412,13927.0
2022-08-10 10:20:00,134.02,134.38,133.76,134.28,17239.0,132.662,133.0184,132.4046,132.9194,17239.0
2022-08-10 10:30:00,134.24,134.59,134.11,134.35,7738.0,132.8798,133.2262,132.7511,132.9887,7738.0
2022-08-10 10:40:00,134.39,134.85,134.37,134.56,10876.0,133.0283,133.4836,133.0085,133.1965,10876.0
2022-08-10 10:50:00,134.61,134.76,134.4,134.58,5522.0,133.246,133.3945,133.0382,133.2163,5522.0
2022-08-10 11:00:00,134.59,134.87,134.55,134.87,12918.0,133.2262,133.5034,133.1866,133.5034,12918.0
2022-08-10 11:10:00,134.86,134.86,134.53,134.64,7312.0,133.4935,133.4935,133.1668,133.2757,7312.0
2022-08-10 11:20:00,134.7,134.99,134.62,134.94,10339.0,133.3351,133.6222,133.2559,133.5727,10339.0
2022-08-10 11:30:00,134.95,135.0,134.68,134.69,10799.0,133.5826,133.6321,133.3153,133.3252,10799.0
2022-08-10 11:40:00,134.73,134.9,134.65,134.88,7788.0,133.3648,133.5331,133.2856,133.5133,7788.0
2022-08-10 11:50:00,134.91,134.99,134.76,134.92,7913.0,133.543,133.6222,133.3945,133.5529,7913.0
2022-08-10 12:00:00,134.96,135.04,134.83,134.89,7735.0,133.5925,133.6717,133.4638,133.5232,7735.0
2022-08-10 12:10:00,134.89,135.04,134.39,134.4,10479.0,133.5232,133.6717,133.0283,133.0382,10479.0
2022-08-10 12:20:00,134.38,134.47,134.27,134.44,8303.0,133.0184,133.1074,132.9095,133.0777,8303.0
2022-08-10 12:30:00,134.46,134.51,134.29,134.35,4509.0,133.0975,133.147,132.9293,132.9887,4509.0
2022-08-10 12:40:00,134.35,134.41,134.12,134.19,12238.0,132.9887,133.0481,132.761,132.8303,12238.0
2022-08-10 12:50:00,134.19,134.38,134.09,134.38,6041.0,132.8303,133.0184,132.7313,133.0184,6041.0
2022-08-10 13:00:00,134.34,134.55,134.34,134.51,7210.0,132.9788,133.1866,132.9788,133.147,7210.0
2022-08-10 13:10:00,134.53,134.54,134.33,134.47,7919.0,133.1668,133.1767,132.9689,133.1074,7919.0
2022-08-10 13:20:00,134.47,134.48,134.21,134.21,5796.0,133.1074,133.1173,132.8501,132.8501,5796.0
2022-08-10 13:30:00,134.22,134.32,134.14,134.28,8929.0,132.86,132.959,132.7808,132.9194,8929.0
2022-08-10 13:40:00,134.3,134.48,134.18,134.47,9275.0,132.9392,133.1173,132.8204,133.1074,9275.0
2022-08-10 13:50:00,134.48,134.58,134.34,134.36,4140.0,133.1173,133.2163,132.9788,132.9986,4140.0
2022-08-10 14:00:00,134.35,134.39,134.18,134.19,4199.0,132.9887,133.0283,132.8204,132.8303,4199.0
2022-08-10 14:10:00,134.16,134.33,134.12,134.19,8380.0,132.8006,132.9689,132.761,132.8303,8380.0
2022-08-10 14:20:00,134.16,134.19,133.99,134.02,6838.0,132.8006,132.8303,132.6323,132.662,6838.0
2022-08-10 14:30:00,134.02,134.02,133.8,133.82,8628.0,132.662,132.662,132.4442,132.464,8628.0
2022-08-10 14:40:00,133.81,133.82,133.42,133.43,9296.0,132.4541,132.464,132.0681,132.078,9296.0
2022-08-10 14:50:00,133.38,133.64,133.37,133.59,14408.0,132.0285,132.2859,132.0186,132.2364,14408.0
2022-08-10 15:00:00,133.59,133.66,133.39,133.4,5980.0,132.2364,132.3057,132.0384,132.0483,5980.0
2022-08-10 15:10:00,133.37,133.56,133.32,133.53,12219.0,132.0186,132.2067,131.9691,132.177,12219.0
2022-08-10 15:20:00,133.52,133.75,133.52,133.71,11234.0,132.1671,132.3947,132.1671,132.3551,11234.0
2022-08-10 15:30:00,133.68,133.82,133.62,133.63,42356.0,132.3255,132.464,132.2661,132.276,42356.0
2022-08-10 15:40:00,133.64,133.96,133.64,133.83,19020.0,132.2859,132.6026,132.2859,132.4739,19020.0
2022-08-10 15:50:00,133.85,133.86,133.51,133.66,91516.0,132.4937,132.5036,132.1572,132.3057,91516.0
2022-08-11 09:30:00,135.81,136.16,134.95,135.49,23921.0,134.4339,134.7803,133.5826,134.1171,23921.0
2022-08-11 09:40:00,135.36,135.9,135.12,135.57,14183.0,133.9884,134.523,133.7509,134.1963,14183.0
2022-08-11 09:50:00,135.6,135.6,135.29,135.34,5638.0,134.226,134.226,133.9191,133.9686,5638.0
2022-08-11 10:00:00,135.37,136.13,135.37,136.13,19261.0,133.9983,134.7506,133.9983,134.7506,19261.0
2022-08-11 10:10:00,136.13,136.67,136.11,136.67,27740.0,134.7506,135.2852,134.7308,135.2852,27740.0
2022-08-11 10:20:00,136.61,136.64,136.06,136.13,23843.0,135.2258,135.2555,134.6813,134.7506,23843.0
2022-08-11 10:30:00,136.11,136.59,136.1,136.13,15211.0,134.7308,135.206,134.7209,134.7506,15211.0
2022-08-11 10:40:00,136.03,136.09,135.65,135.83,24663.0,134.6516,134.711,134.2755,134.4537,24663.0
2022-08-11 10:50:00,135.8,135.95,135.53,135.61,54930.0,134.424,134.5724,134.1567,134.2359,54930.0
2022-08-11 11:00:00,135.61,135.61,134.08,134.33,16963.0,134.2359,134.2359,132.7214,132.9689,16963.0
2022-08-11 11:10:00,134.33,134.88,134.27,134.45,34071.0,132.9689,133.5133,132.9095,133.0876,34071.0
2022-08-11 11:20:00,134.42,134.83,134.35,134.8,10652.0,133.058,133.4638,132.9887,133.4341,10652.0
2022-08-11 11:30:00,134.8,134.8,134.55,134.65,15373.0,133.4341,133.4341,133.1866,133.2856,15373.0
2022-08-11 11:40:00,134.65,134.85,134.55,134.73,9133.0,133.2856,133.4836,133.1866,133.3648,9133.0
2022-08-11 11:50:00,134.71,134.85,134.52,134.83,12230.0,133.345,133.4836,133.1569,133.4638,12230.0
2022-08-11 12:00:00,134.81,134.98,134.72,134.72,5801.0,133.444,133.6123,133.3549,133.3549,5801.0
2022-08-11 12:10:00,134.74,134.84,134.52,134.74,4700.0,133.3747,133.4737,133.1569,133.3747,4700.0
2022-08-11 12:20:00,134.72,134.87,134.49,134.87,12567.0,133.3549,133.5034,133.1272,133.5034,12567.0
2022-08-11 12:30:00,134.87,135.09,134.83,135.07,7234.0,133.5034,133.7212,133.4638,133.7014,7234.0
2022-08-11 12:40:00,135.0,135.01,134.66,134.75,4852.0,133.6321,133.642,133.2955,133.3846,4852.0
2022-08-11 12:50:00,134.81,135.13,134.75,135.06,9854.0,133.444,133.7608,133.3846,133.6915,9854.0
2022-08-11 13:00:00,135.22,135.22,135.01,135.16,8220.0,133.8498,133.8498,133.642,133.7905,8220.0
2022-08-11 13:10:00,135.18,135.51,135.15,135.46,6395.0,133.8103,134.1369,133.7806,134.0874,6395.0
2022-08-11 13:20:00,135.42,135.47,135.13,135.25,6382.0,134.0478,134.0973,133.7608,133.8795,6382.0
2022-08-11 13:30:00,135.28,135.39,135.18,135.27,5239.0,133.9092,134.0181,133.8103,133.8993,5239.0
2022-08-11 13:40:00,135.22,135.38,135.18,135.34,15389.0,133.8498,134.0082,133.8103,133.9686,15389.0
2022-08-11 13:50:00,135.36,135.39,135.2,135.28,4132.0,133.9884,134.0181,133.83,133.9092,4132.0
2022-08-11 14:00:00,135.3,135.3,134.96,134.99,4789.0,133.929,133.929,133.5925,133.6222,4789.0
2022-08-11 14:10:00,134.98,135.23,134.84,135.23,21040.0,133.6123,133.8597,133.4737,133.8597,21040.0
2022-08-11 14:20:00,135.21,135.31,135.03,135.03,6784.0,133.8399,133.9389,133.6618,133.6618,6784.0
2022-08-11 14:30:00,135.03,135.07,134.76,135.06,6574.0,133.6618,133.7014,133.3945,133.6915,6574.0
2022-08-11 14:40:00,135.03,135.04,134.75,134.82,9864.0,133.6618,133.6717,133.3846,133.4539,9864.0
2022-08-11 14:50:00,134.72,134.79,134.49,134.78,7759.0,133.3549,133.4242,133.1272,133.4143,7759.0
2022-08-11 15:00:00,134.78,134.79,134.48,134.56,8775.0,133.4143,133.4242,133.1173,133.1965,8775.0
2022-08-11 15:10:00,134.56,134.57,134.3,134.5,12420.0,133.1965,133.2064,132.9392,133.1371,12420.0
2022-08-11 15:20:00,134.47,134.61,134.41,134.6,7563.0,133.1074,133.246,133.0481,133.2361,7563.0
2022-08-11 15:30:00,134.63,134.75,134.5,134.6,15765.0,133.2658,133.3846,133.1371,133.2361,15765.0
2022-08-11 15:40:00,134.61,134.7,134.33,134.34,18713.0,133.246,133.3351,132.9689,132.9788,18713.0
2022-08-11 15:50:00,134.36,134.7,134.31,134.7,65653.0,132.9986,133.3351,132.9491,133.3351,65653.0
2022-08-12 09:30:00,135.39,135.93,134.98,135.32,18893.0,134.0181,134.5527,133.6123,133.9488,18893.0
2022-08-12 09:40:00,135.33,136.0,135.32,135.63,19239.0,133.9587,134.6219,133.9488,134.2557,19239.0
2022-08-12 09:50:00,135.72,135.78,135.04,135.05,21221.0,134.3448,134.4042,133.6717,133.6816,21221.0
2022-08-12 10:00:00,134.91,135.38,134.55,135.04,14698.0,133.543,134.0082,133.1866,133.6717,14698.0
2022-08-12 10:10:00,135.43,135.6,135.26,135.52,4409.0,134.0577,134.226,133.8894,134.1468,4409.0
2022-08-12 10:20:00,135.52,135.55,134.93,135.16,16223.0,134.1468,134.1765,133.5628,133.7905,16223.0
2022-08-12 10:30:00,135.16,135.23,134.82,134.93,20322.0,133.7905,133.8597,133.4539,133.5628,20322.0
2022-08-12 10:40:00,134.9,135.21,134.74,135.11,17519.0,133.5331,133.8399,133.3747,133.741,17519.0
2022-08-12 10:50:00,135.17,135.59,135.17,135.53,4329.0,133.8004,134.2161,133.8004,134.1567,4329.0
2022-08-12 11:00:00,135.41,135.93,135.41,135.91,38851.0,134.0379,134.5527,134.0379,134.5329,38851.0
2022-08-12 11:10:00,135.91,136.05,135.84,135.98,14481.0,134.5329,134.6714,134.4636,134.6021,14481.0
2022-08-12 11:20:00,136.03,136.09,135.77,136.08,29006.0,134.6516,134.711,134.3943,134.7011,29006.0
2022-08-12 11:30:00,136.01,136.25,135.99,136.01,10285.0,134.6318,134.8694,134.612,134.6318,10285.0
2022-08-12 11:40:00,136.01,136.1,135.85,135.99,7094.0,134.6318,134.7209,134.4735,134.612,7094.0
2022-08-12 11:50:00,136.03,136.24,136.0,136.04,7716.0,134.6516,134.8595,134.6219,134.6615,7716.0
2022-08-12 12:00:00,136.04,136.25,135.91,136.25,5339.0,134.6615,134.8694,134.5329,134.8694,5339.0
2022-08-12 12:10:00,136.25,136.63,136.23,136.59,22596.0,134.8694,135.2456,134.8496,135.206,22596.0
2022-08-12 12:20:00,136.6,136.62,136.37,136.43,9858.0,135.2159,135.2357,134.9882,135.0476,9858.0
2022-08-12 12:30:00,136.4,136.42,136.3,136.34,4917.0,135.0179,135.0377,134.9189,134.9585,4917.0
2022-08-12 12:40:00,136.34,136.5,136.3,136.47,4138.0,134.9585,135.1169,134.9189,135.0872,4138.0
2022-08-12 12:50:00,136.43,136.56,136.39,136.48,5421.0,135.0476,135.1763,135.008,135.0971,5421.0
2022-08-12 13:00:00,136.49,136.69,136.47,136.57,6114.0,135.107,135.305,135.0872,135.1862,6114.0
2022-08-12 13:10:00,136.55,136.75,136.54,136.68,8443.0,135.1664,135.3643,135.1565,135.2951,8443.0
2022-08-12 13:20:00,136.68,136.71,136.54,136.63,5918.0,135.2951,135.3247,135.1565,135.2456,5918.0
2022-08-12 13:30:00,136.62,136.85,136.62,136.85,24498.0,135.2357,135.4633,135.2357,135.4633,24498.0
2022-08-12 13:40:00,136.93,137.0,136.82,136.95,11548.0,135.5425,135.6118,135.4336,135.5623,11548.0
2022-08-12 13:50:00,136.93,137.09,136.91,136.94,18362.0,135.5425,135.7009,135.5227,135.5524,18362.0
2022-08-12 14:00:00,136.96,137.07,136.86,136.94,11058.0,135.5722,135.6811,135.4732,135.5524,11058.0
2022-08-12 14:10:00,136.92,137.09,136.87,137.05,19029.0,135.5326,135.7009,135.4831,135.6613,19029.0
2022-08-12 14:20:00,137.06,137.08,136.78,136.91,7847.0,135.6712,135.691,135.394,135.5227,7847.0
2022-08-12 14:30:00,136.9,137.1,136.88,136.98,7739.0,135.5128,135.7108,135.493,135.592,7739.0
2022-08-12 14:40:00,136.97,137.02,136.9,136.98,13087.0,135.5821,135.6316,135.5128,135.592,13087.0
2022-08-12 14:50:00,136.97,137.1,136.88,137.0,14729.0,135.5821,135.7108,135.493,135.6118,14729.0
2022-08-12 15:00:00,136.99,137.27,136.99,137.26,16145.0,135.6019,135.8791,135.6019,135.8692,16145.0
2022-08-12 15:10:00,137.28,137.42,137.24,137.31,17619.0,135.889,136.0276,135.8494,135.9187,17619.0
2022-08-12 15:20:00,137.38,137.38,137.07,137.17,11682.0,135.988,135.988,135.6811,135.7801,11682.0
2022-08-12 15:30:00,137.18,137.22,136.94,137.0,59958.0,135.79,135.8296,135.5524,135.6118,59958.0
2022-08-12 15:40:00,137.0,137.19,136.92,137.19,49726.0,135.6118,135.7999,135.5326,135.7999,49726.0
2022-08-12 15:50:00,137.24,137.51,137.09,137.26,107681.0,135.8494,136.1166,135.7009,135.8692,107681.0
2022-08-15 09:30:00,136.28,136.92,136.28,136.92,18184.0,134.8991,135.5326,134.8991,135.5326,18184.0
2022-08-15 09:40:00,136.84,137.03,136.67,136.88,9777.0,135.4534,135.6415,135.2852,135.493,9777.0
2022-08-15 09:50:00,136.88,137.93,136.88,137.9,18820.0,135.493,136.5324,135.493,136.5027,18820.0
2022-08-15 10:00:00,137.82,137.82,137.15,137.51,20888.0,136.4235,136.4235,135.7603,136.1166,20888.0
2022-08-15 10:10:00,137.4,137.88,137.26,137.75,14049.0,136.0078,136.4829,135.8692,136.3542,14049.0
2022-08-15 10:20:00,137.74,137.75,137.35,137.5,6736.0,136.3443,136.3542,135.9583,136.1067,6736.0
2022-08-15 10:30:00,137.5,137.94,137.37,137.37,8773.0,136.1067,136.5423,135.9781,135.9781,8773.0
2022-08-15 10:40:00,137.37,137.5,137.29,137.45,4354.0,135.9781,136.1067,135.8989,136.0573,4354.0
2022-08-15 10:50:00,137.3,137.5,137.12,137.4,11857.0,135.9088,136.1067,135.7306,136.0078,11857.0
2022-08-15 11:00:00,137.4,137.81,137.29,137.65,6166.0,136.0078,136.4136,135.8989,136.2552,6166.0
2022-08-15 11:10:00,137.74,137.74,137.53,137.59,12776.0,136.3443,136.3443,136.1364,136.1958,12776.0
2022-08-15 11:20:00,137.55,137.76,137.42,137.69,7785.0,136.1562,136.3641,136.0276,136.2948,7785.0
2022-08-15 11:30:00,137.66,138.06,137.66,138.05,7437.0,136.2651,136.6611,136.2651,136.6512,7437.0
2022-08-15 11:40:00,138.06,138.26,137.87,138.12,8306.0,136.6611,136.859,136.473,136.7205,8306.0
2022-08-15 11:50:00,138.15,138.31,138.07,138.31,15230.0,136.7502,136.9085,136.671,136.9085,15230.0
2022-08-15 12:00:00,138.3,138.31,138.08,138.08,8666.0,136.8986,136.9085,136.6809,136.6809,8666.0
2022-08-15 12:10:00,138.18,138.41,138.05,138.36,11032.0,136.7799,137.0075,136.6512,136.958,11032.0
2022-08-15 12:20:00,138.4,138.42,138.22,138.31,7315.0,136.9976,137.0174,136.8194,136.9085,7315.0
2022-08-15 12:30:00,138.28,138.46,138.14,138.29,12615.0,136.8788,137.057,136.7403,136.8887,12615.0
2022-08-15 12:40:00,138.22,138.33,138.0,138.0,11504.0,136.8194,136.9283,136.6017,136.6017,11504.0
2022-08-15 12:50:00,137.97,138.13,137.92,138.13,4787.0,136.572,136.7304,136.5225,136.7304,4787.0
2022-08-15 13:00:00,138.11,138.11,137.91,138.06,6437.0,136.7106,136.7106,136.5126,136.6611,6437.0
2022-08-15 13:10:00,138.04,138.04,137.68,137.68,4457.0,136.6413,136.6413,136.2849,136.2849,4457.0
2022-08-15 13:20:00,137.7,137.7,137.48,137.48,12302.0,136.3047,136.3047,136.0869,136.0869,12302.0
2022-08-15 13:30:00,137.47,137.54,137.23,137.23,5381.0,136.077,136.1463,135.8395,135.8395,5381.0
2022-08-15 13:40:00,137.22,137.23,137.04,137.2,8755.0,135.8296,135.8395,135.6514,135.8098,8755.0
2022-08-15 13:50:00,137.2,137.36,137.19,137.36,6043.0,135.8098,135.9682,135.7999,135.9682,6043.0
2022-08-15 14:00:00,137.37,137.4,137.25,137.28,6371.0,135.9781,136.0078,135.8593,135.889,6371.0
2022-08-15 14:10:00,137.32,137.44,137.23,137.36,12823.0,135.9286,136.0474,135.8395,135.9682,12823.0
2022-08-15 14:20:00,137.38,137.52,137.32,137.52,6687.0,135.988,136.1265,135.9286,136.1265,6687.0
2022-08-15 14:30:00,137.52,137.56,137.41,137.56,4335.0,136.1265,136.1661,136.0177,136.1661,4335.0
2022-08-15 14:40:00,137.56,137.63,137.44,137.58,4145.0,136.1661,136.2354,136.0474,136.1859,4145.0
2022-08-15 14:50:00,137.58,137.65,137.53,137.59,6501.0,136.1859,136.2552,136.1364,136.1958,6501.0
2022-08-15 15:00:00,137.55,137.57,137.4,137.43,6527.0,136.1562,136.176,136.0078,136.0375,6527.0
2022-08-15 15:10:00,137.42,137.54,137.29,137.5,21462.0,136.0276,136.1463,135.8989,136.1067,21462.0
2022-08-15 15:20:00,137.5,137.59,137.29,137.33,12244.0,136.1067,136.1958,135.8989,135.9385,12244.0
2022-08-15 15:30:00,137.34,137.35,137.24,137.31,15633.0,135.9484,135.9583,135.8494,135.9187,15633.0
2022-08-15 15:40:00,137.32,137.32,137.11,137.16,17410.0,135.9286,135.9286,135.7207,135.7702,17410.0
2022-08-15 15:50:00,137.25,137.31,136.85,137.04,84480.0,135.8593,135.9187,135.4633,135.6514,84480.0
2022-08-16 09:30:00,136.22,137.68,136.22,137.31,31292.0,134.8397,136.2849,134.8397,135.9187,31292.0
2022-08-16 09:40:00,137.3,137.3,136.52,136.87,12484.0,135.9088,135.9088,135.1367,135.4831,12484.0
2022-08-16 09:50:00,136.71,137.54,136.7,137.51,9100.0,135.3247,136.1463,135.3148,136.1166,9100.0
2022-08-16 10:00:00,137.6,137.69,137.15,137.33,9997.0,136.2057,136.2948,135.7603,135.9385,9997.0
2022-08-16 10:10:00,137.49,137.94,137.47,137.64,10909.0,136.0968,136.5423,136.077,136.2453,10909.0
2022-08-16 10:20:00,137.64,137.72,137.4,137.5,9282.0,136.2453,136.3245,136.0078,136.1067,9282.0
2022-08-16 10:30:00,137.45,137.55,137.09,137.09,10602.0,136.0573,136.1562,135.7009,135.7009,10602.0
2022-08-16 10:40:00,137.13,137.66,136.99,137.63,10605.0,135.7405,136.2651,135.6019,136.2354,10605.0
2022-08-16 10:50:00,137.64,137.85,137.42,137.46,5080.0,136.2453,136.4532,136.0276,136.0671,5080.0
2022-08-16 11:00:00,137.48,137.59,137.37,137.46,6369.0,136.0869,136.1958,135.9781,136.0671,6369.0
2022-08-16 11:10:00,137.48,137.92,137.37,137.92,8642.0,136.0869,136.5225,135.9781,136.5225,8642.0
2022-08-16 11:20:00,137.97,137.98,137.69,137.94,7964.0,136.572,136.5819,136.2948,136.5423,7964.0
2022-08-16 11:30:00,137.94,138.0,137.69,137.84,5719.0,136.5423,136.6017,136.2948,136.4433,5719.0
2022-08-16 11:40:00,137.84,138.14,137.82,138.05,8502.0,136.4433,136.7403,136.4235,136.6512,8502.0
2022-08-16 11:50:00,138.06,138.45,138.05,138.44,12064.0,136.6611,137.0471,136.6512,137.0372,12064.0
2022-08-16 12:00:00,138.42,138.96,138.39,138.6,14030.0,137.0174,137.5519,136.9877,137.1956,14030.0
2022-08-16 12:10:00,138.64,138.89,138.52,138.89,11387.0,137.2352,137.4827,137.1164,137.4827,11387.0
2022-08-16 12:20:00,138.89,138.89,138.5,138.6,9115.0,137.4827,137.4827,137.0966,137.1956,9115.0
2022-08-16 12:30:00,138.58,138.63,138.5,138.56,7680.0,137.1758,137.2253,137.0966,137.156,7680.0
2022-08-16 12:40:00,138.56,138.6,138.44,138.58,5381.0,137.156,137.1956,137.0372,137.1758,5381.0
2022-08-16 12:50:00,138.55,138.57,138.4,138.43,8053.0,137.1461,137.1659,136.9976,137.0273,8053.0
2022-08-16 13:00:00,138.44,138.58,138.34,138.58,7012.0,137.0372,137.1758,136.9382,137.1758,7012.0
2022-08-16 13:10:00,138.55,138.62,138.47,138.6,7197.0,137.1461,137.2154,137.0669,137.1956,7197.0
2022-08-16 13:20:00,138.57,138.69,138.53,138.67,19944.0,137.1659,137.2847,137.1263,137.2649,19944.0
2022-08-16 13:30:00,138.69,139.0,138.69,138.95,9477.0,137.2847,137.5915,137.2847,137.5421,9477.0
2022-08-16 13:40:00,138.93,138.95,138.85,138.88,7580.0,137.5223,137.5421,137.4431,137.4728,7580.0
2022-08-16 13:50:00,138.91,139.02,138.74,138.83,17394.0,137.5025,137.6113,137.3342,137.4233,17394.0
2022-08-16 14:00:00,138.86,138.94,138.68,138.72,12152.0,137.453,137.5322,137.2748,137.3144,12152.0
2022-08-16 14:10:00,138.69,138.97,138.69,138.88,7967.0,137.2847,137.5618,137.2847,137.4728,7967.0
2022-08-16 14:20:00,138.88,139.13,138.84,138.89,25580.0,137.4728,137.7202,137.4332,137.4827,25580.0
2022-08-16 14:30:00,138.92,138.93,138.57,138.64,19088.0,137.5124,137.5223,137.1659,137.2352,19088.0
2022-08-16 14:40:00,138.65,138.65,138.09,138.27,12372.0,137.2451,137.2451,136.6908,136.8689,12372.0
2022-08-16 14:50:00,138.27,138.54,138.14,138.52,9632.0,136.8689,137.1362,136.7403,137.1164,9632.0
2022-08-16 15:00:00,138.53,138.73,138.34,138.62,8464.0,137.1263,137.3243,136.9382,137.2154,8464.0
2022-08-16 15:10:00,138.64,138.78,138.58,138.77,12598.0,137.2352,137.3738,137.1758,137.3639,12598.0
2022-08-16 15:20:00,138.75,138.92,138.68,138.92,19075.0,137.3441,137.5124,137.2748,137.5124,19075.0
2022-08-16 15:30:00,138.9,139.01,138.82,138.97,24023.0,137.4926,137.6014,137.4134,137.5618,24023.0
2022-08-16 15:40:00,138.97,139.24,138.9,139.16,29564.0,137.5618,137.8291,137.4926,137.7499,29564.0
2022-08-16 15:50:00,139.15,139.21,138.95,139.02,105599.0,137.74,137.7994,137.5421,137.6113,105599.0
2022-08-17 09:30:00,136.92,137.64,136.63,136.96,43296.0,135.5326,136.2453,135.2456,135.5722,43296.0
2022-08-17 09:40:00,137.01,137.31,136.45,137.09,12719.0,135.6217,135.9187,135.0674,135.7009,12719.0
2022-08-17 09:50:00,137.08,137.16,136.8,137.15,25529.0,135.691,135.7702,135.4138,135.7603,25529.0
2022-08-17 10:00:00,137.16,137.48,137.06,137.11,4714.0,135.7702,136.0869,135.6712,135.7207,4714.0
2022-08-17 10:10:00,137.25,137.26,136.89,136.9,4887.0,135.8593,135.8692,135.5029,135.5128,4887.0
2022-08-17 10:20:00,136.9,137.03,136.62,136.67,6768.0,135.5128,135.6415,135.2357,135.2852,6768.0
2022-08-17 10:30:00,136.64,136.85,136.52,136.78,5978.0,135.2555,135.4633,135.1367,135.394,5978.0
2022-08-17 10:40:00,136.79,137.09,136.61,136.61,8604.0,135.4039,135.7009,135.2258,135.2258,8604.0
2022-08-17 10:50:00,136.61,136.78,136.29,136.77,12520.0,135.2258,135.394,134.909,135.3841,12520.0
2022-08-17 11:00:00,136.8,137.2,136.8,137.1,11686.0,135.4138,135.8098,135.4138,135.7108,11686.0
2022-08-17 11:10:00,137.03,137.37,136.95,136.95,26732.0,135.6415,135.9781,135.5623,135.5623,26732.0
2022-08-17 11:20:00,136.95,137.01,136.6,136.77,10654.0,135.5623,135.6217,135.2159,135.3841,10654.0
2022-08-17 11:30:00,136.77,136.93,136.65,136.66,6183.0,135.3841,135.5425,135.2654,135.2753,6183.0
2022-08-17 11:40:00,136.69,136.69,136.47,136.47,4402.0,135.305,135.305,135.0872,135.0872,4402.0
2022-08-17 11:50:00,136.54,136.58,136.37,136.39,3303.0,135.1565,135.1961,134.9882,135.008,3303.0
2022-08-17 12:00:00,136.41,137.16,136.41,137.11,13251.0,135.0278,135.7702,135.0278,135.7207,13251.0
2022-08-17 12:10:00,137.07,137.3,137.06,137.23,11683.0,135.6811,135.9088,135.6712,135.8395,11683.0
2022-08-17 12:20:00,137.28,137.71,137.28,137.67,20829.0,135.889,136.3146,135.889,136.275,20829.0
2022-08-17 12:30:00,137.66,137.82,137.57,137.63,5329.0,136.2651,136.4235,136.176,136.2354,5329.0
2022-08-17 12:40:00,137.55,137.7,137.48,137.6,6052.0,136.1562,136.3047,136.0869,136.2057,6052.0
2022-08-17 12:50:00,137.56,137.56,137.42,137.46,4275.0,136.1661,136.1661,136.0276,136.0671,4275.0
2022-08-17 13:00:00,137.47,137.5,137.33,137.35,5835.0,136.077,136.1067,135.9385,135.9583,5835.0
2022-08-17 13:10:00,137.32,137.49,137.31,137.39,6982.0,135.9286,136.0968,135.9187,135.9979,6982.0
2022-08-17 13:20:00,137.39,137.45,137.28,137.45,6953.0,135.9979,136.0573,135.889,136.0573,6953.0
2022-08-17 13:30:00,137.45,137.47,137.2,137.29,6864.0,136.0573,136.077,135.8098,135.8989,6864.0
2022-08-17 13:40:00,137.3,137.35,137.15,137.25,7178.0,135.9088,135.9583,135.7603,135.8593,7178.0
2022-08-17 13:50:00,137.23,137.31,137.09,137.17,7303.0,135.8395,135.9187,135.7009,135.7801,7303.0
2022-08-17 14:00:00,137.23,137.8,137.18,137.58,10612.0,135.8395,136.4037,135.79,136.1859,10612.0
2022-08-17 14:10:00,137.58,137.97,137.45,137.78,9461.0,136.1859,136.572,136.0573,136.3839,9461.0
2022-08-17 14:20:00,137.73,137.74,137.28,137.64,20950.0,136.3344,136.3443,135.889,136.2453,20950.0
2022-08-17 14:30:00,137.65,137.88,137.58,137.84,8983.0,136.2552,136.4829,136.1859,136.4433,8983.0
2022-08-17 14:40:00,137.82,137.82,137.19,137.35,11387.0,136.4235,136.4235,135.7999,135.9583,11387.0
2022-08-17 14:50:00,137.25,137.33,137.13,137.16,27891.0,135.8593,135.9385,135.7405,135.7702,27891.0
2022-08-17 15:00:00,137.19,137.56,137.19,137.4,16338.0,135.7999,136.1661,135.7999,136.0078,16338.0
2022-08-17 15:10:00,137.43,137.48,137.08,137.15,21307.0,136.0375,136.0869,135.691,135.7603,21307.0
2022-08-17 15:20:00,137.13,137.51,137.11,137.42,17595.0,135.7405,136.1166,135.7207,136.0276,17595.0
2022-08-17 15:30:00,137.42,137.47,137.25,137.43,25785.0,136.0276,136.077,135.8593,136.0375,25785.0
2022-08-17 15:40:00,137.45,137.67,137.25,137.27,41457.0,136.0573,136.275,135.8593,135.8791,41457.0
2022-08-17 15:50:00,137.29,137.56,137.17,137.42,157367.0,135.8989,136.1661,135.7801,136.0276,157367.0
2022-08-18 09:30:00,137.11,137.89,137.01,137.5,31602.0,135.7207,136.4928,135.6217,136.1067,31602.0
2022-08-18 09:40:00,137.57,137.57,136.9,137.2,7375.0,136.176,136.176,135.5128,135.8098,7375.0
2022-08-18 09:50:00,137.1,137.59,137.1,137.44,8106.0,135.7108,136.1958,135.7108,136.0474,8106.0
2022-08-18 10:00:00,137.44,137.44,137.03,137.23,9715.0,136.0474,136.0474,135.6415,135.8395,9715.0
2022-08-18 10:10:00,137.26,137.48,137.17,137.35,10568.0,135.8692,136.0869,135.7801,135.9583,10568.0
2022-08-18 10:20:00,137.35,137.57,137.35,137.45,8835.0,135.9583,136.176,135.9583,136.0573,8835.0
2022-08-18 10:30:00,137.49,137.72,137.29,137.58,10246.0,136.0968,136.3245,135.8989,136.1859,10246.0
2022-08-18 10:40:00,137.62,138.21,137.62,138.21,10635.0,136.2255,136.8095,136.2255,136.8095,10635.0
2022-08-18 10:50:00,138.21,138.26,137.72,137.89,15700.0,136.8095,136.859,136.3245,136.4928,15700.0
2022-08-18 11:00:00,137.95,137.95,137.6,137.81,8127.0,136.5522,136.5522,136.2057,136.4136,8127.0
2022-08-18 11:10:00,137.82,138.0,137.69,137.69,9758.0,136.4235,136.6017,136.2948,136.2948,9758.0
2022-08-18 11:20:00,137.67,137.96,137.56,137.96,11762.0,136.275,136.5621,136.1661,136.5621,11762.0
2022-08-18 11:30:00,137.96,138.18,137.89,138.16,8933.0,136.5621,136.7799,136.4928,136.7601,8933.0
2022-08-18 11:40:00,138.17,138.38,138.13,138.24,13106.0,136.77,136.9778,136.7304,136.8392,13106.0
2022-08-18 11:50:00,138.24,138.33,138.12,138.33,13291.0,136.8392,136.9283,136.7205,136.9283,13291.0
2022-08-18 12:00:00,138.25,138.33,138.14,138.15,4652.0,136.8491,136.9283,136.7403,136.7502,4652.0
2022-08-18 12:10:00,138.14,138.23,138.04,138.22,6688.0,136.7403,136.8293,136.6413,136.8194,6688.0
2022-08-18 12:20:00,138.2,138.2,137.85,138.02,5827.0,136.7997,136.7997,136.4532,136.6215,5827.0
2022-08-18 12:30:00,138.0,138.09,137.92,137.97,6109.0,136.6017,136.6908,136.5225,136.572,6109.0
2022-08-18 12:40:00,137.98,138.11,137.86,138.11,8401.0,136.5819,136.7106,136.4631,136.7106,8401.0
2022-08-18 12:50:00,138.13,138.16,137.96,138.07,5551.0,136.7304,136.7601,136.5621,136.671,5551.0
2022-08-18 13:00:00,138.12,138.18,137.99,138.17,6082.0,136.7205,136.7799,136.5918,136.77,6082.0
2022-08-18 13:10:00,138.11,138.25,137.95,138.1,7390.0,136.7106,136.8491,136.5522,136.7007,7390.0
2022-08-18 13:20:00,138.17,138.18,137.9,137.95,6954.0,136.77,136.7799,136.5027,136.5522,6954.0
2022-08-18 13:30:00,138.0,138.2,137.98,138.19,15838.0,136.6017,136.7997,136.5819,136.7898,15838.0
2022-08-18 13:40:00,138.13,138.29,138.07,138.11,8274.0,136.7304,136.8887,136.671,136.7106,8274.0
2022-08-18 13:50:00,138.13,138.4,138.13,138.27,10595.0,136.7304,136.9976,136.7304,136.8689,10595.0
2022-08-18 14:00:00,138.27,138.27,138.08,138.18,5025.0,136.8689,136.8689,136.6809,136.7799,5025.0
2022-08-18 14:10:00,138.14,138.3,138.14,138.3,6417.0,136.7403,136.8986,136.7403,136.8986,6417.0
2022-08-18 14:20:00,138.29,138.34,138.18,138.26,7197.0,136.8887,136.9382,136.7799,136.859,7197.0
2022-08-18 14:30:00,138.26,138.26,137.99,138.15,10033.0,136.859,136.859,136.5918,136.7502,10033.0
2022-08-18 14:40:00,138.18,138.42,138.15,138.35,10471.0,136.7799,137.0174,136.7502,136.9481,10471.0
2022-08-18 14:50:00,138.28,138.51,138.28,138.43,10220.0,136.8788,137.1065,136.8788,137.0273,10220.0
2022-08-18 15:00:00,138.45,138.65,138.44,138.56,7666.0,137.0471,137.2451,137.0372,137.156,7666.0
2022-08-18 15:10:00,138.55,138.69,138.51,138.69,12338.0,137.1461,137.2847,137.1065,137.2847,12338.0
2022-08-18 15:20:00,138.64,138.75,138.54,138.62,16157.0,137.2352,137.3441,137.1362,137.2154,16157.0
2022-08-18 15:30:00,138.62,138.85,138.57,138.79,17220.0,137.2154,137.4431,137.1659,137.3837,17220.0
2022-08-18 15:40:00,138.81,138.85,138.68,138.68,34713.0,137.4035,137.4431,137.2748,137.2748,34713.0
2022-08-18 15:50:00,138.65,138.82,138.46,138.79,109004.0,137.2451,137.4134,137.057,137.3837,109004.0
2022-08-19 09:30:00,136.76,137.66,136.76,137.45,59989.0,135.3742,136.2651,135.3742,136.0573,59989.0
2022-08-19 09:40:00,137.3,137.47,136.56,136.92,23032.0,135.9088,136.077,135.1763,135.5326,23032.0
2022-08-19 09:50:00,136.75,137.1,136.65,136.9,15472.0,135.3643,135.7108,135.2654,135.5128,15472.0
2022-08-19 10:00:00,136.89,136.96,136.55,136.62,15783.0,135.5029,135.5722,135.1664,135.2357,15783.0
2022-08-19 10:10:00,136.5,136.83,136.42,136.75,15692.0,135.1169,135.4435,135.0377,135.3643,15692.0
2022-08-19 10:20:00,136.73,136.95,136.55,136.81,11228.0,135.3445,135.5623,135.1664,135.4237,11228.0
2022-08-19 10:30:00,136.71,136.94,136.44,136.62,7520.0,135.3247,135.5524,135.0575,135.2357,7520.0
2022-08-19 10:40:00,136.62,136.79,136.37,136.75,10016.0,135.2357,135.4039,134.9882,135.3643,10016.0
2022-08-19 10:50:00,136.71,136.74,135.98,136.08,21249.0,135.3247,135.3544,134.6021,134.7011,21249.0
2022-08-19 11:00:00,136.07,136.18,135.68,135.7,8353.0,134.6912,134.8001,134.3052,134.325,8353.0
2022-08-19 11:10:00,135.69,135.82,135.59,135.81,13074.0,134.3151,134.4438,134.2161,134.4339,13074.0
2022-08-19 11:20:00,135.83,136.08,135.71,136.08,19606.0,134.4537,134.7011,134.3349,134.7011,19606.0
2022-08-19 11:30:00,136.05,136.33,135.84,136.33,13372.0,134.6714,134.9486,134.4636,134.9486,13372.0
2022-08-19 11:40:00,136.35,136.88,136.29,136.67,28980.0,134.9684,135.493,134.909,135.2852,28980.0
2022-08-19 11:50:00,136.76,136.79,136.25,136.29,12524.0,135.3742,135.4039,134.8694,134.909,12524.0
2022-08-19 12:00:00,136.36,136.42,136.14,136.21,5576.0,134.9783,135.0377,134.7605,134.8298,5576.0
2022-08-19 12:10:00,136.16,136.65,136.16,136.55,30759.0,134.7803,135.2654,134.7803,135.1664,30759.0
2022-08-19 12:20:00,136.56,136.56,136.17,136.22,15733.0,135.1763,135.1763,134.7902,134.8397,15733.0
2022-08-19 12:30:00,136.26,136.43,136.17,136.43,13913.0,134.8793,135.0476,134.7902,135.0476,13913.0
2022-08-19 12:40:00,136.46,136.57,136.38,136.4,5165.0,135.0773,135.1862,134.9981,135.0179,5165.0
2022-08-19 12:50:00,136.36,136.64,136.31,136.52,26137.0,134.9783,135.2555,134.9288,135.1367,26137.0
2022-08-19 13:00:00,136.5,136.53,136.34,136.39,10445.0,135.1169,135.1466,134.9585,135.008,10445.0
2022-08-19 13:10:00,136.39,136.41,136.14,136.14,11450.0,135.008,135.0278,134.7605,134.7605,11450.0
2022-08-19 13:20:00,136.13,136.14,135.94,136.06,44867.0,134.7506,134.7605,134.5626,134.6813,44867.0
2022-08-19 13:30:00,136.05,136.06,135.9,136.0,3730.0,134.6714,134.6813,134.523,134.6219,3730.0
2022-08-19 13:40:00,136.04,136.05,135.73,135.74,14210.0,134.6615,134.6714,134.3547,134.3646,14210.0
2022-08-19 13:50:00,135.72,135.76,135.55,135.55,22257.0,134.3448,134.3844,134.1765,134.1765,22257.0
2022-08-19 14:00:00,135.53,135.57,135.27,135.34,26864.0,134.1567,134.1963,133.8993,133.9686,26864.0
2022-08-19 14:10:00,135.37,135.47,135.32,135.43,11836.0,133.9983,134.0973,133.9488,134.0577,11836.0
2022-08-19 14:20:00,135.44,135.51,135.3,135.46,15522.0,134.0676,134.1369,133.929,134.0874,15522.0
2022-08-19 14:30:00,135.49,135.95,135.49,135.95,18102.0,134.1171,134.5724,134.1171,134.5724,18102.0
2022-08-19 14:40:00,135.95,136.03,135.87,136.0,5527.0,134.5724,134.6516,134.4933,134.6219,5527.0
2022-08-19 14:50:00,136.0,136.01,135.49,135.5,9568.0,134.6219,134.6318,134.1171,134.127,9568.0
2022-08-19 15:00:00,135.51,135.56,135.17,135.23,16117.0,134.1369,134.1864,133.8004,133.8597,16117.0
2022-08-19 15:10:00,135.29,135.65,135.28,135.6,11882.0,133.9191,134.2755,133.9092,134.226,11882.0
2022-08-19 15:20:00,135.67,135.81,135.6,135.65,9250.0,134.2953,134.4339,134.226,134.2755,9250.0
2022-08-19 15:30:00,135.65,135.76,135.54,135.59,12209.0,134.2755,134.3844,134.1666,134.2161,12209.0
2022-08-19 15:40:00,135.59,135.67,135.43,135.49,12920.0,134.2161,134.2953,134.0577,134.1171,12920.0
2022-08-19 15:50:00,135.5,135.71,135.39,135.45,90697.0,134.127,134.3349,134.0181,134.0775,90697.0
2022-08-22 09:30:00,132.2,132.7,131.84,132.67,44035.0,130.8604,131.3554,130.5041,131.3257,44035.0
2022-08-22 09:40:00,132.62,133.73,132.59,133.42,22788.0,131.2762,132.3749,131.2465,132.0681,22788.0
2022-08-22 09:50:00,133.39,133.82,133.02,133.75,9055.0,132.0384,132.464,131.6721,132.3947,9055.0
2022-08-22 10:00:00,133.68,133.68,133.02,133.24,12755.0,132.3255,132.3255,131.6721,131.8899,12755.0
2022-08-22 10:10:00,133.31,133.47,133.16,133.21,10007.0,131.9592,132.1176,131.8107,131.8602,10007.0
2022-08-22 10:20:00,133.2,133.25,132.76,133.09,16340.0,131.8503,131.8998,131.4148,131.7414,16340.0
2022-08-22 10:30:00,133.0,133.44,132.98,133.2,22119.0,131.6523,132.0879,131.6325,131.8503,22119.0
2022-08-22 10:40:00,133.2,133.57,133.19,133.5,10661.0,131.8503,132.2166,131.8404,132.1473,10661.0
2022-08-22 10:50:00,133.48,133.48,132.86,132.98,13054.0,132.1275,132.1275,131.5138,131.6325,13054.0
2022-08-22 11:00:00,132.96,133.43,132.93,133.4,5408.0,131.6127,132.078,131.5831,132.0483,5408.0
2022-08-22 11:10:00,133.53,133.53,133.17,133.41,3990.0,132.177,132.177,131.8206,132.0582,3990.0
2022-08-22 11:20:00,133.43,133.56,133.39,133.43,8169.0,132.078,132.2067,132.0384,132.078,8169.0
2022-08-22 11:30:00,133.45,133.7,133.41,133.5,17795.0,132.0978,132.3452,132.0582,132.1473,17795.0
2022-08-22 11:40:00,133.48,133.62,133.3,133.3,2635.0,132.1275,132.2661,131.9493,131.9493,2635.0
2022-08-22 11:50:00,133.29,133.47,133.29,133.36,2932.0,131.9394,132.1176,131.9394,132.0087,2932.0
2022-08-22 12:00:00,133.37,133.46,133.17,133.17,16279.0,132.0186,132.1077,131.8206,131.8206,16279.0
2022-08-22 12:10:00,133.17,133.22,133.0,133.06,16148.0,131.8206,131.8701,131.6523,131.7117,16148.0
2022-08-22 12:20:00,133.07,133.07,132.8,132.91,8175.0,131.7216,131.7216,131.4544,131.5633,8175.0
2022-08-22 12:30:00,132.87,133.07,132.85,132.93,11204.0,131.5237,131.7216,131.5039,131.5831,11204.0
2022-08-22 12:40:00,132.92,132.92,132.5,132.53,23494.0,131.5732,131.5732,131.1574,131.1871,23494.0
2022-08-22 12:50:00,132.58,132.68,132.45,132.46,50341.0,131.2366,131.3356,131.1079,131.1178,50341.0
2022-08-22 13:00:00,132.43,132.47,132.24,132.24,11599.0,131.0881,131.1277,130.9,130.9,11599.0
2022-08-22 13:10:00,132.25,132.33,132.08,132.28,12852.0,130.9099,130.9891,130.7417,130.9396,12852.0
2022-08-22 13:20:00,132.26,132.33,132.08,132.11,10902.0,130.9198,130.9891,130.7417,130.7714,10902.0
2022-08-22 13:30:00,132.09,132.1,131.89,132.04,11665.0,130.7516,130.7615,130.5536,130.7021,11665.0
2022-08-22 13:40:00,132.06,132.13,131.95,132.08,11668.0,130.7219,130.7912,130.613,130.7417,11668.0
2022-08-22 13:50:00,132.05,132.12,131.94,131.94,8344.0,130.712,130.7813,130.6031,130.6031,8344.0
2022-08-22 14:00:00,131.94,132.01,131.89,132.0,6344.0,130.6031,130.6724,130.5536,130.6625,6344.0
2022-08-22 14:10:00,131.99,132.12,131.89,132.11,13726.0,130.6526,130.7813,130.5536,130.7714,13726.0
2022-08-22 14:20:00,132.16,132.19,132.03,132.06,10639.0,130.8209,130.8505,130.6922,130.7219,10639.0
2022-08-22 14:30:00,132.06,132.19,132.0,132.11,11972.0,130.7219,130.8505,130.6625,130.7714,11972.0
2022-08-22 14:40:00,132.05,132.08,131.98,132.08,10385.0,130.712,130.7417,130.6427,130.7417,10385.0
2022-08-22 14:50:00,132.05,132.11,131.88,131.93,17130.0,130.712,130.7714,130.5437,130.5932,17130.0
2022-08-22 15:00:00,131.93,132.05,131.76,131.91,72366.0,130.5932,130.712,130.4249,130.5734,72366.0
2022-08-22 15:10:00,131.93,132.04,131.75,131.75,42119.0,130.5932,130.7021,130.415,130.415,42119.0
2022-08-22 15:20:00,131.76,131.86,131.61,131.66,37525.0,130.4249,130.5239,130.2764,130.3259,37525.0
2022-08-22 15:30:00,131.66,131.75,131.46,131.56,44572.0,130.3259,130.415,130.1279,130.2269,44572.0
2022-08-22 15:40:00,131.57,131.57,131.23,131.39,36013.0,130.2368,130.2368,129.9003,130.0587,36013.0
2022-08-22 15:50:00,131.36,131.62,131.3,131.58,151692.0,130.029,130.2863,129.9696,130.2467,151692.0
2022-08-23 09:30:00,132.27,132.75,132.08,132.35,106679.0,130.9297,131.4049,130.7417,131.0089,106679.0
2022-08-23 09:40:00,132.42,133.02,132.21,132.93,63773.0,131.0782,131.6721,130.8703,131.5831,63773.0
2022-08-23 09:50:00,132.97,133.44,132.97,133.22,27357.0,131.6226,132.0879,131.6226,131.8701,27357.0
2022-08-23 10:00:00,133.22,133.45,133.06,133.43,46958.0,131.8701,132.0978,131.7117,132.078,46958.0
2022-08-23 10:10:00,133.43,133.98,133.42,133.76,18907.0,132.078,132.6224,132.0681,132.4046,18907.0
2022-08-23 10:20:00,133.78,133.86,133.28,133.33,26988.0,132.4244,132.5036,131.9295,131.979,26988.0
2022-08-23 10:30:00,133.36,133.52,133.25,133.25,9019.0,132.0087,132.1671,131.8998,131.8998,9019.0
2022-08-23 10:40:00,133.17,133.35,133.03,133.32,11086.0,131.8206,131.9988,131.682,131.9691,11086.0
2022-08-23 10:50:00,133.4,133.44,132.8,132.91,12407.0,132.0483,132.0879,131.4544,131.5633,12407.0
2022-08-23 11:00:00,132.88,132.97,132.47,132.63,18532.0,131.5336,131.6226,131.1277,131.2861,18532.0
2022-08-23 11:10:00,132.63,132.96,132.63,132.89,11534.0,131.2861,131.6127,131.2861,131.5435,11534.0
2022-08-23 11:20:00,132.86,132.93,132.57,132.57,13852.0,131.5138,131.5831,131.2267,131.2267,13852.0
2022-08-23 11:30:00,132.59,132.89,132.59,132.71,10118.0,131.2465,131.5435,131.2465,131.3653,10118.0
2022-08-23 11:40:00,132.72,132.77,132.51,132.7,10699.0,131.3752,131.4247,131.1673,131.3554,10699.0
2022-08-23 11:50:00,132.62,132.71,132.57,132.67,9882.0,131.2762,131.3653,131.2267,131.3257,9882.0
2022-08-23 12:00:00,132.67,132.74,132.53,132.72,9756.0,131.3257,131.395,131.1871,131.3752,9756.0
2022-08-23 12:10:00,132.69,132.69,132.39,132.4,7403.0,131.3455,131.3455,131.0485,131.0584,7403.0
2022-08-23 12:20:00,132.46,132.55,132.35,132.41,6016.0,131.1178,131.2069,131.0089,131.0683,6016.0
2022-08-23 12:30:00,132.4,132.71,132.4,132.7,19071.0,131.0584,131.3653,131.0584,131.3554,19071.0
2022-08-23 12:40:00,132.68,132.72,132.55,132.55,9050.0,131.3356,131.3752,131.2069,131.2069,9050.0
2022-08-23 12:50:00,132.54,132.73,132.5,132.69,15802.0,131.197,131.3851,131.1574,131.3455,15802.0
2022-08-23 13:00:00,132.69,132.69,132.43,132.43,4171.0,131.3455,131.3455,131.0881,131.0881,4171.0
2022-08-23 13:10:00,132.42,132.46,132.24,132.24,50685.0,131.0782,131.1178,130.9,130.9,50685.0
2022-08-23 13:20:00,132.26,132.53,132.25,132.53,12114.0,130.9198,131.1871,130.9099,131.1871,12114.0
2022-08-23 13:30:00,132.55,132.59,132.37,132.4,4304.0,131.2069,131.2465,131.0287,131.0584,4304.0
2022-08-23 13:40:00,132.41,132.42,132.27,132.38,5378.0,131.0683,131.0782,130.9297,131.0386,5378.0
2022-08-23 13:50:00,132.34,132.42,132.21,132.42,5336.0,130.999,131.0782,130.8703,131.0782,5336.0
2022-08-23 14:00:00,132.32,132.61,132.29,132.56,6276.0,130.9792,131.2663,130.9495,131.2168,6276.0
2022-08-23 14:10:00,132.6,132.76,132.39,132.75,8496.0,131.2564,131.4148,131.0485,131.4049,8496.0
2022-08-23 14:20:00,132.74,132.85,132.69,132.76,10382.0,131.395,131.5039,131.3455,131.4148,10382.0
2022-08-23 14:30:00,132.83,132.88,132.68,132.71,9432.0,131.4841,131.5336,131.3356,131.3653,9432.0
2022-08-23 14:40:00,132.71,132.83,132.59,132.63,7737.0,131.3653,131.4841,131.2465,131.2861,7737.0
2022-08-23 14:50:00,132.63,132.64,132.44,132.61,11499.0,131.2861,131.296,131.098,131.2663,11499.0
2022-08-23 15:00:00,132.63,132.71,132.57,132.67,9320.0,131.2861,131.3653,131.2267,131.3257,9320.0
2022-08-23 15:10:00,132.67,132.8,132.63,132.8,10359.0,131.3257,131.4544,131.2861,131.4544,10359.0
2022-08-23 15:20:00,132.79,132.79,132.62,132.68,8023.0,131.4445,131.4445,131.2762,131.3356,8023.0
2022-08-23 15:30:00,132.68,132.71,132.4,132.47,12408.0,131.3356,131.3653,131.0584,131.1277,12408.0
2022-08-23 15:40:00,132.45,132.63,132.33,132.48,29324.0,131.1079,131.2861,130.9891,131.1376,29324.0
2022-08-23 15:50:00,132.41,132.41,132.22,132.26,87565.0,131.0683,131.0683,130.8802,130.9198,87565.0
2022-08-24 09:30:00,132.04,133.38,132.04,133.38,17429.0,130.7021,132.0285,130.7021,132.0285,17429.0
2022-08-24 09:40:00,133.38,133.56,133.06,133.34,9153.0,132.0285,132.2067,131.7117,131.9889,9153.0
2022-08-24 09:50:00,133.4,133.56,133.27,133.33,10365.0,132.0483,132.2067,131.9196,131.979,10365.0
2022-08-24 10:00:00,133.43,133.91,133.39,133.84,11202.0,132.078,132.5531,132.0384,132.4838,11202.0
2022-08-24 10:10:00,133.9,133.98,133.38,133.72,23178.0,132.5432,132.6224,132.0285,132.365,23178.0
2022-08-24 10:20:00,133.75,133.88,133.52,133.77,28922.0,132.3947,132.5234,132.1671,132.4145,28922.0
2022-08-24 10:30:00,133.77,133.98,133.64,133.67,9572.0,132.4145,132.6224,132.2859,132.3156,9572.0
2022-08-24 10:40:00,133.61,133.61,133.33,133.57,6186.0,132.2562,132.2562,131.979,132.2166,6186.0
2022-08-24 10:50:00,133.58,133.73,133.44,133.56,8156.0,132.2265,132.3749,132.0879,132.2067,8156.0
2022-08-24 11:00:00,133.61,133.77,133.56,133.58,6268.0,132.2562,132.4145,132.2067,132.2265,6268.0
2022-08-24 11:10:00,133.57,133.96,133.55,133.69,8181.0,132.2166,132.6026,132.1968,132.3353,8181.0
2022-08-24 11:20:00,133.74,133.89,133.74,133.8,4033.0,132.3848,132.5333,132.3848,132.4442,4033.0
2022-08-24 11:30:00,133.84,133.85,133.67,133.83,7583.0,132.4838,132.4937,132.3156,132.4739,7583.0
2022-08-24 11:40:00,133.83,134.09,133.8,134.08,6965.0,132.4739,132.7313,132.4442,132.7214,6965.0
2022-08-24 11:50:00,134.08,134.28,134.02,134.1,8922.0,132.7214,132.9194,132.662,132.7412,8922.0
2022-08-24 12:00:00,134.13,134.3,134.13,134.23,5904.0,132.7709,132.9392,132.7709,132.8699,5904.0
2022-08-24 12:10:00,134.25,134.25,133.99,134.0,12178.0,132.8897,132.8897,132.6323,132.6422,12178.0
2022-08-24 12:20:00,133.9,133.95,133.71,133.76,7983.0,132.5432,132.5927,132.3551,132.4046,7983.0
2022-08-24 12:30:00,133.74,133.92,133.73,133.75,6900.0,132.3848,132.563,132.3749,132.3947,6900.0
2022-08-24 12:40:00,133.75,133.75,133.33,133.33,10352.0,132.3947,132.3947,131.979,131.979,10352.0
2022-08-24 12:50:00,133.28,133.56,133.26,133.55,14208.0,131.9295,132.2067,131.9097,132.1968,14208.0
2022-08-24 13:00:00,133.56,133.74,133.45,133.71,12921.0,132.2067,132.3848,132.0978,132.3551,12921.0
2022-08-24 13:10:00,133.7,133.75,133.51,133.53,11982.0,132.3452,132.3947,132.1572,132.177,11982.0
2022-08-24 13:20:00,133.56,133.59,133.31,133.34,8563.0,132.2067,132.2364,131.9592,131.9889,8563.0
2022-08-24 13:30:00,133.32,133.41,133.24,133.39,10560.0,131.9691,132.0582,131.8899,132.0384,10560.0
2022-08-24 13:40:00,133.39,133.47,133.28,133.45,13884.0,132.0384,132.1176,131.9295,132.0978,13884.0
2022-08-24 13:50:00,133.51,133.64,133.5,133.56,4234.0,132.1572,132.2859,132.1473,132.2067,4234.0
2022-08-24 14:00:00,133.6,133.84,133.58,133.82,5745.0,132.2463,132.4838,132.2265,132.464,5745.0
2022-08-24 14:10:00,133.82,133.83,133.71,133.8,9310.0,132.464,132.4739,132.3551,132.4442,9310.0
2022-08-24 14:20:00,133.77,133.87,133.71,133.79,7062.0,132.4145,132.5135,132.3551,132.4343,7062.0
2022-08-24 14:30:00,133.79,133.79,133.6,133.67,8304.0,132.4343,132.4343,132.2463,132.3156,8304.0
2022-08-24 14:40:00,133.72,133.81,133.54,133.56,10179.0,132.365,132.4541,132.1869,132.2067,10179.0
2022-08-24 14:50:00,133.58,133.85,133.54,133.84,9103.0,132.2265,132.4937,132.1869,132.4838,9103.0
2022-08-24 15:00:00,133.81,133.98,133.76,133.77,13867.0,132.4541,132.6224,132.4046,132.4145,13867.0
2022-08-24 15:10:00,133.73,133.73,133.5,133.56,15949.0,132.3749,132.3749,132.1473,132.2067,15949.0
2022-08-24 15:20:00,133.53,133.6,133.45,133.5,18504.0,132.177,132.2463,132.0978,132.1473,18504.0
2022-08-24 15:30:00,133.52,133.85,133.49,133.85,15123.0,132.1671,132.4937,132.1374,132.4937,15123.0
2022-08-24 15:40:00,133.83,133.89,133.78,133.82,15844.0,132.4739,132.5333,132.4244,132.464,15844.0
2022-08-24 15:50:00,133.82,133.84,133.19,133.31,121422.0,132.464,132.4838,131.8404,131.9592,121422.0
2022-08-25 09:30:00,134.33,134.83,134.15,134.76,22514.0,133.1154,133.6109,132.9371,133.5415,22514.0
2022-08-25 09:40:00,134.8,135.23,134.56,135.05,10989.0,133.5812,134.0073,133.3434,133.8289,10989.0
2022-08-25 09:50:00,135.05,136.12,134.81,135.97,13653.0,133.8289,134.8893,133.5911,134.7406,13653.0
2022-08-25 10:00:00,136.05,136.2,135.56,135.56,7948.0,134.8199,134.9685,134.3343,134.3343,7948.0
2022-08-25 10:10:00,135.76,135.78,135.44,135.45,8938.0,134.5325,134.5523,134.2154,134.2253,8938.0
2022-08-25 10:20:00,135.5,136.12,135.45,135.97,12870.0,134.2749,134.8893,134.2253,134.7406,12870.0
2022-08-25 10:30:00,136.02,136.07,135.77,135.81,13593.0,134.7902,134.8397,134.5424,134.5821,13593.0
2022-08-25 10:40:00,135.81,135.83,135.53,135.56,11090.0,134.5821,134.6019,134.3046,134.3343,11090.0
2022-08-25 10:50:00,135.56,135.59,135.21,135.59,9592.0,134.3343,134.364,133.9875,134.364,9592.0
2022-08-25 11:00:00,135.59,135.59,135.18,135.42,21321.0,134.364,134.364,133.9577,134.1956,21321.0
2022-08-25 11:10:00,135.42,135.65,134.93,134.98,12409.0,134.1956,134.4235,133.71,133.7596,12409.0
2022-08-25 11:20:00,135.04,135.13,134.87,135.03,6430.0,133.819,133.9082,133.6506,133.8091,6430.0
2022-08-25 11:30:00,135.04,135.13,134.73,134.94,14956.0,133.819,133.9082,133.5118,133.7199,14956.0
2022-08-25 11:40:00,134.96,134.99,134.79,134.94,10140.0,133.7397,133.7695,133.5713,133.7199,10140.0
2022-08-25 11:50:00,135.0,135.07,134.67,134.93,8349.0,133.7794,133.8487,133.4524,133.71,8349.0
2022-08-25 12:00:00,134.95,134.96,134.66,134.7,8991.0,133.7298,133.7397,133.4425,133.4821,8991.0
2022-08-25 12:10:00,134.72,134.82,134.45,134.51,5342.0,133.5019,133.601,133.2344,133.2938,5342.0
2022-08-25 12:20:00,134.51,134.73,134.48,134.72,3781.0,133.2938,133.5118,133.2641,133.5019,3781.0
2022-08-25 12:30:00,134.72,134.87,134.64,134.75,18902.0,133.5019,133.6506,133.4226,133.5316,18902.0
2022-08-25 12:40:00,134.77,134.83,134.49,134.59,6459.0,133.5515,133.6109,133.274,133.3731,6459.0
2022-08-25 12:50:00,134.59,134.69,134.5,134.69,9429.0,133.3731,133.4722,133.2839,133.4722,9429.0
2022-08-25 13:00:00,134.67,134.71,134.41,134.41,17434.0,133.4524,133.492,133.1947,133.1947,17434.0
2022-08-25 13:10:00,134.56,134.65,134.5,134.6,5967.0,133.3434,133.4325,133.2839,133.383,5967.0
2022-08-25 13:20:00,134.66,134.81,134.59,134.8,8106.0,133.4425,133.5911,133.3731,133.5812,8106.0
2022-08-25 13:30:00,134.81,135.02,134.79,134.95,8699.0,133.5911,133.7992,133.5713,133.7298,8699.0
2022-08-25 13:40:00,134.94,135.16,134.93,135.06,6516.0,133.7199,133.9379,133.71,133.8388,6516.0
2022-08-25 13:50:00,135.09,135.27,135.04,135.24,10790.0,133.8686,134.0469,133.819,134.0172,10790.0
2022-08-25 14:00:00,135.25,135.43,135.21,135.41,16581.0,134.0271,134.2055,133.9875,134.1857,16581.0
2022-08-25 14:10:00,135.41,135.54,135.39,135.44,8808.0,134.1857,134.3145,134.1659,134.2154,8808.0
2022-08-25 14:20:00,135.42,135.48,135.34,135.41,8327.0,134.1956,134.255,134.1163,134.1857,8327.0
2022-08-25 14:30:00,135.4,135.55,135.35,135.53,8814.0,134.1758,134.3244,134.1262,134.3046,8814.0
2022-08-25 14:40:00,135.51,135.51,135.23,135.3,11184.0,134.2848,134.2848,134.0073,134.0767,11184.0
2022-08-25 14:50:00,135.26,135.71,135.25,135.7,9212.0,134.037,134.483,134.0271,134.473,9212.0
2022-08-25 15:00:00,135.71,135.9,135.64,135.66,9017.0,134.483,134.6712,134.4136,134.4334,9017.0
2022-08-25 15:10:00,135.66,135.7,135.61,135.7,11486.0,134.4334,134.473,134.3839,134.473,11486.0
2022-08-25 15:20:00,135.72,135.78,135.58,135.69,15142.0,134.4929,134.5523,134.3541,134.4631,15142.0
2022-08-25 15:30:00,135.69,136.01,135.63,136.0,25411.0,134.4631,134.7802,134.4037,134.7703,25411.0
2022-08-25 15:40:00,136.0,136.1,135.97,136.02,31783.0,134.7703,134.8694,134.7406,134.7902,31783.0
2022-08-25 15:50:00,136.02,136.13,135.9,136.11,109819.0,134.7902,134.8992,134.6712,134.8793,109819.0
2022-08-26 09:30:00,136.02,136.44,135.91,136.04,22941.0,134.7902,135.2064,134.6811,134.81,22941.0
2022-08-26 09:40:00,136.03,136.21,135.83,135.93,9175.0,134.8001,134.9784,134.6019,134.701,9175.0
2022-08-26 09:50:00,135.79,136.35,135.77,136.17,7147.0,134.5622,135.1172,134.5424,134.9388,7147.0
2022-08-26 10:00:00,136.17,136.27,134.69,136.27,14206.0,134.9388,135.0379,133.4722,135.0379,14206.0
2022-08-26 10:10:00,136.5,136.59,135.83,135.92,14337.0,135.2658,135.355,134.6019,134.6911,14337.0
2022-08-26 10:20:00,135.9,135.9,134.35,134.35,28880.0,134.6712,134.6712,133.1353,133.1353,28880.0
2022-08-26 10:30:00,134.42,134.42,133.35,133.53,32029.0,133.2046,133.2046,132.1443,132.3227,32029.0
2022-08-26 10:40:00,133.57,133.79,133.39,133.76,11278.0,132.3623,132.5803,132.1839,132.5506,11278.0
2022-08-26 10:50:00,133.81,134.0,133.63,133.81,13349.0,132.6001,132.7884,132.4218,132.6001,13349.0
2022-08-26 11:00:00,133.76,133.82,133.37,133.53,45882.0,132.5506,132.61,132.1641,132.3227,45882.0
2022-08-26 11:10:00,133.48,133.54,132.89,132.9,6441.0,132.2731,132.3326,131.6885,131.6984,6441.0
2022-08-26 11:20:00,132.9,133.35,132.76,133.2,7013.0,131.6984,132.1443,131.5596,131.9957,7013.0
2022-08-26 11:30:00,133.26,133.64,133.21,133.37,16309.0,132.0551,132.4317,132.0056,132.1641,16309.0
2022-08-26 11:40:00,133.47,133.58,133.24,133.53,7107.0,132.2632,132.3722,132.0353,132.3227,7107.0
2022-08-26 11:50:00,133.49,133.68,133.33,133.33,6566.0,132.283,132.4713,132.1245,132.1245,6566.0
2022-08-26 12:00:00,133.34,133.34,133.06,133.12,6351.0,132.1344,132.1344,131.8569,131.9164,6351.0
2022-08-26 12:10:00,133.15,133.21,132.88,132.89,6237.0,131.9461,132.0056,131.6785,131.6885,6237.0
2022-08-26 12:20:00,132.94,132.94,132.68,132.81,4310.0,131.738,131.738,131.4804,131.6092,4310.0
2022-08-26 12:30:00,132.86,132.86,132.46,132.6,27422.0,131.6587,131.6587,131.2623,131.4011,27422.0
2022-08-26 12:40:00,132.56,133.01,132.51,132.96,8088.0,131.3614,131.8074,131.3119,131.7578,8088.0
2022-08-26 12:50:00,132.92,132.95,132.78,132.94,5376.0,131.7182,131.7479,131.5794,131.738,5376.0
2022-08-26 13:00:00,132.89,133.06,132.75,133.0,6853.0,131.6885,131.8569,131.5497,131.7975,6853.0
2022-08-26 13:10:00,133.03,133.04,132.66,132.67,5912.0,131.8272,131.8371,131.4605,131.4704,5912.0
2022-08-26 13:20:00,132.73,132.89,132.7,132.72,8428.0,131.5299,131.6885,131.5002,131.52,8428.0
2022-08-26 13:30:00,132.64,132.71,132.58,132.62,8402.0,131.4407,131.5101,131.3813,131.4209,8402.0
2022-08-26 13:40:00,132.6,132.6,132.36,132.44,6894.0,131.4011,131.4011,131.1632,131.2425,6894.0
2022-08-26 13:50:00,132.45,132.5,132.33,132.46,12556.0,131.2524,131.302,131.1335,131.2623,12556.0
2022-08-26 14:00:00,132.46,132.49,132.25,132.25,5545.0,131.2623,131.2921,131.0542,131.0542,5545.0
2022-08-26 14:10:00,132.25,132.33,132.11,132.2,12069.0,131.0542,131.1335,130.9155,131.0047,12069.0
2022-08-26 14:20:00,132.29,132.29,132.21,132.21,10307.0,131.0939,131.0939,131.0146,131.0146,10307.0
2022-08-26 14:30:00,132.21,132.3,132.08,132.09,8328.0,131.0146,131.1038,130.8858,130.8957,8328.0
2022-08-26 14:40:00,132.09,132.12,131.92,132.02,9604.0,130.8957,130.9254,130.7272,130.8263,9604.0
2022-08-26 14:50:00,131.99,132.0,131.85,131.93,11539.0,130.7966,130.8065,130.6579,130.7371,11539.0
2022-08-26 15:00:00,131.92,132.03,131.74,131.74,9208.0,130.7272,130.8362,130.5489,130.5489,9208.0
2022-08-26 15:10:00,131.74,131.94,131.62,131.89,12147.0,130.5489,130.747,130.4299,130.6975,12147.0
2022-08-26 15:20:00,131.91,131.97,131.69,131.8,17751.0,130.7173,130.7768,130.4993,130.6083,17751.0
2022-08-26 15:30:00,131.8,131.83,131.51,131.53,25290.0,130.6083,130.638,130.3209,130.3408,25290.0
2022-08-26 15:40:00,131.53,131.53,131.06,131.21,35697.0,130.3408,130.3408,129.875,130.0236,35697.0
2022-08-26 15:50:00,131.19,131.39,131.02,131.07,152146.0,130.0038,130.202,129.8354,129.8849,152146.0
2022-08-29 09:30:00,129.78,130.68,129.07,130.58,26709.0,128.6066,129.4984,127.903,129.3993,26709.0
2022-08-29 09:40:00,130.67,130.67,129.66,130.18,10137.0,129.4885,129.4885,128.4877,129.003,10137.0
2022-08-29 09:50:00,130.17,130.87,130.15,130.61,20051.0,128.993,129.6867,128.9732,129.4291,20051.0
2022-08-29 10:00:00,130.61,130.76,130.35,130.54,20579.0,129.4291,129.5777,129.1714,129.3597,20579.0
2022-08-29 10:10:00,130.55,131.06,130.35,130.9,10631.0,129.3696,129.875,129.1714,129.7164,10631.0
2022-08-29 10:20:00,130.92,130.92,130.57,130.67,10329.0,129.7363,129.7363,129.3894,129.4885,10329.0
2022-08-29 10:30:00,130.55,130.9,130.01,130.17,21383.0,129.3696,129.7164,128.8345,128.993,21383.0
2022-08-29 10:40:00,130.14,130.5,130.12,130.21,10286.0,128.9633,129.3201,128.9435,129.0327,10286.0
2022-08-29 10:50:00,130.33,130.38,129.99,130.01,13016.0,129.1516,129.2011,128.8147,128.8345,13016.0
2022-08-29 11:00:00,130.1,130.4,130.09,130.16,7658.0,128.9237,129.221,128.9138,128.9831,7658.0
2022-08-29 11:10:00,130.24,130.36,130.12,130.33,5614.0,129.0624,129.1813,128.9435,129.1516,5614.0
2022-08-29 11:20:00,130.34,130.45,130.07,130.22,28551.0,129.1615,129.2705,128.894,129.0426,28551.0
2022-08-29 11:30:00,130.25,130.37,130.03,130.2,57900.0,129.0723,129.1912,128.8543,129.0228,57900.0
2022-08-29 11:40:00,130.21,130.21,129.89,129.96,9778.0,129.0327,129.0327,128.7156,128.7849,9778.0
2022-08-29 11:50:00,129.99,130.24,129.92,130.24,13786.0,128.8147,129.0624,128.7453,129.0624,13786.0
2022-08-29 12:00:00,130.27,130.38,130.14,130.27,13621.0,129.0921,129.2011,128.9633,129.0921,13621.0
2022-08-29 12:10:00,130.25,130.47,130.08,130.37,23826.0,129.0723,129.2903,128.9039,129.1912,23826.0
2022-08-29 12:20:00,130.33,130.37,130.14,130.21,12440.0,129.1516,129.1912,128.9633,129.0327,12440.0
2022-08-29 12:30:00,130.21,130.21,129.92,130.01,9794.0,129.0327,129.0327,128.7453,128.8345,9794.0
2022-08-29 12:40:00,130.02,130.33,129.96,130.33,12329.0,128.8444,129.1516,128.7849,129.1516,12329.0
2022-08-29 12:50:00,130.28,130.35,130.18,130.18,19323.0,129.1021,129.1714,129.003,129.003,19323.0
2022-08-29 13:00:00,130.15,130.41,130.15,130.32,19991.0,128.9732,129.2309,128.9732,129.1417,19991.0
2022-08-29 13:10:00,130.33,130.34,129.85,129.87,13792.0,129.1516,129.1615,128.6759,128.6958,13792.0
2022-08-29 13:20:00,129.84,130.11,129.84,130.01,38834.0,128.666,128.9336,128.666,128.8345,38834.0
2022-08-29 13:30:00,130.0,130.34,129.95,130.25,17383.0,128.8246,129.1615,128.775,129.0723,17383.0
2022-08-29 13:40:00,130.27,130.68,130.27,130.42,10823.0,129.0921,129.4984,129.0921,129.2408,10823.0
2022-08-29 13:50:00,130.42,130.52,130.34,130.48,12648.0,129.2408,129.3399,129.1615,129.3002,12648.0
2022-08-29 14:00:00,130.47,130.49,130.21,130.21,10884.0,129.2903,129.3102,129.0327,129.0327,10884.0
2022-08-29 14:10:00,130.17,130.23,130.03,130.08,14236.0,128.993,129.0525,128.8543,128.9039,14236.0
2022-08-29 14:20:00,130.07,130.22,130.01,130.16,6402.0,128.894,129.0426,128.8345,128.9831,6402.0
2022-08-29 14:30:00,130.15,130.44,130.11,130.33,8536.0,128.9732,129.2606,128.9336,129.1516,8536.0
2022-08-29 14:40:00,130.34,130.5,130.23,130.33,9821.0,129.1615,129.3201,129.0525,129.1516,9821.0
2022-08-29 14:50:00,130.28,130.33,129.93,130.19,12251.0,129.1021,129.1516,128.7552,129.0129,12251.0
2022-08-29 15:00:00,130.21,130.48,130.12,130.19,26885.0,129.0327,129.3002,128.9435,129.0129,26885.0
2022-08-29 15:10:00,130.22,130.43,130.12,130.25,15194.0,129.0426,129.2507,128.9435,129.0723,15194.0
2022-08-29 15:20:00,130.26,130.36,130.2,130.23,14882.0,129.0822,129.1813,129.0228,129.0525,14882.0
2022-08-29 15:30:00,130.25,130.33,130.1,130.28,15339.0,129.0723,129.1516,128.9237,129.1021,15339.0
2022-08-29 15:40:00,130.23,130.34,130.08,130.17,40483.0,129.0525,129.1615,128.9039,128.993,40483.0
2022-08-29 15:50:00,130.18,130.26,129.19,129.47,156699.0,129.003,129.0822,128.0219,128.2994,156699.0
2022-08-30 09:30:00,130.36,131.33,130.26,131.16,25992.0,129.1813,130.1426,129.0822,129.9741,25992.0
2022-08-30 09:40:00,131.13,131.15,130.39,130.9,17014.0,129.9444,129.9642,129.2111,129.7164,17014.0
2022-08-30 09:50:00,130.82,130.93,130.19,130.23,47723.0,129.6372,129.7462,129.0129,129.0525,47723.0
2022-08-30 10:00:00,130.23,130.23,128.92,128.99,21188.0,129.0525,129.0525,127.7544,127.8237,21188.0
2022-08-30 10:10:00,128.98,129.47,128.85,129.34,14629.0,127.8138,128.2994,127.685,128.1706,14629.0
2022-08-30 10:20:00,129.4,129.46,128.81,129.11,20560.0,128.23,128.2895,127.6453,127.9426,20560.0
2022-08-30 10:30:00,129.04,129.09,128.12,128.34,13082.0,127.8733,127.9228,126.9616,127.1796,13082.0
2022-08-30 10:40:00,128.34,128.5,127.56,127.6,43816.0,127.1796,127.3381,126.4066,126.4463,43816.0
2022-08-30 10:50:00,127.6,128.15,127.56,128.11,13880.0,126.4463,126.9913,126.4066,126.9517,13880.0
2022-08-30 11:00:00,128.11,128.55,128.0,128.44,11952.0,126.9517,127.3877,126.8427,127.2787,11952.0
2022-08-30 11:10:00,128.43,128.6,127.92,128.5,10372.0,127.2688,127.4372,126.7634,127.3381,10372.0
2022-08-30 11:20:00,128.44,128.54,128.21,128.39,13944.0,127.2787,127.3778,127.0508,127.2291,13944.0
2022-08-30 11:30:00,128.4,128.7,128.35,128.39,10901.0,127.2391,127.5363,127.1895,127.2291,10901.0
2022-08-30 11:40:00,128.35,128.55,128.21,128.4,6798.0,127.1895,127.3877,127.0508,127.2391,6798.0
2022-08-30 11:50:00,128.35,128.67,128.29,128.49,8957.0,127.1895,127.5066,127.13,127.3282,8957.0
2022-08-30 12:00:00,128.52,128.62,128.3,128.38,10911.0,127.358,127.4571,127.14,127.2192,10911.0
2022-08-30 12:10:00,128.39,128.61,128.15,128.37,8560.0,127.2291,127.4472,126.9913,127.2093,8560.0
2022-08-30 12:20:00,128.33,128.33,127.94,128.19,11701.0,127.1697,127.1697,126.7832,127.031,11701.0
2022-08-30 12:30:00,128.25,128.31,128.06,128.27,7750.0,127.0904,127.1499,126.9021,127.1102,7750.0
2022-08-30 12:40:00,128.27,128.27,127.73,127.9,17618.0,127.1102,127.1102,126.5751,126.7436,17618.0
2022-08-30 12:50:00,127.95,128.12,127.95,128.07,6136.0,126.7931,126.9616,126.7931,126.912,6136.0
2022-08-30 13:00:00,128.03,128.21,127.95,128.02,7619.0,126.8724,127.0508,126.7931,126.8625,7619.0
2022-08-30 13:10:00,128.02,128.06,127.7,127.75,9997.0,126.8625,126.9021,126.5454,126.5949,9997.0
2022-08-30 13:20:00,127.73,127.77,127.57,127.72,7918.0,126.5751,126.6147,126.4166,126.5652,7918.0
2022-08-30 13:30:00,127.78,127.94,127.67,127.73,8919.0,126.6247,126.7832,126.5157,126.5751,8919.0
2022-08-30 13:40:00,127.83,127.89,127.62,127.84,9968.0,126.6742,126.7337,126.4661,126.6841,9968.0
2022-08-30 13:50:00,127.83,127.94,127.66,127.72,11679.0,126.6742,126.7832,126.5057,126.5652,11679.0
2022-08-30 14:00:00,127.83,127.91,127.62,127.85,5295.0,126.6742,126.7535,126.4661,126.694,5295.0
2022-08-30 14:10:00,127.88,128.15,127.88,128.08,10419.0,126.7238,126.9913,126.7238,126.9219,10419.0
2022-08-30 14:20:00,128.03,128.11,127.69,127.76,12153.0,126.8724,126.9517,126.5355,126.6048,12153.0
2022-08-30 14:30:00,127.75,128.03,127.75,127.91,14746.0,126.5949,126.8724,126.5949,126.7535,14746.0
2022-08-30 14:40:00,127.96,128.0,127.75,127.92,28594.0,126.803,126.8427,126.5949,126.7634,28594.0
2022-08-30 14:50:00,127.94,128.0,127.7,127.75,36399.0,126.7832,126.8427,126.5454,126.5949,36399.0
2022-08-30 15:00:00,127.78,128.1,127.67,127.98,105312.0,126.6247,126.9418,126.5157,126.8228,105312.0
2022-08-30 15:10:00,127.98,128.1,127.61,127.74,61717.0,126.8228,126.9418,126.4562,126.585,61717.0
2022-08-30 15:20:00,127.7,127.97,127.63,127.79,50813.0,126.5454,126.8129,126.476,126.6346,50813.0
2022-08-30 15:30:00,127.8,127.8,127.36,127.56,46689.0,126.6445,126.6445,126.2085,126.4066,46689.0
2022-08-30 15:40:00,127.55,127.83,127.15,127.26,52369.0,126.3967,126.6742,126.0004,126.1094,52369.0
2022-08-30 15:50:00,127.26,127.56,126.47,126.82,351515.0,126.1094,126.4066,125.3265,125.6733,351515.0
2022-08-31 09:30:00,127.14,127.36,126.77,127.09,24410.0,125.9904,126.2085,125.6238,125.9409,24410.0
2022-08-31 09:40:00,127.24,128.68,127.23,128.66,21219.0,126.0895,127.5165,126.0796,127.4967,21219.0
2022-08-31 09:50:00,128.66,128.66,127.57,127.57,18169.0,127.4967,127.4967,126.4166,126.4166,18169.0
2022-08-31 10:00:00,127.57,127.67,127.2,127.61,22028.0,126.4166,126.5157,126.0499,126.4562,22028.0
2022-08-31 10:10:00,127.58,128.02,127.57,127.96,24523.0,126.4265,126.8625,126.4166,126.803,24523.0
2022-08-31 10:20:00,128.02,128.13,127.69,127.7,18408.0,126.8625,126.9715,126.5355,126.5454,18408.0
2022-08-31 10:30:00,127.75,127.9,127.41,127.44,12672.0,126.5949,126.7436,126.258,126.2877,12672.0
2022-08-31 10:40:00,127.4,128.14,127.33,128.14,19177.0,126.2481,126.9814,126.1787,126.9814,19177.0
2022-08-31 10:50:00,128.2,128.32,127.99,128.0,28657.0,127.0409,127.1598,126.8328,126.8427,28657.0
2022-08-31 11:00:00,128.02,128.02,127.46,127.79,21004.0,126.8625,126.8625,126.3076,126.6346,21004.0
2022-08-31 11:10:00,127.79,128.06,127.63,128.06,16842.0,126.6346,126.9021,126.476,126.9021,16842.0
2022-08-31 11:20:00,128.09,128.29,127.89,128.22,21108.0,126.9319,127.13,126.7337,127.0607,21108.0
2022-08-31 11:30:00,128.18,128.51,127.99,128.43,15117.0,127.021,127.3481,126.8328,127.2688,15117.0
2022-08-31 11:40:00,128.42,128.75,128.37,128.65,14925.0,127.2589,127.5859,127.2093,127.4868,14925.0
2022-08-31 11:50:00,128.65,128.98,128.6,128.88,9531.0,127.4868,127.8138,127.4372,127.7147,9531.0
2022-08-31 12:00:00,128.93,129.26,128.92,129.05,21678.0,127.7643,128.0913,127.7544,127.8832,21678.0
2022-08-31 12:10:00,129.01,129.37,128.89,129.27,38434.0,127.8435,128.2003,127.7246,128.1012,38434.0
2022-08-31 12:20:00,129.24,129.31,129.02,129.14,63052.0,128.0715,128.1408,127.8534,127.9724,63052.0
2022-08-31 12:30:00,129.15,129.21,128.63,128.72,14827.0,127.9823,128.0417,127.467,127.5562,14827.0
2022-08-31 12:40:00,128.6,128.63,128.39,128.62,6937.0,127.4372,127.467,127.2291,127.4571,6937.0
2022-08-31 12:50:00,128.61,128.64,128.4,128.57,7762.0,127.4472,127.4769,127.2391,127.4075,7762.0
2022-08-31 13:00:00,128.57,128.77,128.57,128.72,8901.0,127.4075,127.6057,127.4075,127.5562,8901.0
2022-08-31 13:10:00,128.77,128.98,128.61,128.62,20172.0,127.6057,127.8138,127.4472,127.4571,20172.0
2022-08-31 13:20:00,128.7,128.71,128.33,128.48,11439.0,127.5363,127.5462,127.1697,127.3183,11439.0
2022-08-31 13:30:00,128.43,128.77,128.31,128.63,22580.0,127.2688,127.6057,127.1499,127.467,22580.0
2022-08-31 13:40:00,128.59,128.59,128.26,128.31,11567.0,127.4273,127.4273,127.1003,127.1499,11567.0
2022-08-31 13:50:00,128.34,128.54,128.32,128.43,29206.0,127.1796,127.3778,127.1598,127.2688,29206.0
2022-08-31 14:00:00,128.39,128.68,128.28,128.64,21996.0,127.2291,127.5165,127.1201,127.4769,21996.0
2022-08-31 14:10:00,128.7,128.86,128.58,128.58,24264.0,127.5363,127.6949,127.4174,127.4174,24264.0
2022-08-31 14:20:00,128.6,128.74,128.48,128.64,15219.0,127.4372,127.576,127.3183,127.4769,15219.0
2022-08-31 14:30:00,128.61,128.66,128.27,128.28,20270.0,127.4472,127.4967,127.1102,127.1201,20270.0
2022-08-31 14:40:00,128.27,128.27,127.91,128.11,16837.0,127.1102,127.1102,126.7535,126.9517,16837.0
2022-08-31 14:50:00,128.08,128.13,127.9,127.97,17097.0,126.9219,126.9715,126.7436,126.8129,17097.0
2022-08-31 15:00:00,128.04,128.29,127.9,128.2,16811.0,126.8823,127.13,126.7436,127.0409,16811.0
2022-08-31 15:10:00,128.22,128.65,128.22,128.49,20077.0,127.0607,127.4868,127.0607,127.3282,20077.0
2022-08-31 15:20:00,128.46,128.46,128.29,128.35,19515.0,127.2985,127.2985,127.13,127.1895,19515.0
2022-08-31 15:30:00,128.35,128.41,128.05,128.39,40214.0,127.1895,127.249,126.8922,127.2291,40214.0
2022-08-31 15:40:00,128.4,128.5,128.18,128.23,32165.0,127.2391,127.3381,127.021,127.0706,32165.0
2022-08-31 15:50:00,128.24,128.26,127.31,127.38,185991.0,127.0805,127.1003,126.1589,126.2283,185991.0
2022-09-01 09:30:00,126.01,126.18,124.86,125.06,37331.0,124.8707,125.0391,123.7311,123.9293,37331.0
2022-09-01 09:40:00,125.16,125.35,124.67,124.77,14557.0,124.0283,124.2166,123.5428,123.6419,14557.0
2022-09-01 09:50:00,124.79,124.8,124.44,124.5,11992.0,123.6617,123.6716,123.3149,123.3743,11992.0
2022-09-01 10:00:00,124.65,124.75,124.08,124.5,14963.0,123.523,123.6221,122.9581,123.3743,14963.0
2022-09-01 10:10:00,124.45,124.64,124.08,124.4,24269.0,123.3248,123.513,122.9581,123.2752,24269.0
2022-09-01 10:20:00,124.31,125.26,124.12,125.05,33029.0,123.186,124.1274,122.9978,123.9193,33029.0
2022-09-01 10:30:00,125.05,125.14,124.77,124.83,79784.0,123.9193,124.0085,123.6419,123.7013,79784.0
2022-09-01 10:40:00,124.77,125.0,124.63,124.65,18346.0,123.6419,123.8698,123.5031,123.523,18346.0
2022-09-01 10:50:00,124.64,124.91,124.52,124.82,32429.0,123.513,123.7806,123.3941,123.6914,32429.0
2022-09-01 11:00:00,124.8,125.01,124.39,124.94,25069.0,123.6716,123.8797,123.2653,123.8103,25069.0
2022-09-01 11:10:00,124.91,125.01,124.67,124.71,12520.0,123.7806,123.8797,123.5428,123.5824,12520.0
2022-09-01 11:20:00,124.71,124.85,124.54,124.62,13231.0,123.5824,123.7211,123.414,123.4932,13231.0
2022-09-01 11:30:00,124.61,125.04,124.51,124.61,40396.0,123.4833,123.9094,123.3842,123.4833,40396.0
2022-09-01 11:40:00,124.55,124.59,124.13,124.18,16249.0,123.4239,123.4635,123.0077,123.0572,16249.0
2022-09-01 11:50:00,124.14,124.33,124.04,124.26,22621.0,123.0176,123.2059,122.9185,123.1365,22621.0
2022-09-01 12:00:00,124.33,124.76,124.28,124.76,8871.0,123.2059,123.632,123.1563,123.632,8871.0
2022-09-01 12:10:00,124.65,124.95,124.59,124.85,6568.0,123.523,123.8202,123.4635,123.7211,6568.0
2022-09-01 12:20:00,124.89,125.21,124.8,125.1,18439.0,123.7608,124.0779,123.6716,123.9689,18439.0
2022-09-01 12:30:00,125.04,125.09,124.74,124.79,10553.0,123.9094,123.959,123.6121,123.6617,10553.0
2022-09-01 12:40:00,124.73,125.01,124.72,124.8,16151.0,123.6022,123.8797,123.5923,123.6716,16151.0
2022-09-01 12:50:00,124.85,124.91,124.61,124.73,11579.0,123.7211,123.7806,123.4833,123.6022,11579.0
2022-09-01 13:00:00,124.77,124.98,124.71,124.96,132512.0,123.6419,123.85,123.5824,123.8302,132512.0
2022-09-01 13:10:00,124.97,125.13,124.89,125.05,8886.0,123.8401,123.9986,123.7608,123.9193,8886.0
2022-09-01 13:20:00,125.05,125.37,124.99,125.3,23724.0,123.9193,124.2364,123.8599,124.1671,23724.0
2022-09-01 13:30:00,125.31,125.36,125.13,125.26,26472.0,124.177,124.2265,123.9986,124.1274,26472.0
2022-09-01 13:40:00,125.23,125.23,124.96,125.02,9076.0,124.0977,124.0977,123.8302,123.8896,9076.0
2022-09-01 13:50:00,125.06,125.36,125.03,125.33,8799.0,123.9293,124.2265,123.8995,124.1968,8799.0
2022-09-01 14:00:00,125.36,125.63,125.31,125.56,12563.0,124.2265,124.4941,124.177,124.4247,12563.0
2022-09-01 14:10:00,125.58,125.76,125.48,125.76,10276.0,124.4445,124.6229,124.3455,124.6229,10276.0
2022-09-01 14:20:00,125.79,126.31,125.79,126.31,10951.0,124.6527,125.1679,124.6527,125.1679,10951.0
2022-09-01 14:30:00,126.37,126.68,126.35,126.46,17074.0,125.2274,125.5346,125.2076,125.3166,17074.0
2022-09-01 14:40:00,126.48,126.54,126.21,126.21,9975.0,125.3364,125.3959,125.0689,125.0689,9975.0
2022-09-01 14:50:00,126.26,126.47,126.18,126.42,10362.0,125.1184,125.3265,125.0391,125.277,10362.0
2022-09-01 15:00:00,126.38,126.97,126.38,126.93,21619.0,125.2373,125.822,125.2373,125.7823,21619.0
2022-09-01 15:10:00,126.94,127.22,126.83,127.05,18383.0,125.7923,126.0697,125.6832,125.9013,18383.0
2022-09-01 15:20:00,127.07,127.18,126.88,126.93,23692.0,125.9211,126.0301,125.7328,125.7823,23692.0
2022-09-01 15:30:00,126.9,127.04,126.74,126.99,18439.0,125.7526,125.8913,125.5941,125.8418,18439.0
2022-09-01 15:40:00,126.99,127.21,126.87,126.88,27396.0,125.8418,126.0598,125.7229,125.7328,27396.0
2022-09-01 15:50:00,126.87,127.79,126.86,127.74,119815.0,125.7229,126.6346,125.713,126.585,119815.0
2022-09-02 09:30:00,129.78,129.78,128.65,128.97,39525.0,128.6066,128.6066,127.4868,127.8039,39525.0
2022-09-02 09:40:00,128.78,129.16,128.1,129.09,25641.0,127.6156,127.9922,126.9418,127.9228,25641.0
2022-09-02 09:50:00,129.1,129.25,128.49,128.56,17979.0,127.9327,128.0814,127.3282,127.3976,17979.0
2022-09-02 10:00:00,128.55,129.0,128.28,129.0,19973.0,127.3877,127.8336,127.1201,127.8336,19973.0
2022-09-02 10:10:00,129.08,129.77,129.08,129.45,16845.0,127.9129,128.5967,127.9129,128.2796,16845.0
2022-09-02 10:20:00,129.45,129.9,129.31,129.9,20605.0,128.2796,128.7255,128.1408,128.7255,20605.0
2022-09-02 10:30:00,129.9,130.22,129.76,130.14,23298.0,128.7255,129.0426,128.5868,128.9633,23298.0
2022-09-02 10:40:00,130.19,130.29,129.93,130.04,15992.0,129.0129,129.112,128.7552,128.8642,15992.0
2022-09-02 10:50:00,130.06,130.17,129.61,129.97,23933.0,128.884,128.993,128.4381,128.7949,23933.0
2022-09-02 11:00:00,130.0,130.48,129.87,130.16,18637.0,128.8246,129.3002,128.6958,128.9831,18637.0
2022-09-02 11:10:00,130.23,130.49,130.11,130.48,15779.0,129.0525,129.3102,128.9336,129.3002,15779.0
2022-09-02 11:20:00,130.49,130.49,130.16,130.27,18812.0,129.3102,129.3102,128.9831,129.0921,18812.0
2022-09-02 11:30:00,130.24,130.36,129.96,130.04,21270.0,129.0624,129.1813,128.7849,128.8642,21270.0
2022-09-02 11:40:00,130.06,130.17,129.75,130.1,12104.0,128.884,128.993,128.5768,128.9237,12104.0
2022-09-02 11:50:00,130.11,130.22,130.01,130.05,8485.0,128.9336,129.0426,128.8345,128.8741,8485.0
2022-09-02 12:00:00,130.06,130.1,129.84,129.94,11164.0,128.884,128.9237,128.666,128.7651,11164.0
2022-09-02 12:10:00,129.94,129.98,129.59,129.68,14686.0,128.7651,128.8048,128.4183,128.5075,14686.0
2022-09-02 12:20:00,129.66,129.69,129.16,129.18,9732.0,128.4877,128.5174,127.9922,128.012,9732.0
2022-09-02 12:30:00,129.22,129.3,128.77,128.93,9826.0,128.0516,128.1309,127.6057,127.7643,9826.0
2022-09-02 12:40:00,128.9,128.9,128.51,128.66,8034.0,127.7345,127.7345,127.3481,127.4967,8034.0
2022-09-02 12:50:00,128.65,128.75,128.34,128.58,9345.0,127.4868,127.5859,127.1796,127.4174,9345.0
2022-09-02 13:00:00,128.61,128.61,128.11,128.18,9343.0,127.4472,127.4472,126.9517,127.021,9343.0
2022-09-02 13:10:00,128.19,128.61,128.15,128.57,13998.0,127.031,127.4472,126.9913,127.4075,13998.0
2022-09-02 13:20:00,128.57,128.58,127.86,127.93,10690.0,127.4075,127.4174,126.7039,126.7733,10690.0
2022-09-02 13:30:00,127.86,128.1,127.79,128.07,7638.0,126.7039,126.9418,126.6346,126.912,7638.0
2022-09-02 13:40:00,127.82,128.0,127.49,127.52,8827.0,126.6643,126.8427,126.3373,126.367,8827.0
2022-09-02 13:50:00,127.51,127.74,127.25,127.66,9818.0,126.3571,126.585,126.0994,126.5057,9818.0
2022-09-02 14:00:00,127.65,128.15,127.64,128.01,14302.0,126.4958,126.9913,126.4859,126.8526,14302.0
2022-09-02 14:10:00,128.01,128.02,127.5,127.53,17993.0,126.8526,126.8625,126.3472,126.3769,17993.0
2022-09-02 14:20:00,127.53,127.87,127.51,127.86,15754.0,126.3769,126.7138,126.3571,126.7039,15754.0
2022-09-02 14:30:00,127.83,128.06,127.66,127.96,16697.0,126.6742,126.9021,126.5057,126.803,16697.0
2022-09-02 14:40:00,127.96,128.04,127.79,127.88,15825.0,126.803,126.8823,126.6346,126.7238,15825.0
2022-09-02 14:50:00,127.88,127.93,127.66,127.73,14707.0,126.7238,126.7733,126.5057,126.5751,14707.0
2022-09-02 15:00:00,127.67,128.03,127.67,127.73,19131.0,126.5157,126.8724,126.5157,126.5751,19131.0
2022-09-02 15:10:00,127.71,127.83,127.6,127.8,22253.0,126.5553,126.6742,126.4463,126.6445,22253.0
2022-09-02 15:20:00,127.79,127.9,127.41,127.59,17103.0,126.6346,126.7436,126.258,126.4364,17103.0
2022-09-02 15:30:00,127.58,127.59,126.99,127.06,25250.0,126.4265,126.4364,125.8418,125.9112,25250.0
2022-09-02 15:40:00,127.05,127.17,126.91,127.11,32345.0,125.9013,126.0202,125.7625,125.9607,32345.0
2022-09-02 15:50:00,127.16,127.62,127.07,127.47,123552.0,126.0103,126.4661,125.9211,126.3175,123552.0
2022-09-06 09:30:00,127.84,129.25,127.59,127.87,52922.0,126.6841,128.0814,126.4364,126.7138,52922.0
2022-09-06 09:40:00,127.88,127.9,127.02,127.1,13047.0,126.7238,126.7436,125.8715,125.9508,13047.0
2022-09-06 09:50:00,127.05,127.05,126.03,126.67,14942.0,125.9013,125.9013,124.8905,125.5247,14942.0
2022-09-06 10:00:00,126.5,126.54,125.76,126.04,17444.0,125.3562,125.3959,124.6229,124.9004,17444.0
2022-09-06 10:10:00,126.05,126.07,125.19,125.27,25187.0,124.9103,124.9301,124.0581,124.1374,25187.0
2022-09-06 10:20:00,125.23,125.81,125.03,125.7,65877.0,124.0977,124.6725,123.8995,124.5635,65877.0
2022-09-06 10:30:00,125.7,126.1,125.36,125.96,38339.0,124.5635,124.9598,124.2265,124.8211,38339.0
2022-09-06 10:40:00,125.9,126.34,125.9,126.23,43255.0,124.7617,125.1977,124.7617,125.0887,43255.0
2022-09-06 10:50:00,126.21,126.91,126.15,126.73,26046.0,125.0689,125.7625,125.0094,125.5842,26046.0
2022-09-06 11:00:00,126.71,126.81,126.43,126.49,17453.0,125.5643,125.6634,125.2869,125.3463,17453.0
2022-09-06 11:10:00,126.53,126.64,126.11,126.25,14242.0,125.386,125.495,124.9698,125.1085,14242.0
2022-09-06 11:20:00,126.2,126.47,125.99,125.99,12007.0,125.0589,125.3265,124.8508,124.8508,12007.0
2022-09-06 11:30:00,125.98,126.65,125.96,126.61,10350.0,124.8409,125.5049,124.8211,125.4652,10350.0
2022-09-06 11:40:00,126.61,126.98,126.45,126.52,15491.0,125.4652,125.8319,125.3067,125.3761,15491.0
2022-09-06 11:50:00,126.55,126.77,126.43,126.46,30762.0,125.4058,125.6238,125.2869,125.3166,30762.0
2022-09-06 12:00:00,126.42,126.64,126.12,126.12,9927.0,125.277,125.495,124.9797,124.9797,9927.0
2022-09-06 12:10:00,126.14,126.16,125.68,125.79,9930.0,124.9995,125.0193,124.5436,124.6527,9930.0
2022-09-06 12:20:00,125.79,125.83,125.44,125.71,8308.0,124.6527,124.6923,124.3058,124.5734,8308.0
2022-09-06 12:30:00,125.76,125.81,125.48,125.64,9766.0,124.6229,124.6725,124.3455,124.504,9766.0
2022-09-06 12:40:00,125.61,126.09,125.57,126.02,7524.0,124.4743,124.9499,124.4346,124.8806,7524.0
2022-09-06 12:50:00,126.04,126.1,125.81,125.86,5977.0,124.9004,124.9598,124.6725,124.722,5977.0
2022-09-06 13:00:00,125.91,125.96,125.47,125.5,6902.0,124.7716,124.8211,124.3355,124.3653,6902.0
2022-09-06 13:10:00,125.49,125.56,125.28,125.51,6003.0,124.3554,124.4247,124.1473,124.3752,6003.0
2022-09-06 13:20:00,125.52,125.56,125.4,125.45,4389.0,124.3851,124.4247,124.2662,124.3157,4389.0
2022-09-06 13:30:00,125.4,125.59,125.34,125.51,6442.0,124.2662,124.4545,124.2067,124.3752,6442.0
2022-09-06 13:40:00,125.51,125.52,125.09,125.2,17314.0,124.3752,124.3851,123.959,124.068,17314.0
2022-09-06 13:50:00,125.2,125.62,125.0,125.62,18173.0,124.068,124.4842,123.8698,124.4842,18173.0
2022-09-06 14:00:00,125.65,125.82,125.44,125.68,17213.0,124.5139,124.6824,124.3058,124.5436,17213.0
2022-09-06 14:10:00,125.7,126.27,125.69,126.21,9294.0,124.5635,125.1283,124.5536,125.0689,9294.0
2022-09-06 14:20:00,126.22,126.25,126.08,126.14,8367.0,125.0788,125.1085,124.94,124.9995,8367.0
2022-09-06 14:30:00,126.18,126.31,125.89,126.23,18593.0,125.0391,125.1679,124.7517,125.0887,18593.0
2022-09-06 14:40:00,126.1,126.28,126.06,126.24,15124.0,124.9598,125.1382,124.9202,125.0986,15124.0
2022-09-06 14:50:00,126.24,126.31,126.0,126.14,11245.0,125.0986,125.1679,124.8608,124.9995,11245.0
2022-09-06 15:00:00,126.22,126.44,126.06,126.43,20096.0,125.0788,125.2968,124.9202,125.2869,20096.0
2022-09-06 15:10:00,126.41,126.76,126.38,126.57,13580.0,125.267,125.6139,125.2373,125.4256,13580.0
2022-09-06 15:20:00,126.59,126.73,126.33,126.59,12975.0,125.4454,125.5842,125.1878,125.4454,12975.0
2022-09-06 15:30:00,126.59,126.59,126.22,126.5,21662.0,125.4454,125.4454,125.0788,125.3562,21662.0
2022-09-06 15:40:00,126.48,126.9,126.48,126.76,25929.0,125.3364,125.7526,125.3364,125.6139,25929.0
2022-09-06 15:50:00,126.81,126.99,126.61,126.91,102955.0,125.6634,125.8418,125.4652,125.7625,102955.0
2022-09-07 09:30:00,127.05,128.6,127.05,128.55,34964.0,125.9013,127.4372,125.9013,127.3877,34964.0
2022-09-07 09:40:00,128.51,129.15,128.32,128.9,19003.0,127.3481,127.9823,127.1598,127.7345,19003.0
2022-09-07 09:50:00,128.88,129.16,128.7,128.93,26273.0,127.7147,127.9922,127.5363,127.7643,26273.0
2022-09-07 10:00:00,128.92,129.04,128.6,128.92,19073.0,127.7544,127.8733,127.4372,127.7544,19073.0
2022-09-07 10:10:00,129.0,129.04,128.53,128.92,15521.0,127.8336,127.8733,127.3679,127.7544,15521.0
2022-09-07 10:20:00,129.0,129.27,128.85,129.21,16492.0,127.8336,128.1012,127.685,128.0417,16492.0
2022-09-07 10:30:00,129.27,129.6,129.24,129.43,19515.0,128.1012,128.4282,128.0715,128.2597,19515.0
2022-09-07 10:40:00,129.31,129.58,128.99,129.04,10895.0,128.1408,128.4084,127.8237,127.8733,10895.0
2022-09-07 10:50:00,129.09,129.24,128.95,129.17,10973.0,127.9228,128.0715,127.7841,128.0021,10973.0
2022-09-07 11:00:00,129.12,129.17,128.78,128.95,10869.0,127.9525,128.0021,127.6156,127.7841,10869.0
2022-09-07 11:10:00,129.0,129.28,128.94,129.13,8292.0,127.8336,128.1111,127.7742,127.9625,8292.0
2022-09-07 11:20:00,129.22,129.34,129.03,129.1,7921.0,128.0516,128.1706,127.8634,127.9327,7921.0
2022-09-07 11:30:00,129.06,129.17,128.81,128.9,16871.0,127.8931,128.0021,127.6453,127.7345,16871.0
2022-09-07 11:40:00,128.84,129.04,128.67,129.04,9969.0,127.6751,127.8733,127.5066,127.8733,9969.0
2022-09-07 11:50:00,129.05,129.12,128.96,128.97,10402.0,127.8832,127.9525,127.794,127.8039,10402.0
2022-09-07 12:00:00,128.97,129.12,128.72,128.95,13043.0,127.8039,127.9525,127.5562,127.7841,13043.0
2022-09-07 12:10:00,128.93,128.97,128.78,128.78,6486.0,127.7643,127.8039,127.6156,127.6156,6486.0
2022-09-07 12:20:00,128.78,128.9,128.51,128.76,6200.0,127.6156,127.7345,127.3481,127.5958,6200.0
2022-09-07 12:30:00,128.72,129.01,128.61,129.01,7633.0,127.5562,127.8435,127.4472,127.8435,7633.0
2022-09-07 12:40:00,129.03,129.5,128.91,129.33,9561.0,127.8634,128.3291,127.7444,128.1606,9561.0
2022-09-07 12:50:00,129.33,129.33,129.07,129.19,6482.0,128.1606,128.1606,127.903,128.0219,6482.0
2022-09-07 13:00:00,129.23,129.35,129.14,129.26,10296.0,128.0615,128.1805,127.9724,128.0913,10296.0
2022-09-07 13:10:00,129.26,129.36,129.2,129.3,8401.0,128.0913,128.1904,128.0318,128.1309,8401.0
2022-09-07 13:20:00,129.36,129.56,129.3,129.45,10448.0,128.1904,128.3886,128.1309,128.2796,10448.0
2022-09-07 13:30:00,129.47,129.77,129.38,129.71,8356.0,128.2994,128.5967,128.2102,128.5372,8356.0
2022-09-07 13:40:00,129.74,129.96,129.69,129.92,7682.0,128.5669,128.7849,128.5174,128.7453,7682.0
2022-09-07 13:50:00,129.91,130.16,129.85,130.16,11836.0,128.7354,128.9831,128.6759,128.9831,11836.0
2022-09-07 14:00:00,130.16,130.56,130.13,130.45,22825.0,128.9831,129.3795,128.9534,129.2705,22825.0
2022-09-07 14:10:00,130.46,130.49,130.14,130.14,21759.0,129.2804,129.3102,128.9633,128.9633,21759.0
2022-09-07 14:20:00,130.16,130.38,130.12,130.38,14526.0,128.9831,129.2011,128.9435,129.2011,14526.0
2022-09-07 14:30:00,130.41,130.61,130.41,130.59,9146.0,129.2309,129.4291,129.2309,129.4093,9146.0
2022-09-07 14:40:00,130.66,130.83,130.63,130.78,9995.0,129.4786,129.6471,129.4489,129.5975,9995.0
2022-09-07 14:50:00,130.85,130.94,130.65,130.85,12660.0,129.6669,129.7561,129.4687,129.6669,12660.0
2022-09-07 15:00:00,130.87,131.22,130.87,131.22,15189.0,129.6867,130.0336,129.6867,130.0336,15189.0
2022-09-07 15:10:00,131.22,131.44,131.15,131.27,19118.0,130.0336,130.2516,129.9642,130.0831,19118.0
2022-09-07 15:20:00,131.27,131.46,131.11,131.44,23488.0,130.0831,130.2714,129.9245,130.2516,23488.0
2022-09-07 15:30:00,131.45,131.5,131.21,131.28,22420.0,130.2615,130.311,130.0236,130.093,22420.0
2022-09-07 15:40:00,131.3,131.43,131.01,131.35,32044.0,130.1128,130.2417,129.8255,130.1624,32044.0
2022-09-07 15:50:00,131.34,131.37,131.12,131.2,109608.0,130.1525,130.1822,129.9345,130.0137,109608.0
2022-09-08 09:30:00,129.79,130.21,129.0,129.47,44694.0,128.6165,129.0327,127.8336,128.2994,44694.0
2022-09-08 09:40:00,129.4,130.82,129.22,130.29,26776.0,128.23,129.6372,128.0516,129.112,26776.0
2022-09-08 09:50:00,130.26,130.93,130.08,130.6,31576.0,129.0822,129.7462,128.9039,129.4192,31576.0
2022-09-08 10:00:00,130.83,130.97,130.31,130.64,22018.0,129.6471,129.7858,129.1318,129.4588,22018.0
2022-09-08 10:10:00,130.67,131.13,130.44,131.12,21037.0,129.4885,129.9444,129.2606,129.9345,21037.0
2022-09-08 10:20:00,131.12,131.44,130.68,130.86,38247.0,129.9345,130.2516,129.4984,129.6768,38247.0
2022-09-08 10:30:00,130.85,131.34,130.73,131.19,44596.0,129.6669,130.1525,129.548,130.0038,44596.0
2022-09-08 10:40:00,131.17,131.25,130.91,131.07,18766.0,129.984,130.0633,129.7264,129.8849,18766.0
2022-09-08 10:50:00,131.03,131.31,130.9,131.07,18266.0,129.8453,130.1227,129.7164,129.8849,18266.0
2022-09-08 11:00:00,131.07,131.43,131.03,131.1,25464.0,129.8849,130.2417,129.8453,129.9146,25464.0
2022-09-08 11:10:00,131.13,131.16,130.72,131.11,16864.0,129.9444,129.9741,129.5381,129.9245,16864.0
2022-09-08 11:20:00,131.09,131.37,131.07,131.08,9836.0,129.9047,130.1822,129.8849,129.8948,9836.0
2022-09-08 11:30:00,131.06,131.21,130.79,130.79,11332.0,129.875,130.0236,129.6074,129.6074,11332.0
2022-09-08 11:40:00,130.83,130.84,130.53,130.68,14443.0,129.6471,129.657,129.3498,129.4984,14443.0
2022-09-08 11:50:00,130.64,130.79,130.53,130.65,9320.0,129.4588,129.6074,129.3498,129.4687,9320.0
2022-09-08 12:00:00,130.68,130.7,129.26,129.42,22960.0,129.4984,129.5183,128.0913,128.2498,22960.0
2022-09-08 12:10:00,129.37,129.86,129.03,129.7,20700.0,128.2003,128.6859,127.8634,128.5273,20700.0
2022-09-08 12:20:00,129.68,129.83,129.36,129.83,10021.0,128.5075,128.6561,128.1904,128.6561,10021.0
2022-09-08 12:30:00,129.83,130.37,129.8,130.32,7588.0,128.6561,129.1912,128.6264,129.1417,7588.0
2022-09-08 12:40:00,130.32,130.81,130.24,130.81,6887.0,129.1417,129.6273,129.0624,129.6273,6887.0
2022-09-08 12:50:00,130.78,131.07,130.75,131.03,8098.0,129.5975,129.8849,129.5678,129.8453,8098.0
2022-09-08 13:00:00,131.02,131.12,130.85,131.09,8173.0,129.8354,129.9345,129.6669,129.9047,8173.0
2022-09-08 13:10:00,131.16,131.68,131.14,131.61,8428.0,129.9741,130.4894,129.9543,130.42,8428.0
2022-09-08 13:20:00,131.61,131.72,131.45,131.6,15195.0,130.42,130.529,130.2615,130.4101,15195.0
2022-09-08 13:30:00,131.61,131.88,131.52,131.82,10756.0,130.42,130.6876,130.3308,130.6281,10756.0
2022-09-08 13:40:00,131.84,131.85,131.73,131.83,7509.0,130.6479,130.6579,130.5389,130.638,7509.0
2022-09-08 13:50:00,131.9,131.9,131.46,131.71,8844.0,130.7074,130.7074,130.2714,130.5191,8844.0
2022-09-08 14:00:00,131.76,132.2,131.74,132.09,10573.0,130.5687,131.0047,130.5489,130.8957,10573.0
2022-09-08 14:10:00,132.13,132.31,132.05,132.23,13677.0,130.9353,131.1137,130.856,131.0344,13677.0
2022-09-08 14:20:00,132.22,132.36,132.15,132.31,12302.0,131.0245,131.1632,130.9551,131.1137,12302.0
2022-09-08 14:30:00,132.3,132.38,132.21,132.31,12281.0,131.1038,131.1831,131.0146,131.1137,12281.0
2022-09-08 14:40:00,132.27,132.37,131.85,131.99,12870.0,131.0741,131.1732,130.6579,130.7966,12870.0
2022-09-08 14:50:00,131.99,132.24,131.92,132.12,7624.0,130.7966,131.0443,130.7272,130.9254,7624.0
2022-09-08 15:00:00,132.11,132.33,132.02,132.28,17954.0,130.9155,131.1335,130.8263,131.084,17954.0
2022-09-08 15:10:00,132.27,132.42,132.07,132.4,30331.0,131.0741,131.2227,130.8759,131.2029,30331.0
2022-09-08 15:20:00,132.36,132.47,132.33,132.38,25438.0,131.1632,131.2723,131.1335,131.1831,25438.0
2022-09-08 15:30:00,132.38,132.52,132.29,132.43,30295.0,131.1831,131.3218,131.0939,131.2326,30295.0
2022-09-08 15:40:00,132.41,132.45,132.13,132.31,33039.0,131.2128,131.2524,130.9353,131.1137,33039.0
2022-09-08 15:50:00,132.33,133.02,132.33,132.96,123711.0,131.1335,131.8173,131.1335,131.7578,123711.0
2022-09-09 09:30:00,134.14,134.53,133.71,134.34,28728.0,132.9272,133.3136,132.501,133.1253,28728.0
2022-09-09 09:40:00,134.48,134.91,134.14,134.66,32935.0,133.2641,133.6902,132.9272,133.4425,32935.0
2022-09-09 09:50:00,134.73,134.91,134.35,134.73,12945.0,133.5118,133.6902,133.1353,133.5118,12945.0
2022-09-09 10:00:00,134.73,135.49,134.73,135.36,22986.0,133.5118,134.2649,133.5118,134.1361,22986.0
2022-09-09 10:10:00,135.34,135.53,135.07,135.23,13995.0,134.1163,134.3046,133.8487,134.0073,13995.0
2022-09-09 10:20:00,135.18,135.38,134.78,135.14,14022.0,133.9577,134.1559,133.5614,133.9181,14022.0
2022-09-09 10:30:00,135.18,135.26,134.83,135.22,11549.0,133.9577,134.037,133.6109,133.9974,11549.0
2022-09-09 10:40:00,135.2,135.46,135.14,135.31,13620.0,133.9776,134.2352,133.9181,134.0866,13620.0
2022-09-09 10:50:00,135.37,135.37,135.08,135.27,9249.0,134.146,134.146,133.8587,134.0469,9249.0
2022-09-09 11:00:00,135.27,135.33,134.88,134.95,12648.0,134.0469,134.1064,133.6605,133.7298,12648.0
2022-09-09 11:10:00,134.97,135.35,134.95,135.26,16977.0,133.7496,134.1262,133.7298,134.037,16977.0
2022-09-09 11:20:00,135.27,135.56,135.19,135.52,12178.0,134.0469,134.3343,133.9677,134.2947,12178.0
2022-09-09 11:30:00,135.53,135.89,135.33,135.87,11153.0,134.3046,134.6613,134.1064,134.6415,11153.0
2022-09-09 11:40:00,135.94,135.94,135.74,135.79,9916.0,134.7109,134.7109,134.5127,134.5622,9916.0
2022-09-09 11:50:00,135.78,135.79,135.52,135.64,14602.0,134.5523,134.5622,134.2947,134.4136,14602.0
2022-09-09 12:00:00,135.56,135.58,135.17,135.33,7733.0,134.3343,134.3541,133.9478,134.1064,7733.0
2022-09-09 12:10:00,135.34,135.53,135.33,135.49,6918.0,134.1163,134.3046,134.1064,134.2649,6918.0
2022-09-09 12:20:00,135.49,135.49,135.28,135.41,7229.0,134.2649,134.2649,134.0568,134.1857,7229.0
2022-09-09 12:30:00,135.4,135.54,135.31,135.49,6690.0,134.1758,134.3145,134.0866,134.2649,6690.0
2022-09-09 12:40:00,135.54,135.61,135.39,135.54,7093.0,134.3145,134.3839,134.1659,134.3145,7093.0
2022-09-09 12:50:00,135.54,135.65,135.5,135.57,7837.0,134.3145,134.4235,134.2749,134.3442,7837.0
2022-09-09 13:00:00,135.55,135.63,135.4,135.63,8062.0,134.3244,134.4037,134.1758,134.4037,8062.0
2022-09-09 13:10:00,135.61,135.85,135.58,135.76,8090.0,134.3839,134.6217,134.3541,134.5325,8090.0
2022-09-09 13:20:00,135.78,135.88,135.74,135.8,8951.0,134.5523,134.6514,134.5127,134.5721,8951.0
2022-09-09 13:30:00,135.78,135.95,135.78,135.92,8218.0,134.5523,134.7208,134.5523,134.6911,8218.0
2022-09-09 13:40:00,135.92,135.92,135.72,135.79,9046.0,134.6911,134.6911,134.4929,134.5622,9046.0
2022-09-09 13:50:00,135.79,135.96,135.66,135.94,39935.0,134.5622,134.7307,134.4334,134.7109,39935.0
2022-09-09 14:00:00,135.94,136.13,135.87,136.05,20709.0,134.7109,134.8992,134.6415,134.8199,20709.0
2022-09-09 14:10:00,136.03,136.47,136.02,136.46,19642.0,134.8001,135.2361,134.7902,135.2262,19642.0
2022-09-09 14:20:00,136.46,136.73,136.43,136.71,34184.0,135.2262,135.4937,135.1964,135.4739,34184.0
2022-09-09 14:30:00,136.69,136.72,136.44,136.53,26878.0,135.4541,135.4838,135.2064,135.2955,26878.0
2022-09-09 14:40:00,136.53,136.56,136.28,136.34,20266.0,135.2955,135.3253,135.0478,135.1073,20266.0
2022-09-09 14:50:00,136.35,136.46,136.25,136.42,14253.0,135.1172,135.2262,135.0181,135.1865,14253.0
2022-09-09 15:00:00,136.42,136.51,136.17,136.21,13316.0,135.1865,135.2757,134.9388,134.9784,13316.0
2022-09-09 15:10:00,136.21,136.4,136.19,136.31,19491.0,134.9784,135.1667,134.9586,135.0775,19491.0
2022-09-09 15:20:00,136.31,136.38,136.16,136.3,16505.0,135.0775,135.1469,134.9289,135.0676,16505.0
2022-09-09 15:30:00,136.23,136.29,135.86,135.93,27337.0,134.9983,135.0577,134.6316,134.701,27337.0
2022-09-09 15:40:00,135.92,136.25,135.89,136.23,31542.0,134.6911,135.0181,134.6613,134.9983,31542.0
2022-09-09 15:50:00,136.2,136.22,135.85,135.89,119373.0,134.9685,134.9883,134.6217,134.6613,119373.0
2022-09-12 09:30:00,137.37,137.96,136.93,137.11,28322.0,136.1279,136.7126,135.6919,135.8703,28322.0
2022-09-12 09:40:00,137.08,137.45,137.01,137.31,15548.0,135.8406,136.2072,135.7712,136.0685,15548.0
2022-09-12 09:50:00,137.42,137.94,137.28,137.94,11739.0,136.1775,136.6928,136.0388,136.6928,11739.0
2022-09-12 10:00:00,137.96,137.97,137.06,137.19,18706.0,136.7126,136.7225,135.8208,135.9496,18706.0
2022-09-12 10:10:00,137.22,137.77,137.15,137.66,25232.0,135.9793,136.5243,135.9099,136.4153,25232.0
2022-09-12 10:20:00,137.66,137.71,137.34,137.5,37883.0,136.4153,136.4649,136.0982,136.2568,37883.0
2022-09-12 10:30:00,137.51,137.78,136.99,137.03,18104.0,136.2667,136.5342,135.7514,135.791,18104.0
2022-09-12 10:40:00,136.97,137.62,136.97,137.57,15755.0,135.7316,136.3757,135.7316,136.3261,15755.0
2022-09-12 10:50:00,137.55,137.61,137.18,137.22,59178.0,136.3063,136.3658,135.9397,135.9793,59178.0
2022-09-12 11:00:00,137.25,137.29,136.69,137.08,25081.0,136.009,136.0487,135.4541,135.8406,25081.0
2022-09-12 11:10:00,137.1,137.1,136.84,137.06,25790.0,135.8604,135.8604,135.6027,135.8208,25790.0
2022-09-12 11:20:00,137.19,137.5,137.09,137.5,16372.0,135.9496,136.2568,135.8505,136.2568,16372.0
2022-09-12 11:30:00,137.49,137.51,136.9,137.04,15389.0,136.2469,136.2667,135.6622,135.8009,15389.0
2022-09-12 11:40:00,137.1,137.26,136.96,137.06,16647.0,135.8604,136.0189,135.7217,135.8208,16647.0
2022-09-12 11:50:00,137.12,137.12,136.5,136.75,8643.0,135.8802,135.8802,135.2658,135.5136,8643.0
2022-09-12 12:00:00,136.75,136.9,136.48,136.53,14252.0,135.5136,135.6622,135.246,135.2955,14252.0
2022-09-12 12:10:00,136.49,136.62,136.41,136.43,21146.0,135.2559,135.3847,135.1766,135.1964,21146.0
2022-09-12 12:20:00,136.39,136.64,136.31,136.54,22073.0,135.1568,135.4045,135.0775,135.3055,22073.0
2022-09-12 12:30:00,136.51,136.75,136.42,136.75,10256.0,135.2757,135.5136,135.1865,135.5136,10256.0
2022-09-12 12:40:00,136.78,136.81,136.48,136.65,10007.0,135.5433,135.573,135.246,135.4145,10007.0
2022-09-12 12:50:00,136.71,137.02,136.69,136.97,9476.0,135.4739,135.7811,135.4541,135.7316,9476.0
2022-09-12 13:00:00,136.89,136.89,136.53,136.86,7665.0,135.6523,135.6523,135.2955,135.6226,7665.0
2022-09-12 13:10:00,136.93,136.97,136.86,136.87,6201.0,135.6919,135.7316,135.6226,135.6325,6201.0
2022-09-12 13:20:00,136.86,136.98,136.64,136.97,6164.0,135.6226,135.7415,135.4045,135.7316,6164.0
2022-09-12 13:30:00,136.98,137.01,136.83,136.84,22992.0,135.7415,135.7712,135.5928,135.6027,22992.0
2022-09-12 13:40:00,136.86,136.86,136.66,136.78,5333.0,135.6226,135.6226,135.4244,135.5433,5333.0
2022-09-12 13:50:00,136.8,136.91,136.78,136.84,5642.0,135.5631,135.6721,135.5433,135.6027,5642.0
2022-09-12 14:00:00,136.88,136.93,136.63,136.64,8398.0,135.6424,135.6919,135.3946,135.4045,8398.0
2022-09-12 14:10:00,136.64,136.8,136.5,136.6,11149.0,135.4045,135.5631,135.2658,135.3649,11149.0
2022-09-12 14:20:00,136.6,136.64,136.43,136.43,13002.0,135.3649,135.4045,135.1964,135.1964,13002.0
2022-09-12 14:30:00,136.43,136.52,136.16,136.16,31424.0,135.1964,135.2856,134.9289,134.9289,31424.0
2022-09-12 14:40:00,136.15,136.56,136.04,136.54,16500.0,134.919,135.3253,134.81,135.3055,16500.0
2022-09-12 14:50:00,136.6,136.66,136.47,136.49,11859.0,135.3649,135.4244,135.2361,135.2559,11859.0
2022-09-12 15:00:00,136.54,136.84,136.54,136.78,12720.0,135.3055,135.6027,135.3055,135.5433,12720.0
2022-09-12 15:10:00,136.79,136.8,136.66,136.7,11624.0,135.5532,135.5631,135.4244,135.464,11624.0
2022-09-12 15:20:00,136.73,136.84,136.5,136.5,16469.0,135.4937,135.6027,135.2658,135.2658,16469.0
2022-09-12 15:30:00,136.49,136.49,136.21,136.39,21974.0,135.2559,135.2559,134.9784,135.1568,21974.0
2022-09-12 15:40:00,136.38,136.49,136.29,136.44,17767.0,135.1469,135.2559,135.0577,135.2064,17767.0
2022-09-12 15:50:00,136.42,136.69,136.39,136.66,93888.0,135.1865,135.4541,135.1568,135.4244,93888.0
2022-09-13 09:30:00,132.56,133.76,131.51,133.61,35468.0,131.3614,132.5506,130.3209,132.4019,35468.0
2022-09-13 09:40:00,133.58,133.75,133.12,133.45,45838.0,132.3722,132.5407,131.9164,132.2434,45838.0
2022-09-13 09:50:00,133.53,133.96,133.53,133.63,64723.0,132.3227,132.7488,132.3227,132.4218,64723.0
2022-09-13 10:00:00,133.52,133.74,133.0,133.22,60712.0,132.3128,132.5308,131.7975,132.0155,60712.0
2022-09-13 10:10:00,133.27,133.68,133.21,133.57,51635.0,132.065,132.4713,132.0056,132.3623,51635.0
2022-09-13 10:20:00,133.51,133.55,132.46,132.57,36880.0,132.3028,132.3425,131.2623,131.3713,36880.0
2022-09-13 10:30:00,132.53,132.9,132.12,132.13,26649.0,131.3317,131.6984,130.9254,130.9353,26649.0
2022-09-13 10:40:00,132.18,132.2,131.68,131.72,25683.0,130.9849,131.0047,130.4894,130.529,25683.0
2022-09-13 10:50:00,131.69,132.1,131.46,131.77,40529.0,130.4993,130.9056,130.2714,130.5786,40529.0
2022-09-13 11:00:00,131.77,132.03,131.21,131.41,28660.0,130.5786,130.8362,130.0236,130.2218,28660.0
2022-09-13 11:10:00,131.4,131.62,131.23,131.43,35684.0,130.2119,130.4299,130.0435,130.2417,35684.0
2022-09-13 11:20:00,131.4,131.87,131.36,131.87,19433.0,130.2119,130.6777,130.1723,130.6777,19433.0
2022-09-13 11:30:00,131.87,132.37,131.81,132.22,16837.0,130.6777,131.1732,130.6182,131.0245,16837.0
2022-09-13 11:40:00,132.25,132.27,131.81,131.9,11319.0,131.0542,131.0741,130.6182,130.7074,11319.0
2022-09-13 11:50:00,131.87,132.24,131.84,132.18,10063.0,130.6777,131.0443,130.6479,130.9849,10063.0
2022-09-13 12:00:00,132.22,132.93,132.09,132.87,16273.0,131.0245,131.7281,130.8957,131.6686,16273.0
2022-09-13 12:10:00,132.87,133.17,132.77,132.99,12976.0,131.6686,131.9659,131.5695,131.7876,12976.0
2022-09-13 12:20:00,132.96,132.96,132.48,132.56,10375.0,131.7578,131.7578,131.2822,131.3614,10375.0
2022-09-13 12:30:00,132.56,132.76,132.43,132.58,9980.0,131.3614,131.5596,131.2326,131.3813,9980.0
2022-09-13 12:40:00,132.64,132.83,132.59,132.83,9078.0,131.4407,131.629,131.3912,131.629,9078.0
2022-09-13 12:50:00,132.82,132.88,132.58,132.61,8744.0,131.6191,131.6785,131.3813,131.411,8744.0
2022-09-13 13:00:00,132.58,132.86,132.46,132.76,11338.0,131.3813,131.6587,131.2623,131.5596,11338.0
2022-09-13 13:10:00,132.74,132.85,132.41,132.41,17884.0,131.5398,131.6488,131.2128,131.2128,17884.0
2022-09-13 13:20:00,132.41,132.53,132.32,132.52,26138.0,131.2128,131.3317,131.1236,131.3218,26138.0
2022-09-13 13:30:00,132.53,132.59,132.29,132.36,30432.0,131.3317,131.3912,131.0939,131.1632,30432.0
2022-09-13 13:40:00,132.39,132.45,132.19,132.44,44339.0,131.193,131.2524,130.9948,131.2425,44339.0
2022-09-13 13:50:00,132.42,132.5,132.26,132.5,8678.0,131.2227,131.302,131.0642,131.302,8678.0
2022-09-13 14:00:00,132.52,132.52,132.21,132.22,7750.0,131.3218,131.3218,131.0146,131.0245,7750.0
2022-09-13 14:10:00,132.21,132.24,131.94,132.15,9912.0,131.0146,131.0443,130.747,130.9551,9912.0
2022-09-13 14:20:00,132.24,132.24,131.85,131.95,10837.0,131.0443,131.0443,130.6579,130.757,10837.0
2022-09-13 14:30:00,131.97,132.05,131.87,131.87,8358.0,130.7768,130.856,130.6777,130.6777,8358.0
2022-09-13 14:40:00,131.87,131.87,131.39,131.46,13842.0,130.6777,130.6777,130.202,130.2714,13842.0
2022-09-13 14:50:00,131.47,131.58,131.36,131.49,14197.0,130.2813,130.3903,130.1723,130.3011,14197.0
2022-09-13 15:00:00,131.47,131.6,130.9,130.91,23584.0,130.2813,130.4101,129.7164,129.7264,23584.0
2022-09-13 15:10:00,130.92,130.95,130.56,130.56,28657.0,129.7363,129.766,129.3795,129.3795,28657.0
2022-09-13 15:20:00,130.54,130.63,130.28,130.34,38450.0,129.3597,129.4489,129.1021,129.1615,38450.0
2022-09-13 15:30:00,130.34,130.41,129.87,130.28,54468.0,129.1615,129.2309,128.6958,129.1021,54468.0
2022-09-13 15:40:00,130.3,130.39,129.82,130.01,54958.0,129.1219,129.2111,128.6462,128.8345,54958.0
2022-09-13 15:50:00,130.07,130.72,130.07,130.44,213256.0,128.894,129.5381,128.894,129.2606,213256.0
2022-09-14 09:30:00,131.09,131.09,129.89,130.57,27986.0,129.9047,129.9047,128.7156,129.3894,27986.0
2022-09-14 09:40:00,130.6,131.34,130.41,130.85,13841.0,129.4192,130.1525,129.2309,129.6669,13841.0
2022-09-14 09:50:00,130.85,130.85,130.34,130.7,10495.0,129.6669,129.6669,129.1615,129.5183,10495.0
2022-09-14 10:00:00,130.73,131.12,130.63,130.66,10410.0,129.548,129.9345,129.4489,129.4786,10410.0
2022-09-14 10:10:00,130.66,130.91,130.26,130.31,15863.0,129.4786,129.7264,129.0822,129.1318,15863.0
2022-09-14 10:20:00,130.33,130.45,129.51,129.51,19812.0,129.1516,129.2705,128.339,128.339,19812.0
2022-09-14 10:30:00,129.47,130.78,129.4,130.76,16168.0,128.2994,129.5975,128.23,129.5777,16168.0
2022-09-14 10:40:00,130.73,131.26,130.59,131.26,12729.0,129.548,130.0732,129.4093,130.0732,12729.0
2022-09-14 10:50:00,131.29,132.22,131.29,132.2,61507.0,130.1029,131.0245,130.1029,131.0047,61507.0
2022-09-14 11:00:00,132.22,132.94,131.76,132.94,33646.0,131.0245,131.738,130.5687,131.738,33646.0
2022-09-14 11:10:00,132.91,133.02,132.66,132.86,61010.0,131.7083,131.8173,131.4605,131.6587,61010.0
2022-09-14 11:20:00,132.82,132.99,132.67,132.83,22896.0,131.6191,131.7876,131.4704,131.629,22896.0
2022-09-14 11:30:00,132.86,133.44,132.8,133.39,32244.0,131.6587,132.2335,131.5993,132.1839,32244.0
2022-09-14 11:40:00,133.4,133.94,133.39,133.82,28600.0,132.1938,132.729,132.1839,132.61,28600.0
2022-09-14 11:50:00,133.87,134.02,133.65,133.84,32398.0,132.6596,132.8082,132.4416,132.6299,32398.0
2022-09-14 12:00:00,133.85,133.88,133.25,133.47,31733.0,132.6398,132.6695,132.0452,132.2632,31733.0
2022-09-14 12:10:00,133.48,133.78,133.34,133.68,14121.0,132.2731,132.5704,132.1344,132.4713,14121.0
2022-09-14 12:20:00,133.65,133.77,133.52,133.61,7162.0,132.4416,132.5605,132.3128,132.4019,7162.0
2022-09-14 12:30:00,133.64,134.32,133.62,134.31,49716.0,132.4317,133.1055,132.4119,133.0956,49716.0
2022-09-14 12:40:00,134.32,134.59,134.21,134.37,35414.0,133.1055,133.3731,132.9965,133.1551,35414.0
2022-09-14 12:50:00,134.32,134.4,134.11,134.28,19082.0,133.1055,133.1848,132.8974,133.0659,19082.0
2022-09-14 13:00:00,134.29,134.48,134.22,134.47,13384.0,133.0758,133.2641,133.0064,133.2542,13384.0
2022-09-14 13:10:00,134.5,134.82,134.5,134.64,11747.0,133.2839,133.601,133.2839,133.4226,11747.0
2022-09-14 13:20:00,134.68,134.77,134.54,134.62,12641.0,133.4623,133.5515,133.3235,133.4028,12641.0
2022-09-14 13:30:00,134.63,134.67,134.06,134.15,26527.0,133.4127,133.4524,132.8479,132.9371,26527.0
2022-09-14 13:40:00,134.13,134.23,133.54,133.62,28383.0,132.9172,133.0163,132.3326,132.4119,28383.0
2022-09-14 13:50:00,133.63,133.99,133.62,133.78,33951.0,132.4218,132.7785,132.4119,132.5704,33951.0
2022-09-14 14:00:00,133.76,133.91,133.33,133.47,25094.0,132.5506,132.6992,132.1245,132.2632,25094.0
2022-09-14 14:10:00,133.45,133.55,133.18,133.49,47620.0,132.2434,132.3425,131.9758,132.283,47620.0
2022-09-14 14:20:00,133.52,133.55,133.25,133.36,20268.0,132.3128,132.3425,132.0452,132.1542,20268.0
2022-09-14 14:30:00,133.37,134.24,133.33,134.22,15411.0,132.1641,133.0262,132.1245,133.0064,15411.0
2022-09-14 14:40:00,134.2,134.2,133.84,134.05,13435.0,132.9866,132.9866,132.6299,132.838,13435.0
2022-09-14 14:50:00,134.01,134.06,133.65,133.71,7994.0,132.7983,132.8479,132.4416,132.501,7994.0
2022-09-14 15:00:00,133.69,133.88,133.63,133.81,9858.0,132.4812,132.6695,132.4218,132.6001,9858.0
2022-09-14 15:10:00,133.87,133.87,133.18,133.36,37330.0,132.6596,132.6596,131.9758,132.1542,37330.0
2022-09-14 15:20:00,133.33,133.54,133.2,133.52,27730.0,132.1245,132.3326,131.9957,132.3128,27730.0
2022-09-14 15:30:00,133.52,134.05,133.34,133.95,34292.0,132.3128,132.838,132.1344,132.7389,34292.0
2022-09-14 15:40:00,133.89,134.37,133.85,134.3,29825.0,132.6794,133.1551,132.6398,133.0857,29825.0
2022-09-14 15:50:00,134.33,134.95,134.33,134.86,131714.0,133.1154,133.7298,133.1154,133.6406,131714.0
2022-09-15 09:30:00,135.58,136.96,134.82,136.92,64852.0,134.3541,135.7217,133.601,135.682,64852.0
2022-09-15 09:40:00,136.96,137.88,136.96,137.66,41519.0,135.7217,136.6333,135.7217,136.4153,41519.0
2022-09-15 09:50:00,137.79,137.97,137.36,137.58,33136.0,136.5442,136.7225,136.118,136.336,33136.0
2022-09-15 10:00:00,137.6,137.81,136.95,137.0,53342.0,136.3559,136.564,135.7117,135.7613,53342.0
2022-09-15 10:10:00,137.02,137.32,136.85,136.85,39743.0,135.7811,136.0784,135.6127,135.6127,39743.0
2022-09-15 10:20:00,136.86,136.86,136.31,136.61,28945.0,135.6226,135.6226,135.0775,135.3748,28945.0
2022-09-15 10:30:00,136.65,137.51,136.58,137.21,38678.0,135.4145,136.2667,135.3451,135.9694,38678.0
2022-09-15 10:40:00,137.2,137.41,136.96,136.96,34785.0,135.9595,136.1676,135.7217,135.7217,34785.0
2022-09-15 10:50:00,136.95,136.95,136.2,136.2,42221.0,135.7117,135.7117,134.9685,134.9685,42221.0
2022-09-15 11:00:00,136.2,136.53,135.96,136.42,36867.0,134.9685,135.2955,134.7307,135.1865,36867.0
2022-09-15 11:10:00,136.37,136.37,135.73,136.14,33125.0,135.137,135.137,134.5028,134.9091,33125.0
2022-09-15 11:20:00,136.17,136.5,136.17,136.29,26795.0,134.9388,135.2658,134.9388,135.0577,26795.0
2022-09-15 11:30:00,136.31,136.4,136.17,136.23,41469.0,135.0775,135.1667,134.9388,134.9983,41469.0
2022-09-15 11:40:00,136.24,136.41,136.13,136.2,28936.0,135.0082,135.1766,134.8992,134.9685,28936.0
2022-09-15 11:50:00,136.2,136.2,135.46,135.54,15530.0,134.9685,134.9685,134.2352,134.3145,15530.0
2022-09-15 12:00:00,135.49,135.85,135.28,135.28,66829.0,134.2649,134.6217,134.0568,134.0568,66829.0
2022-09-15 12:10:00,135.25,135.47,135.04,135.46,17186.0,134.0271,134.2451,133.819,134.2352,17186.0
2022-09-15 12:20:00,135.46,135.46,135.19,135.2,17965.0,134.2352,134.2352,133.9677,133.9776,17965.0
2022-09-15 12:30:00,135.18,135.61,135.18,135.61,9914.0,133.9577,134.3839,133.9577,134.3839,9914.0
2022-09-15 12:40:00,135.64,135.84,135.59,135.8,19960.0,134.4136,134.6118,134.364,134.5721,19960.0
2022-09-15 12:50:00,135.84,136.31,135.83,136.3,33901.0,134.6118,135.0775,134.6019,135.0676,33901.0
2022-09-15 13:00:00,136.3,136.93,136.3,136.47,22381.0,135.0676,135.6919,135.0676,135.2361,22381.0
2022-09-15 13:10:00,136.51,136.66,136.21,136.55,16425.0,135.2757,135.4244,134.9784,135.3154,16425.0
2022-09-15 13:20:00,136.54,136.77,136.44,136.52,12213.0,135.3055,135.5334,135.2064,135.2856,12213.0
2022-09-15 13:30:00,136.52,136.55,136.32,136.4,11385.0,135.2856,135.3154,135.0874,135.1667,11385.0
2022-09-15 13:40:00,136.35,136.43,136.19,136.19,8489.0,135.1172,135.1964,134.9586,134.9586,8489.0
2022-09-15 13:50:00,136.17,136.33,136.04,136.26,10391.0,134.9388,135.0974,134.81,135.028,10391.0
2022-09-15 14:00:00,136.09,136.1,135.7,135.74,13629.0,134.8595,134.8694,134.473,134.5127,13629.0
2022-09-15 14:10:00,135.74,136.22,135.7,136.15,14943.0,134.5127,134.9883,134.473,134.919,14943.0
2022-09-15 14:20:00,136.11,136.11,135.76,136.02,14590.0,134.8793,134.8793,134.5325,134.7902,14590.0
2022-09-15 14:30:00,136.03,136.2,135.83,136.06,16920.0,134.8001,134.9685,134.6019,134.8298,16920.0
2022-09-15 14:40:00,136.03,136.04,135.54,135.54,10512.0,134.8001,134.81,134.3145,134.3145,10512.0
2022-09-15 14:50:00,135.53,135.67,135.41,135.49,16020.0,134.3046,134.4433,134.1857,134.2649,16020.0
2022-09-15 15:00:00,135.45,135.55,135.3,135.4,19588.0,134.2253,134.3244,134.0767,134.1758,19588.0
2022-09-15 15:10:00,135.4,135.45,134.92,135.02,25133.0,134.1758,134.2253,133.7001,133.7992,25133.0
2022-09-15 15:20:00,135.05,135.2,134.69,134.93,68911.0,133.8289,133.9776,133.4722,133.71,68911.0
2022-09-15 15:30:00,134.89,135.23,134.8,135.09,43634.0,133.6704,134.0073,133.5812,133.8686,43634.0
2022-09-15 15:40:00,135.07,135.19,134.94,135.07,43517.0,133.8487,133.9677,133.7199,133.8487,43517.0
2022-09-15 15:50:00,135.1,135.59,134.89,135.22,171180.0,133.8785,134.364,133.6704,133.9974,171180.0
2022-09-16 09:30:00,134.02,134.02,131.93,132.27,250170.0,132.8082,132.8082,130.7371,131.0741,250170.0
2022-09-16 09:40:00,132.26,132.26,131.23,131.32,41304.0,131.0642,131.0642,130.0435,130.1327,41304.0
2022-09-16 09:50:00,131.33,131.41,130.53,131.03,46318.0,130.1426,130.2218,129.3498,129.8453,46318.0
2022-09-16 10:00:00,131.03,131.95,130.96,131.58,39105.0,129.8453,130.757,129.7759,130.3903,39105.0
2022-09-16 10:10:00,131.64,132.6,131.57,132.34,36806.0,130.4498,131.4011,130.3804,131.1434,36806.0
2022-09-16 10:20:00,132.39,132.76,132.22,132.23,22477.0,131.193,131.5596,131.0245,131.0344,22477.0
2022-09-16 10:30:00,132.26,132.74,131.95,132.46,54628.0,131.0642,131.5398,130.757,131.2623,54628.0
2022-09-16 10:40:00,132.54,132.67,132.07,132.14,18891.0,131.3416,131.4704,130.8759,130.9452,18891.0
2022-09-16 10:50:00,132.31,132.57,131.98,132.04,15072.0,131.1137,131.3713,130.7867,130.8461,15072.0
2022-09-16 11:00:00,132.12,132.32,131.89,131.89,30066.0,130.9254,131.1236,130.6975,130.6975,30066.0
2022-09-16 11:10:00,131.65,132.36,131.5,131.92,54587.0,130.4597,131.1632,130.311,130.7272,54587.0
2022-09-16 11:20:00,131.9,131.9,131.06,131.33,10303.0,130.7074,130.7074,129.875,130.1426,10303.0
2022-09-16 11:30:00,131.26,131.58,130.92,130.97,29019.0,130.0732,130.3903,129.7363,129.7858,29019.0
2022-09-16 11:40:00,130.97,131.58,130.97,131.54,14202.0,129.7858,130.3903,129.7858,130.3507,14202.0
2022-09-16 11:50:00,131.57,131.59,131.29,131.41,32660.0,130.3804,130.4002,130.1029,130.2218,32660.0
2022-09-16 12:00:00,131.41,131.43,131.03,131.05,17277.0,130.2218,130.2417,129.8453,129.8651,17277.0
2022-09-16 12:10:00,131.05,131.08,130.71,130.88,14467.0,129.8651,129.8948,129.5282,129.6966,14467.0
2022-09-16 12:20:00,130.88,130.88,130.41,130.59,21638.0,129.6966,129.6966,129.2309,129.4093,21638.0
2022-09-16 12:30:00,130.62,130.66,130.21,130.3,26160.0,129.439,129.4786,129.0327,129.1219,26160.0
2022-09-16 12:40:00,130.32,130.71,130.3,130.7,19971.0,129.1417,129.5282,129.1219,129.5183,19971.0
2022-09-16 12:50:00,130.7,130.81,130.49,130.65,32521.0,129.5183,129.6273,129.3102,129.4687,32521.0
2022-09-16 13:00:00,130.69,130.71,130.19,130.23,11852.0,129.5083,129.5282,129.0129,129.0525,11852.0
2022-09-16 13:10:00,130.3,130.46,130.25,130.38,9780.0,129.1219,129.2804,129.0723,129.2011,9780.0
2022-09-16 13:20:00,130.35,130.37,129.98,130.16,35306.0,129.1714,129.1912,128.8048,128.9831,35306.0
2022-09-16 13:30:00,130.14,130.43,129.99,130.23,22397.0,128.9633,129.2507,128.8147,129.0525,22397.0
2022-09-16 13:40:00,130.27,130.3,129.96,129.96,18407.0,129.0921,129.1219,128.7849,128.7849,18407.0
2022-09-16 13:50:00,129.96,129.97,129.79,129.88,11109.0,128.7849,128.7949,128.6165,128.7057,11109.0
2022-09-16 14:00:00,129.88,129.97,129.79,129.83,15079.0,128.7057,128.7949,128.6165,128.6561,15079.0
2022-09-16 14:10:00,129.84,129.86,129.35,129.36,20886.0,128.666,128.6859,128.1805,128.1904,20886.0
2022-09-16 14:20:00,129.37,129.8,129.16,129.78,83809.0,128.2003,128.6264,127.9922,128.6066,83809.0
2022-09-16 14:30:00,129.75,129.89,129.45,129.51,29015.0,128.5768,128.7156,128.2796,128.339,29015.0
2022-09-16 14:40:00,129.54,129.89,129.42,129.81,40595.0,128.3687,128.7156,128.2498,128.6363,40595.0
2022-09-16 14:50:00,129.79,129.98,129.65,129.74,59958.0,128.6165,128.8048,128.4777,128.5669,59958.0
2022-09-16 15:00:00,129.7,130.52,129.69,130.44,82615.0,128.5273,129.3399,128.5174,129.2606,82615.0
2022-09-16 15:10:00,130.43,130.43,129.8,129.93,26435.0,129.2507,129.2507,128.6264,128.7552,26435.0
2022-09-16 15:20:00,129.93,130.39,129.92,129.96,46798.0,128.7552,129.2111,128.7453,128.7849,46798.0
2022-09-16 15:30:00,129.96,130.21,129.6,130.2,59550.0,128.7849,129.0327,128.4282,129.0228,59550.0
2022-09-16 15:40:00,130.19,130.51,130.04,130.44,82912.0,129.0129,129.33,128.8642,129.2606,82912.0
2022-09-16 15:50:00,130.46,131.03,130.42,130.8,260139.0,129.2804,129.8453,129.2408,129.6174,260139.0
2022-09-19 09:30:00,128.88,132.18,128.8,132.04,38488.0,127.7147,130.9849,127.6354,130.8461,38488.0
2022-09-19 09:40:00,132.24,132.56,131.78,131.79,24505.0,131.0443,131.3614,130.5885,130.5984,24505.0
2022-09-19 09:50:00,131.81,132.39,131.71,132.35,40821.0,130.6182,131.193,130.5191,131.1533,40821.0
2022-09-19 10:00:00,132.29,132.35,131.64,131.9,25348.0,131.0939,131.1533,130.4498,130.7074,25348.0
2022-09-19 10:10:00,131.88,132.95,131.88,132.26,13832.0,130.6876,131.7479,130.6876,131.0642,13832.0
2022-09-19 10:20:00,132.14,132.43,131.82,132.27,13518.0,130.9452,131.2326,130.6281,131.0741,13518.0
2022-09-19 10:30:00,132.27,132.48,131.81,132.17,28045.0,131.0741,131.2822,130.6182,130.975,28045.0
2022-09-19 10:40:00,132.26,132.78,132.21,132.52,42204.0,131.0642,131.5794,131.0146,131.3218,42204.0
2022-09-19 10:50:00,132.53,132.58,131.96,132.02,32351.0,131.3317,131.3813,130.7669,130.8263,32351.0
2022-09-19 11:00:00,131.97,132.27,131.86,131.9,22758.0,130.7768,131.0741,130.6678,130.7074,22758.0
2022-09-19 11:10:00,131.96,132.07,131.7,131.71,18423.0,130.7669,130.8759,130.5092,130.5191,18423.0
2022-09-19 11:20:00,131.67,131.71,131.35,131.57,17098.0,130.4795,130.5191,130.1624,130.3804,17098.0
2022-09-19 11:30:00,131.53,131.6,131.15,131.29,10173.0,130.3408,130.4101,129.9642,130.1029,10173.0
2022-09-19 11:40:00,131.26,131.63,131.25,131.55,10921.0,130.0732,130.4398,130.0633,130.3606,10921.0
2022-09-19 11:50:00,131.51,131.63,131.18,131.18,11961.0,130.3209,130.4398,129.9939,129.9939,11961.0
2022-09-19 12:00:00,131.26,131.43,131.02,131.31,10023.0,130.0732,130.2417,129.8354,130.1227,10023.0
2022-09-19 12:10:00,131.38,131.5,131.17,131.44,13427.0,130.1921,130.311,129.984,130.2516,13427.0
2022-09-19 12:20:00,131.43,131.43,131.0,131.27,79540.0,130.2417,130.2417,129.8155,130.0831,79540.0
2022-09-19 12:30:00,131.27,131.6,131.25,131.5,15729.0,130.0831,130.4101,130.0633,130.311,15729.0
2022-09-19 12:40:00,131.5,131.5,131.15,131.25,13716.0,130.311,130.311,129.9642,130.0633,13716.0
2022-09-19 12:50:00,131.25,131.38,131.2,131.26,15963.0,130.0633,130.1921,130.0137,130.0732,15963.0
2022-09-19 13:00:00,131.28,131.32,131.08,131.25,14769.0,130.093,130.1327,129.8948,130.0633,14769.0
2022-09-19 13:10:00,131.26,131.38,131.03,131.38,6703.0,130.0732,130.1921,129.8453,130.1921,6703.0
2022-09-19 13:20:00,131.38,131.39,131.21,131.39,6260.0,130.1921,130.202,130.0236,130.202,6260.0
2022-09-19 13:30:00,131.4,131.48,131.11,131.22,19716.0,130.2119,130.2912,129.9245,130.0336,19716.0
2022-09-19 13:40:00,131.26,131.3,131.13,131.13,5839.0,130.0732,130.1128,129.9444,129.9444,5839.0
2022-09-19 13:50:00,131.1,131.13,130.96,131.13,9520.0,129.9146,129.9444,129.7759,129.9444,9520.0
2022-09-19 14:00:00,131.08,131.15,130.94,131.15,8251.0,129.8948,129.9642,129.7561,129.9642,8251.0
2022-09-19 14:10:00,131.14,131.15,130.94,130.99,13271.0,129.9543,129.9642,129.7561,129.8056,13271.0
2022-09-19 14:20:00,131.02,131.03,130.76,130.9,12720.0,129.8354,129.8453,129.5777,129.7164,12720.0
2022-09-19 14:30:00,130.96,131.34,130.95,131.25,11309.0,129.7759,130.1525,129.766,130.0633,11309.0
2022-09-19 14:40:00,131.25,131.39,131.15,131.23,20034.0,130.0633,130.202,129.9642,130.0435,20034.0
2022-09-19 14:50:00,131.22,131.44,131.22,131.33,17665.0,130.0336,130.2516,130.0336,130.1426,17665.0
2022-09-19 15:00:00,131.37,131.8,131.34,131.78,24263.0,130.1822,130.6083,130.1525,130.5885,24263.0
2022-09-19 15:10:00,131.77,132.21,131.72,132.0,21008.0,130.5786,131.0146,130.529,130.8065,21008.0
2022-09-19 15:20:00,132.0,132.54,131.92,132.39,28632.0,130.8065,131.3416,130.7272,131.193,28632.0
2022-09-19 15:30:00,132.44,132.75,132.44,132.66,40645.0,131.2425,131.5497,131.2425,131.4605,40645.0
2022-09-19 15:40:00,132.63,132.75,132.26,132.27,33550.0,131.4308,131.5497,131.0642,131.0741,33550.0
2022-09-19 15:50:00,132.28,132.47,132.13,132.28,116091.0,131.084,131.2723,130.9353,131.084,116091.0
2022-09-20 09:30:00,131.59,133.29,131.3,132.32,41667.0,130.4002,132.0848,130.1128,131.1236,41667.0
2022-09-20 09:40:00,132.44,133.24,132.36,132.81,35892.0,131.2425,132.0353,131.1632,131.6092,35892.0
2022-09-20 09:50:00,132.81,132.81,132.11,132.4,14657.0,131.6092,131.6092,130.9155,131.2029,14657.0
2022-09-20 10:00:00,132.38,133.21,132.38,133.03,38046.0,131.1831,132.0056,131.1831,131.8272,38046.0
2022-09-20 10:10:00,133.09,133.22,132.11,132.11,23628.0,131.8866,132.0155,130.9155,130.9155,23628.0
2022-09-20 10:20:00,132.08,132.26,131.56,131.72,49510.0,130.8858,131.0642,130.3705,130.529,49510.0
2022-09-20 10:30:00,131.67,131.75,131.22,131.41,13473.0,130.4795,130.5588,130.0336,130.2218,13473.0
2022-09-20 10:40:00,131.4,131.6,131.24,131.59,13335.0,130.2119,130.4101,130.0534,130.4002,13335.0
2022-09-20 10:50:00,131.58,131.96,131.53,131.84,12262.0,130.3903,130.7669,130.3408,130.6479,12262.0
2022-09-20 11:00:00,131.95,132.04,131.73,131.77,12561.0,130.757,130.8461,130.5389,130.5786,12561.0
2022-09-20 11:10:00,131.76,131.92,131.69,131.92,14368.0,130.5687,130.7272,130.4993,130.7272,14368.0
2022-09-20 11:20:00,131.84,132.13,131.7,131.96,11951.0,130.6479,130.9353,130.5092,130.7669,11951.0
2022-09-20 11:30:00,132.0,132.1,131.79,132.05,27185.0,130.8065,130.9056,130.5984,130.856,27185.0
2022-09-20 11:40:00,132.0,132.11,131.86,131.86,8162.0,130.8065,130.9155,130.6678,130.6678,8162.0
2022-09-20 11:50:00,131.86,132.09,131.74,131.99,6281.0,130.6678,130.8957,130.5489,130.7966,6281.0
2022-09-20 12:00:00,131.99,132.13,131.95,131.97,10602.0,130.7966,130.9353,130.757,130.7768,10602.0
2022-09-20 12:10:00,131.95,132.0,131.74,131.77,8626.0,130.757,130.8065,130.5489,130.5786,8626.0
2022-09-20 12:20:00,131.83,131.84,131.55,131.61,15313.0,130.638,130.6479,130.3606,130.42,15313.0
2022-09-20 12:30:00,131.63,131.64,131.33,131.45,25012.0,130.4398,130.4498,130.1426,130.2615,25012.0
2022-09-20 12:40:00,131.47,131.58,131.22,131.39,32952.0,130.2813,130.3903,130.0336,130.202,32952.0
2022-09-20 12:50:00,131.39,131.4,131.18,131.24,9844.0,130.202,130.2119,129.9939,130.0534,9844.0
2022-09-20 13:00:00,131.23,131.27,130.95,131.03,12893.0,130.0435,130.0831,129.766,129.8453,12893.0
2022-09-20 13:10:00,131.02,131.02,130.68,130.7,9284.0,129.8354,129.8354,129.4984,129.5183,9284.0
2022-09-20 13:20:00,130.75,130.89,130.64,130.71,15598.0,129.5678,129.7065,129.4588,129.5282,15598.0
2022-09-20 13:30:00,130.65,130.75,130.5,130.63,17480.0,129.4687,129.5678,129.3201,129.4489,17480.0
2022-09-20 13:40:00,130.63,130.94,130.63,130.78,6448.0,129.4489,129.7561,129.4489,129.5975,6448.0
2022-09-20 13:50:00,130.75,130.76,130.4,130.5,5394.0,129.5678,129.5777,129.221,129.3201,5394.0
2022-09-20 14:00:00,130.47,130.74,130.47,130.63,8243.0,129.2903,129.5579,129.2903,129.4489,8243.0
2022-09-20 14:10:00,130.62,130.7,130.25,130.61,18805.0,129.439,129.5183,129.0723,129.4291,18805.0
2022-09-20 14:20:00,130.6,130.81,130.59,130.62,11041.0,129.4192,129.6273,129.4093,129.439,11041.0
2022-09-20 14:30:00,130.55,130.63,130.41,130.53,9597.0,129.3696,129.4489,129.2309,129.3498,9597.0
2022-09-20 14:40:00,130.54,131.06,130.27,130.96,26398.0,129.3597,129.875,129.0921,129.7759,26398.0
2022-09-20 14:50:00,130.96,131.1,130.83,131.05,9170.0,129.7759,129.9146,129.6471,129.8651,9170.0
2022-09-20 15:00:00,131.05,131.36,130.95,131.02,12638.0,129.8651,130.1723,129.766,129.8354,12638.0
2022-09-20 15:10:00,131.03,131.36,131.0,131.24,11508.0,129.8453,130.1723,129.8155,130.0534,11508.0
2022-09-20 15:20:00,131.29,131.88,131.22,131.78,17458.0,130.1029,130.6876,130.0336,130.5885,17458.0
2022-09-20 15:30:00,131.76,132.09,131.61,132.0,31958.0,130.5687,130.8957,130.42,130.8065,31958.0
2022-09-20 15:40:00,132.0,132.17,131.9,131.97,30417.0,130.8065,130.975,130.7074,130.7768,30417.0
2022-09-20 15:50:00,131.96,132.06,131.51,131.67,67000.0,130.7669,130.866,130.3209,130.4795,67000.0
2022-09-21 09:30:00,131.58,131.6,129.26,129.44,35042.0,130.3903,130.4101,128.0913,128.2696,35042.0
2022-09-21 09:40:00,129.46,129.7,128.55,128.56,29419.0,128.2895,128.5273,127.3877,127.3976,29419.0
2022-09-21 09:50:00,128.61,128.73,127.33,127.46,44331.0,127.4472,127.5661,126.1787,126.3076,44331.0
2022-09-21 10:00:00,127.41,127.52,125.59,125.66,110602.0,126.258,126.367,124.4545,124.5238,110602.0
2022-09-21 10:10:00,125.59,126.19,125.13,126.19,119781.0,124.4545,125.049,123.9986,125.049,119781.0
2022-09-21 10:20:00,126.23,127.04,126.05,126.91,40685.0,125.0887,125.8913,124.9103,125.7625,40685.0
2022-09-21 10:30:00,126.92,127.35,126.65,126.98,35447.0,125.7724,126.1985,125.5049,125.8319,35447.0
2022-09-21 10:40:00,126.98,127.01,126.33,126.44,29448.0,125.8319,125.8616,125.1878,125.2968,29448.0
2022-09-21 10:50:00,126.42,127.89,126.39,127.73,33438.0,125.277,126.7337,125.2472,126.5751,33438.0
2022-09-21 11:00:00,127.77,127.83,127.08,127.18,22042.0,126.6147,126.6742,125.931,126.0301,22042.0
2022-09-21 11:10:00,127.19,127.86,127.18,127.73,15670.0,126.04,126.7039,126.0301,126.5751,15670.0
2022-09-21 11:20:00,127.69,127.73,127.27,127.42,24641.0,126.5355,126.5751,126.1193,126.2679,24641.0
2022-09-21 11:30:00,127.45,127.78,127.39,127.46,34599.0,126.2976,126.6247,126.2382,126.3076,34599.0
2022-09-21 11:40:00,127.43,127.53,127.2,127.42,17856.0,126.2778,126.3769,126.0499,126.2679,17856.0
2022-09-21 11:50:00,127.42,127.8,127.31,127.7,17250.0,126.2679,126.6445,126.1589,126.5454,17250.0
2022-09-21 12:00:00,127.75,127.93,127.69,127.9,18214.0,126.5949,126.7733,126.5355,126.7436,18214.0
2022-09-21 12:10:00,127.89,127.92,127.7,127.86,10794.0,126.7337,126.7634,126.5454,126.7039,10794.0
2022-09-21 12:20:00,127.83,127.85,127.71,127.79,10580.0,126.6742,126.694,126.5553,126.6346,10580.0
2022-09-21 12:30:00,127.84,128.0,127.81,127.96,14442.0,126.6841,126.8427,126.6544,126.803,14442.0
2022-09-21 12:40:00,127.94,127.94,127.64,127.79,14316.0,126.7832,126.7832,126.4859,126.6346,14316.0
2022-09-21 12:50:00,127.8,127.8,127.5,127.56,9387.0,126.6445,126.6445,126.3472,126.4066,9387.0
2022-09-21 13:00:00,127.54,127.82,127.54,127.76,15105.0,126.3868,126.6643,126.3868,126.6048,15105.0
2022-09-21 13:10:00,127.75,127.77,127.41,127.42,39503.0,126.5949,126.6147,126.258,126.2679,39503.0
2022-09-21 13:20:00,127.4,127.71,127.19,127.66,20999.0,126.2481,126.5553,126.04,126.5057,20999.0
2022-09-21 13:30:00,127.7,128.12,127.63,128.12,27841.0,126.5454,126.9616,126.476,126.9616,27841.0
2022-09-21 13:40:00,128.15,128.34,128.13,128.27,12555.0,126.9913,127.1796,126.9715,127.1102,12555.0
2022-09-21 13:50:00,128.36,128.68,128.35,128.68,7394.0,127.1994,127.5165,127.1895,127.5165,7394.0
2022-09-21 14:00:00,128.73,128.73,126.43,127.23,13662.0,127.5661,127.5661,125.2869,126.0796,13662.0
2022-09-21 14:10:00,127.24,127.33,126.38,126.78,19050.0,126.0895,126.1787,125.2373,125.6337,19050.0
2022-09-21 14:20:00,126.73,127.34,126.72,126.89,11777.0,125.5842,126.1886,125.5742,125.7427,11777.0
2022-09-21 14:30:00,126.9,128.42,126.43,127.97,30518.0,125.7526,127.2589,125.2869,126.8129,30518.0
2022-09-21 14:40:00,127.86,129.84,127.7,128.43,30663.0,126.7039,128.666,126.5454,127.2688,30663.0
2022-09-21 14:50:00,128.45,129.34,128.15,129.09,40944.0,127.2886,128.1706,126.9913,127.9228,40944.0
2022-09-21 15:00:00,129.25,129.48,128.4,128.4,18040.0,128.0814,128.3093,127.2391,127.2391,18040.0
2022-09-21 15:10:00,128.22,128.25,126.82,127.51,72744.0,127.0607,127.0904,125.6733,126.3571,72744.0
2022-09-21 15:20:00,127.4,127.45,126.48,126.55,22218.0,126.2481,126.2976,125.3364,125.4058,22218.0
2022-09-21 15:30:00,126.5,126.5,125.38,125.41,53674.0,125.3562,125.3562,124.2464,124.2761,53674.0
2022-09-21 15:40:00,125.41,125.74,124.73,124.78,93550.0,124.2761,124.6031,123.6022,123.6518,93550.0
2022-09-21 15:50:00,124.83,125.15,124.63,124.64,180717.0,123.7013,124.0184,123.5031,123.513,180717.0
2022-09-22 09:30:00,124.63,124.63,123.31,123.47,42819.0,123.5031,123.5031,122.1951,122.3536,42819.0
2022-09-22 09:40:00,123.43,123.43,122.62,122.68,19098.0,122.314,122.314,121.5113,121.5708,19098.0
2022-09-22 09:50:00,122.65,122.72,121.45,121.79,39994.0,121.541,121.6104,120.3519,120.6888,39994.0
2022-09-22 10:00:00,121.88,122.15,121.71,121.92,23651.0,120.778,121.0456,120.6095,120.8176,23651.0
2022-09-22 10:10:00,121.79,122.35,121.55,121.66,32241.0,120.6888,121.2438,120.451,120.56,32241.0
2022-09-22 10:20:00,121.7,121.74,121.12,121.54,18534.0,120.5996,120.6393,120.0249,120.4411,18534.0
2022-09-22 10:30:00,121.57,121.92,121.17,121.37,43188.0,120.4708,120.8176,120.0744,120.2726,43188.0
2022-09-22 10:40:00,121.37,121.48,120.71,120.83,71156.0,120.2726,120.3816,119.6186,119.7375,71156.0
2022-09-22 10:50:00,120.83,120.93,120.31,120.7,72108.0,119.7375,119.8366,119.2222,119.6087,72108.0
2022-09-22 11:00:00,120.74,121.47,120.29,121.47,64878.0,119.6483,120.3717,119.2024,120.3717,64878.0
2022-09-22 11:10:00,121.46,121.46,120.63,120.76,19982.0,120.3618,120.3618,119.5393,119.6681,19982.0
2022-09-22 11:20:00,120.75,121.31,120.68,121.21,49591.0,119.6582,120.2132,119.5889,120.1141,49591.0
2022-09-22 11:30:00,121.22,121.57,120.98,121.01,29061.0,120.124,120.4708,119.8861,119.9159,29061.0
2022-09-22 11:40:00,121.05,121.19,120.59,121.13,44477.0,119.9555,120.0942,119.4997,120.0348,44477.0
2022-09-22 11:50:00,121.11,121.39,120.41,120.56,55763.0,120.015,120.2924,119.3213,119.4699,55763.0
2022-09-22 12:00:00,120.6,120.92,120.38,120.73,30786.0,119.5096,119.8267,119.2916,119.6384,30786.0
2022-09-22 12:10:00,120.71,120.82,120.34,120.58,54983.0,119.6186,119.7276,119.2519,119.4898,54983.0
2022-09-22 12:20:00,120.58,120.97,120.37,120.48,23024.0,119.4898,119.8762,119.2817,119.3907,23024.0
2022-09-22 12:30:00,120.44,120.44,119.75,119.82,28807.0,119.351,119.351,118.6673,118.7366,28807.0
2022-09-22 12:40:00,119.78,120.1,119.34,119.91,221337.0,118.697,119.0141,118.261,118.8258,221337.0
2022-09-22 12:50:00,119.85,120.11,119.3,119.35,132963.0,118.7664,119.024,118.2213,118.2709,132963.0
2022-09-22 13:00:00,119.36,119.9,119.35,119.52,47895.0,118.2808,118.8159,118.2709,118.4393,47895.0
2022-09-22 13:10:00,119.48,119.58,119.13,119.33,44547.0,118.3997,118.4988,118.0529,118.2511,44547.0
2022-09-22 13:20:00,119.37,119.66,119.27,119.54,69888.0,118.2907,118.5781,118.1916,118.4592,69888.0
2022-09-22 13:30:00,119.7,119.7,119.26,119.41,68025.0,118.6177,118.6177,118.1817,118.3303,68025.0
2022-09-22 13:40:00,119.37,119.61,119.25,119.41,48706.0,118.2907,118.5285,118.1718,118.3303,48706.0
2022-09-22 13:50:00,119.41,119.74,119.32,119.61,88260.0,118.3303,118.6574,118.2412,118.5285,88260.0
2022-09-22 14:00:00,119.58,119.68,118.83,118.85,63869.0,118.4988,118.5979,117.7556,117.7754,63869.0
2022-09-22 14:10:00,118.88,119.06,118.43,118.47,69248.0,117.8051,117.9835,117.3592,117.3988,69248.0
2022-09-22 14:20:00,118.53,119.1,118.5,118.86,124364.0,117.4583,118.0231,117.4286,117.7853,124364.0
2022-09-22 14:30:00,118.91,119.2,118.79,119.12,23084.0,117.8349,118.1222,117.7159,118.043,23084.0
2022-09-22 14:40:00,119.16,119.16,118.7,118.74,30968.0,118.0826,118.0826,117.6268,117.6664,30968.0
2022-09-22 14:50:00,118.75,119.46,118.74,119.26,42520.0,117.6763,118.3799,117.6664,118.1817,42520.0
2022-09-22 15:00:00,119.26,119.87,119.23,119.87,74808.0,118.1817,118.7862,118.152,118.7862,74808.0
2022-09-22 15:10:00,119.86,120.42,119.7,119.94,92778.0,118.7763,119.3312,118.6177,118.8555,92778.0
2022-09-22 15:20:00,120.0,120.23,119.67,120.23,52461.0,118.915,119.1429,118.588,119.1429,52461.0
2022-09-22 15:30:00,120.28,120.37,119.98,119.99,94887.0,119.1925,119.2817,118.8952,118.9051,94887.0
2022-09-22 15:40:00,120.01,120.03,119.54,119.97,84806.0,118.9249,118.9447,118.4592,118.8853,84806.0
2022-09-22 15:50:00,119.99,120.03,119.37,119.42,267720.0,118.9051,118.9447,118.2907,118.3402,267720.0
2022-09-23 09:30:00,118.03,118.05,116.38,116.83,97626.0,116.9628,116.9826,115.3277,115.7737,97626.0
2022-09-23 09:40:00,116.75,117.59,116.58,117.26,50553.0,115.6944,116.5268,115.5259,116.1998,50553.0
2022-09-23 09:50:00,117.16,117.56,116.86,117.05,92460.0,116.1007,116.4971,115.8034,115.9917,92460.0
2022-09-23 10:00:00,116.94,118.25,116.8,118.13,56879.0,115.8827,117.1808,115.7439,117.0619,56879.0
2022-09-23 10:10:00,118.07,118.41,117.6,118.24,54270.0,117.0025,117.3394,116.5367,117.1709,54270.0
2022-09-23 10:20:00,118.22,118.78,117.95,118.63,53185.0,117.1511,117.706,116.8835,117.5574,53185.0
2022-09-23 10:30:00,118.62,118.7,118.04,118.06,51196.0,117.5475,117.6268,116.9727,116.9925,51196.0
2022-09-23 10:40:00,118.04,118.23,117.91,118.06,63268.0,116.9727,117.161,116.8439,116.9925,63268.0
2022-09-23 10:50:00,118.1,118.1,117.15,117.34,61944.0,117.0322,117.0322,116.0908,116.2791,61944.0
2022-09-23 11:00:00,117.34,117.62,117.12,117.52,78373.0,116.2791,116.5565,116.061,116.4574,78373.0
2022-09-23 11:10:00,117.52,117.95,117.45,117.95,20760.0,116.4574,116.8835,116.3881,116.8835,20760.0
2022-09-23 11:20:00,117.91,118.06,117.61,117.61,20129.0,116.8439,116.9925,116.5466,116.5466,20129.0
2022-09-23 11:30:00,117.61,118.04,117.44,117.61,22551.0,116.5466,116.9727,116.3781,116.5466,22551.0
2022-09-23 11:40:00,117.6,117.72,117.38,117.5,36462.0,116.5367,116.6556,116.3187,116.4376,36462.0
2022-09-23 11:50:00,117.49,117.62,117.43,117.51,26965.0,116.4277,116.5565,116.3682,116.4475,26965.0
2022-09-23 12:00:00,117.5,117.62,117.37,117.51,59754.0,116.4376,116.5565,116.3088,116.4475,59754.0
2022-09-23 12:10:00,117.51,117.51,117.24,117.32,12510.0,116.4475,116.4475,116.18,116.2592,12510.0
2022-09-23 12:20:00,117.28,117.32,117.14,117.15,12912.0,116.2196,116.2592,116.0809,116.0908,12912.0
2022-09-23 12:30:00,117.11,117.17,116.98,117.02,14768.0,116.0511,116.1106,115.9223,115.9619,14768.0
2022-09-23 12:40:00,117.0,117.25,116.81,117.25,28753.0,115.9421,116.1899,115.7538,116.1899,28753.0
2022-09-23 12:50:00,117.23,117.84,117.23,117.76,46441.0,116.17,116.7745,116.17,116.6953,46441.0
2022-09-23 13:00:00,117.74,117.96,117.72,117.79,11376.0,116.6754,116.8934,116.6556,116.725,11376.0
2022-09-23 13:10:00,117.83,118.03,117.68,117.99,19688.0,116.7646,116.9628,116.616,116.9232,19688.0
2022-09-23 13:20:00,117.98,118.06,117.64,117.65,12308.0,116.9133,116.9925,116.5763,116.5862,12308.0
2022-09-23 13:30:00,117.74,117.99,117.66,117.87,18135.0,116.6754,116.9232,116.5962,116.8043,18135.0
2022-09-23 13:40:00,117.87,117.98,117.58,117.82,14434.0,116.8043,116.9133,116.5169,116.7547,14434.0
2022-09-23 13:50:00,117.79,117.83,117.65,117.82,11788.0,116.725,116.7646,116.5862,116.7547,11788.0
2022-09-23 14:00:00,117.77,117.97,117.5,117.5,18737.0,116.7052,116.9034,116.4376,116.4376,18737.0
2022-09-23 14:10:00,117.57,117.58,117.08,117.08,19271.0,116.507,116.5169,116.0214,116.0214,19271.0
2022-09-23 14:20:00,117.1,117.52,117.04,117.25,39194.0,116.0412,116.4574,115.9818,116.1899,39194.0
2022-09-23 14:30:00,117.22,117.22,116.9,116.99,30970.0,116.1601,116.1601,115.843,115.9322,30970.0
2022-09-23 14:40:00,116.97,117.42,116.91,117.39,43610.0,115.9124,116.3583,115.8529,116.3286,43610.0
2022-09-23 14:50:00,117.37,117.41,116.98,117.14,50172.0,116.3088,116.3484,115.9223,116.0809,50172.0
2022-09-23 15:00:00,117.16,117.71,117.13,117.63,47010.0,116.1007,116.6457,116.071,116.5664,47010.0
2022-09-23 15:10:00,117.66,117.92,117.48,117.8,50647.0,116.5962,116.8538,116.4178,116.7349,50647.0
2022-09-23 15:20:00,117.78,118.11,117.68,118.11,60887.0,116.7151,117.0421,116.616,117.0421,60887.0
2022-09-23 15:30:00,118.11,118.36,117.96,118.23,52316.0,117.0421,117.2898,116.8934,117.161,52316.0
2022-09-23 15:40:00,118.22,118.49,118.06,118.13,94932.0,117.1511,117.4187,116.9925,117.0619,94932.0
2022-09-23 15:50:00,118.13,118.36,117.87,118.34,265208.0,117.0619,117.2898,116.8043,117.27,265208.0
2022-09-26 09:30:00,118.83,119.43,118.55,119.13,71976.0,117.7556,118.3502,117.4781,118.0529,71976.0
2022-09-26 09:40:00,119.02,119.29,117.87,118.62,41565.0,117.9439,118.2114,116.8043,117.5475,41565.0
2022-09-26 09:50:00,118.63,119.76,118.62,119.6,35853.0,117.5574,118.6772,117.5475,118.5186,35853.0
2022-09-26 10:00:00,119.49,119.78,118.93,119.0,23872.0,118.4096,118.697,117.8547,117.924,23872.0
2022-09-26 10:10:00,119.07,119.9,118.71,119.69,16149.0,117.9934,118.8159,117.6367,118.6078,16149.0
2022-09-26 10:20:00,119.78,119.88,119.25,119.56,41298.0,118.697,118.7961,118.1718,118.479,41298.0
2022-09-26 10:30:00,119.51,119.51,118.8,119.42,42901.0,118.4294,118.4294,117.7259,118.3402,42901.0
2022-09-26 10:40:00,119.42,119.49,119.01,119.38,28967.0,118.3402,118.4096,117.934,118.3006,28967.0
2022-09-26 10:50:00,119.43,119.58,119.11,119.27,55268.0,118.3502,118.4988,118.033,118.1916,55268.0
2022-09-26 11:00:00,119.24,119.3,118.22,118.37,63883.0,118.1619,118.2213,117.1511,117.2997,63883.0
2022-09-26 11:10:00,118.31,118.86,118.26,118.58,28037.0,117.2403,117.7853,117.1907,117.5078,28037.0
2022-09-26 11:20:00,118.59,118.64,118.17,118.34,17887.0,117.5178,117.5673,117.1015,117.27,17887.0
2022-09-26 11:30:00,118.34,118.67,118.3,118.32,13256.0,117.27,117.597,117.2304,117.2502,13256.0
2022-09-26 11:40:00,118.41,118.69,118.1,118.5,31079.0,117.3394,117.6168,117.0322,117.4286,31079.0
2022-09-26 11:50:00,118.49,118.76,118.43,118.53,11204.0,117.4187,117.6862,117.3592,117.4583,11204.0
2022-09-26 12:00:00,118.47,118.47,118.01,118.09,22608.0,117.3988,117.3988,116.943,117.0223,22608.0
2022-09-26 12:10:00,118.08,118.68,118.0,118.5,45128.0,117.0124,117.6069,116.9331,117.4286,45128.0
2022-09-26 12:20:00,118.48,118.51,117.78,117.9,19916.0,117.4087,117.4385,116.7151,116.834,19916.0
2022-09-26 12:30:00,117.95,117.97,117.59,117.7,10803.0,116.8835,116.9034,116.5268,116.6358,10803.0
2022-09-26 12:40:00,117.73,117.9,117.4,117.74,25317.0,116.6655,116.834,116.3385,116.6754,25317.0
2022-09-26 12:50:00,117.75,118.05,117.69,117.98,26404.0,116.6853,116.9826,116.6259,116.9133,26404.0
2022-09-26 13:00:00,117.93,117.96,117.41,117.47,6033.0,116.8637,116.8934,116.3484,116.4079,6033.0
2022-09-26 13:10:00,117.43,117.46,117.08,117.25,23231.0,116.3682,116.398,116.0214,116.1899,23231.0
2022-09-26 13:20:00,117.34,117.43,116.9,117.09,11316.0,116.2791,116.3682,115.843,116.0313,11316.0
2022-09-26 13:30:00,117.17,117.66,117.16,117.51,14647.0,116.1106,116.5962,116.1007,116.4475,14647.0
2022-09-26 13:40:00,117.57,117.86,117.38,117.77,17464.0,116.507,116.7944,116.3187,116.7052,17464.0
2022-09-26 13:50:00,117.75,118.05,117.26,117.31,25989.0,116.6853,116.9826,116.1998,116.2493,25989.0
2022-09-26 14:00:00,117.28,117.9,117.27,117.89,10702.0,116.2196,116.834,116.2097,116.8241,10702.0
2022-09-26 14:10:00,117.82,117.82,117.4,117.5,10621.0,116.7547,116.7547,116.3385,116.4376,10621.0
2022-09-26 14:20:00,117.4,117.59,117.4,117.53,18155.0,116.3385,116.5268,116.3385,116.4673,18155.0
2022-09-26 14:30:00,117.49,117.83,117.44,117.59,14801.0,116.4277,116.7646,116.3781,116.5268,14801.0
2022-09-26 14:40:00,117.63,118.25,117.56,118.22,19478.0,116.5664,117.1808,116.4971,117.1511,19478.0
2022-09-26 14:50:00,118.14,118.34,117.99,118.04,13412.0,117.0718,117.27,116.9232,116.9727,13412.0
2022-09-26 15:00:00,117.99,118.13,117.66,117.94,20523.0,116.9232,117.0619,116.5962,116.8736,20523.0
2022-09-26 15:10:00,117.99,118.09,117.6,117.94,25389.0,116.9232,117.0223,116.5367,116.8736,25389.0
2022-09-26 15:20:00,117.94,118.0,117.6,117.75,17974.0,116.8736,116.9331,116.5367,116.6853,17974.0
2022-09-26 15:30:00,117.69,117.84,117.42,117.64,29430.0,116.6259,116.7745,116.3583,116.5763,29430.0
2022-09-26 15:40:00,117.62,117.93,117.41,117.77,54805.0,116.5565,116.8637,116.3484,116.7052,54805.0
2022-09-26 15:50:00,117.74,118.03,117.36,117.45,167680.0,116.6754,116.9628,116.2989,116.3881,167680.0
2022-09-27 09:30:00,120.16,120.73,119.49,120.37,81973.0,119.0736,119.6384,118.4096,119.2817,81973.0
2022-09-27 09:40:00,120.41,120.94,119.73,119.73,81934.0,119.3213,119.8465,118.6474,118.6474,81934.0
2022-09-27 09:50:00,119.66,120.3,119.62,120.21,35605.0,118.5781,119.2123,118.5384,119.1231,35605.0
2022-09-27 10:00:00,120.23,120.54,119.29,119.42,43899.0,119.1429,119.4501,118.2114,118.3402,43899.0
2022-09-27 10:10:00,119.45,120.04,119.45,119.91,24402.0,118.37,118.9546,118.37,118.8258,24402.0
2022-09-27 10:20:00,119.92,120.43,119.87,120.03,80545.0,118.8357,119.3411,118.7862,118.9447,80545.0
2022-09-27 10:30:00,120.06,120.74,120.06,120.35,134394.0,118.9745,119.6483,118.9745,119.2618,134394.0
2022-09-27 10:40:00,120.34,120.66,120.26,120.29,32104.0,119.2519,119.569,119.1727,119.2024,32104.0
2022-09-27 10:50:00,120.34,120.5,120.07,120.3,19621.0,119.2519,119.4105,118.9844,119.2123,19621.0
2022-09-27 11:00:00,120.3,120.53,120.07,120.43,20439.0,119.2123,119.4402,118.9844,119.3411,20439.0
2022-09-27 11:10:00,120.47,120.47,119.89,120.06,15937.0,119.3808,119.3808,118.806,118.9745,15937.0
2022-09-27 11:20:00,120.0,120.06,118.97,118.97,34007.0,118.915,118.9745,117.8943,117.8943,34007.0
2022-09-27 11:30:00,118.9,119.3,118.78,118.84,18484.0,117.8249,118.2213,117.706,117.7655,18484.0
2022-09-27 11:40:00,118.84,119.03,118.71,118.77,12315.0,117.7655,117.9538,117.6367,117.6961,12315.0
2022-09-27 11:50:00,118.77,118.91,118.09,118.1,31540.0,117.6961,117.8349,117.0223,117.0322,31540.0
2022-09-27 12:00:00,118.08,118.11,117.72,117.87,34779.0,117.0124,117.0421,116.6556,116.8043,34779.0
2022-09-27 12:10:00,117.86,117.91,116.93,116.93,43346.0,116.7944,116.8439,115.8728,115.8728,43346.0
2022-09-27 12:20:00,116.92,117.56,116.89,117.38,22381.0,115.8629,116.4971,115.8331,116.3187,22381.0
2022-09-27 12:30:00,117.36,117.58,117.05,117.12,19972.0,116.2989,116.5169,115.9917,116.061,19972.0
2022-09-27 12:40:00,117.1,117.59,117.02,117.56,12593.0,116.0412,116.5268,115.9619,116.4971,12593.0
2022-09-27 12:50:00,117.59,118.0,117.28,117.81,16965.0,116.5268,116.9331,116.2196,116.7448,16965.0
2022-09-27 13:00:00,117.71,117.71,117.25,117.46,15048.0,116.6457,116.6457,116.1899,116.398,15048.0
2022-09-27 13:10:00,117.43,117.67,117.34,117.64,28106.0,116.3682,116.6061,116.2791,116.5763,28106.0
2022-09-27 13:20:00,117.69,117.69,117.41,117.65,11480.0,116.6259,116.6259,116.3484,116.5862,11480.0
2022-09-27 13:30:00,117.54,117.87,117.51,117.69,13281.0,116.4772,116.8043,116.4475,116.6259,13281.0
2022-09-27 13:40:00,117.7,117.77,117.39,117.6,13086.0,116.6358,116.7052,116.3286,116.5367,13086.0
2022-09-27 13:50:00,117.52,117.76,117.47,117.72,14391.0,116.4574,116.6953,116.4079,116.6556,14391.0
2022-09-27 14:00:00,117.72,118.0,117.67,117.72,49429.0,116.6556,116.9331,116.6061,116.6556,49429.0
2022-09-27 14:10:00,117.72,117.77,117.32,117.39,53470.0,116.6556,116.7052,116.2592,116.3286,53470.0
2022-09-27 14:20:00,117.43,117.78,117.42,117.78,29235.0,116.3682,116.7151,116.3583,116.7151,29235.0
2022-09-27 14:30:00,117.76,118.1,117.59,118.1,73203.0,116.6953,117.0322,116.5268,117.0322,73203.0
2022-09-27 14:40:00,118.1,118.38,118.03,118.33,40997.0,117.0322,117.3096,116.9628,117.2601,40997.0
2022-09-27 14:50:00,118.34,118.53,118.12,118.43,44031.0,117.27,117.4583,117.052,117.3592,44031.0
2022-09-27 15:00:00,118.39,118.57,118.16,118.48,24255.0,117.3196,117.4979,117.0916,117.4087,24255.0
2022-09-27 15:10:00,118.47,118.52,117.97,118.29,29418.0,117.3988,117.4484,116.9034,117.2205,29418.0
2022-09-27 15:20:00,118.3,118.5,118.02,118.05,27775.0,117.2304,117.4286,116.9529,116.9826,27775.0
2022-09-27 15:30:00,118.05,118.09,117.7,117.79,52120.0,116.9826,117.0223,116.6358,116.725,52120.0
2022-09-27 15:40:00,117.75,118.07,117.68,117.97,79394.0,116.6853,117.0025,116.616,116.9034,79394.0
2022-09-27 15:50:00,117.97,118.36,117.95,118.15,211341.0,116.9034,117.2898,116.8835,117.0817,211341.0
2022-09-28 09:30:00,118.53,119.87,117.94,119.72,45645.0,117.4583,118.7862,116.8736,118.6375,45645.0
2022-09-28 09:40:00,119.79,120.48,119.55,120.11,30172.0,118.7069,119.3907,118.4691,119.024,30172.0
2022-09-28 09:50:00,120.12,120.65,120.01,120.39,16431.0,119.0339,119.5591,118.9249,119.3015,16431.0
2022-09-28 10:00:00,120.31,120.79,120.24,120.4,21265.0,119.2222,119.6979,119.1528,119.3114,21265.0
2022-09-28 10:10:00,120.33,120.58,120.0,120.15,14760.0,119.242,119.4898,118.915,119.0636,14760.0
2022-09-28 10:20:00,120.22,121.08,120.2,120.98,31620.0,119.133,119.9852,119.1132,119.8861,31620.0
2022-09-28 10:30:00,121.08,121.87,120.92,121.35,21846.0,119.9852,120.7681,119.8267,120.2528,21846.0
2022-09-28 10:40:00,121.35,122.25,121.35,122.05,16447.0,120.2528,121.1447,120.2528,120.9465,16447.0
2022-09-28 10:50:00,122.12,122.14,121.76,121.76,18514.0,121.0158,121.0357,120.6591,120.6591,18514.0
2022-09-28 11:00:00,121.73,122.27,121.58,122.12,24958.0,120.6294,121.1645,120.4807,121.0158,24958.0
2022-09-28 11:10:00,122.12,122.45,121.98,122.33,28962.0,121.0158,121.3428,120.8771,121.2239,28962.0
2022-09-28 11:20:00,122.34,122.67,122.29,122.3,14496.0,121.2338,121.5609,121.1843,121.1942,14496.0
2022-09-28 11:30:00,122.35,122.4,121.96,122.05,22711.0,121.2438,121.2933,120.8573,120.9465,22711.0
2022-09-28 11:40:00,122.07,122.71,121.95,122.7,16772.0,120.9663,121.6005,120.8474,121.5906,16772.0
2022-09-28 11:50:00,122.7,122.88,122.56,122.6,21302.0,121.5906,121.769,121.4519,121.4915,21302.0
2022-09-28 12:00:00,122.64,122.67,122.29,122.3,15178.0,121.5311,121.5609,121.1843,121.1942,15178.0
2022-09-28 12:10:00,122.36,123.14,122.36,123.14,30527.0,121.2537,122.0266,121.2537,122.0266,30527.0
2022-09-28 12:20:00,123.18,123.19,122.47,122.67,24115.0,122.0662,122.0762,121.3627,121.5609,24115.0
2022-09-28 12:30:00,122.71,122.92,122.56,122.69,12473.0,121.6005,121.8086,121.4519,121.5807,12473.0
2022-09-28 12:40:00,122.62,123.01,122.62,122.92,10635.0,121.5113,121.8978,121.5113,121.8086,10635.0
2022-09-28 12:50:00,122.94,123.12,122.82,123.09,15588.0,121.8284,122.0068,121.7095,121.9771,15588.0
2022-09-28 13:00:00,123.12,123.42,123.03,123.42,14195.0,122.0068,122.3041,121.9176,122.3041,14195.0
2022-09-28 13:10:00,123.43,123.47,123.24,123.35,14528.0,122.314,122.3536,122.1257,122.2347,14528.0
2022-09-28 13:20:00,123.34,123.36,123.12,123.2,11068.0,122.2248,122.2446,122.0068,122.0861,11068.0
2022-09-28 13:30:00,123.22,123.34,123.05,123.05,11325.0,122.1059,122.2248,121.9374,121.9374,11325.0
2022-09-28 13:40:00,123.04,123.07,122.84,122.96,12901.0,121.9275,121.9572,121.7293,121.8482,12901.0
2022-09-28 13:50:00,122.95,123.18,122.87,123.15,12611.0,121.8383,122.0662,121.7591,122.0365,12611.0
2022-09-28 14:00:00,123.19,123.44,123.17,123.33,20315.0,122.0762,122.3239,122.0563,122.2149,20315.0
2022-09-28 14:10:00,123.33,123.44,123.18,123.26,16593.0,122.2149,122.3239,122.0662,122.1455,16593.0
2022-09-28 14:20:00,123.25,123.34,123.09,123.34,19182.0,122.1356,122.2248,121.9771,122.2248,19182.0
2022-09-28 14:30:00,123.36,123.62,123.36,123.56,18654.0,122.2446,122.5023,122.2446,122.4428,18654.0
2022-09-28 14:40:00,123.56,123.56,123.26,123.44,15766.0,122.4428,122.4428,122.1455,122.3239,15766.0
2022-09-28 14:50:00,123.47,123.63,123.47,123.59,15993.0,122.3536,122.5122,122.3536,122.4725,15993.0
2022-09-28 15:00:00,123.55,124.08,123.53,123.99,20028.0,122.4329,122.9581,122.4131,122.8689,20028.0
2022-09-28 15:10:00,124.06,124.22,123.94,124.02,24068.0,122.9383,123.0968,122.8194,122.8987,24068.0
2022-09-28 15:20:00,124.04,124.27,123.94,124.17,25483.0,122.9185,123.1464,122.8194,123.0473,25483.0
2022-09-28 15:30:00,124.17,124.35,124.02,124.05,59805.0,123.0473,123.2257,122.8987,122.9284,59805.0
2022-09-28 15:40:00,124.07,124.2,123.76,123.93,80103.0,122.9482,123.077,122.641,122.8095,80103.0
2022-09-28 15:50:00,123.91,123.93,123.56,123.63,180352.0,122.7896,122.8095,122.4428,122.5122,180352.0
2022-09-29 09:30:00,121.69,122.31,120.38,120.49,55029.0,120.5897,121.2041,119.2916,119.4006,55029.0
2022-09-29 09:40:00,120.59,120.72,119.91,120.09,34666.0,119.4997,119.6285,118.8258,119.0042,34666.0
2022-09-29 09:50:00,120.11,121.19,120.08,121.09,22386.0,119.024,120.0942,118.9943,119.9951,22386.0
2022-09-29 10:00:00,121.11,121.25,120.53,121.02,25088.0,120.015,120.1537,119.4402,119.9258,25088.0
2022-09-29 10:10:00,120.98,120.98,120.41,120.59,22548.0,119.8861,119.8861,119.3213,119.4997,22548.0
2022-09-29 10:20:00,120.59,121.42,120.59,121.1,36391.0,119.4997,120.3222,119.4997,120.0051,36391.0
2022-09-29 10:30:00,121.03,121.06,120.53,121.06,18190.0,119.9357,119.9654,119.4402,119.9654,18190.0
2022-09-29 10:40:00,121.05,121.51,121.04,121.27,66342.0,119.9555,120.4113,119.9456,120.1735,66342.0
2022-09-29 10:50:00,121.23,121.95,121.23,121.88,16857.0,120.1339,120.8474,120.1339,120.778,16857.0
2022-09-29 11:00:00,121.85,122.26,121.7,122.17,14575.0,120.7483,121.1546,120.5996,121.0654,14575.0
2022-09-29 11:10:00,122.09,122.22,121.79,122.14,12431.0,120.9861,121.1149,120.6888,121.0357,12431.0
2022-09-29 11:20:00,122.19,122.19,121.78,122.14,12199.0,121.0852,121.0852,120.6789,121.0357,12199.0
2022-09-29 11:30:00,122.14,122.48,122.04,122.27,7324.0,121.0357,121.3726,120.9366,121.1645,7324.0
2022-09-29 11:40:00,122.26,122.46,122.17,122.4,9870.0,121.1546,121.3528,121.0654,121.2933,9870.0
2022-09-29 11:50:00,122.38,123.09,122.34,122.87,19558.0,121.2735,121.9771,121.2338,121.7591,19558.0
2022-09-29 12:00:00,122.87,122.97,122.81,122.93,24637.0,121.7591,121.8581,121.6996,121.8185,24637.0
2022-09-29 12:10:00,122.93,122.93,122.31,122.37,12574.0,121.8185,121.8185,121.2041,121.2636,12574.0
2022-09-29 12:20:00,122.33,122.33,122.02,122.29,20263.0,121.2239,121.2239,120.9167,121.1843,20263.0
2022-09-29 12:30:00,122.23,122.52,122.19,122.5,13291.0,121.1248,121.4122,121.0852,121.3924,13291.0
2022-09-29 12:40:00,122.48,122.54,122.15,122.16,10762.0,121.3726,121.432,121.0456,121.0555,10762.0
2022-09-29 12:50:00,122.17,122.18,121.87,121.94,8016.0,121.0654,121.0753,120.7681,120.8375,8016.0
2022-09-29 13:00:00,121.93,121.93,121.57,121.58,10491.0,120.8276,120.8276,120.4708,120.4807,10491.0
2022-09-29 13:10:00,121.58,121.83,121.54,121.68,9465.0,120.4807,120.7285,120.4411,120.5798,9465.0
2022-09-29 13:20:00,121.63,121.66,121.39,121.44,10330.0,120.5303,120.56,120.2924,120.342,10330.0
2022-09-29 13:30:00,121.44,121.76,121.38,121.52,27374.0,120.342,120.6591,120.2825,120.4213,27374.0
2022-09-29 13:40:00,121.44,121.48,121.17,121.28,16672.0,120.342,120.3816,120.0744,120.1834,16672.0
2022-09-29 13:50:00,121.31,121.35,120.83,120.91,12127.0,120.2132,120.2528,119.7375,119.8168,12127.0
2022-09-29 14:00:00,120.88,120.97,120.69,120.77,30073.0,119.787,119.8762,119.5988,119.678,30073.0
2022-09-29 14:10:00,120.74,120.76,120.41,120.52,17927.0,119.6483,119.6681,119.3213,119.4303,17927.0
2022-09-29 14:20:00,120.54,121.14,120.53,120.86,33201.0,119.4501,120.0447,119.4402,119.7672,33201.0
2022-09-29 14:30:00,120.88,121.04,120.57,120.89,43164.0,119.787,119.9456,119.4798,119.797,43164.0
2022-09-29 14:40:00,120.91,120.94,120.66,120.75,12780.0,119.8168,119.8465,119.569,119.6582,12780.0
2022-09-29 14:50:00,120.78,120.78,120.4,120.43,35288.0,119.6879,119.6879,119.3114,119.3411,35288.0
2022-09-29 15:00:00,120.42,120.72,120.41,120.44,20133.0,119.3312,119.6285,119.3213,119.351,20133.0
2022-09-29 15:10:00,120.38,121.0,120.34,120.89,11742.0,119.2916,119.906,119.2519,119.797,11742.0
2022-09-29 15:20:00,120.86,120.93,120.68,120.79,29081.0,119.7672,119.8366,119.5889,119.6979,29081.0
2022-09-29 15:30:00,120.76,121.69,120.7,121.45,29748.0,119.6681,120.5897,119.6087,120.3519,29748.0
2022-09-29 15:40:00,121.45,121.68,121.34,121.34,57385.0,120.3519,120.5798,120.2429,120.2429,57385.0
2022-09-29 15:50:00,121.37,121.96,121.37,121.85,195375.0,120.2726,120.8573,120.2726,120.7483,195375.0
2022-09-30 09:30:00,120.53,121.6,120.02,121.03,56667.0,119.4402,120.5005,118.9348,119.9357,56667.0
2022-09-30 09:40:00,121.0,121.99,120.6,121.73,31597.0,119.906,120.887,119.5096,120.6294,31597.0
2022-09-30 09:50:00,121.81,122.88,121.57,122.64,31666.0,120.7086,121.769,120.4708,121.5311,31666.0
2022-09-30 10:00:00,122.8,123.0,122.09,122.85,38349.0,121.6897,121.8879,120.9861,121.7392,38349.0
2022-09-30 10:10:00,122.81,122.89,121.78,122.32,37776.0,121.6996,121.7789,120.6789,121.214,37776.0
2022-09-30 10:20:00,122.24,122.35,121.46,122.2,20866.0,121.1347,121.2438,120.3618,121.0951,20866.0
2022-09-30 10:30:00,122.19,122.96,122.18,122.44,20210.0,121.0852,121.8482,121.0753,121.3329,20210.0
2022-09-30 10:40:00,122.41,122.59,122.01,122.58,31053.0,121.3032,121.4816,120.9068,121.4717,31053.0
2022-09-30 10:50:00,122.68,123.69,122.61,123.61,20355.0,121.5708,122.5716,121.5014,122.4924,20355.0
2022-09-30 11:00:00,123.61,123.72,122.9,123.38,20077.0,122.4924,122.6014,121.7888,122.2644,20077.0
2022-09-30 11:10:00,123.29,123.33,122.81,122.9,18447.0,122.1753,122.2149,121.6996,121.7888,18447.0
2022-09-30 11:20:00,122.9,122.93,122.52,122.62,21514.0,121.7888,121.8185,121.4122,121.5113,21514.0
2022-09-30 11:30:00,122.66,123.1,122.34,122.37,21577.0,121.551,121.987,121.2338,121.2636,21577.0
2022-09-30 11:40:00,122.43,122.48,122.09,122.35,15629.0,121.323,121.3726,120.9861,121.2438,15629.0
2022-09-30 11:50:00,122.27,122.32,122.07,122.12,9231.0,121.1645,121.214,120.9663,121.0158,9231.0
2022-09-30 12:00:00,122.1,122.31,121.95,122.05,20707.0,120.996,121.2041,120.8474,120.9465,20707.0
2022-09-30 12:10:00,121.95,122.44,121.93,122.2,15562.0,120.8474,121.3329,120.8276,121.0951,15562.0
2022-09-30 12:20:00,122.15,122.15,121.78,121.9,14412.0,121.0456,121.0456,120.6789,120.7978,14412.0
2022-09-30 12:30:00,121.81,122.46,121.81,122.41,14860.0,120.7086,121.3528,120.7086,121.3032,14860.0
2022-09-30 12:40:00,122.39,122.91,122.35,122.87,8527.0,121.2834,121.7987,121.2438,121.7591,8527.0
2022-09-30 12:50:00,122.9,122.9,122.63,122.7,12748.0,121.7888,121.7888,121.5212,121.5906,12748.0
2022-09-30 13:00:00,122.68,122.9,122.55,122.69,13740.0,121.5708,121.7888,121.4419,121.5807,13740.0
2022-09-30 13:10:00,122.75,122.93,122.51,122.65,9418.0,121.6401,121.8185,121.4023,121.541,9418.0
2022-09-30 13:20:00,122.63,122.89,122.56,122.89,9244.0,121.5212,121.7789,121.4519,121.7789,9244.0
2022-09-30 13:30:00,122.82,122.9,122.09,122.09,10090.0,121.7095,121.7888,120.9861,120.9861,10090.0
2022-09-30 13:40:00,122.08,122.2,122.0,122.06,11134.0,120.9762,121.0951,120.8969,120.9564,11134.0
2022-09-30 13:50:00,122.07,122.17,121.94,122.01,9329.0,120.9663,121.0654,120.8375,120.9068,9329.0
2022-09-30 14:00:00,121.98,122.13,121.82,121.99,12324.0,120.8771,121.0257,120.7185,120.887,12324.0
2022-09-30 14:10:00,122.02,122.13,121.87,121.95,10988.0,120.9167,121.0257,120.7681,120.8474,10988.0
2022-09-30 14:20:00,121.92,122.04,121.72,121.85,11406.0,120.8176,120.9366,120.6195,120.7483,11406.0
2022-09-30 14:30:00,121.9,122.01,121.68,121.79,14888.0,120.7978,120.9068,120.5798,120.6888,14888.0
2022-09-30 14:40:00,121.79,121.79,121.27,121.44,13043.0,120.6888,120.6888,120.1735,120.342,13043.0
2022-09-30 14:50:00,121.47,121.57,121.11,121.24,15565.0,120.3717,120.4708,120.015,120.1438,15565.0
2022-09-30 15:00:00,121.21,121.79,121.17,121.44,14938.0,120.1141,120.6888,120.0744,120.342,14938.0
2022-09-30 15:10:00,121.43,121.51,121.06,121.27,15557.0,120.3321,120.4113,119.9654,120.1735,15557.0
2022-09-30 15:20:00,121.23,121.28,120.82,121.19,50259.0,120.1339,120.1834,119.7276,120.0942,50259.0
2022-09-30 15:30:00,121.22,121.43,120.74,120.77,35178.0,120.124,120.3321,119.6483,119.678,35178.0
2022-09-30 15:40:00,120.77,121.08,120.77,120.78,56121.0,119.678,119.9852,119.678,119.6879,56121.0
2022-09-30 15:50:00,120.78,120.82,120.39,120.65,254407.0,119.6879,119.7276,119.3015,119.5591,254407.0
2022-10-03 09:30:00,123.32,123.32,119.71,119.71,56940.0,122.205,122.205,118.6276,118.6276,56940.0
2022-10-03 09:40:00,119.95,121.43,119.54,121.08,53935.0,118.8655,120.3321,118.4592,119.9852,53935.0
2022-10-03 09:50:00,121.02,121.04,120.31,120.51,25398.0,119.9258,119.9456,119.2222,119.4204,25398.0
2022-10-03 10:00:00,120.55,122.19,120.54,121.47,45149.0,119.46,121.0852,119.4501,120.3717,45149.0
2022-10-03 10:10:00,121.53,122.32,121.49,122.25,40784.0,120.4312,121.214,120.3915,121.1447,40784.0
2022-10-03 10:20:00,122.19,122.73,122.18,122.54,31195.0,121.0852,121.6203,121.0753,121.432,31195.0
2022-10-03 10:30:00,122.48,122.88,122.32,122.55,43504.0,121.3726,121.769,121.214,121.4419,43504.0
2022-10-03 10:40:00,122.54,122.72,122.21,122.5,145941.0,121.432,121.6104,121.105,121.3924,145941.0
2022-10-03 10:50:00,122.44,122.44,121.9,122.0,32361.0,121.3329,121.3329,120.7978,120.8969,32361.0
2022-10-03 11:00:00,122.1,122.72,122.0,122.72,15846.0,120.996,121.6104,120.8969,121.6104,15846.0
2022-10-03 11:10:00,122.75,122.81,122.11,122.15,18623.0,121.6401,121.6996,121.0059,121.0456,18623.0
2022-10-03 11:20:00,122.15,122.33,121.94,122.14,21382.0,121.0456,121.2239,120.8375,121.0357,21382.0
2022-10-03 11:30:00,122.2,122.33,121.8,121.93,18823.0,121.0951,121.2239,120.6987,120.8276,18823.0
2022-10-03 11:40:00,121.97,122.23,121.65,122.08,21469.0,120.8672,121.1248,120.5501,120.9762,21469.0
2022-10-03 11:50:00,122.09,122.13,121.5,121.7,14060.0,120.9861,121.0257,120.4014,120.5996,14060.0
2022-10-03 12:00:00,121.78,122.16,121.74,122.16,9435.0,120.6789,121.0555,120.6393,121.0555,9435.0
2022-10-03 12:10:00,122.31,122.43,122.09,122.23,14042.0,121.2041,121.323,120.9861,121.1248,14042.0
2022-10-03 12:20:00,122.23,122.23,121.84,121.89,11964.0,121.1248,121.1248,120.7384,120.7879,11964.0
2022-10-03 12:30:00,121.87,121.87,121.59,121.8,9836.0,120.7681,120.7681,120.4906,120.6987,9836.0
2022-10-03 12:40:00,121.8,121.89,121.51,121.51,12751.0,120.6987,120.7879,120.4113,120.4113,12751.0
2022-10-03 12:50:00,121.54,121.78,121.41,121.75,11942.0,120.4411,120.6789,120.3123,120.6492,11942.0
2022-10-03 13:00:00,121.8,122.03,121.8,121.98,11247.0,120.6987,120.9266,120.6987,120.8771,11247.0
2022-10-03 13:10:00,121.98,122.0,121.7,121.7,8097.0,120.8771,120.8969,120.5996,120.5996,8097.0
2022-10-03 13:20:00,121.64,122.11,121.64,122.11,34057.0,120.5402,121.0059,120.5402,121.0059,34057.0
2022-10-03 13:30:00,122.13,122.38,122.12,122.29,8642.0,121.0257,121.2735,121.0158,121.1843,8642.0
2022-10-03 13:40:00,122.25,122.56,122.2,122.44,13981.0,121.1447,121.4519,121.0951,121.3329,13981.0
2022-10-03 13:50:00,122.44,122.48,122.18,122.22,31157.0,121.3329,121.3726,121.0753,121.1149,31157.0
2022-10-03 14:00:00,122.23,122.5,122.22,122.35,16436.0,121.1248,121.3924,121.1149,121.2438,16436.0
2022-10-03 14:10:00,122.38,122.58,122.38,122.58,14819.0,121.2735,121.4717,121.2735,121.4717,14819.0
2022-10-03 14:20:00,122.57,123.17,122.56,123.04,48079.0,121.4618,122.0563,121.4519,121.9275,48079.0
2022-10-03 14:30:00,123.01,123.11,122.66,122.8,23507.0,121.8978,121.9969,121.551,121.6897,23507.0
2022-10-03 14:40:00,122.77,123.02,122.65,122.83,12033.0,121.66,121.9077,121.541,121.7194,12033.0
2022-10-03 14:50:00,122.8,122.99,122.73,122.83,13508.0,121.6897,121.878,121.6203,121.7194,13508.0
2022-10-03 15:00:00,122.81,122.88,122.65,122.78,19190.0,121.6996,121.769,121.541,121.6699,19190.0
2022-10-03 15:10:00,122.76,122.91,122.71,122.88,88206.0,121.65,121.7987,121.6005,121.769,88206.0
2022-10-03 15:20:00,122.86,123.07,122.82,123.02,29687.0,121.7491,121.9572,121.7095,121.9077,29687.0
2022-10-03 15:30:00,123.03,123.13,122.51,122.53,43149.0,121.9176,122.0167,121.4023,121.4221,43149.0
2022-10-03 15:40:00,122.5,122.51,121.97,122.09,41897.0,121.3924,121.4023,120.8672,120.9861,41897.0
2022-10-03 15:50:00,122.1,122.14,121.61,121.78,175145.0,120.996,121.0357,120.5104,120.6789,175145.0
2022-10-04 09:30:00,124.02,125.48,124.02,124.79,53561.0,122.8987,124.3455,122.8987,123.6617,53561.0
2022-10-04 09:40:00,124.78,125.37,124.4,125.13,23647.0,123.6518,124.2364,123.2752,123.9986,23647.0
2022-10-04 09:50:00,125.13,125.7,125.04,125.69,16861.0,123.9986,124.5635,123.9094,124.5536,16861.0
2022-10-04 10:00:00,125.81,126.36,125.67,126.0,31905.0,124.6725,125.2175,124.5337,124.8608,31905.0
2022-10-04 10:10:00,126.0,126.31,125.44,126.13,29497.0,124.8608,125.1679,124.3058,124.9896,29497.0
2022-10-04 10:20:00,126.1,126.49,125.94,126.18,22822.0,124.9598,125.3463,124.8013,125.0391,22822.0
2022-10-04 10:30:00,126.12,126.7,126.1,126.7,9532.0,124.9797,125.5544,124.9598,125.5544,9532.0
2022-10-04 10:40:00,126.7,126.74,126.24,126.26,12566.0,125.5544,125.5941,125.0986,125.1184,12566.0
2022-10-04 10:50:00,126.19,126.75,126.1,126.67,10725.0,125.049,125.604,124.9598,125.5247,10725.0
2022-10-04 11:00:00,126.67,126.91,126.63,126.77,18974.0,125.5247,125.7625,125.4851,125.6238,18974.0
2022-10-04 11:10:00,126.77,127.21,126.56,127.17,21885.0,125.6238,126.0598,125.4157,126.0202,21885.0
2022-10-04 11:20:00,127.2,127.5,127.02,127.5,13732.0,126.0499,126.3472,125.8715,126.3472,13732.0
2022-10-04 11:30:00,127.5,127.54,127.05,127.34,15974.0,126.3472,126.3868,125.9013,126.1886,15974.0
2022-10-04 11:40:00,127.25,127.28,126.96,126.96,10886.0,126.0994,126.1292,125.8121,125.8121,10886.0
2022-10-04 11:50:00,126.92,127.31,126.9,127.31,9303.0,125.7724,126.1589,125.7526,126.1589,9303.0
2022-10-04 12:00:00,127.33,127.37,127.1,127.16,9102.0,126.1787,126.2184,125.9508,126.0103,9102.0
2022-10-04 12:10:00,127.06,127.09,126.78,126.83,8394.0,125.9112,125.9409,125.6337,125.6832,8394.0
2022-10-04 12:20:00,126.81,126.85,126.58,126.77,22988.0,125.6634,125.7031,125.4355,125.6238,22988.0
2022-10-04 12:30:00,126.74,126.84,126.49,126.49,11970.0,125.5941,125.6932,125.3463,125.3463,11970.0
2022-10-04 12:40:00,126.45,126.69,126.42,126.51,11049.0,125.3067,125.5445,125.277,125.3661,11049.0
2022-10-04 12:50:00,126.45,126.47,126.32,126.42,5214.0,125.3067,125.3265,125.1779,125.277,5214.0
2022-10-04 13:00:00,126.53,126.69,126.3,126.32,11304.0,125.386,125.5445,125.158,125.1779,11304.0
2022-10-04 13:10:00,126.37,126.43,125.58,125.64,14207.0,125.2274,125.2869,124.4445,124.504,14207.0
2022-10-04 13:20:00,125.55,126.04,125.5,126.0,12121.0,124.4148,124.9004,124.3653,124.8608,12121.0
2022-10-04 13:30:00,126.02,126.15,125.83,126.1,29427.0,124.8806,125.0094,124.6923,124.9598,29427.0
2022-10-04 13:40:00,126.06,126.11,125.91,126.11,29873.0,124.9202,124.9698,124.7716,124.9698,29873.0
2022-10-04 13:50:00,126.1,126.36,126.07,126.16,18858.0,124.9598,125.2175,124.9301,125.0193,18858.0
2022-10-04 14:00:00,126.14,126.25,126.04,126.12,10098.0,124.9995,125.1085,124.9004,124.9797,10098.0
2022-10-04 14:10:00,126.13,126.16,125.92,125.92,13000.0,124.9896,125.0193,124.7815,124.7815,13000.0
2022-10-04 14:20:00,125.93,126.08,125.76,125.78,10730.0,124.7914,124.94,124.6229,124.6427,10730.0
2022-10-04 14:30:00,125.86,125.97,125.8,125.93,8343.0,124.722,124.831,124.6626,124.7914,8343.0
2022-10-04 14:40:00,125.94,126.17,125.9,126.17,12761.0,124.8013,125.0292,124.7617,125.0292,12761.0
2022-10-04 14:50:00,126.24,126.42,126.19,126.21,24319.0,125.0986,125.277,125.049,125.0689,24319.0
2022-10-04 15:00:00,126.17,126.33,125.77,125.81,20895.0,125.0292,125.1878,124.6328,124.6725,20895.0
2022-10-04 15:10:00,125.78,125.92,125.56,125.75,16845.0,124.6427,124.7815,124.4247,124.613,16845.0
2022-10-04 15:20:00,125.74,125.9,125.64,125.7,22018.0,124.6031,124.7617,124.504,124.5635,22018.0
2022-10-04 15:30:00,125.69,125.96,125.61,125.87,33055.0,124.5536,124.8211,124.4743,124.7319,33055.0
2022-10-04 15:40:00,125.86,125.87,125.59,125.68,28203.0,124.722,124.7319,124.4545,124.5436,28203.0
2022-10-04 15:50:00,125.65,126.03,125.63,126.03,104872.0,124.5139,124.8905,124.4941,124.8905,104872.0
2022-10-05 09:30:00,124.22,125.61,123.9,124.88,24360.0,123.0968,124.4743,122.7797,123.7509,24360.0
2022-10-05 09:40:00,124.95,125.3,124.62,124.83,16699.0,123.8202,124.1671,123.4932,123.7013,16699.0
2022-10-05 09:50:00,124.66,124.86,124.0,124.41,20421.0,123.5329,123.7311,122.8788,123.2851,20421.0
2022-10-05 10:00:00,124.42,124.5,123.31,123.55,34268.0,123.295,123.3743,122.1951,122.4329,34268.0
2022-10-05 10:10:00,123.48,124.06,123.43,123.44,23439.0,122.3635,122.9383,122.314,122.3239,23439.0
2022-10-05 10:20:00,123.49,123.99,123.46,123.74,26786.0,122.3734,122.8689,122.3437,122.6212,26786.0
2022-10-05 10:30:00,123.63,123.72,123.31,123.67,17783.0,122.5122,122.6014,122.1951,122.5518,17783.0
2022-10-05 10:40:00,123.75,123.97,123.68,123.77,9133.0,122.6311,122.8491,122.5617,122.6509,9133.0
2022-10-05 10:50:00,123.75,123.92,123.58,123.75,9109.0,122.6311,122.7996,122.4626,122.6311,9109.0
2022-10-05 11:00:00,123.78,124.01,123.64,123.83,10968.0,122.6608,122.8887,122.5221,122.7104,10968.0
2022-10-05 11:10:00,123.89,124.09,123.81,124.07,5783.0,122.7698,122.968,122.6906,122.9482,5783.0
2022-10-05 11:20:00,124.04,124.17,124.0,124.07,5646.0,122.9185,123.0473,122.8788,122.9482,5646.0
2022-10-05 11:30:00,124.09,124.59,124.05,124.53,5445.0,122.968,123.4635,122.9284,123.404,5445.0
2022-10-05 11:40:00,124.53,124.53,124.17,124.2,5912.0,123.404,123.404,123.0473,123.077,5912.0
2022-10-05 11:50:00,124.16,124.43,124.02,124.43,47110.0,123.0374,123.3049,122.8987,123.3049,47110.0
2022-10-05 12:00:00,124.44,124.62,124.12,124.56,12931.0,123.3149,123.4932,122.9978,123.4338,12931.0
2022-10-05 12:10:00,124.57,125.15,124.57,125.07,12427.0,123.4437,124.0184,123.4437,123.9392,12427.0
2022-10-05 12:20:00,125.08,125.1,124.89,124.94,8494.0,123.9491,123.9689,123.7608,123.8103,8494.0
2022-10-05 12:30:00,124.88,124.92,124.61,124.7,9610.0,123.7509,123.7905,123.4833,123.5725,9610.0
2022-10-05 12:40:00,124.66,125.09,124.56,125.06,8803.0,123.5329,123.959,123.4338,123.9293,8803.0
2022-10-05 12:50:00,125.13,125.19,124.99,125.11,23205.0,123.9986,124.0581,123.8599,123.9788,23205.0
2022-10-05 13:00:00,125.13,125.26,124.99,125.17,31751.0,123.9986,124.1274,123.8599,124.0383,31751.0
2022-10-05 13:10:00,125.29,125.54,125.23,125.54,20394.0,124.1572,124.4049,124.0977,124.4049,20394.0
2022-10-05 13:20:00,125.58,125.79,125.46,125.6,17539.0,124.4445,124.6527,124.3256,124.4644,17539.0
2022-10-05 13:30:00,125.64,125.64,125.36,125.55,9365.0,124.504,124.504,124.2265,124.4148,9365.0
2022-10-05 13:40:00,125.54,125.64,125.36,125.55,10392.0,124.4049,124.504,124.2265,124.4148,10392.0
2022-10-05 13:50:00,125.59,125.6,125.21,125.22,8539.0,124.4545,124.4644,124.0779,124.0878,8539.0
2022-10-05 14:00:00,125.21,125.4,125.12,125.29,10261.0,124.0779,124.2662,123.9887,124.1572,10261.0
2022-10-05 14:10:00,125.23,125.68,125.23,125.68,26213.0,124.0977,124.5436,124.0977,124.5436,26213.0
2022-10-05 14:20:00,125.58,125.68,125.48,125.68,8708.0,124.4445,124.5436,124.3455,124.5436,8708.0
2022-10-05 14:30:00,125.63,125.72,125.41,125.71,10785.0,124.4941,124.5833,124.2761,124.5734,10785.0
2022-10-05 14:40:00,125.71,125.94,125.69,125.75,7968.0,124.5734,124.8013,124.5536,124.613,7968.0
2022-10-05 14:50:00,125.78,125.97,125.7,125.94,14893.0,124.6427,124.831,124.5635,124.8013,14893.0
2022-10-05 15:00:00,125.98,126.18,125.9,126.0,15733.0,124.8409,125.0391,124.7617,124.8608,15733.0
2022-10-05 15:10:00,126.03,126.44,125.96,126.34,21298.0,124.8905,125.2968,124.8211,125.1977,21298.0
2022-10-05 15:20:00,126.32,126.42,126.19,126.2,12242.0,125.1779,125.277,125.049,125.0589,12242.0
2022-10-05 15:30:00,126.15,126.33,126.13,126.25,27269.0,125.0094,125.1878,124.9896,125.1085,27269.0
2022-10-05 15:40:00,126.25,126.44,126.14,126.2,35924.0,125.1085,125.2968,124.9995,125.0589,35924.0
2022-10-05 15:50:00,126.19,126.19,125.65,125.92,98296.0,125.049,125.049,124.5139,124.7815,98296.0
2022-10-06 09:30:00,125.55,126.82,125.55,126.47,19857.0,124.4148,125.6733,124.4148,125.3265,19857.0
2022-10-06 09:40:00,126.65,126.89,125.82,125.83,12891.0,125.5049,125.7427,124.6824,124.6923,12891.0
2022-10-06 09:50:00,125.9,126.48,125.51,125.52,11504.0,124.7617,125.3364,124.3752,124.3851,11504.0
2022-10-06 10:00:00,125.52,125.57,124.65,124.77,20662.0,124.3851,124.4346,123.523,123.6419,20662.0
2022-10-06 10:10:00,124.92,125.0,124.56,124.72,13465.0,123.7905,123.8698,123.4338,123.5923,13465.0
2022-10-06 10:20:00,124.73,124.87,124.06,124.12,32330.0,123.6022,123.741,122.9383,122.9978,32330.0
2022-10-06 10:30:00,124.11,124.26,123.86,124.17,18484.0,122.9878,123.1365,122.7401,123.0473,18484.0
2022-10-06 10:40:00,124.14,124.94,124.07,124.91,16694.0,123.0176,123.8103,122.9482,123.7806,16694.0
2022-10-06 10:50:00,124.91,124.91,124.41,124.58,34558.0,123.7806,123.7806,123.2851,123.4536,34558.0
2022-10-06 11:00:00,124.64,124.96,124.55,124.82,13809.0,123.513,123.8302,123.4239,123.6914,13809.0
2022-10-06 11:10:00,124.85,125.19,124.62,125.09,11371.0,123.7211,124.0581,123.4932,123.959,11371.0
2022-10-06 11:20:00,125.04,125.21,124.8,124.9,6340.0,123.9094,124.0779,123.6716,123.7707,6340.0
2022-10-06 11:30:00,124.87,125.21,124.79,124.82,13029.0,123.741,124.0779,123.6617,123.6914,13029.0
2022-10-06 11:40:00,124.78,124.91,124.7,124.76,9245.0,123.6518,123.7806,123.5725,123.632,9245.0
2022-10-06 11:50:00,124.7,124.95,123.89,123.96,17466.0,123.5725,123.8202,122.7698,122.8392,17466.0
2022-10-06 12:00:00,123.98,124.09,123.76,123.91,14687.0,122.859,122.968,122.641,122.7896,14687.0
2022-10-06 12:10:00,123.94,123.97,123.61,123.72,16858.0,122.8194,122.8491,122.4924,122.6014,16858.0
2022-10-06 12:20:00,123.75,124.33,123.75,124.29,15499.0,122.6311,123.2059,122.6311,123.1662,15499.0
2022-10-06 12:30:00,124.3,124.3,123.97,124.24,19493.0,123.1761,123.1761,122.8491,123.1167,19493.0
2022-10-06 12:40:00,124.24,124.68,124.17,124.47,12513.0,123.1167,123.5527,123.0473,123.3446,12513.0
2022-10-06 12:50:00,124.46,124.47,124.18,124.18,13314.0,123.3347,123.3446,123.0572,123.0572,13314.0
2022-10-06 13:00:00,124.12,124.38,124.09,124.25,16296.0,122.9978,123.2554,122.968,123.1266,16296.0
2022-10-06 13:10:00,124.25,124.56,124.24,124.44,11702.0,123.1266,123.4338,123.1167,123.3149,11702.0
2022-10-06 13:20:00,124.45,124.62,124.4,124.62,14309.0,123.3248,123.4932,123.2752,123.4932,14309.0
2022-10-06 13:30:00,124.62,124.62,123.95,124.03,14138.0,123.4932,123.4932,122.8293,122.9086,14138.0
2022-10-06 13:40:00,124.01,124.2,123.96,124.19,17017.0,122.8887,123.077,122.8392,123.0671,17017.0
2022-10-06 13:50:00,124.2,124.39,124.2,124.29,9985.0,123.077,123.2653,123.077,123.1662,9985.0
2022-10-06 14:00:00,124.27,124.33,123.87,123.88,18363.0,123.1464,123.2059,122.75,122.7599,18363.0
2022-10-06 14:10:00,123.89,123.9,123.66,123.72,12672.0,122.7698,122.7797,122.5419,122.6014,12672.0
2022-10-06 14:20:00,123.72,123.77,123.52,123.55,12346.0,122.6014,122.6509,122.4032,122.4329,12346.0
2022-10-06 14:30:00,123.53,123.68,123.35,123.45,12546.0,122.4131,122.5617,122.2347,122.3338,12546.0
2022-10-06 14:40:00,123.46,123.51,123.13,123.19,16412.0,122.3437,122.3933,122.0167,122.0762,16412.0
2022-10-06 14:50:00,123.18,123.46,123.04,123.21,19815.0,122.0662,122.3437,121.9275,122.096,19815.0
2022-10-06 15:00:00,123.18,123.3,123.05,123.14,14629.0,122.0662,122.1852,121.9374,122.0266,14629.0
2022-10-06 15:10:00,123.14,123.38,122.94,123.29,17100.0,122.0266,122.2644,121.8284,122.1753,17100.0
2022-10-06 15:20:00,123.28,123.64,123.21,123.6,17622.0,122.1653,122.5221,122.096,122.4825,17622.0
2022-10-06 15:30:00,123.66,123.76,123.49,123.49,21316.0,122.5419,122.641,122.3734,122.3734,21316.0
2022-10-06 15:40:00,123.49,123.74,123.32,123.37,35504.0,122.3734,122.6212,122.205,122.2545,35504.0
2022-10-06 15:50:00,123.36,123.64,123.28,123.38,136312.0,122.2446,122.5221,122.1653,122.2644,136312.0
2022-10-07 09:30:00,121.45,121.64,120.43,120.71,51998.0,120.3519,120.5402,119.3411,119.6186,51998.0
2022-10-07 09:40:00,120.75,121.1,119.64,119.91,39060.0,119.6582,120.0051,118.5583,118.8258,39060.0
2022-10-07 09:50:00,119.91,120.07,119.29,119.29,36128.0,118.8258,118.9844,118.2114,118.2114,36128.0
2022-10-07 10:00:00,119.28,120.37,119.2,120.26,33143.0,118.2015,119.2817,118.1222,119.1727,33143.0
2022-10-07 10:10:00,120.22,121.15,120.13,121.03,50315.0,119.133,120.0546,119.0438,119.9357,50315.0
2022-10-07 10:20:00,120.98,121.47,120.88,121.19,40135.0,119.8861,120.3717,119.787,120.0942,40135.0
2022-10-07 10:30:00,121.2,121.42,121.09,121.26,12613.0,120.1042,120.3222,119.9951,120.1636,12613.0
2022-10-07 10:40:00,121.37,121.94,121.37,121.89,6602.0,120.2726,120.8375,120.2726,120.7879,6602.0
2022-10-07 10:50:00,121.87,121.9,121.59,121.65,12260.0,120.7681,120.7978,120.4906,120.5501,12260.0
2022-10-07 11:00:00,121.67,121.79,121.43,121.43,18257.0,120.5699,120.6888,120.3321,120.3321,18257.0
2022-10-07 11:10:00,121.41,121.48,121.2,121.2,16830.0,120.3123,120.3816,120.1042,120.1042,16830.0
2022-10-07 11:20:00,121.18,121.88,121.13,121.82,10785.0,120.0843,120.778,120.0348,120.7185,10785.0
2022-10-07 11:30:00,121.79,121.97,121.62,121.93,19816.0,120.6888,120.8672,120.5204,120.8276,19816.0
2022-10-07 11:40:00,121.89,121.89,121.18,121.21,17200.0,120.7879,120.7879,120.0843,120.1141,17200.0
2022-10-07 11:50:00,121.09,121.62,121.09,121.59,11375.0,119.9951,120.5204,119.9951,120.4906,11375.0
2022-10-07 12:00:00,121.55,121.64,121.26,121.43,19066.0,120.451,120.5402,120.1636,120.3321,19066.0
2022-10-07 12:10:00,121.44,121.53,121.18,121.25,11259.0,120.342,120.4312,120.0843,120.1537,11259.0
2022-10-07 12:20:00,121.23,121.23,120.8,120.81,10378.0,120.1339,120.1339,119.7078,119.7177,10378.0
2022-10-07 12:30:00,120.8,121.16,120.6,120.86,22921.0,119.7078,120.0645,119.5096,119.7672,22921.0
2022-10-07 12:40:00,120.89,120.89,120.51,120.54,11100.0,119.797,119.797,119.4204,119.4501,11100.0
2022-10-07 12:50:00,120.42,120.85,120.4,120.84,8655.0,119.3312,119.7573,119.3114,119.7474,8655.0
2022-10-07 13:00:00,120.86,120.89,120.53,120.62,11871.0,119.7672,119.797,119.4402,119.5294,11871.0
2022-10-07 13:10:00,120.62,120.97,120.58,120.97,14176.0,119.5294,119.8762,119.4898,119.8762,14176.0
2022-10-07 13:20:00,120.91,120.92,120.73,120.83,7736.0,119.8168,119.8267,119.6384,119.7375,7736.0
2022-10-07 13:30:00,120.84,120.85,120.69,120.79,11489.0,119.7474,119.7573,119.5988,119.6979,11489.0
2022-10-07 13:40:00,120.85,121.02,120.85,120.86,6335.0,119.7573,119.9258,119.7573,119.7672,6335.0
2022-10-07 13:50:00,120.85,120.96,120.66,120.71,6287.0,119.7573,119.8663,119.569,119.6186,6287.0
2022-10-07 14:00:00,120.78,120.98,120.7,120.9,6975.0,119.6879,119.8861,119.6087,119.8069,6975.0
2022-10-07 14:10:00,120.9,121.15,120.82,121.0,8988.0,119.8069,120.0546,119.7276,119.906,8988.0
2022-10-07 14:20:00,120.98,121.05,120.81,120.88,14127.0,119.8861,119.9555,119.7177,119.787,14127.0
2022-10-07 14:30:00,120.88,121.07,120.74,121.02,9238.0,119.787,119.9753,119.6483,119.9258,9238.0
2022-10-07 14:40:00,121.06,121.1,120.86,121.09,11478.0,119.9654,120.0051,119.7672,119.9951,11478.0
2022-10-07 14:50:00,121.12,121.2,120.97,121.16,8961.0,120.0249,120.1042,119.8762,120.0645,8961.0
2022-10-07 15:00:00,121.25,121.46,121.23,121.41,18334.0,120.1537,120.3618,120.1339,120.3123,18334.0
2022-10-07 15:10:00,121.41,121.55,121.28,121.31,18778.0,120.3123,120.451,120.1834,120.2132,18778.0
2022-10-07 15:20:00,121.31,121.38,121.03,121.14,20454.0,120.2132,120.2825,119.9357,120.0447,20454.0
2022-10-07 15:30:00,121.11,121.24,120.86,121.24,26416.0,120.015,120.1438,119.7672,120.1438,26416.0
2022-10-07 15:40:00,121.24,121.46,121.17,121.27,40953.0,120.1438,120.3618,120.0744,120.1735,40953.0
2022-10-07 15:50:00,121.29,121.58,121.28,121.4,166030.0,120.1933,120.4807,120.1834,120.3023,166030.0
2022-10-10 09:30:00,122.03,122.84,120.72,121.3,23734.0,120.9266,121.7293,119.6285,120.2032,23734.0
2022-10-10 09:40:00,121.5,122.81,121.5,122.33,14117.0,120.4014,121.6996,120.4014,121.2239,14117.0
2022-10-10 09:50:00,122.32,122.61,121.74,121.81,20265.0,121.214,121.5014,120.6393,120.7086,20265.0
2022-10-10 10:00:00,121.81,122.24,121.53,122.01,14524.0,120.7086,121.1347,120.4312,120.9068,14524.0
2022-10-10 10:10:00,121.98,122.04,121.46,121.47,12837.0,120.8771,120.9366,120.3618,120.3717,12837.0
2022-10-10 10:20:00,121.5,122.28,121.45,122.08,14470.0,120.4014,121.1744,120.3519,120.9762,14470.0
2022-10-10 10:30:00,122.03,122.36,121.13,121.14,16181.0,120.9266,121.2537,120.0348,120.0447,16181.0
2022-10-10 10:40:00,121.16,121.35,121.08,121.22,15381.0,120.0645,120.2528,119.9852,120.124,15381.0
2022-10-10 10:50:00,121.23,121.23,120.75,121.07,18532.0,120.1339,120.1339,119.6582,119.9753,18532.0
2022-10-10 11:00:00,121.04,121.04,120.51,120.86,14789.0,119.9456,119.9456,119.4204,119.7672,14789.0
2022-10-10 11:10:00,120.99,121.29,120.87,121.06,14387.0,119.8961,120.1933,119.7771,119.9654,14387.0
2022-10-10 11:20:00,121.06,121.58,121.02,121.49,25346.0,119.9654,120.4807,119.9258,120.3915,25346.0
2022-10-10 11:30:00,121.48,121.55,121.06,121.26,10374.0,120.3816,120.451,119.9654,120.1636,10374.0
2022-10-10 11:40:00,121.26,121.64,121.17,121.58,10661.0,120.1636,120.5402,120.0744,120.4807,10661.0
2022-10-10 11:50:00,121.58,121.88,121.57,121.73,7141.0,120.4807,120.778,120.4708,120.6294,7141.0
2022-10-10 12:00:00,121.69,121.78,121.24,121.27,9055.0,120.5897,120.6789,120.1438,120.1735,9055.0
2022-10-10 12:10:00,121.23,121.33,121.11,121.14,9058.0,120.1339,120.233,120.015,120.0447,9058.0
2022-10-10 12:20:00,121.11,121.12,120.68,120.69,10814.0,120.015,120.0249,119.5889,119.5988,10814.0
2022-10-10 12:30:00,120.71,120.83,120.39,120.54,10742.0,119.6186,119.7375,119.3015,119.4501,10742.0
2022-10-10 12:40:00,120.56,120.56,120.26,120.31,8558.0,119.4699,119.4699,119.1727,119.2222,8558.0
2022-10-10 12:50:00,120.24,120.24,119.69,119.7,27691.0,119.1528,119.1528,118.6078,118.6177,27691.0
2022-10-10 13:00:00,119.7,119.7,118.82,119.05,75337.0,118.6177,118.6177,117.7457,117.9736,75337.0
2022-10-10 13:10:00,119.03,119.62,118.91,119.61,23639.0,117.9538,118.5384,117.8349,118.5285,23639.0
2022-10-10 13:20:00,119.68,119.77,119.51,119.71,9200.0,118.5979,118.6871,118.4294,118.6276,9200.0
2022-10-10 13:30:00,119.68,119.96,119.68,119.93,12078.0,118.5979,118.8754,118.5979,118.8456,12078.0
2022-10-10 13:40:00,119.93,120.78,119.84,120.63,9809.0,118.8456,119.6879,118.7564,119.5393,9809.0
2022-10-10 13:50:00,120.56,120.84,120.53,120.65,15905.0,119.4699,119.7474,119.4402,119.5591,15905.0
2022-10-10 14:00:00,120.62,120.62,120.29,120.37,11051.0,119.5294,119.5294,119.2024,119.2817,11051.0
2022-10-10 14:10:00,120.4,120.48,119.98,120.02,18208.0,119.3114,119.3907,118.8952,118.9348,18208.0
2022-10-10 14:20:00,120.09,120.51,120.09,120.45,10371.0,119.0042,119.4204,119.0042,119.3609,10371.0
2022-10-10 14:30:00,120.44,120.93,120.39,120.93,10254.0,119.351,119.8366,119.3015,119.8366,10254.0
2022-10-10 14:40:00,120.92,120.93,120.52,120.66,25228.0,119.8267,119.8366,119.4303,119.569,25228.0
2022-10-10 14:50:00,120.71,120.79,120.56,120.73,17316.0,119.6186,119.6979,119.4699,119.6384,17316.0
2022-10-10 15:00:00,120.73,120.9,120.62,120.78,18832.0,119.6384,119.8069,119.5294,119.6879,18832.0
2022-10-10 15:10:00,120.78,121.22,120.7,121.18,11160.0,119.6879,120.124,119.6087,120.0843,11160.0
2022-10-10 15:20:00,121.23,121.24,120.71,120.77,19958.0,120.1339,120.1438,119.6186,119.678,19958.0
2022-10-10 15:30:00,120.78,121.16,120.67,121.07,21933.0,119.6879,120.0645,119.5789,119.9753,21933.0
2022-10-10 15:40:00,121.09,121.12,120.86,120.87,37203.0,119.9951,120.0249,119.7672,119.7771,37203.0
2022-10-10 15:50:00,120.88,120.99,120.31,120.33,115937.0,119.787,119.8961,119.2222,119.242,115937.0
2022-10-11 09:30:00,120.66,120.96,118.79,118.81,25497.0,119.569,119.8663,117.7159,117.7358,25497.0
2022-10-11 09:40:00,118.81,118.83,118.0,118.28,20169.0,117.7358,117.7556,116.9331,117.2106,20169.0
2022-10-11 09:50:00,118.41,118.69,117.91,118.01,14710.0,117.3394,117.6168,116.8439,116.943,14710.0
2022-10-11 10:00:00,118.2,118.22,117.76,117.77,20051.0,117.1313,117.1511,116.6953,116.7052,20051.0
2022-10-11 10:10:00,117.82,118.56,117.79,118.33,26583.0,116.7547,117.488,116.725,117.2601,26583.0
2022-10-11 10:20:00,118.27,118.27,117.57,117.73,44132.0,117.2006,117.2006,116.507,116.6655,44132.0
2022-10-11 10:30:00,117.65,118.43,117.38,117.96,33880.0,116.5862,117.3592,116.3187,116.8934,33880.0
2022-10-11 10:40:00,118.03,118.51,117.87,117.87,44950.0,116.9628,117.4385,116.8043,116.8043,44950.0
2022-10-11 10:50:00,117.87,118.24,117.69,117.69,19281.0,116.8043,117.1709,116.6259,116.6259,19281.0
2022-10-11 11:00:00,117.75,118.59,117.75,118.26,26330.0,116.6853,117.5178,116.6853,117.1907,26330.0
2022-10-11 11:10:00,118.21,118.55,118.15,118.34,11344.0,117.1412,117.4781,117.0817,117.27,11344.0
2022-10-11 11:20:00,118.35,118.47,118.21,118.43,13587.0,117.2799,117.3988,117.1412,117.3592,13587.0
2022-10-11 11:30:00,118.44,119.27,118.44,119.04,14943.0,117.3691,118.1916,117.3691,117.9637,14943.0
2022-10-11 11:40:00,119.08,119.71,118.9,119.57,38590.0,118.0033,118.6276,117.8249,118.4889,38590.0
2022-10-11 11:50:00,119.62,119.76,119.23,119.26,10411.0,118.5384,118.6772,118.152,118.1817,10411.0
2022-10-11 12:00:00,119.18,119.23,118.83,118.93,15114.0,118.1024,118.152,117.7556,117.8547,15114.0
2022-10-11 12:10:00,118.88,119.06,118.82,119.06,15299.0,117.8051,117.9835,117.7457,117.9835,15299.0
2022-10-11 12:20:00,119.05,119.26,119.0,119.16,25966.0,117.9736,118.1817,117.924,118.0826,25966.0
2022-10-11 12:30:00,119.17,119.28,119.05,119.19,14372.0,118.0925,118.2015,117.9736,118.1123,14372.0
2022-10-11 12:40:00,119.17,119.68,119.16,119.46,12353.0,118.0925,118.5979,118.0826,118.3799,12353.0
2022-10-11 12:50:00,119.45,119.5,119.11,119.15,12595.0,118.37,118.4195,118.033,118.0727,12595.0
2022-10-11 13:00:00,119.16,119.22,118.99,119.11,24983.0,118.0826,118.1421,117.9141,118.033,24983.0
2022-10-11 13:10:00,119.06,119.29,119.04,119.11,14309.0,117.9835,118.2114,117.9637,118.033,14309.0
2022-10-11 13:20:00,119.09,119.32,118.95,119.04,10042.0,118.0132,118.2412,117.8745,117.9637,10042.0
2022-10-11 13:30:00,118.98,119.07,118.52,118.7,16096.0,117.9042,117.9934,117.4484,117.6268,16096.0
2022-10-11 13:40:00,118.71,119.0,118.71,118.81,9211.0,117.6367,117.924,117.6367,117.7358,9211.0
2022-10-11 13:50:00,118.78,118.79,118.5,118.7,15745.0,117.706,117.7159,117.4286,117.6268,15745.0
2022-10-11 14:00:00,118.74,118.83,118.33,118.41,14958.0,117.6664,117.7556,117.2601,117.3394,14958.0
2022-10-11 14:10:00,118.33,118.41,118.15,118.16,16649.0,117.2601,117.3394,117.0817,117.0916,16649.0
2022-10-11 14:20:00,118.13,118.57,118.13,118.52,16600.0,117.0619,117.4979,117.0619,117.4484,16600.0
2022-10-11 14:30:00,118.51,118.81,118.51,118.71,15361.0,117.4385,117.7358,117.4385,117.6367,15361.0
2022-10-11 14:40:00,118.77,118.83,118.0,118.04,21402.0,117.6961,117.7556,116.9331,116.9727,21402.0
2022-10-11 14:50:00,118.07,118.11,117.13,117.24,40354.0,117.0025,117.0421,116.071,116.18,40354.0
2022-10-11 15:00:00,117.21,117.43,117.07,117.13,28746.0,116.1502,116.3682,116.0115,116.071,28746.0
2022-10-11 15:10:00,117.16,117.27,116.59,117.21,47884.0,116.1007,116.2097,115.5358,116.1502,47884.0
2022-10-11 15:20:00,117.21,117.65,117.17,117.59,44620.0,116.1502,116.5862,116.1106,116.5268,44620.0
2022-10-11 15:30:00,117.59,118.0,117.37,117.97,35533.0,116.5268,116.9331,116.3088,116.9034,35533.0
2022-10-11 15:40:00,117.97,117.97,117.59,117.89,48070.0,116.9034,116.9034,116.5268,116.8241,48070.0
2022-10-11 15:50:00,117.76,118.1,117.48,117.85,176286.0,116.6953,117.0322,116.4178,116.7844,176286.0
2022-10-12 09:30:00,117.31,118.18,116.63,118.11,142213.0,116.2493,117.1115,115.5755,117.0421,142213.0
2022-10-12 09:40:00,118.11,118.67,117.82,118.36,40430.0,117.0421,117.597,116.7547,117.2898,40430.0
2022-10-12 09:50:00,118.37,118.56,117.92,118.54,29356.0,117.2997,117.488,116.8538,117.4682,29356.0
2022-10-12 10:00:00,118.55,119.15,117.78,118.16,41655.0,117.4781,118.0727,116.7151,117.0916,41655.0
2022-10-12 10:10:00,118.19,118.45,117.95,118.41,29505.0,117.1214,117.379,116.8835,117.3394,29505.0
2022-10-12 10:20:00,118.41,118.76,118.05,118.43,21445.0,117.3394,117.6862,116.9826,117.3592,21445.0
2022-10-12 10:30:00,118.48,118.87,118.41,118.6,11904.0,117.4087,117.7952,117.3394,117.5277,11904.0
2022-10-12 10:40:00,118.48,118.51,118.07,118.51,7434.0,117.4087,117.4385,117.0025,117.4385,7434.0
2022-10-12 10:50:00,118.52,118.96,118.4,118.96,8705.0,117.4484,117.8844,117.3295,117.8844,8705.0
2022-10-12 11:00:00,118.9,119.74,118.89,119.66,72255.0,117.8249,118.6574,117.815,118.5781,72255.0
2022-10-12 11:10:00,119.68,120.48,119.68,120.35,33773.0,118.5979,119.3907,118.5979,119.2618,33773.0
2022-10-12 11:20:00,120.33,120.39,120.08,120.27,13141.0,119.242,119.3015,118.9943,119.1826,13141.0
2022-10-12 11:30:00,120.32,120.63,120.16,120.48,20994.0,119.2321,119.5393,119.0736,119.3907,20994.0
2022-10-12 11:40:00,120.5,120.81,120.46,120.59,15695.0,119.4105,119.7177,119.3708,119.4997,15695.0
2022-10-12 11:50:00,120.58,120.84,120.55,120.77,13178.0,119.4898,119.7474,119.46,119.678,13178.0
2022-10-12 12:00:00,120.77,121.23,120.66,120.67,27323.0,119.678,120.1339,119.569,119.5789,27323.0
2022-10-12 12:10:00,120.64,120.94,120.58,120.91,17591.0,119.5492,119.8465,119.4898,119.8168,17591.0
2022-10-12 12:20:00,120.95,121.04,120.7,120.74,10477.0,119.8564,119.9456,119.6087,119.6483,10477.0
2022-10-12 12:30:00,120.7,120.73,120.42,120.42,9263.0,119.6087,119.6384,119.3312,119.3312,9263.0
2022-10-12 12:40:00,120.42,120.6,120.28,120.58,7151.0,119.3312,119.5096,119.1925,119.4898,7151.0
2022-10-12 12:50:00,120.64,120.88,120.6,120.7,14943.0,119.5492,119.787,119.5096,119.6087,14943.0
2022-10-12 13:00:00,120.72,120.83,120.56,120.77,10343.0,119.6285,119.7375,119.4699,119.678,10343.0
2022-10-12 13:10:00,120.76,120.82,120.58,120.6,9235.0,119.6681,119.7276,119.4898,119.5096,9235.0
2022-10-12 13:20:00,120.6,120.75,120.51,120.72,8219.0,119.5096,119.6582,119.4204,119.6285,8219.0
2022-10-12 13:30:00,120.7,120.8,120.45,120.8,9436.0,119.6087,119.7078,119.3609,119.7078,9436.0
2022-10-12 13:40:00,120.82,120.93,120.62,120.93,10562.0,119.7276,119.8366,119.5294,119.8366,10562.0
2022-10-12 13:50:00,120.89,120.92,120.66,120.79,9147.0,119.797,119.8267,119.569,119.6979,9147.0
2022-10-12 14:00:00,120.9,121.09,120.6,120.87,14864.0,119.8069,119.9951,119.5096,119.7771,14864.0
2022-10-12 14:10:00,120.83,121.37,120.74,121.37,15676.0,119.7375,120.2726,119.6483,120.2726,15676.0
2022-10-12 14:20:00,121.37,121.69,121.15,121.67,17282.0,120.2726,120.5897,120.0546,120.5699,17282.0
2022-10-12 14:30:00,121.75,122.02,121.58,121.76,26556.0,120.6492,120.9167,120.4807,120.6591,26556.0
2022-10-12 14:40:00,121.78,121.85,121.38,121.46,33676.0,120.6789,120.7483,120.2825,120.3618,33676.0
2022-10-12 14:50:00,121.44,121.54,121.32,121.37,12745.0,120.342,120.4411,120.2231,120.2726,12745.0
2022-10-12 15:00:00,121.37,121.47,121.16,121.37,11741.0,120.2726,120.3717,120.0645,120.2726,11741.0
2022-10-12 15:10:00,121.43,121.71,121.42,121.7,14420.0,120.3321,120.6095,120.3222,120.5996,14420.0
2022-10-12 15:20:00,121.71,121.77,121.59,121.64,22265.0,120.6095,120.669,120.4906,120.5402,22265.0
2022-10-12 15:30:00,121.61,121.76,121.46,121.52,30575.0,120.5104,120.6591,120.3618,120.4213,30575.0
2022-10-12 15:40:00,121.57,121.64,121.28,121.31,24735.0,120.4708,120.5402,120.1834,120.2132,24735.0
2022-10-12 15:50:00,121.28,121.45,120.93,121.02,147131.0,120.1834,120.3519,119.8366,119.9258,147131.0
2022-10-13 09:30:00,118.32,118.44,117.25,117.72,27746.0,117.2502,117.3691,116.1899,116.6556,27746.0
2022-10-13 09:40:00,117.74,120.03,117.56,119.89,50550.0,116.6754,118.9447,116.4971,118.806,50550.0
2022-10-13 09:50:00,119.82,120.76,119.29,119.46,45396.0,118.7366,119.6681,118.2114,118.3799,45396.0
2022-10-13 10:00:00,119.55,119.85,118.84,119.55,46397.0,118.4691,118.7664,117.7655,118.4691,46397.0
2022-10-13 10:10:00,119.58,120.25,119.2,119.68,49280.0,118.4988,119.1627,118.1222,118.5979,49280.0
2022-10-13 10:20:00,119.74,119.79,118.83,119.08,25567.0,118.6574,118.7069,117.7556,118.0033,25567.0
2022-10-13 10:30:00,119.01,119.37,118.85,119.22,16695.0,117.934,118.2907,117.7754,118.1421,16695.0
2022-10-13 10:40:00,119.25,119.81,119.09,119.77,16662.0,118.1718,118.7267,118.0132,118.6871,16662.0
2022-10-13 10:50:00,119.77,119.96,119.37,119.6,31156.0,118.6871,118.8754,118.2907,118.5186,31156.0
2022-10-13 11:00:00,119.6,120.3,119.39,120.29,32911.0,118.5186,119.2123,118.3105,119.2024,32911.0
2022-10-13 11:10:00,120.15,121.86,120.0,121.43,36979.0,119.0636,120.7582,118.915,120.3321,36979.0
2022-10-13 11:20:00,121.52,122.4,120.97,121.24,60545.0,120.4213,121.2933,119.8762,120.1438,60545.0
2022-10-13 11:30:00,121.33,122.55,120.92,122.17,31221.0,120.233,121.4419,119.8267,121.0654,31221.0
2022-10-13 11:40:00,122.23,122.58,121.52,121.75,15831.0,121.1248,121.4717,120.4213,120.6492,15831.0
2022-10-13 11:50:00,121.75,122.27,121.63,122.2,21247.0,120.6492,121.1645,120.5303,121.0951,21247.0
2022-10-13 12:00:00,122.24,122.57,121.92,121.92,38299.0,121.1347,121.4618,120.8176,120.8176,38299.0
2022-10-13 12:10:00,121.96,121.96,121.19,121.25,23151.0,120.8573,120.8573,120.0942,120.1537,23151.0
2022-10-13 12:20:00,121.27,121.53,121.02,121.2,25689.0,120.1735,120.4312,119.9258,120.1042,25689.0
2022-10-13 12:30:00,121.25,121.41,121.06,121.2,22536.0,120.1537,120.3123,119.9654,120.1042,22536.0
2022-10-13 12:40:00,121.22,121.67,121.21,121.67,14168.0,120.124,120.5699,120.1141,120.5699,14168.0
2022-10-13 12:50:00,121.64,121.84,121.43,121.56,11549.0,120.5402,120.7384,120.3321,120.4609,11549.0
2022-10-13 13:00:00,121.56,121.8,121.38,121.44,29769.0,120.4609,120.6987,120.2825,120.342,29769.0
2022-10-13 13:10:00,121.43,121.69,121.26,121.68,17862.0,120.3321,120.5897,120.1636,120.5798,17862.0
2022-10-13 13:20:00,121.63,122.27,121.63,122.02,25784.0,120.5303,121.1645,120.5303,120.9167,25784.0
2022-10-13 13:30:00,122.11,122.81,122.06,122.54,30196.0,121.0059,121.6996,120.9564,121.432,30196.0
2022-10-13 13:40:00,122.59,122.59,121.95,122.16,28277.0,121.4816,121.4816,120.8474,121.0555,28277.0
2022-10-13 13:50:00,122.16,122.67,122.15,122.65,24813.0,121.0555,121.5609,121.0456,121.541,24813.0
2022-10-13 14:00:00,122.68,122.87,122.55,122.79,10313.0,121.5708,121.7591,121.4419,121.6798,10313.0
2022-10-13 14:10:00,122.78,123.01,122.69,122.97,13157.0,121.6699,121.8978,121.5807,121.8581,13157.0
2022-10-13 14:20:00,122.97,123.02,122.28,122.29,17083.0,121.8581,121.9077,121.1744,121.1843,17083.0
2022-10-13 14:30:00,122.33,122.92,122.33,122.86,13478.0,121.2239,121.8086,121.2239,121.7491,13478.0
2022-10-13 14:40:00,122.83,123.16,122.77,123.07,12110.0,121.7194,122.0464,121.66,121.9572,12110.0
2022-10-13 14:50:00,123.04,123.49,122.96,123.45,23821.0,121.9275,122.3734,121.8482,122.3338,23821.0
2022-10-13 15:00:00,123.39,123.6,123.14,123.57,19803.0,122.2744,122.4825,122.0266,122.4527,19803.0
2022-10-13 15:10:00,123.58,123.6,123.2,123.22,39082.0,122.4626,122.4825,122.0861,122.1059,39082.0
2022-10-13 15:20:00,123.23,123.33,122.91,122.98,23361.0,122.1158,122.2149,121.7987,121.8681,23361.0
2022-10-13 15:30:00,122.99,123.19,122.68,122.99,30307.0,121.878,122.0762,121.5708,121.878,30307.0
2022-10-13 15:40:00,123.01,123.13,122.69,123.0,25646.0,121.8978,122.0167,121.5807,121.8879,25646.0
2022-10-13 15:50:00,122.96,123.38,122.85,123.07,107018.0,121.8482,122.2644,121.7392,121.9572,107018.0
2022-10-14 09:30:00,125.3,126.57,124.73,126.48,45957.0,124.1671,125.4256,123.6022,125.3364,45957.0
2022-10-14 09:40:00,126.54,126.55,125.25,125.72,33200.0,125.3959,125.4058,124.1175,124.5833,33200.0
2022-10-14 09:50:00,125.7,126.83,125.7,126.53,29384.0,124.5635,125.6832,124.5635,125.386,29384.0
2022-10-14 10:00:00,126.4,126.4,125.14,125.27,30922.0,125.2571,125.2571,124.0085,124.1374,30922.0
2022-10-14 10:10:00,125.24,125.36,124.19,124.53,16242.0,124.1076,124.2265,123.0671,123.404,16242.0
2022-10-14 10:20:00,124.52,124.61,123.7,124.57,18012.0,123.3941,123.4833,122.5815,123.4437,18012.0
2022-10-14 10:30:00,124.45,125.11,124.41,124.73,16853.0,123.3248,123.9788,123.2851,123.6022,16853.0
2022-10-14 10:40:00,124.97,125.05,123.84,124.17,23424.0,123.8401,123.9193,122.7203,123.0473,23424.0
2022-10-14 10:50:00,124.2,124.86,124.16,124.75,17559.0,123.077,123.7311,123.0374,123.6221,17559.0
2022-10-14 11:00:00,124.85,125.33,124.78,124.81,20368.0,123.7211,124.1968,123.6518,123.6815,20368.0
2022-10-14 11:10:00,124.92,124.93,123.89,124.02,16893.0,123.7905,123.8004,122.7698,122.8987,16893.0
2022-10-14 11:20:00,124.07,124.56,124.06,124.31,14286.0,122.9482,123.4338,122.9383,123.186,14286.0
2022-10-14 11:30:00,124.3,124.32,123.39,123.62,34522.0,123.1761,123.1959,122.2744,122.5023,34522.0
2022-10-14 11:40:00,123.65,123.93,123.28,123.5,30659.0,122.532,122.8095,122.1653,122.3834,30659.0
2022-10-14 11:50:00,123.56,123.75,123.32,123.46,10147.0,122.4428,122.6311,122.205,122.3437,10147.0
2022-10-14 12:00:00,123.58,123.99,123.38,123.38,11130.0,122.4626,122.8689,122.2644,122.2644,11130.0
2022-10-14 12:10:00,123.39,123.67,122.94,123.3,13454.0,122.2744,122.5518,121.8284,122.1852,13454.0
2022-10-14 12:20:00,123.3,123.62,123.23,123.6,8121.0,122.1852,122.5023,122.1158,122.4825,8121.0
2022-10-14 12:30:00,123.6,123.69,123.38,123.49,10594.0,122.4825,122.5716,122.2644,122.3734,10594.0
2022-10-14 12:40:00,123.52,123.74,123.23,123.31,10903.0,122.4032,122.6212,122.1158,122.1951,10903.0
2022-10-14 12:50:00,123.29,123.29,122.97,123.09,10138.0,122.1753,122.1753,121.8581,121.9771,10138.0
2022-10-14 13:00:00,123.05,123.35,122.91,122.95,12257.0,121.9374,122.2347,121.7987,121.8383,12257.0
2022-10-14 13:10:00,122.95,123.1,122.73,122.85,8774.0,121.8383,121.987,121.6203,121.7392,8774.0
2022-10-14 13:20:00,122.83,122.91,122.52,122.86,9116.0,121.7194,121.7987,121.4122,121.7491,9116.0
2022-10-14 13:30:00,122.87,123.24,122.81,123.07,22232.0,121.7591,122.1257,121.6996,121.9572,22232.0
2022-10-14 13:40:00,123.03,123.12,122.84,122.93,8773.0,121.9176,122.0068,121.7293,121.8185,8773.0
2022-10-14 13:50:00,122.95,123.15,122.9,123.15,9182.0,121.8383,122.0365,121.7888,122.0365,9182.0
2022-10-14 14:00:00,123.15,123.15,122.77,122.86,7933.0,122.0365,122.0365,121.66,121.7491,7933.0
2022-10-14 14:10:00,122.85,122.85,122.4,122.42,7517.0,121.7392,121.7392,121.2933,121.3131,7517.0
2022-10-14 14:20:00,122.42,122.5,122.22,122.39,7557.0,121.3131,121.3924,121.1149,121.2834,7557.0
2022-10-14 14:30:00,122.42,122.5,122.33,122.36,9160.0,121.3131,121.3924,121.2239,121.2537,9160.0
2022-10-14 14:40:00,122.41,122.65,122.22,122.64,13486.0,121.3032,121.541,121.1149,121.5311,13486.0
2022-10-14 14:50:00,122.62,122.92,122.57,122.92,16128.0,121.5113,121.8086,121.4618,121.8086,16128.0
2022-10-14 15:00:00,123.0,123.26,122.79,122.83,16816.0,121.8879,122.1455,121.6798,121.7194,16816.0
2022-10-14 15:10:00,122.83,122.86,122.47,122.61,16210.0,121.7194,121.7491,121.3627,121.5014,16210.0
2022-10-14 15:20:00,122.58,122.97,122.56,122.96,20849.0,121.4717,121.8581,121.4519,121.8482,20849.0
2022-10-14 15:30:00,122.94,123.24,122.75,122.83,25084.0,121.8284,122.1257,121.6401,121.7194,25084.0
2022-10-14 15:40:00,122.83,123.04,122.72,123.0,40136.0,121.7194,121.9275,121.6104,121.8879,40136.0
2022-10-14 15:50:00,122.99,123.02,122.42,122.65,142574.0,121.878,121.9077,121.3131,121.541,142574.0
2022-10-17 09:30:00,124.7,126.31,124.68,126.28,49611.0,123.5725,125.1679,123.5527,125.1382,49611.0
2022-10-17 09:40:00,126.51,126.94,125.76,126.5,67812.0,125.3661,125.7923,124.6229,125.3562,67812.0
2022-10-17 09:50:00,126.61,126.63,125.72,126.08,27196.0,125.4652,125.4851,124.5833,124.94,27196.0
2022-10-17 10:00:00,126.12,126.69,126.03,126.25,29910.0,124.9797,125.5445,124.8905,125.1085,29910.0
2022-10-17 10:10:00,126.29,127.25,126.27,127.17,31553.0,125.1481,126.0994,125.1283,126.0202,31553.0
2022-10-17 10:20:00,127.17,127.48,126.73,126.83,28999.0,126.0202,126.3274,125.5842,125.6832,28999.0
2022-10-17 10:30:00,126.75,127.04,126.56,126.9,16708.0,125.604,125.8913,125.4157,125.7526,16708.0
2022-10-17 10:40:00,126.89,126.89,126.3,126.38,13741.0,125.7427,125.7427,125.158,125.2373,13741.0
2022-10-17 10:50:00,126.38,126.38,125.8,126.29,32439.0,125.2373,125.2373,124.6626,125.1481,32439.0
2022-10-17 11:00:00,126.39,126.53,126.17,126.17,20074.0,125.2472,125.386,125.0292,125.0292,20074.0
2022-10-17 11:10:00,126.17,126.5,126.13,126.18,15404.0,125.0292,125.3562,124.9896,125.0391,15404.0
2022-10-17 11:20:00,126.19,126.66,126.19,126.57,11246.0,125.049,125.5148,125.049,125.4256,11246.0
2022-10-17 11:30:00,126.58,126.65,126.33,126.53,13868.0,125.4355,125.5049,125.1878,125.386,13868.0
2022-10-17 11:40:00,126.62,126.95,126.58,126.77,12456.0,125.4751,125.8022,125.4355,125.6238,12456.0
2022-10-17 11:50:00,126.81,127.0,126.68,126.83,11203.0,125.6634,125.8517,125.5346,125.6832,11203.0
2022-10-17 12:00:00,126.86,127.21,126.81,127.15,15453.0,125.713,126.0598,125.6634,126.0004,15453.0
2022-10-17 12:10:00,127.14,127.14,126.62,126.68,16000.0,125.9904,125.9904,125.4751,125.5346,16000.0
2022-10-17 12:20:00,126.7,127.1,126.69,127.05,17413.0,125.5544,125.9508,125.5445,125.9013,17413.0
2022-10-17 12:30:00,127.03,127.14,126.95,126.97,9277.0,125.8814,125.9904,125.8022,125.822,9277.0
2022-10-17 12:40:00,126.96,126.96,126.4,126.64,10971.0,125.8121,125.8121,125.2571,125.495,10971.0
2022-10-17 12:50:00,126.61,126.61,126.32,126.42,11393.0,125.4652,125.4652,125.1779,125.277,11393.0
2022-10-17 13:00:00,126.39,126.43,126.23,126.36,15287.0,125.2472,125.2869,125.0887,125.2175,15287.0
2022-10-17 13:10:00,126.34,126.52,126.28,126.29,11371.0,125.1977,125.3761,125.1382,125.1481,11371.0
2022-10-17 13:20:00,126.29,126.65,126.25,126.57,13097.0,125.1481,125.5049,125.1085,125.4256,13097.0
2022-10-17 13:30:00,126.58,126.58,126.23,126.27,11035.0,125.4355,125.4355,125.0887,125.1283,11035.0
2022-10-17 13:40:00,126.27,126.47,126.21,126.44,11382.0,125.1283,125.3265,125.0689,125.2968,11382.0
2022-10-17 13:50:00,126.44,126.46,126.21,126.26,13333.0,125.2968,125.3166,125.0689,125.1184,13333.0
2022-10-17 14:00:00,126.23,126.37,126.05,126.05,10470.0,125.0887,125.2274,124.9103,124.9103,10470.0
2022-10-17 14:10:00,126.03,126.14,125.96,126.14,16679.0,124.8905,124.9995,124.8211,124.9995,16679.0
2022-10-17 14:20:00,126.13,126.13,125.95,126.03,12353.0,124.9896,124.9896,124.8112,124.8905,12353.0
2022-10-17 14:30:00,126.07,126.26,125.93,126.25,10555.0,124.9301,125.1184,124.7914,125.1085,10555.0
2022-10-17 14:40:00,126.29,126.34,126.25,126.29,14950.0,125.1481,125.1977,125.1085,125.1481,14950.0
2022-10-17 14:50:00,126.3,126.3,125.98,125.98,9962.0,125.158,125.158,124.8409,124.8409,9962.0
2022-10-17 15:00:00,126.0,126.14,125.92,126.02,14426.0,124.8608,124.9995,124.7815,124.8806,14426.0
2022-10-17 15:10:00,126.0,126.27,125.98,126.27,18214.0,124.8608,125.1283,124.8409,125.1283,18214.0
2022-10-17 15:20:00,126.26,126.31,126.02,126.1,22159.0,125.1184,125.1679,124.8806,124.9598,22159.0
2022-10-17 15:30:00,126.15,126.42,126.11,126.42,23309.0,125.0094,125.277,124.9698,125.277,23309.0
2022-10-17 15:40:00,126.41,126.7,126.33,126.49,30037.0,125.267,125.5544,125.1878,125.3463,30037.0
2022-10-17 15:50:00,126.51,126.74,126.28,126.4,139849.0,125.3661,125.5941,125.1382,125.2571,139849.0
2022-10-18 09:30:00,130.0,131.07,129.43,130.76,52737.0,128.8246,129.8849,128.2597,129.5777,52737.0
2022-10-18 09:40:00,130.77,131.35,130.45,131.28,92769.0,129.5876,130.1624,129.2705,130.093,92769.0
2022-10-18 09:50:00,131.23,131.65,130.26,130.43,46506.0,130.0435,130.4597,129.0822,129.2507,46506.0
2022-10-18 10:00:00,130.37,131.15,130.37,130.75,28064.0,129.1912,129.9642,129.1912,129.5678,28064.0
2022-10-18 10:10:00,130.65,130.69,128.65,129.05,57840.0,129.4687,129.5083,127.4868,127.8832,57840.0
2022-10-18 10:20:00,129.01,129.28,128.73,128.79,42595.0,127.8435,128.1111,127.5661,127.6255,42595.0
2022-10-18 10:30:00,128.76,128.94,128.17,128.4,36293.0,127.5958,127.7742,127.0111,127.2391,36293.0
2022-10-18 10:40:00,128.43,129.53,128.43,129.51,31504.0,127.2688,128.3588,127.2688,128.339,31504.0
2022-10-18 10:50:00,129.51,129.54,128.75,128.75,25179.0,128.339,128.3687,127.5859,127.5859,25179.0
2022-10-18 11:00:00,128.76,129.37,128.67,128.98,23181.0,127.5958,128.2003,127.5066,127.8138,23181.0
2022-10-18 11:10:00,129.07,129.15,128.37,128.37,18036.0,127.903,127.9823,127.2093,127.2093,18036.0
2022-10-18 11:20:00,128.43,128.66,127.86,127.96,21040.0,127.2688,127.4967,126.7039,126.803,21040.0
2022-10-18 11:30:00,127.92,127.96,127.42,127.77,21718.0,126.7634,126.803,126.2679,126.6147,21718.0
2022-10-18 11:40:00,127.69,127.87,127.52,127.81,15805.0,126.5355,126.7138,126.367,126.6544,15805.0
2022-10-18 11:50:00,127.79,128.06,127.66,127.97,9672.0,126.6346,126.9021,126.5057,126.8129,9672.0
2022-10-18 12:00:00,127.91,128.31,127.78,128.31,12186.0,126.7535,127.1499,126.6247,127.1499,12186.0
2022-10-18 12:10:00,128.36,128.66,128.32,128.36,13793.0,127.1994,127.4967,127.1598,127.1994,13793.0
2022-10-18 12:20:00,128.31,128.34,128.02,128.25,7244.0,127.1499,127.1796,126.8625,127.0904,7244.0
2022-10-18 12:30:00,128.25,128.85,128.17,128.7,14437.0,127.0904,127.685,127.0111,127.5363,14437.0
2022-10-18 12:40:00,128.7,128.71,128.28,128.3,6000.0,127.5363,127.5462,127.1201,127.14,6000.0
2022-10-18 12:50:00,128.29,128.57,128.15,128.19,9870.0,127.13,127.4075,126.9913,127.031,9870.0
2022-10-18 13:00:00,128.21,128.24,127.73,127.98,25635.0,127.0508,127.0805,126.5751,126.8228,25635.0
2022-10-18 13:10:00,128.03,128.47,127.99,128.33,10441.0,126.8724,127.3084,126.8328,127.1697,10441.0
2022-10-18 13:20:00,128.27,128.58,128.11,128.5,13015.0,127.1102,127.4174,126.9517,127.3381,13015.0
2022-10-18 13:30:00,128.45,128.82,128.44,128.6,8376.0,127.2886,127.6553,127.2787,127.4372,8376.0
2022-10-18 13:40:00,128.6,128.73,128.44,128.69,12275.0,127.4372,127.5661,127.2787,127.5264,12275.0
2022-10-18 13:50:00,128.72,128.98,128.64,128.76,10426.0,127.5562,127.8138,127.4769,127.5958,10426.0
2022-10-18 14:00:00,128.79,128.88,128.62,128.7,17925.0,127.6255,127.7147,127.4571,127.5363,17925.0
2022-10-18 14:10:00,128.73,128.77,128.53,128.58,11029.0,127.5661,127.6057,127.3679,127.4174,11029.0
2022-10-18 14:20:00,128.61,128.94,128.57,128.9,12185.0,127.4472,127.7742,127.4075,127.7345,12185.0
2022-10-18 14:30:00,128.91,128.94,128.33,128.43,16465.0,127.7444,127.7742,127.1697,127.2688,16465.0
2022-10-18 14:40:00,128.43,128.49,127.86,128.07,12125.0,127.2688,127.3282,126.7039,126.912,12125.0
2022-10-18 14:50:00,127.96,128.19,127.84,128.12,16001.0,126.803,127.031,126.6841,126.9616,16001.0
2022-10-18 15:00:00,128.13,128.2,127.89,128.06,15551.0,126.9715,127.0409,126.7337,126.9021,15551.0
2022-10-18 15:10:00,128.1,128.16,127.73,127.8,21188.0,126.9418,127.0012,126.5751,126.6445,21188.0
2022-10-18 15:20:00,127.83,128.2,127.68,128.12,17200.0,126.6742,127.0409,126.5256,126.9616,17200.0
2022-10-18 15:30:00,128.09,128.54,128.04,128.44,24607.0,126.9319,127.3778,126.8823,127.2787,24607.0
2022-10-18 15:40:00,128.48,128.79,128.45,128.78,39939.0,127.3183,127.6255,127.2886,127.6156,39939.0
2022-10-18 15:50:00,128.76,128.9,128.35,128.6,114481.0,127.5958,127.7345,127.1895,127.4372,114481.0
2022-10-19 09:30:00,127.8,130.44,127.8,129.22,49441.0,126.6445,129.2606,126.6445,128.0516,49441.0
2022-10-19 09:40:00,129.41,129.61,127.65,127.65,19602.0,128.2399,128.4381,126.4958,126.4958,19602.0
2022-10-19 09:50:00,127.63,128.35,127.56,127.79,23716.0,126.476,127.1895,126.4066,126.6346,23716.0
2022-10-19 10:00:00,127.73,128.45,127.3,128.28,56592.0,126.5751,127.2886,126.149,127.1201,56592.0
2022-10-19 10:10:00,128.29,129.06,127.78,129.0,24192.0,127.13,127.8931,126.6247,127.8336,24192.0
2022-10-19 10:20:00,129.01,129.69,128.89,129.66,26505.0,127.8435,128.5174,127.7246,128.4877,26505.0
2022-10-19 10:30:00,129.7,129.82,128.83,129.03,34000.0,128.5273,128.6462,127.6652,127.8634,34000.0
2022-10-19 10:40:00,129.03,129.04,128.37,128.47,19978.0,127.8634,127.8733,127.2093,127.3084,19978.0
2022-10-19 10:50:00,128.5,128.52,127.89,127.91,13858.0,127.3381,127.358,126.7337,126.7535,13858.0
2022-10-19 11:00:00,127.94,128.56,127.91,128.38,25492.0,126.7832,127.3976,126.7535,127.2192,25492.0
2022-10-19 11:10:00,128.38,128.8,128.32,128.65,11154.0,127.2192,127.6354,127.1598,127.4868,11154.0
2022-10-19 11:20:00,128.65,128.65,128.04,128.52,14749.0,127.4868,127.4868,126.8823,127.358,14749.0
2022-10-19 11:30:00,128.42,128.42,127.9,128.14,18409.0,127.2589,127.2589,126.7436,126.9814,18409.0
2022-10-19 11:40:00,128.18,128.65,127.94,128.65,13024.0,127.021,127.4868,126.7832,127.4868,13024.0
2022-10-19 11:50:00,128.65,128.72,128.42,128.49,22933.0,127.4868,127.5562,127.2589,127.3282,22933.0
2022-10-19 12:00:00,128.56,128.6,128.09,128.49,14860.0,127.3976,127.4372,126.9319,127.3282,14860.0
2022-10-19 12:10:00,128.46,128.62,128.25,128.55,8547.0,127.2985,127.4571,127.0904,127.3877,8547.0
2022-10-19 12:20:00,128.61,128.61,128.38,128.42,6674.0,127.4472,127.4472,127.2192,127.2589,6674.0
2022-10-19 12:30:00,128.41,128.73,128.37,128.44,6257.0,127.249,127.5661,127.2093,127.2787,6257.0
2022-10-19 12:40:00,128.48,128.48,128.11,128.21,7159.0,127.3183,127.3183,126.9517,127.0508,7159.0
2022-10-19 12:50:00,128.19,128.29,128.03,128.16,10908.0,127.031,127.13,126.8724,127.0012,10908.0
2022-10-19 13:00:00,128.16,128.3,127.75,127.88,15522.0,127.0012,127.14,126.5949,126.7238,15522.0
2022-10-19 13:10:00,127.92,127.95,127.7,127.86,6900.0,126.7634,126.7931,126.5454,126.7039,6900.0
2022-10-19 13:20:00,127.84,128.12,127.77,127.96,6553.0,126.6841,126.9616,126.6147,126.803,6553.0
2022-10-19 13:30:00,127.95,128.15,127.85,127.94,7699.0,126.7931,126.9913,126.694,126.7832,7699.0
2022-10-19 13:40:00,127.81,128.03,127.76,127.92,7498.0,126.6544,126.8724,126.6048,126.7634,7498.0
2022-10-19 13:50:00,127.96,128.16,127.93,127.97,8349.0,126.803,127.0012,126.7733,126.8129,8349.0
2022-10-19 14:00:00,128.03,128.62,127.87,128.54,34509.0,126.8724,127.4571,126.7138,127.3778,34509.0
2022-10-19 14:10:00,128.56,128.85,128.52,128.65,27240.0,127.3976,127.685,127.358,127.4868,27240.0
2022-10-19 14:20:00,128.7,128.71,128.42,128.54,8660.0,127.5363,127.5462,127.2589,127.3778,8660.0
2022-10-19 14:30:00,128.56,128.58,128.35,128.41,6634.0,127.3976,127.4174,127.1895,127.249,6634.0
2022-10-19 14:40:00,128.37,128.56,128.34,128.34,5613.0,127.2093,127.3976,127.1796,127.1796,5613.0
2022-10-19 14:50:00,128.34,128.45,128.24,128.37,9803.0,127.1796,127.2886,127.0805,127.2093,9803.0
2022-10-19 15:00:00,128.37,128.68,128.37,128.68,16969.0,127.2093,127.5165,127.2093,127.5165,16969.0
2022-10-19 15:10:00,128.73,128.98,128.62,128.82,19663.0,127.5661,127.8138,127.4571,127.6553,19663.0
2022-10-19 15:20:00,128.87,128.87,128.59,128.64,30022.0,127.7048,127.7048,127.4273,127.4769,30022.0
2022-10-19 15:30:00,128.63,128.74,128.39,128.59,43186.0,127.467,127.576,127.2291,127.4273,43186.0
2022-10-19 15:40:00,128.6,128.71,128.39,128.5,43782.0,127.4372,127.5462,127.2291,127.3381,43782.0
2022-10-19 15:50:00,128.48,128.76,128.35,128.73,116173.0,127.3183,127.5958,127.1895,127.5661,116173.0
2022-10-20 09:30:00,129.24,131.14,128.78,129.98,67295.0,128.0715,129.9543,127.6156,128.8048,67295.0
2022-10-20 09:40:00,129.97,131.22,129.61,130.78,41870.0,128.7949,130.0336,128.4381,129.5975,41870.0
2022-10-20 09:50:00,130.72,131.3,130.59,130.75,38677.0,129.5381,130.1128,129.4093,129.5678,38677.0
2022-10-20 10:00:00,130.75,131.43,130.68,131.14,23337.0,129.5678,130.2417,129.4984,129.9543,23337.0
2022-10-20 10:10:00,131.2,131.38,130.56,130.93,27629.0,130.0137,130.1921,129.3795,129.7462,27629.0
2022-10-20 10:20:00,130.97,131.0,130.35,130.43,21423.0,129.7858,129.8155,129.1714,129.2507,21423.0
2022-10-20 10:30:00,130.52,130.61,130.1,130.22,12177.0,129.3399,129.4291,128.9237,129.0426,12177.0
2022-10-20 10:40:00,130.35,130.63,130.08,130.56,8914.0,129.1714,129.4489,128.9039,129.3795,8914.0
2022-10-20 10:50:00,130.56,130.68,130.29,130.45,12007.0,129.3795,129.4984,129.112,129.2705,12007.0
2022-10-20 11:00:00,130.53,130.55,129.89,129.99,15376.0,129.3498,129.3696,128.7156,128.8147,15376.0
2022-10-20 11:10:00,129.97,130.2,129.8,129.91,16283.0,128.7949,129.0228,128.6264,128.7354,16283.0
2022-10-20 11:20:00,129.97,130.13,129.6,129.69,10031.0,128.7949,128.9534,128.4282,128.5174,10031.0
2022-10-20 11:30:00,129.69,130.01,129.65,129.93,20211.0,128.5174,128.8345,128.4777,128.7552,20211.0
2022-10-20 11:40:00,129.93,130.16,129.76,130.16,20373.0,128.7552,128.9831,128.5868,128.9831,20373.0
2022-10-20 11:50:00,130.16,130.4,129.86,129.91,9956.0,128.9831,129.221,128.6859,128.7354,9956.0
2022-10-20 12:00:00,129.92,129.95,129.12,129.13,11265.0,128.7453,128.775,127.9525,127.9625,11265.0
2022-10-20 12:10:00,129.13,129.36,128.84,129.25,25293.0,127.9625,128.1904,127.6751,128.0814,25293.0
2022-10-20 12:20:00,129.24,129.25,128.85,128.96,19309.0,128.0715,128.0814,127.685,127.794,19309.0
2022-10-20 12:30:00,128.96,129.11,128.56,128.57,13513.0,127.794,127.9426,127.3976,127.4075,13513.0
2022-10-20 12:40:00,128.65,128.8,128.19,128.26,7477.0,127.4868,127.6354,127.031,127.1003,7477.0
2022-10-20 12:50:00,128.34,128.37,128.05,128.2,8719.0,127.1796,127.2093,126.8922,127.0409,8719.0
2022-10-20 13:00:00,128.15,128.25,127.37,127.44,16918.0,126.9913,127.0904,126.2184,126.2877,16918.0
2022-10-20 13:10:00,127.33,127.77,127.33,127.77,21729.0,126.1787,126.6147,126.1787,126.6147,21729.0
2022-10-20 13:20:00,127.74,128.04,127.64,127.92,25428.0,126.585,126.8823,126.4859,126.7634,25428.0
2022-10-20 13:30:00,127.87,128.0,127.72,127.83,13765.0,126.7138,126.8427,126.5652,126.6742,13765.0
2022-10-20 13:40:00,127.79,127.93,127.6,127.67,7464.0,126.6346,126.7733,126.4463,126.5157,7464.0
2022-10-20 13:50:00,127.63,127.72,127.5,127.65,6083.0,126.476,126.5652,126.3472,126.4958,6083.0
2022-10-20 14:00:00,127.67,127.67,127.24,127.33,10969.0,126.5157,126.5157,126.0895,126.1787,10969.0
2022-10-20 14:10:00,127.34,127.4,127.03,127.4,12671.0,126.1886,126.2481,125.8814,126.2481,12671.0
2022-10-20 14:20:00,127.4,127.41,126.85,126.96,20485.0,126.2481,126.258,125.7031,125.8121,20485.0
2022-10-20 14:30:00,126.94,127.27,126.87,127.13,13952.0,125.7923,126.1193,125.7229,125.9805,13952.0
2022-10-20 14:40:00,127.13,127.14,126.75,126.75,11020.0,125.9805,125.9904,125.604,125.604,11020.0
2022-10-20 14:50:00,126.69,127.05,126.6,126.88,23917.0,125.5445,125.9013,125.4553,125.7328,23917.0
2022-10-20 15:00:00,126.87,127.24,126.87,127.12,58532.0,125.7229,126.0895,125.7229,125.9706,58532.0
2022-10-20 15:10:00,127.03,127.03,126.48,126.53,30330.0,125.8814,125.8814,125.3364,125.386,30330.0
2022-10-20 15:20:00,126.57,126.79,126.38,126.69,35661.0,125.4256,125.6436,125.2373,125.5445,35661.0
2022-10-20 15:30:00,126.68,126.7,126.2,126.35,37368.0,125.5346,125.5544,125.0589,125.2076,37368.0
2022-10-20 15:40:00,126.34,126.61,126.22,126.5,51700.0,125.1977,125.4652,125.0788,125.3562,51700.0
2022-10-20 15:50:00,126.46,126.94,126.41,126.53,148462.0,125.3166,125.7923,125.267,125.386,148462.0
2022-10-21 09:30:00,126.59,128.33,126.13,128.16,101850.0,125.4454,127.1697,124.9896,127.0012,101850.0
2022-10-21 09:40:00,128.22,129.07,127.74,128.1,106036.0,127.0607,127.903,126.585,126.9418,106036.0
2022-10-21 09:50:00,128.32,128.62,127.58,128.62,17828.0,127.1598,127.4571,126.4265,127.4571,17828.0
2022-10-21 10:00:00,128.64,129.42,128.5,129.27,38434.0,127.4769,128.2498,127.3381,128.1012,38434.0
2022-10-21 10:10:00,129.28,129.37,128.53,128.53,36953.0,128.1111,128.2003,127.3679,127.3679,36953.0
2022-10-21 10:20:00,128.53,128.64,127.59,127.86,42515.0,127.3679,127.4769,126.4364,126.7039,42515.0
2022-10-21 10:30:00,127.9,128.12,127.19,127.5,19438.0,126.7436,126.9616,126.04,126.3472,19438.0
2022-10-21 10:40:00,127.6,128.22,127.37,128.22,16631.0,126.4463,127.0607,126.2184,127.0607,16631.0
2022-10-21 10:50:00,128.16,128.43,127.33,127.73,13678.0,127.0012,127.2688,126.1787,126.5751,13678.0
2022-10-21 11:00:00,127.64,128.3,127.48,128.24,13257.0,126.4859,127.14,126.3274,127.0805,13257.0
2022-10-21 11:10:00,128.27,128.55,128.19,128.44,13784.0,127.1102,127.3877,127.031,127.2787,13784.0
2022-10-21 11:20:00,128.17,128.94,128.14,128.44,42082.0,127.0111,127.7742,126.9814,127.2787,42082.0
2022-10-21 11:30:00,128.42,128.99,128.42,128.71,50680.0,127.2589,127.8237,127.2589,127.5462,50680.0
2022-10-21 11:40:00,128.72,129.07,128.59,128.88,22906.0,127.5562,127.903,127.4273,127.7147,22906.0
2022-10-21 11:50:00,128.87,129.59,128.8,129.57,64609.0,127.7048,128.4183,127.6354,128.3985,64609.0
2022-10-21 12:00:00,129.6,130.0,129.58,129.97,20808.0,128.4282,128.8246,128.4084,128.7949,20808.0
2022-10-21 12:10:00,129.98,130.33,129.94,130.09,39190.0,128.8048,129.1516,128.7651,128.9138,39190.0
2022-10-21 12:20:00,130.09,130.19,129.52,129.52,16386.0,128.9138,129.0129,128.3489,128.3489,16386.0
2022-10-21 12:30:00,129.53,130.37,129.46,129.74,26097.0,128.3588,129.1912,128.2895,128.5669,26097.0
2022-10-21 12:40:00,129.79,130.52,129.79,130.4,9179.0,128.6165,129.3399,128.6165,129.221,9179.0
2022-10-21 12:50:00,130.49,130.89,130.39,130.4,20458.0,129.3102,129.7065,129.2111,129.221,20458.0
2022-10-21 13:00:00,130.5,130.81,130.5,130.65,18100.0,129.3201,129.6273,129.3201,129.4687,18100.0
2022-10-21 13:10:00,130.66,130.66,130.16,130.34,13655.0,129.4786,129.4786,128.9831,129.1615,13655.0
2022-10-21 13:20:00,130.3,130.46,130.02,130.37,13942.0,129.1219,129.2804,128.8444,129.1912,13942.0
2022-10-21 13:30:00,130.37,130.66,130.33,130.51,9839.0,129.1912,129.4786,129.1516,129.33,9839.0
2022-10-21 13:40:00,130.59,130.85,130.59,130.78,37076.0,129.4093,129.6669,129.4093,129.5975,37076.0
2022-10-21 13:50:00,130.81,130.95,130.47,130.53,26106.0,129.6273,129.766,129.2903,129.3498,26106.0
2022-10-21 14:00:00,130.61,131.1,130.59,130.88,14522.0,129.4291,129.9146,129.4093,129.6966,14522.0
2022-10-21 14:10:00,130.93,131.02,130.74,130.77,14880.0,129.7462,129.8354,129.5579,129.5876,14880.0
2022-10-21 14:20:00,130.73,130.94,130.73,130.94,13837.0,129.548,129.7561,129.548,129.7561,13837.0
2022-10-21 14:30:00,130.95,131.11,130.95,131.05,18079.0,129.766,129.9245,129.766,129.8651,18079.0
2022-10-21 14:40:00,131.01,131.06,130.85,130.96,13811.0,129.8255,129.875,129.6669,129.7759,13811.0
2022-10-21 14:50:00,131.04,131.36,130.88,131.34,16581.0,129.8552,130.1723,129.6966,130.1525,16581.0
2022-10-21 15:00:00,131.34,131.76,131.23,131.75,65248.0,130.1525,130.5687,130.0435,130.5588,65248.0
2022-10-21 15:10:00,131.75,132.07,131.55,132.03,46694.0,130.5588,130.8759,130.3606,130.8362,46694.0
2022-10-21 15:20:00,132.0,132.12,131.58,131.66,70090.0,130.8065,130.9254,130.3903,130.4696,70090.0
2022-10-21 15:30:00,131.64,131.9,131.57,131.84,51350.0,130.4498,130.7074,130.3804,130.6479,51350.0
2022-10-21 15:40:00,131.85,131.89,131.46,131.55,57755.0,130.6579,130.6975,130.2714,130.3606,57755.0
2022-10-21 15:50:00,131.6,131.65,131.17,131.25,234584.0,130.4101,130.4597,129.984,130.0633,234584.0
2022-10-24 09:30:00,131.94,133.65,131.56,132.85,55226.0,130.747,132.4416,130.3705,131.6488,55226.0
2022-10-24 09:40:00,132.72,132.89,131.64,132.0,48510.0,131.52,131.6885,130.4498,130.8065,48510.0
2022-10-24 09:50:00,131.75,132.95,131.75,132.29,34704.0,130.5588,131.7479,130.5588,131.0939,34704.0
2022-10-24 10:00:00,132.12,132.12,130.05,130.16,25382.0,130.9254,130.9254,128.8741,128.9831,25382.0
2022-10-24 10:10:00,130.2,130.46,129.58,129.69,21197.0,129.0228,129.2804,128.4084,128.5174,21197.0
2022-10-24 10:20:00,129.68,129.75,128.96,129.69,29719.0,128.5075,128.5768,127.794,128.5174,29719.0
2022-10-24 10:30:00,129.7,130.7,129.59,130.53,29641.0,128.5273,129.5183,128.4183,129.3498,29641.0
2022-10-24 10:40:00,130.41,130.45,129.34,129.38,21421.0,129.2309,129.2705,128.1706,128.2102,21421.0
2022-10-24 10:50:00,129.4,130.31,129.38,130.31,28388.0,128.23,129.1318,128.2102,129.1318,28388.0
2022-10-24 11:00:00,130.22,130.33,129.7,129.7,19419.0,129.0426,129.1516,128.5273,128.5273,19419.0
2022-10-24 11:10:00,129.7,130.14,129.29,129.34,28171.0,128.5273,128.9633,128.121,128.1706,28171.0
2022-10-24 11:20:00,129.34,129.91,129.31,129.51,81622.0,128.1706,128.7354,128.1408,128.339,81622.0
2022-10-24 11:30:00,129.46,129.63,129.05,129.59,82074.0,128.2895,128.4579,127.8832,128.4183,82074.0
2022-10-24 11:40:00,129.61,129.78,129.19,129.47,78661.0,128.4381,128.6066,128.0219,128.2994,78661.0
2022-10-24 11:50:00,129.49,130.12,129.45,129.99,46222.0,128.3192,128.9435,128.2796,128.8147,46222.0
2022-10-24 12:00:00,129.96,130.0,129.46,129.65,50662.0,128.7849,128.8246,128.2895,128.4777,50662.0
2022-10-24 12:10:00,129.66,130.0,129.62,129.82,31686.0,128.4877,128.8246,128.448,128.6462,31686.0
2022-10-24 12:20:00,129.81,129.99,129.66,129.66,43245.0,128.6363,128.8147,128.4877,128.4877,43245.0
2022-10-24 12:30:00,129.67,129.81,129.58,129.71,24228.0,128.4976,128.6363,128.4084,128.5372,24228.0
2022-10-24 12:40:00,129.69,129.98,129.59,129.94,24189.0,128.5174,128.8048,128.4183,128.7651,24189.0
2022-10-24 12:50:00,129.95,130.1,129.71,129.73,42109.0,128.775,128.9237,128.5372,128.557,42109.0
2022-10-24 13:00:00,129.75,129.76,129.53,129.72,17870.0,128.5768,128.5868,128.3588,128.5471,17870.0
2022-10-24 13:10:00,129.71,129.71,129.51,129.59,19756.0,128.5372,128.5372,128.339,128.4183,19756.0
2022-10-24 13:20:00,129.56,129.56,129.23,129.4,26032.0,128.3886,128.3886,128.0615,128.23,26032.0
2022-10-24 13:30:00,129.4,129.57,129.34,129.56,29789.0,128.23,128.3985,128.1706,128.3886,29789.0
2022-10-24 13:40:00,129.61,129.63,129.46,129.5,51568.0,128.4381,128.4579,128.2895,128.3291,51568.0
2022-10-24 13:50:00,129.52,129.52,129.18,129.2,50098.0,128.3489,128.3489,128.012,128.0318,50098.0
2022-10-24 14:00:00,129.2,129.47,129.18,129.24,61588.0,128.0318,128.2994,128.012,128.0715,61588.0
2022-10-24 14:10:00,129.24,129.56,129.17,129.5,93460.0,128.0715,128.3886,128.0021,128.3291,93460.0
2022-10-24 14:20:00,129.53,129.75,129.36,129.65,31666.0,128.3588,128.5768,128.1904,128.4777,31666.0
2022-10-24 14:30:00,129.67,129.94,129.66,129.94,20009.0,128.4976,128.7651,128.4877,128.7651,20009.0
2022-10-24 14:40:00,129.9,130.76,129.84,130.75,63370.0,128.7255,129.5777,128.666,129.5678,63370.0
2022-10-24 14:50:00,130.75,130.85,130.67,130.83,22141.0,129.5678,129.6669,129.4885,129.6471,22141.0
2022-10-24 15:00:00,130.81,130.94,130.75,130.91,14802.0,129.6273,129.7561,129.5678,129.7264,14802.0
2022-10-24 15:10:00,130.94,131.12,130.92,131.09,16570.0,129.7561,129.9345,129.7363,129.9047,16570.0
2022-10-24 15:20:00,131.09,131.11,130.97,131.01,35436.0,129.9047,129.9245,129.7858,129.8255,35436.0
2022-10-24 15:30:00,130.99,131.26,130.88,130.89,53281.0,129.8056,130.0732,129.6966,129.7065,53281.0
2022-10-24 15:40:00,130.88,130.92,130.35,130.35,88964.0,129.6966,129.7363,129.1714,129.1714,88964.0
2022-10-24 15:50:00,130.37,130.71,130.36,130.65,167892.0,129.1912,129.5282,129.1813,129.4687,167892.0
2022-10-25 09:30:00,130.51,131.01,129.13,129.77,48218.0,129.33,129.8255,127.9625,128.5967,48218.0
2022-10-25 09:40:00,129.86,132.41,129.76,132.28,38176.0,128.6859,131.2128,128.5868,131.084,38176.0
2022-10-25 09:50:00,132.29,132.39,131.74,131.83,38788.0,131.0939,131.193,130.5489,130.638,38788.0
2022-10-25 10:00:00,131.91,132.01,130.9,130.9,21736.0,130.7173,130.8164,129.7164,129.7164,21736.0
2022-10-25 10:10:00,130.89,131.5,130.87,131.37,136232.0,129.7065,130.311,129.6867,130.1822,136232.0
2022-10-25 10:20:00,131.41,131.94,131.2,131.84,16957.0,130.2218,130.747,130.0137,130.6479,16957.0
2022-10-25 10:30:00,131.86,131.87,130.54,130.77,74378.0,130.6678,130.6777,129.3597,129.5876,74378.0
2022-10-25 10:40:00,130.89,131.57,130.64,131.57,19805.0,129.7065,130.3804,129.4588,130.3804,19805.0
2022-10-25 10:50:00,131.53,131.96,131.46,131.55,26838.0,130.3408,130.7669,130.2714,130.3606,26838.0
2022-10-25 11:00:00,131.6,131.66,130.6,131.05,36854.0,130.4101,130.4696,129.4192,129.8651,36854.0
2022-10-25 11:10:00,131.18,131.25,130.82,131.09,14823.0,129.9939,130.0633,129.6372,129.9047,14823.0
2022-10-25 11:20:00,131.14,131.31,130.97,131.06,15047.0,129.9543,130.1227,129.7858,129.875,15047.0
2022-10-25 11:30:00,131.05,131.44,130.96,131.41,22345.0,129.8651,130.2516,129.7759,130.2218,22345.0
2022-10-25 11:40:00,131.37,131.61,131.23,131.32,10326.0,130.1822,130.42,130.0435,130.1327,10326.0
2022-10-25 11:50:00,131.34,131.41,131.04,131.05,11744.0,130.1525,130.2218,129.8552,129.8651,11744.0
2022-10-25 12:00:00,131.06,131.4,131.01,131.33,16778.0,129.875,130.2119,129.8255,130.1426,16778.0
2022-10-25 12:10:00,131.33,131.7,131.28,131.7,10686.0,130.1426,130.5092,130.093,130.5092,10686.0
2022-10-25 12:20:00,131.71,131.79,131.46,131.54,12192.0,130.5191,130.5984,130.2714,130.3507,12192.0
2022-10-25 12:30:00,131.54,131.97,131.53,131.64,27846.0,130.3507,130.7768,130.3408,130.4498,27846.0
2022-10-25 12:40:00,131.59,131.59,131.07,131.13,15311.0,130.4002,130.4002,129.8849,129.9444,15311.0
2022-10-25 12:50:00,131.16,131.38,131.1,131.28,41078.0,129.9741,130.1921,129.9146,130.093,41078.0
2022-10-25 13:00:00,131.3,131.58,131.02,131.04,18131.0,130.1128,130.3903,129.8354,129.8552,18131.0
2022-10-25 13:10:00,131.07,131.12,130.67,130.82,13513.0,129.8849,129.9345,129.4885,129.6372,13513.0
2022-10-25 13:20:00,130.81,130.98,130.65,130.82,39988.0,129.6273,129.7957,129.4687,129.6372,39988.0
2022-10-25 13:30:00,130.87,130.96,130.63,130.63,21468.0,129.6867,129.7759,129.4489,129.4489,21468.0
2022-10-25 13:40:00,130.67,130.76,130.33,130.53,23613.0,129.4885,129.5777,129.1516,129.3498,23613.0
2022-10-25 13:50:00,130.5,130.65,130.47,130.47,19182.0,129.3201,129.4687,129.2903,129.2903,19182.0
2022-10-25 14:00:00,130.46,130.9,130.44,130.86,22561.0,129.2804,129.7164,129.2606,129.6768,22561.0
2022-10-25 14:10:00,130.86,130.98,130.72,130.86,14963.0,129.6768,129.7957,129.5381,129.6768,14963.0
2022-10-25 14:20:00,130.86,130.86,130.72,130.76,14068.0,129.6768,129.6768,129.5381,129.5777,14068.0
2022-10-25 14:30:00,130.78,130.82,130.57,130.72,38631.0,129.5975,129.6372,129.3894,129.5381,38631.0
2022-10-25 14:40:00,130.72,130.81,130.51,130.51,27060.0,129.5381,129.6273,129.33,129.33,27060.0
2022-10-25 14:50:00,130.51,130.62,130.41,130.62,44014.0,129.33,129.439,129.2309,129.439,44014.0
2022-10-25 15:00:00,130.57,130.96,130.53,130.86,23418.0,129.3894,129.7759,129.3498,129.6768,23418.0
2022-10-25 15:10:00,130.88,130.94,130.8,130.85,31719.0,129.6966,129.7561,129.6174,129.6669,31719.0
2022-10-25 15:20:00,130.85,131.23,130.85,131.02,35213.0,129.6669,130.0435,129.6669,129.8354,35213.0
2022-10-25 15:30:00,131.05,131.19,130.8,130.92,59301.0,129.8651,130.0038,129.6174,129.7363,59301.0
2022-10-25 15:40:00,130.91,131.05,130.75,131.04,84257.0,129.7264,129.8651,129.5678,129.8552,84257.0
2022-10-25 15:50:00,131.04,131.05,130.47,130.76,296019.0,129.8552,129.8651,129.2903,129.5777,296019.0
2022-10-26 09:30:00,131.58,132.0,128.64,128.89,79158.0,130.3903,130.8065,127.4769,127.7246,79158.0
2022-10-26 09:40:00,128.92,129.27,127.75,127.91,256598.0,127.7544,128.1012,126.5949,126.7535,256598.0
2022-10-26 09:50:00,128.0,129.18,127.71,128.05,88828.0,126.8427,128.012,126.5553,126.8922,88828.0
2022-10-26 10:00:00,128.2,130.56,128.09,130.47,105453.0,127.0409,129.3795,126.9319,129.2903,105453.0
2022-10-26 10:10:00,130.47,131.91,130.24,131.8,199832.0,129.2903,130.7173,129.0624,130.6083,199832.0
2022-10-26 10:20:00,131.8,133.59,131.73,133.03,164174.0,130.6083,132.3821,130.5389,131.8272,164174.0
2022-10-26 10:30:00,133.0,133.31,132.26,132.36,49048.0,131.7975,132.1047,131.0642,131.1632,49048.0
2022-10-26 10:40:00,132.36,134.0,132.11,133.98,83170.0,131.1632,132.7884,130.9155,132.7686,83170.0
2022-10-26 10:50:00,133.87,134.89,131.76,132.52,87721.0,132.6596,133.6704,130.5687,131.3218,87721.0
2022-10-26 11:00:00,132.51,132.76,131.71,132.51,41862.0,131.3119,131.5596,130.5191,131.3119,41862.0
2022-10-26 11:10:00,132.34,132.86,132.02,132.55,39725.0,131.1434,131.6587,130.8263,131.3515,39725.0
2022-10-26 11:20:00,132.58,133.35,132.57,132.82,30927.0,131.3813,132.1443,131.3713,131.6191,30927.0
2022-10-26 11:30:00,132.69,132.93,132.31,132.32,25150.0,131.4903,131.7281,131.1137,131.1236,25150.0
2022-10-26 11:40:00,132.33,132.72,132.11,132.26,23412.0,131.1335,131.52,130.9155,131.0642,23412.0
2022-10-26 11:50:00,132.26,132.49,131.87,131.99,67388.0,131.0642,131.2921,130.6777,130.7966,67388.0
2022-10-26 12:00:00,131.94,132.11,131.48,131.51,41878.0,130.747,130.9155,130.2912,130.3209,41878.0
2022-10-26 12:10:00,131.52,132.26,131.37,132.14,23036.0,130.3308,131.0642,130.1822,130.9452,23036.0
2022-10-26 12:20:00,132.03,132.4,131.85,132.13,23723.0,130.8362,131.2029,130.6579,130.9353,23723.0
2022-10-26 12:30:00,132.13,132.39,131.98,132.24,47144.0,130.9353,131.193,130.7867,131.0443,47144.0
2022-10-26 12:40:00,132.24,132.37,131.49,131.55,29567.0,131.0443,131.1732,130.3011,130.3606,29567.0
2022-10-26 12:50:00,131.48,131.5,130.25,130.59,48539.0,130.2912,130.311,129.0723,129.4093,48539.0
2022-10-26 13:00:00,130.5,130.85,130.22,130.49,21176.0,129.3201,129.6669,129.0426,129.3102,21176.0
2022-10-26 13:10:00,130.5,130.89,130.27,130.89,11933.0,129.3201,129.7065,129.0921,129.7065,11933.0
2022-10-26 13:20:00,130.85,131.08,130.59,130.8,22441.0,129.6669,129.8948,129.4093,129.6174,22441.0
2022-10-26 13:30:00,130.76,131.34,130.56,131.34,14828.0,129.5777,130.1525,129.3795,130.1525,14828.0
2022-10-26 13:40:00,131.4,131.7,131.19,131.65,41617.0,130.2119,130.5092,130.0038,130.4597,41617.0
2022-10-26 13:50:00,131.68,131.84,131.35,131.52,44057.0,130.4894,130.6479,130.1624,130.3308,44057.0
2022-10-26 14:00:00,131.53,131.62,131.01,131.09,21573.0,130.3408,130.4299,129.8255,129.9047,21573.0
2022-10-26 14:10:00,131.07,131.19,130.73,130.78,10890.0,129.8849,130.0038,129.548,129.5975,10890.0
2022-10-26 14:20:00,130.69,130.69,130.14,130.22,21515.0,129.5083,129.5083,128.9633,129.0426,21515.0
2022-10-26 14:30:00,130.16,130.52,130.12,130.49,25861.0,128.9831,129.3399,128.9435,129.3102,25861.0
2022-10-26 14:40:00,130.52,130.54,130.35,130.42,15215.0,129.3399,129.3597,129.1714,129.2408,15215.0
2022-10-26 14:50:00,130.43,130.55,130.21,130.3,19028.0,129.2507,129.3696,129.0327,129.1219,19028.0
2022-10-26 15:00:00,130.3,130.33,129.31,129.54,27069.0,129.1219,129.1516,128.1408,128.3687,27069.0
2022-10-26 15:10:00,129.62,130.08,129.24,130.08,35524.0,128.448,128.9039,128.0715,128.9039,35524.0
2022-10-26 15:20:00,130.02,130.07,129.29,129.58,30457.0,128.8444,128.894,128.121,128.4084,30457.0
2022-10-26 15:30:00,129.61,129.92,129.32,129.61,50008.0,128.4381,128.7453,128.1507,128.4381,50008.0
2022-10-26 15:40:00,129.66,130.22,129.61,130.18,89225.0,128.4877,129.0426,128.4381,129.003,89225.0
2022-10-26 15:50:00,130.26,130.28,129.56,129.92,245734.0,129.0822,129.1021,128.3886,128.7453,245734.0
2022-10-27 09:30:00,131.15,133.3,131.15,132.35,28857.0,129.9642,132.0947,129.9642,131.1533,28857.0
2022-10-27 09:40:00,132.4,133.07,131.84,132.42,17304.0,131.2029,131.8668,130.6479,131.2227,17304.0
2022-10-27 09:50:00,132.42,133.54,132.1,133.43,33935.0,131.2227,132.3326,130.9056,132.2236,33935.0
2022-10-27 10:00:00,133.38,134.54,133.19,134.3,36513.0,132.174,133.3235,131.9857,133.0857,36513.0
2022-10-27 10:10:00,134.27,134.59,133.58,134.4,43747.0,133.056,133.3731,132.3722,133.1848,43747.0
2022-10-27 10:20:00,134.45,134.55,134.02,134.47,15474.0,133.2344,133.3334,132.8082,133.2542,15474.0
2022-10-27 10:30:00,134.4,134.61,134.14,134.4,22413.0,133.1848,133.3929,132.9272,133.1848,22413.0
2022-10-27 10:40:00,134.44,134.44,133.4,133.88,31674.0,133.2244,133.2244,132.1938,132.6695,31674.0
2022-10-27 10:50:00,133.84,134.31,133.19,133.19,15188.0,132.6299,133.0956,131.9857,131.9857,15188.0
2022-10-27 11:00:00,133.19,133.65,133.0,133.34,41223.0,131.9857,132.4416,131.7975,132.1344,41223.0
2022-10-27 11:10:00,133.37,133.5,132.2,132.31,70058.0,132.1641,132.2929,131.0047,131.1137,70058.0
2022-10-27 11:20:00,132.37,133.0,132.3,132.94,14563.0,131.1732,131.7975,131.1038,131.738,14563.0
2022-10-27 11:30:00,132.92,133.37,132.64,132.81,13188.0,131.7182,132.1641,131.4407,131.6092,13188.0
2022-10-27 11:40:00,132.75,132.95,132.41,132.93,11949.0,131.5497,131.7479,131.2128,131.7281,11949.0
2022-10-27 11:50:00,132.87,133.13,132.76,132.85,12891.0,131.6686,131.9263,131.5596,131.6488,12891.0
2022-10-27 12:00:00,132.71,133.36,132.67,133.14,12164.0,131.5101,132.1542,131.4704,131.9362,12164.0
2022-10-27 12:10:00,133.07,133.4,132.99,132.99,19054.0,131.8668,132.1938,131.7876,131.7876,19054.0
2022-10-27 12:20:00,133.03,133.39,132.87,132.96,24872.0,131.8272,132.1839,131.6686,131.7578,24872.0
2022-10-27 12:30:00,133.0,133.46,132.93,133.18,21214.0,131.7975,132.2533,131.7281,131.9758,21214.0
2022-10-27 12:40:00,133.14,133.88,133.13,133.83,19278.0,131.9362,132.6695,131.9263,132.62,19278.0
2022-10-27 12:50:00,133.79,133.91,133.63,133.78,20134.0,132.5803,132.6992,132.4218,132.5704,20134.0
2022-10-27 13:00:00,133.78,134.12,133.44,133.9,12851.0,132.5704,132.9073,132.2335,132.6893,12851.0
2022-10-27 13:10:00,133.85,134.07,133.65,133.84,50204.0,132.6398,132.8578,132.4416,132.6299,50204.0
2022-10-27 13:20:00,133.84,134.03,133.44,133.61,9974.0,132.6299,132.8181,132.2335,132.4019,9974.0
2022-10-27 13:30:00,133.61,133.62,133.19,133.19,13221.0,132.4019,132.4119,131.9857,131.9857,13221.0
2022-10-27 13:40:00,133.14,133.29,133.0,133.14,8873.0,131.9362,132.0848,131.7975,131.9362,8873.0
2022-10-27 13:50:00,133.11,133.19,132.88,132.89,10053.0,131.9065,131.9857,131.6785,131.6885,10053.0
2022-10-27 14:00:00,132.95,133.53,132.94,133.49,29303.0,131.7479,132.3227,131.738,132.283,29303.0
2022-10-27 14:10:00,133.5,133.61,133.02,133.21,17974.0,132.2929,132.4019,131.8173,132.0056,17974.0
2022-10-27 14:20:00,133.15,133.32,133.02,133.2,15087.0,131.9461,132.1146,131.8173,131.9957,15087.0
2022-10-27 14:30:00,133.19,133.4,133.07,133.18,23891.0,131.9857,132.1938,131.8668,131.9758,23891.0
2022-10-27 14:40:00,133.13,133.28,133.0,133.0,16021.0,131.9263,132.0749,131.7975,131.7975,16021.0
2022-10-27 14:50:00,133.02,133.38,133.0,133.38,18178.0,131.8173,132.174,131.7975,132.174,18178.0
2022-10-27 15:00:00,133.46,133.63,133.05,133.05,41144.0,132.2533,132.4218,131.847,131.847,41144.0
2022-10-27 15:10:00,133.1,133.29,133.02,133.17,20645.0,131.8966,132.0848,131.8173,131.9659,20645.0
2022-10-27 15:20:00,133.17,133.28,133.07,133.15,24211.0,131.9659,132.0749,131.8668,131.9461,24211.0
2022-10-27 15:30:00,133.12,133.36,133.03,133.29,30423.0,131.9164,132.1542,131.8272,132.0848,30423.0
2022-10-27 15:40:00,133.27,133.51,133.2,133.46,65098.0,132.065,132.3028,131.9957,132.2533,65098.0
2022-10-27 15:50:00,133.47,133.53,133.03,133.45,270199.0,132.2632,132.3227,131.8272,132.2434,270199.0
2022-10-28 09:30:00,133.62,134.79,133.45,134.13,28809.0,132.4119,133.5713,132.2434,132.9172,28809.0
2022-10-28 09:40:00,134.15,134.88,133.41,133.41,31972.0,132.9371,133.6605,132.2038,132.2038,31972.0
2022-10-28 09:50:00,133.24,133.43,132.67,132.77,28267.0,132.0353,132.2236,131.4704,131.5695,28267.0
2022-10-28 10:00:00,132.78,133.16,132.17,132.48,29323.0,131.5794,131.956,130.975,131.2822,29323.0
2022-10-28 10:10:00,132.34,132.63,131.72,132.46,26819.0,131.1434,131.4308,130.529,131.2623,26819.0
2022-10-28 10:20:00,132.36,133.29,132.07,133.0,31695.0,131.1632,132.0848,130.8759,131.7975,31695.0
2022-10-28 10:30:00,133.11,133.46,133.11,133.2,16733.0,131.9065,132.2533,131.9065,131.9957,16733.0
2022-10-28 10:40:00,133.19,133.51,132.85,133.51,21536.0,131.9857,132.3028,131.6488,132.3028,21536.0
2022-10-28 10:50:00,133.51,133.51,133.14,133.43,7239.0,132.3028,132.3028,131.9362,132.2236,7239.0
2022-10-28 11:00:00,133.5,133.79,133.49,133.78,10787.0,132.2929,132.5803,132.283,132.5704,10787.0
2022-10-28 11:10:00,133.74,133.92,133.3,133.49,8980.0,132.5308,132.7091,132.0947,132.283,8980.0
2022-10-28 11:20:00,133.43,133.99,133.32,133.98,12437.0,132.2236,132.7785,132.1146,132.7686,12437.0
2022-10-28 11:30:00,133.9,133.94,133.42,133.78,7853.0,132.6893,132.729,132.2137,132.5704,7853.0
2022-10-28 11:40:00,133.79,134.26,133.75,134.26,10516.0,132.5803,133.0461,132.5407,133.0461,10516.0
2022-10-28 11:50:00,134.18,134.5,134.15,134.22,11832.0,132.9668,133.2839,132.9371,133.0064,11832.0
2022-10-28 12:00:00,134.25,134.42,133.75,133.97,12199.0,133.0362,133.2046,132.5407,132.7587,12199.0
2022-10-28 12:10:00,134.01,134.34,133.88,134.17,11896.0,132.7983,133.1253,132.6695,132.9569,11896.0
2022-10-28 12:20:00,134.21,134.48,134.21,134.46,6547.0,132.9965,133.2641,132.9965,133.2443,6547.0
2022-10-28 12:30:00,134.51,134.7,134.3,134.38,15028.0,133.2938,133.4821,133.0857,133.165,15028.0
2022-10-28 12:40:00,134.39,134.81,134.23,134.81,22804.0,133.1749,133.5911,133.0163,133.5911,22804.0
2022-10-28 12:50:00,134.81,135.06,134.59,135.05,51833.0,133.5911,133.8388,133.3731,133.8289,51833.0
2022-10-28 13:00:00,135.06,135.23,135.05,135.07,32112.0,133.8388,134.0073,133.8289,133.8487,32112.0
2022-10-28 13:10:00,135.04,135.07,134.33,134.38,18175.0,133.819,133.8487,133.1154,133.165,18175.0
2022-10-28 13:20:00,134.34,134.57,134.16,134.49,13765.0,133.1253,133.3533,132.947,133.274,13765.0
2022-10-28 13:30:00,134.44,134.66,134.44,134.57,13217.0,133.2244,133.4425,133.2244,133.3533,13217.0
2022-10-28 13:40:00,134.56,134.82,134.54,134.64,12573.0,133.3434,133.601,133.3235,133.4226,12573.0
2022-10-28 13:50:00,134.65,134.88,134.61,134.73,17137.0,133.4325,133.6605,133.3929,133.5118,17137.0
2022-10-28 14:00:00,134.73,134.9,134.73,134.82,22085.0,133.5118,133.6803,133.5118,133.601,22085.0
2022-10-28 14:10:00,134.8,135.02,134.75,134.94,32582.0,133.5812,133.7992,133.5316,133.7199,32582.0
2022-10-28 14:20:00,134.95,134.97,134.59,134.59,29977.0,133.7298,133.7496,133.3731,133.3731,29977.0
2022-10-28 14:30:00,134.58,134.92,134.52,134.9,33829.0,133.3632,133.7001,133.3037,133.6803,33829.0
2022-10-28 14:40:00,134.87,135.23,134.83,135.21,33116.0,133.6506,134.0073,133.6109,133.9875,33116.0
2022-10-28 14:50:00,135.22,135.29,135.03,135.06,16947.0,133.9974,134.0668,133.8091,133.8388,16947.0
2022-10-28 15:00:00,135.07,135.16,134.71,134.78,17278.0,133.8487,133.9379,133.492,133.5614,17278.0
2022-10-28 15:10:00,134.75,134.83,134.29,134.29,23989.0,133.5316,133.6109,133.0758,133.0758,23989.0
2022-10-28 15:20:00,134.23,134.52,134.21,134.47,29161.0,133.0163,133.3037,132.9965,133.2542,29161.0
2022-10-28 15:30:00,134.45,134.51,134.2,134.31,33864.0,133.2344,133.2938,132.9866,133.0956,33864.0
2022-10-28 15:40:00,134.31,134.65,134.28,134.5,52732.0,133.0956,133.4325,133.0659,133.2839,52732.0
2022-10-28 15:50:00,134.52,134.7,134.24,134.64,186576.0,133.3037,133.4821,133.0262,133.4226,186576.0
2022-10-31 09:30:00,134.77,135.47,134.4,134.9,57461.0,133.5515,134.2451,133.1848,133.6803,57461.0
2022-10-31 09:40:00,135.01,135.05,134.27,134.77,27070.0,133.7893,133.8289,133.056,133.5515,27070.0
2022-10-31 09:50:00,134.7,135.49,134.46,135.28,49618.0,133.4821,134.2649,133.2443,134.0568,49618.0
2022-10-31 10:00:00,135.26,136.96,135.2,136.66,95151.0,134.037,135.7217,133.9776,135.4244,95151.0
2022-10-31 10:10:00,136.64,137.77,135.87,137.62,98467.0,135.4045,136.5243,134.6415,136.3757,98467.0
2022-10-31 10:20:00,137.62,137.81,137.03,137.37,55696.0,136.3757,136.564,135.791,136.1279,55696.0
2022-10-31 10:30:00,137.42,137.57,136.66,137.39,81850.0,136.1775,136.3261,135.4244,136.1478,81850.0
2022-10-31 10:40:00,137.36,137.59,137.19,137.46,38058.0,136.118,136.346,135.9496,136.2171,38058.0
2022-10-31 10:50:00,137.57,137.57,136.92,137.28,19232.0,136.3261,136.3261,135.682,136.0388,19232.0
2022-10-31 11:00:00,137.21,137.62,137.08,137.41,105037.0,135.9694,136.3757,135.8406,136.1676,105037.0
2022-10-31 11:10:00,137.38,137.65,137.37,137.56,10805.0,136.1379,136.4054,136.1279,136.3162,10805.0
2022-10-31 11:20:00,137.5,138.0,137.42,137.72,19684.0,136.2568,136.7523,136.1775,136.4748,19684.0
2022-10-31 11:30:00,137.72,137.95,137.37,137.44,15492.0,136.4748,136.7027,136.1279,136.1973,15492.0
2022-10-31 11:40:00,137.44,137.85,137.37,137.63,27342.0,136.1973,136.6036,136.1279,136.3856,27342.0
2022-10-31 11:50:00,137.65,137.7,137.2,137.56,117267.0,136.4054,136.455,135.9595,136.3162,117267.0
2022-10-31 12:00:00,137.57,137.57,137.05,137.1,34140.0,136.3261,136.3261,135.8108,135.8604,34140.0
2022-10-31 12:10:00,137.1,137.52,137.1,137.22,18117.0,135.8604,136.2766,135.8604,135.9793,18117.0
2022-10-31 12:20:00,137.22,137.31,136.51,136.52,17954.0,135.9793,136.0685,135.2757,135.2856,17954.0
2022-10-31 12:30:00,136.51,136.76,136.16,136.41,28630.0,135.2757,135.5235,134.9289,135.1766,28630.0
2022-10-31 12:40:00,136.36,136.58,136.26,136.58,8639.0,135.1271,135.3451,135.028,135.3451,8639.0
2022-10-31 12:50:00,136.56,136.65,136.38,136.49,11899.0,135.3253,135.4145,135.1469,135.2559,11899.0
2022-10-31 13:00:00,136.46,136.65,136.27,136.55,12440.0,135.2262,135.4145,135.0379,135.3154,12440.0
2022-10-31 13:10:00,136.53,136.79,136.39,136.78,10610.0,135.2955,135.5532,135.1568,135.5433,10610.0
2022-10-31 13:20:00,136.74,136.8,136.49,136.51,14991.0,135.5036,135.5631,135.2559,135.2757,14991.0
2022-10-31 13:30:00,136.53,136.8,136.52,136.54,24743.0,135.2955,135.5631,135.2856,135.3055,24743.0
2022-10-31 13:40:00,136.53,136.64,136.26,136.36,18946.0,135.2955,135.4045,135.028,135.1271,18946.0
2022-10-31 13:50:00,136.35,136.51,136.22,136.5,13275.0,135.1172,135.2757,134.9883,135.2658,13275.0
2022-10-31 14:00:00,136.5,136.7,136.39,136.39,18393.0,135.2658,135.464,135.1568,135.1568,18393.0
2022-10-31 14:10:00,136.34,136.64,136.3,136.43,16603.0,135.1073,135.4045,135.0676,135.1964,16603.0
2022-10-31 14:20:00,136.43,136.53,136.34,136.34,15455.0,135.1964,135.2955,135.1073,135.1073,15455.0
2022-10-31 14:30:00,136.28,136.51,136.27,136.31,33951.0,135.0478,135.2757,135.0379,135.0775,33951.0
2022-10-31 14:40:00,136.28,136.47,136.2,136.23,13773.0,135.0478,135.2361,134.9685,134.9983,13773.0
2022-10-31 14:50:00,136.23,136.25,135.94,136.08,20951.0,134.9983,135.0181,134.7109,134.8496,20951.0
2022-10-31 15:00:00,136.05,136.07,135.86,135.9,27671.0,134.8199,134.8397,134.6316,134.6712,27671.0
2022-10-31 15:10:00,135.92,136.11,135.85,136.0,38613.0,134.6911,134.8793,134.6217,134.7703,38613.0
2022-10-31 15:20:00,135.97,136.13,135.92,136.02,45963.0,134.7406,134.8992,134.6911,134.7902,45963.0
2022-10-31 15:30:00,136.0,136.45,135.98,136.4,60974.0,134.7703,135.2163,134.7505,135.1667,60974.0
2022-10-31 15:40:00,136.41,136.47,135.85,135.88,63970.0,135.1766,135.2361,134.6217,134.6514,63970.0
2022-10-31 15:50:00,135.86,135.87,135.2,135.31,185766.0,134.6316,134.6415,133.9776,134.0866,185766.0
2022-11-01 09:30:00,136.65,137.37,135.99,137.02,58995.0,135.4145,136.1279,134.7604,135.7811,58995.0
2022-11-01 09:40:00,137.02,137.49,136.15,136.48,39184.0,135.7811,136.2469,134.919,135.246,39184.0
2022-11-01 09:50:00,136.57,137.01,136.41,136.85,32469.0,135.3352,135.7712,135.1766,135.6127,32469.0
2022-11-01 10:00:00,136.85,136.85,135.16,135.4,111408.0,135.6127,135.6127,133.9379,134.1758,111408.0
2022-11-01 10:10:00,135.41,135.64,135.13,135.27,23109.0,134.1857,134.4136,133.9082,134.0469,23109.0
2022-11-01 10:20:00,135.14,135.75,135.01,135.75,21095.0,133.9181,134.5226,133.7893,134.5226,21095.0
2022-11-01 10:30:00,135.76,135.79,135.31,135.44,10269.0,134.5325,134.5622,134.0866,134.2154,10269.0
2022-11-01 10:40:00,135.37,135.37,134.94,135.3,7807.0,134.146,134.146,133.7199,134.0767,7807.0
2022-11-01 10:50:00,135.44,135.44,134.86,134.96,14373.0,134.2154,134.2154,133.6406,133.7397,14373.0
2022-11-01 11:00:00,135.05,135.23,134.87,135.07,8045.0,133.8289,134.0073,133.6506,133.8487,8045.0
2022-11-01 11:10:00,135.19,135.24,134.85,134.85,88536.0,133.9677,134.0172,133.6307,133.6307,88536.0
2022-11-01 11:20:00,134.78,135.13,134.75,134.9,17566.0,133.5614,133.9082,133.5316,133.6803,17566.0
2022-11-01 11:30:00,135.01,135.09,134.46,134.48,17898.0,133.7893,133.8686,133.2443,133.2641,17898.0
2022-11-01 11:40:00,134.4,134.79,134.21,134.55,22426.0,133.1848,133.5713,132.9965,133.3334,22426.0
2022-11-01 11:50:00,134.5,134.85,134.37,134.8,6039.0,133.2839,133.6307,133.1551,133.5812,6039.0
2022-11-01 12:00:00,134.78,135.58,134.78,135.24,14868.0,133.5614,134.3541,133.5614,134.0172,14868.0
2022-11-01 12:10:00,135.3,135.35,134.95,134.97,5874.0,134.0767,134.1262,133.7298,133.7496,5874.0
2022-11-01 12:20:00,134.9,135.02,134.66,134.68,10007.0,133.6803,133.7992,133.4425,133.4623,10007.0
2022-11-01 12:30:00,134.62,134.93,134.58,134.82,10525.0,133.4028,133.71,133.3632,133.601,10525.0
2022-11-01 12:40:00,134.78,134.96,134.76,134.89,9879.0,133.5614,133.7397,133.5415,133.6704,9879.0
2022-11-01 12:50:00,134.92,135.07,134.83,134.92,19194.0,133.7001,133.8487,133.6109,133.7001,19194.0
2022-11-01 13:00:00,134.9,135.12,134.85,135.0,15091.0,133.6803,133.8983,133.6307,133.7794,15091.0
2022-11-01 13:10:00,135.02,135.32,135.0,135.19,15539.0,133.7992,134.0965,133.7794,133.9677,15539.0
2022-11-01 13:20:00,135.19,135.31,134.97,135.08,6524.0,133.9677,134.0866,133.7496,133.8587,6524.0
2022-11-01 13:30:00,135.02,135.07,134.74,134.75,8405.0,133.7992,133.8487,133.5217,133.5316,8405.0
2022-11-01 13:40:00,134.78,134.93,134.62,134.66,23549.0,133.5614,133.71,133.4028,133.4425,23549.0
2022-11-01 13:50:00,134.66,134.88,134.65,134.88,15664.0,133.4425,133.6605,133.4325,133.6605,15664.0
2022-11-01 14:00:00,134.84,134.96,134.66,134.81,12585.0,133.6208,133.7397,133.4425,133.5911,12585.0
2022-11-01 14:10:00,134.84,134.84,134.56,134.56,9522.0,133.6208,133.6208,133.3434,133.3434,9522.0
2022-11-01 14:20:00,134.54,134.61,134.46,134.59,9969.0,133.3235,133.3929,133.2443,133.3731,9969.0
2022-11-01 14:30:00,134.55,134.55,134.25,134.39,9702.0,133.3334,133.3334,133.0362,133.1749,9702.0
2022-11-01 14:40:00,134.39,134.4,134.14,134.2,13001.0,133.1749,133.1848,132.9272,132.9866,13001.0
2022-11-01 14:50:00,134.18,134.55,134.15,134.55,16100.0,132.9668,133.3334,132.9371,133.3334,16100.0
2022-11-01 15:00:00,134.5,134.61,134.37,134.5,14198.0,133.2839,133.3929,133.1551,133.2839,14198.0
2022-11-01 15:10:00,134.47,134.52,134.31,134.52,19179.0,133.2542,133.3037,133.0956,133.3037,19179.0
2022-11-01 15:20:00,134.52,134.61,134.38,134.44,21200.0,133.3037,133.3929,133.165,133.2244,21200.0
2022-11-01 15:30:00,134.46,134.53,134.21,134.22,29612.0,133.2443,133.3136,132.9965,133.0064,29612.0
2022-11-01 15:40:00,134.23,134.35,134.15,134.28,60151.0,133.0163,133.1353,132.9371,133.0659,60151.0
2022-11-01 15:50:00,134.28,134.38,133.61,133.73,236076.0,133.0659,133.165,132.4019,132.5209,236076.0
2022-11-02 09:30:00,133.0,133.55,132.54,133.25,34155.0,131.7975,132.3425,131.3416,132.0452,34155.0
2022-11-02 09:40:00,133.25,133.43,132.64,132.95,15995.0,132.0452,132.2236,131.4407,131.7479,15995.0
2022-11-02 09:50:00,132.72,133.08,132.34,132.74,18300.0,131.52,131.8767,131.1434,131.5398,18300.0
2022-11-02 10:00:00,132.65,133.34,132.65,133.29,79224.0,131.4506,132.1344,131.4506,132.0848,79224.0
2022-11-02 10:10:00,133.32,133.53,132.97,133.08,13470.0,132.1146,132.3227,131.7677,131.8767,13470.0
2022-11-02 10:20:00,133.08,133.4,132.77,133.35,12527.0,131.8767,132.1938,131.5695,132.1443,12527.0
2022-11-02 10:30:00,133.52,133.84,133.47,133.51,23615.0,132.3128,132.6299,132.2632,132.3028,23615.0
2022-11-02 10:40:00,133.51,133.57,132.85,133.18,8845.0,132.3028,132.3623,131.6488,131.9758,8845.0
2022-11-02 10:50:00,133.18,133.29,132.92,133.24,10318.0,131.9758,132.0848,131.7182,132.0353,10318.0
2022-11-02 11:00:00,133.23,133.52,133.18,133.38,18356.0,132.0254,132.3128,131.9758,132.174,18356.0
2022-11-02 11:10:00,133.33,133.62,133.08,133.61,9227.0,132.1245,132.4119,131.8767,132.4019,9227.0
2022-11-02 11:20:00,133.61,133.7,133.3,133.47,12514.0,132.4019,132.4911,132.0947,132.2632,12514.0
2022-11-02 11:30:00,133.46,133.51,133.18,133.18,18639.0,132.2533,132.3028,131.9758,131.9758,18639.0
2022-11-02 11:40:00,133.17,133.18,132.83,132.89,30467.0,131.9659,131.9758,131.629,131.6885,30467.0
2022-11-02 11:50:00,132.91,133.11,132.68,132.69,10541.0,131.7083,131.9065,131.4804,131.4903,10541.0
2022-11-02 12:00:00,132.68,132.75,132.36,132.5,22709.0,131.4804,131.5497,131.1632,131.302,22709.0
2022-11-02 12:10:00,132.49,132.52,131.92,132.23,42485.0,131.2921,131.3218,130.7272,131.0344,42485.0
2022-11-02 12:20:00,132.28,132.45,132.01,132.16,14742.0,131.084,131.2524,130.8164,130.9651,14742.0
2022-11-02 12:30:00,132.18,132.37,131.95,132.05,21322.0,130.9849,131.1732,130.757,130.856,21322.0
2022-11-02 12:40:00,132.1,132.29,131.97,132.1,18093.0,130.9056,131.0939,130.7768,130.9056,18093.0
2022-11-02 12:50:00,132.06,132.37,132.03,132.19,5934.0,130.866,131.1732,130.8362,130.9948,5934.0
2022-11-02 13:00:00,132.22,132.38,132.13,132.18,6495.0,131.0245,131.1831,130.9353,130.9849,6495.0
2022-11-02 13:10:00,132.24,132.54,132.2,132.54,19934.0,131.0443,131.3416,131.0047,131.3416,19934.0
2022-11-02 13:20:00,132.53,132.56,132.3,132.31,12251.0,131.3317,131.3614,131.1038,131.1137,12251.0
2022-11-02 13:30:00,132.31,132.39,132.12,132.34,6918.0,131.1137,131.193,130.9254,131.1434,6918.0
2022-11-02 13:40:00,132.38,132.69,132.34,132.67,7164.0,131.1831,131.4903,131.1434,131.4704,7164.0
2022-11-02 13:50:00,132.75,132.76,132.34,132.34,9862.0,131.5497,131.5596,131.1434,131.1434,9862.0
2022-11-02 14:00:00,132.39,134.03,132.13,133.8,28261.0,131.193,132.8181,130.9353,132.5902,28261.0
2022-11-02 14:10:00,133.85,133.98,133.13,133.6,31325.0,132.6398,132.7686,131.9263,132.392,31325.0
2022-11-02 14:20:00,133.53,134.25,133.47,134.24,20717.0,132.3227,133.0362,132.2632,133.0262,20717.0
2022-11-02 14:30:00,134.3,134.44,132.04,132.86,54696.0,133.0857,133.2244,130.8461,131.6587,54696.0
2022-11-02 14:40:00,132.99,133.96,132.63,132.63,21328.0,131.7876,132.7488,131.4308,131.4308,21328.0
2022-11-02 14:50:00,132.56,132.75,131.01,131.97,27110.0,131.3614,131.5497,129.8255,130.7768,27110.0
2022-11-02 15:00:00,131.88,132.64,131.61,132.59,22500.0,130.6876,131.4407,130.42,131.3912,22500.0
2022-11-02 15:10:00,132.61,132.63,131.61,131.61,18480.0,131.411,131.4308,130.42,130.42,18480.0
2022-11-02 15:20:00,131.57,131.59,130.27,130.35,13918.0,130.3804,130.4002,129.0921,129.1714,13918.0
2022-11-02 15:30:00,130.34,130.5,130.04,130.44,29556.0,129.1615,129.3201,128.8642,129.2606,29556.0
2022-11-02 15:40:00,130.37,130.59,130.01,130.15,36469.0,129.1912,129.4093,128.8345,128.9732,36469.0
2022-11-02 15:50:00,130.17,130.23,129.63,129.73,165150.0,128.993,129.0525,128.4579,128.557,165150.0
2022-11-03 09:30:00,128.03,129.15,127.79,128.04,56871.0,126.8724,127.9823,126.6346,126.8823,56871.0
2022-11-03 09:40:00,128.04,128.76,127.43,127.58,57311.0,126.8823,127.5958,126.2778,126.4265,57311.0
2022-11-03 09:50:00,127.69,128.05,126.46,126.48,56111.0,126.5355,126.8922,125.3166,125.3364,56111.0
2022-11-03 10:00:00,126.58,128.08,126.28,127.52,74088.0,125.4355,126.9219,125.1382,126.367,74088.0
2022-11-03 10:10:00,127.6,128.83,127.41,128.81,25366.0,126.4463,127.6652,126.258,127.6453,25366.0
2022-11-03 10:20:00,128.82,129.58,128.62,129.58,63697.0,127.6553,128.4084,127.4571,128.4084,63697.0
2022-11-03 10:30:00,129.49,129.56,129.09,129.49,16488.0,128.3192,128.3886,127.9228,128.3192,16488.0
2022-11-03 10:40:00,129.45,129.86,129.29,129.78,49718.0,128.2796,128.6859,128.121,128.6066,49718.0
2022-11-03 10:50:00,129.78,129.83,129.17,129.51,43446.0,128.6066,128.6561,128.0021,128.339,43446.0
2022-11-03 11:00:00,129.58,129.59,128.86,128.88,35854.0,128.4084,128.4183,127.6949,127.7147,35854.0
2022-11-03 11:10:00,128.89,129.16,128.61,128.78,15609.0,127.7246,127.9922,127.4472,127.6156,15609.0
2022-11-03 11:20:00,128.8,129.24,128.78,129.14,16433.0,127.6354,128.0715,127.6156,127.9724,16433.0
2022-11-03 11:30:00,129.11,129.49,128.99,129.4,47283.0,127.9426,128.3192,127.8237,128.23,47283.0
2022-11-03 11:40:00,129.39,129.45,129.14,129.14,22593.0,128.2201,128.2796,127.9724,127.9724,22593.0
2022-11-03 11:50:00,129.08,129.08,128.43,128.46,22314.0,127.9129,127.9129,127.2688,127.2985,22314.0
2022-11-03 12:00:00,128.44,129.04,128.43,128.94,16817.0,127.2787,127.8733,127.2688,127.7742,16817.0
2022-11-03 12:10:00,128.99,129.35,128.98,129.15,18101.0,127.8237,128.1805,127.8138,127.9823,18101.0
2022-11-03 12:20:00,129.15,129.37,129.13,129.22,13178.0,127.9823,128.2003,127.9625,128.0516,13178.0
2022-11-03 12:30:00,129.23,129.49,129.09,129.26,19011.0,128.0615,128.3192,127.9228,128.0913,19011.0
2022-11-03 12:40:00,129.27,129.64,129.16,129.64,14348.0,128.1012,128.4678,127.9922,128.4678,14348.0
2022-11-03 12:50:00,129.63,129.87,129.46,129.7,13530.0,128.4579,128.6958,128.2895,128.5273,13530.0
2022-11-03 13:00:00,129.69,129.8,129.38,129.38,15119.0,128.5174,128.6264,128.2102,128.2102,15119.0
2022-11-03 13:10:00,129.39,129.75,129.33,129.65,13873.0,128.2201,128.5768,128.1606,128.4777,13873.0
2022-11-03 13:20:00,129.63,129.65,129.21,129.26,18027.0,128.4579,128.4777,128.0417,128.0913,18027.0
2022-11-03 13:30:00,129.2,129.25,128.95,129.16,22295.0,128.0318,128.0814,127.7841,127.9922,22295.0
2022-11-03 13:40:00,129.22,129.54,129.17,129.39,13134.0,128.0516,128.3687,128.0021,128.2201,13134.0
2022-11-03 13:50:00,129.35,129.4,129.14,129.17,9671.0,128.1805,128.23,127.9724,128.0021,9671.0
2022-11-03 14:00:00,129.22,129.22,128.86,128.87,13140.0,128.0516,128.0516,127.6949,127.7048,13140.0
2022-11-03 14:10:00,128.87,128.91,128.61,128.91,19238.0,127.7048,127.7444,127.4472,127.7444,19238.0
2022-11-03 14:20:00,128.95,129.44,128.95,129.3,16245.0,127.7841,128.2696,127.7841,128.1309,16245.0
2022-11-03 14:30:00,129.28,129.45,129.12,129.12,14272.0,128.1111,128.2796,127.9525,127.9525,14272.0
2022-11-03 14:40:00,129.2,129.2,129.01,129.14,15267.0,128.0318,128.0318,127.8435,127.9724,15267.0
2022-11-03 14:50:00,129.15,129.36,129.11,129.27,19432.0,127.9823,128.1904,127.9426,128.1012,19432.0
2022-11-03 15:00:00,129.31,129.44,129.2,129.28,22662.0,128.1408,128.2696,128.0318,128.1111,22662.0
2022-11-03 15:10:00,129.22,129.29,128.95,129.01,17591.0,128.0516,128.121,127.7841,127.8435,17591.0
2022-11-03 15:20:00,129.05,129.08,128.92,129.06,38537.0,127.8832,127.9129,127.7544,127.8931,38537.0
2022-11-03 15:30:00,129.06,129.19,128.88,129.09,37973.0,127.8931,128.0219,127.7147,127.9228,37973.0
2022-11-03 15:40:00,129.11,129.27,128.33,128.34,55293.0,127.9426,128.1012,127.1697,127.1796,55293.0
2022-11-03 15:50:00,128.36,128.58,128.13,128.5,225560.0,127.1994,127.4174,126.9715,127.3381,225560.0
2022-11-04 09:30:00,131.39,133.2,131.34,132.0,44900.0,130.202,131.9957,130.1525,130.8065,44900.0
2022-11-04 09:40:00,132.22,132.47,131.66,131.86,37984.0,131.0245,131.2723,130.4696,130.6678,37984.0
2022-11-04 09:50:00,131.97,133.33,131.83,132.92,35632.0,130.7768,132.1245,130.638,131.7182,35632.0
2022-11-04 10:00:00,133.04,133.07,132.19,132.84,65870.0,131.8371,131.8668,130.9948,131.6389,65870.0
2022-11-04 10:10:00,132.98,133.89,132.84,133.09,19874.0,131.7776,132.6794,131.6389,131.8866,19874.0
2022-11-04 10:20:00,133.03,133.42,132.85,133.27,44797.0,131.8272,132.2137,131.6488,132.065,44797.0
2022-11-04 10:30:00,133.29,133.51,132.84,133.11,35399.0,132.0848,132.3028,131.6389,131.9065,35399.0
2022-11-04 10:40:00,133.11,133.26,132.68,132.88,28442.0,131.9065,132.0551,131.4804,131.6785,28442.0
2022-11-04 10:50:00,133.02,133.08,132.46,132.83,49471.0,131.8173,131.8767,131.2623,131.629,49471.0
2022-11-04 11:00:00,132.89,133.15,132.35,132.46,29424.0,131.6885,131.9461,131.1533,131.2623,29424.0
2022-11-04 11:10:00,132.52,132.57,131.97,132.11,17467.0,131.3218,131.3713,130.7768,130.9155,17467.0
2022-11-04 11:20:00,132.19,132.26,131.53,131.63,11236.0,130.9948,131.0642,130.3408,130.4398,11236.0
2022-11-04 11:30:00,131.61,131.82,131.13,131.29,19806.0,130.42,130.6281,129.9444,130.1029,19806.0
2022-11-04 11:40:00,131.39,131.39,130.71,130.74,40676.0,130.202,130.202,129.5282,129.5579,40676.0
2022-11-04 11:50:00,130.74,130.77,130.04,130.04,15661.0,129.5579,129.5876,128.8642,128.8642,15661.0
2022-11-04 12:00:00,130.14,130.33,129.9,130.27,25154.0,128.9633,129.1516,128.7255,129.0921,25154.0
2022-11-04 12:10:00,130.27,130.51,129.98,130.47,15025.0,129.0921,129.33,128.8048,129.2903,15025.0
2022-11-04 12:20:00,130.47,130.47,130.0,130.28,23534.0,129.2903,129.2903,128.8246,129.1021,23534.0
2022-11-04 12:30:00,130.26,130.48,129.86,129.87,33349.0,129.0822,129.3002,128.6859,128.6958,33349.0
2022-11-04 12:40:00,129.96,130.12,129.71,129.9,10865.0,128.7849,128.9435,128.5372,128.7255,10865.0
2022-11-04 12:50:00,129.95,130.11,129.77,130.09,9833.0,128.775,128.9336,128.5967,128.9138,9833.0
2022-11-04 13:00:00,130.03,130.18,129.41,129.41,35517.0,128.8543,129.003,128.2399,128.2399,35517.0
2022-11-04 13:10:00,129.4,129.8,129.18,129.25,39762.0,128.23,128.6264,128.012,128.0814,39762.0
2022-11-04 13:20:00,129.26,129.68,129.22,129.68,8170.0,128.0913,128.5075,128.0516,128.5075,8170.0
2022-11-04 13:30:00,129.72,129.9,129.43,129.72,13884.0,128.5471,128.7255,128.2597,128.5471,13884.0
2022-11-04 13:40:00,129.66,129.73,129.33,129.52,9771.0,128.4877,128.557,128.1606,128.3489,9771.0
2022-11-04 13:50:00,129.49,129.69,129.34,129.4,14802.0,128.3192,128.5174,128.1706,128.23,14802.0
2022-11-04 14:00:00,129.39,129.56,128.99,129.26,142306.0,128.2201,128.3886,127.8237,128.0913,142306.0
2022-11-04 14:10:00,129.26,129.73,129.25,129.64,33518.0,128.0913,128.557,128.0814,128.4678,33518.0
2022-11-04 14:20:00,129.61,129.98,129.49,129.98,72646.0,128.4381,128.8048,128.3192,128.8048,72646.0
2022-11-04 14:30:00,129.94,130.27,129.68,129.68,26055.0,128.7651,129.0921,128.5075,128.5075,26055.0
2022-11-04 14:40:00,129.74,130.15,129.61,129.81,166468.0,128.5669,128.9732,128.4381,128.6363,166468.0
2022-11-04 14:50:00,129.78,130.18,129.7,129.88,28013.0,128.6066,129.003,128.5273,128.7057,28013.0
2022-11-04 15:00:00,129.92,129.99,129.75,129.86,107867.0,128.7453,128.8147,128.5768,128.6859,107867.0
2022-11-04 15:10:00,129.91,129.99,129.51,129.73,413993.0,128.7354,128.8147,128.339,128.557,413993.0
2022-11-04 15:20:00,129.69,129.79,129.47,129.6,44267.0,128.5174,128.6165,128.2994,128.4282,44267.0
2022-11-04 15:30:00,129.58,129.88,129.36,129.8,28781.0,128.4084,128.7057,128.1904,128.6264,28781.0
2022-11-04 15:40:00,129.8,130.31,129.68,130.18,46998.0,128.6264,129.1318,128.5075,129.003,46998.0
2022-11-04 15:50:00,130.2,130.26,129.79,130.01,201372.0,129.0228,129.0822,128.6165,128.8345,201372.0
2022-11-07 09:30:00,130.14,130.76,128.94,128.94,37662.0,128.9633,129.5777,127.7742,127.7742,37662.0
2022-11-07 09:40:00,128.94,129.2,128.29,128.39,163590.0,127.7742,128.0318,127.13,127.2291,163590.0
2022-11-07 09:50:00,128.34,128.48,126.9,127.01,13708.0,127.1796,127.3183,125.7526,125.8616,13708.0
2022-11-07 10:00:00,126.92,127.31,126.51,127.0,54812.0,125.7724,126.1589,125.3661,125.8517,54812.0
2022-11-07 10:10:00,127.07,127.54,126.83,127.03,33627.0,125.9211,126.3868,125.6832,125.8814,33627.0
2022-11-07 10:20:00,126.94,127.05,126.61,126.88,36765.0,125.7923,125.9013,125.4652,125.7328,36765.0
2022-11-07 10:30:00,126.88,127.04,126.45,126.5,35068.0,125.7328,125.8913,125.3067,125.3562,35068.0
2022-11-07 10:40:00,126.49,126.81,126.38,126.57,28983.0,125.3463,125.6634,125.2373,125.4256,28983.0
2022-11-07 10:50:00,126.54,127.06,126.47,126.99,15361.0,125.3959,125.9112,125.3265,125.8418,15361.0
2022-11-07 11:00:00,126.94,127.04,126.74,126.9,19749.0,125.7923,125.8913,125.5941,125.7526,19749.0
2022-11-07 11:10:00,126.93,127.21,126.67,127.0,21455.0,125.7823,126.0598,125.5247,125.8517,21455.0
2022-11-07 11:20:00,126.96,127.68,126.88,127.45,12319.0,125.8121,126.5256,125.7328,126.2976,12319.0
2022-11-07 11:30:00,127.54,127.65,127.14,127.23,6573.0,126.3868,126.4958,125.9904,126.0796,6573.0
2022-11-07 11:40:00,127.27,127.27,126.84,127.24,41794.0,126.1193,126.1193,125.6932,126.0895,41794.0
2022-11-07 11:50:00,127.2,127.44,127.0,127.12,30459.0,126.0499,126.2877,125.8517,125.9706,30459.0
2022-11-07 12:00:00,127.12,127.59,126.73,127.48,53886.0,125.9706,126.4364,125.5842,126.3274,53886.0
2022-11-07 12:10:00,127.35,127.88,127.35,127.88,42421.0,126.1985,126.7238,126.1985,126.7238,42421.0
2022-11-07 12:20:00,127.89,128.45,127.86,128.2,10249.0,126.7337,127.2886,126.7039,127.0409,10249.0
2022-11-07 12:30:00,128.18,128.3,127.73,127.78,7311.0,127.021,127.14,126.5751,126.6247,7311.0
2022-11-07 12:40:00,127.93,128.1,127.75,127.96,7925.0,126.7733,126.9418,126.5949,126.803,7925.0
2022-11-07 12:50:00,127.97,128.02,127.79,127.85,8381.0,126.8129,126.8625,126.6346,126.694,8381.0
2022-11-07 13:00:00,127.85,128.43,127.82,128.43,10809.0,126.694,127.2688,126.6643,127.2688,10809.0
2022-11-07 13:10:00,128.41,128.59,128.33,128.39,106156.0,127.249,127.4273,127.1697,127.2291,106156.0
2022-11-07 13:20:00,128.48,128.51,128.0,128.09,35426.0,127.3183,127.3481,126.8427,126.9319,35426.0
2022-11-07 13:30:00,128.03,128.2,127.81,127.89,139357.0,126.8724,127.0409,126.6544,126.7337,139357.0
2022-11-07 13:40:00,127.89,128.03,127.61,128.03,20651.0,126.7337,126.8724,126.4562,126.8724,20651.0
2022-11-07 13:50:00,128.03,128.16,127.85,128.11,17978.0,126.8724,127.0012,126.694,126.9517,17978.0
2022-11-07 14:00:00,128.11,128.22,128.01,128.11,14128.0,126.9517,127.0607,126.8526,126.9517,14128.0
2022-11-07 14:10:00,128.13,128.41,128.13,128.35,38571.0,126.9715,127.249,126.9715,127.1895,38571.0
2022-11-07 14:20:00,128.36,128.36,128.06,128.25,35870.0,127.1994,127.1994,126.9021,127.0904,35870.0
2022-11-07 14:30:00,128.25,128.29,127.86,127.9,149507.0,127.0904,127.13,126.7039,126.7436,149507.0
2022-11-07 14:40:00,127.92,128.03,127.67,127.71,20004.0,126.7634,126.8724,126.5157,126.5553,20004.0
2022-11-07 14:50:00,127.76,127.82,127.54,127.63,26312.0,126.6048,126.6643,126.3868,126.476,26312.0
2022-11-07 15:00:00,127.7,128.0,127.61,127.88,36280.0,126.5454,126.8427,126.4562,126.7238,36280.0
2022-11-07 15:10:00,127.89,128.07,127.74,127.94,119905.0,126.7337,126.912,126.585,126.7832,119905.0
2022-11-07 15:20:00,127.95,127.96,127.48,127.84,108737.0,126.7931,126.803,126.3274,126.6841,108737.0
2022-11-07 15:30:00,127.85,128.26,127.8,128.14,282786.0,126.694,127.1003,126.6445,126.9814,282786.0
2022-11-07 15:40:00,128.1,128.6,128.06,128.6,44735.0,126.9418,127.4372,126.9021,127.4372,44735.0
2022-11-07 15:50:00,128.63,128.9,128.49,128.87,179178.0,127.467,127.7345,127.3282,127.7048,179178.0
2022-11-08 09:30:00,129.42,130.63,129.38,130.18,40927.0,128.2498,129.4489,128.2102,129.003,40927.0
2022-11-08 09:40:00,130.19,130.47,129.75,130.09,16198.0,129.0129,129.2903,128.5768,128.9138,16198.0
2022-11-08 09:50:00,130.26,131.08,130.13,130.53,10107.0,129.0822,129.8948,128.9534,129.3498,10107.0
2022-11-08 10:00:00,130.56,130.95,130.23,130.79,21723.0,129.3795,129.766,129.0525,129.6074,21723.0
2022-11-08 10:10:00,130.75,130.89,130.07,130.69,37188.0,129.5678,129.7065,128.894,129.5083,37188.0
2022-11-08 10:20:00,130.76,130.87,130.5,130.65,21732.0,129.5777,129.6867,129.3201,129.4687,21732.0
2022-11-08 10:30:00,130.74,130.88,130.54,130.62,36290.0,129.5579,129.6966,129.3597,129.439,36290.0
2022-11-08 10:40:00,130.63,131.08,130.25,131.08,25728.0,129.4489,129.8948,129.0723,129.8948,25728.0
2022-11-08 10:50:00,131.03,131.23,131.01,131.16,18708.0,129.8453,130.0435,129.8255,129.9741,18708.0
2022-11-08 11:00:00,131.13,131.57,131.01,131.55,22164.0,129.9444,130.3804,129.8255,130.3606,22164.0
2022-11-08 11:10:00,131.51,131.88,131.41,131.48,16908.0,130.3209,130.6876,130.2218,130.2912,16908.0
2022-11-08 11:20:00,131.51,132.06,131.38,132.06,20247.0,130.3209,130.866,130.1921,130.866,20247.0
2022-11-08 11:30:00,132.0,132.43,131.79,132.17,31417.0,130.8065,131.2326,130.5984,130.975,31417.0
2022-11-08 11:40:00,132.14,132.23,131.78,131.9,19904.0,130.9452,131.0344,130.5885,130.7074,19904.0
2022-11-08 11:50:00,131.82,131.94,131.67,131.86,11959.0,130.6281,130.747,130.4795,130.6678,11959.0
2022-11-08 12:00:00,131.86,131.98,131.76,131.94,11529.0,130.6678,130.7867,130.5687,130.747,11529.0
2022-11-08 12:10:00,131.94,131.99,131.62,131.84,13544.0,130.747,130.7966,130.4299,130.6479,13544.0
2022-11-08 12:20:00,131.85,132.36,131.84,132.19,12397.0,130.6579,131.1632,130.6479,130.9948,12397.0
2022-11-08 12:30:00,132.23,132.34,131.94,132.11,8835.0,131.0344,131.1434,130.747,130.9155,8835.0
2022-11-08 12:40:00,132.12,132.18,131.65,131.72,15015.0,130.9254,130.9849,130.4597,130.529,15015.0
2022-11-08 12:50:00,131.73,131.8,131.41,131.41,17510.0,130.5389,130.6083,130.2218,130.2218,17510.0
2022-11-08 13:00:00,131.4,131.96,131.34,131.96,20845.0,130.2119,130.7669,130.1525,130.7669,20845.0
2022-11-08 13:10:00,131.96,132.2,131.92,131.92,7548.0,130.7669,131.0047,130.7272,130.7272,7548.0
2022-11-08 13:20:00,131.89,131.94,131.15,131.21,30382.0,130.6975,130.747,129.9642,130.0236,30382.0
2022-11-08 13:30:00,131.15,131.35,130.94,131.27,39953.0,129.9642,130.1624,129.7561,130.0831,39953.0
2022-11-08 13:40:00,131.28,131.54,131.21,131.22,10281.0,130.093,130.3507,130.0236,130.0336,10281.0
2022-11-08 13:50:00,131.3,131.42,130.96,131.13,38407.0,130.1128,130.2317,129.7759,129.9444,38407.0
2022-11-08 14:00:00,131.08,131.19,130.69,130.92,22748.0,129.8948,130.0038,129.5083,129.7363,22748.0
2022-11-08 14:10:00,130.88,131.18,130.78,130.99,23123.0,129.6966,129.9939,129.5975,129.8056,23123.0
2022-11-08 14:20:00,131.01,131.01,129.42,129.42,46038.0,129.8255,129.8255,128.2498,128.2498,46038.0
2022-11-08 14:30:00,129.37,129.81,128.9,129.8,26201.0,128.2003,128.6363,127.7345,128.6264,26201.0
2022-11-08 14:40:00,129.75,130.6,129.74,130.5,14618.0,128.5768,129.4192,128.5669,129.3201,14618.0
2022-11-08 14:50:00,130.5,130.75,130.45,130.63,9315.0,129.3201,129.5678,129.2705,129.4489,9315.0
2022-11-08 15:00:00,130.57,130.92,130.56,130.92,7964.0,129.3894,129.7363,129.3795,129.7363,7964.0
2022-11-08 15:10:00,130.86,131.05,130.72,131.02,9431.0,129.6768,129.8651,129.5381,129.8354,9431.0
2022-11-08 15:20:00,131.03,131.47,130.96,131.47,29975.0,129.8453,130.2813,129.7759,130.2813,29975.0
2022-11-08 15:30:00,131.52,131.99,131.5,131.84,46269.0,130.3308,130.7966,130.311,130.6479,46269.0
2022-11-08 15:40:00,131.84,131.85,131.17,131.2,34359.0,130.6479,130.6579,129.984,130.0137,34359.0
2022-11-08 15:50:00,131.17,131.25,130.77,130.86,132669.0,129.984,130.0633,129.5876,129.6768,132669.0
2022-11-09 09:30:00,129.23,129.85,128.94,129.69,29471.0,128.2094,128.8245,127.9217,128.6658,29471.0
2022-11-09 09:40:00,129.74,130.12,129.33,129.38,57821.0,128.7154,129.0924,128.3086,128.3583,57821.0
2022-11-09 09:50:00,129.4,129.63,129.11,129.23,38027.0,128.3781,128.6063,128.0904,128.2094,38027.0
2022-11-09 10:00:00,129.25,130.42,129.21,130.11,41219.0,128.2293,129.39,128.1896,129.0825,41219.0
2022-11-09 10:10:00,130.25,131.77,130.13,131.72,19129.0,129.2214,130.7294,129.1023,130.6798,19129.0
2022-11-09 10:20:00,131.87,132.21,130.98,131.11,34493.0,130.8286,131.1659,129.9456,130.0746,34493.0
2022-11-09 10:30:00,131.02,131.31,130.79,131.26,18710.0,129.9853,130.273,129.7571,130.2234,18710.0
2022-11-09 10:40:00,131.37,131.6,131.11,131.48,15806.0,130.3325,130.5607,130.0746,130.4417,15806.0
2022-11-09 10:50:00,131.53,131.55,130.91,131.14,10127.0,130.4913,130.5111,129.8762,130.1044,10127.0
2022-11-09 11:00:00,131.21,131.31,130.66,131.16,7332.0,130.1738,130.273,129.6281,130.1242,7332.0
2022-11-09 11:10:00,131.06,131.62,130.97,131.44,9165.0,130.025,130.5806,129.9357,130.402,9165.0
2022-11-09 11:20:00,131.4,131.48,130.94,131.13,6899.0,130.3623,130.4417,129.9059,130.0944,6899.0
2022-11-09 11:30:00,131.04,131.29,130.67,131.15,9358.0,130.0051,130.2532,129.6381,130.1143,9358.0
2022-11-09 11:40:00,131.17,131.65,131.16,131.51,8352.0,130.1341,130.6103,130.1242,130.4714,8352.0
2022-11-09 11:50:00,131.59,131.63,131.25,131.31,10433.0,130.5508,130.5905,130.2135,130.273,10433.0
2022-11-09 12:00:00,131.36,131.43,131.0,131.11,7621.0,130.3226,130.3921,129.9655,130.0746,7621.0
2022-11-09 12:10:00,131.11,131.2,130.84,131.15,5020.0,130.0746,130.1639,129.8067,130.1143,5020.0
2022-11-09 12:20:00,131.12,131.29,130.95,131.18,7311.0,130.0845,130.2532,129.9159,130.144,7311.0
2022-11-09 12:30:00,131.12,131.39,130.92,131.0,10520.0,130.0845,130.3524,129.8861,129.9655,10520.0
2022-11-09 12:40:00,130.99,131.12,130.69,130.81,24225.0,129.9555,130.0845,129.6579,129.777,24225.0
2022-11-09 12:50:00,130.78,131.02,130.72,130.92,11160.0,129.7472,129.9853,129.6877,129.8861,11160.0
2022-11-09 13:00:00,130.96,130.96,130.41,130.59,18103.0,129.9258,129.9258,129.3801,129.5587,18103.0
2022-11-09 13:10:00,130.55,130.74,130.37,130.48,22638.0,129.519,129.7075,129.3404,129.4496,22638.0
2022-11-09 13:20:00,130.43,130.65,130.41,130.65,5529.0,129.4,129.6182,129.3801,129.6182,5529.0
2022-11-09 13:30:00,130.59,130.6,130.07,130.07,14992.0,129.5587,129.5686,129.0428,129.0428,14992.0
2022-11-09 13:40:00,130.12,130.3,129.98,130.01,12712.0,129.0924,129.271,128.9535,128.9833,12712.0
2022-11-09 13:50:00,129.95,130.19,129.9,130.14,29858.0,128.9237,129.1619,128.8741,129.1122,29858.0
2022-11-09 14:00:00,130.15,130.38,129.85,130.3,45065.0,129.1222,129.3504,128.8245,129.271,45065.0
2022-11-09 14:10:00,130.26,130.3,129.96,130.02,6924.0,129.2313,129.271,128.9337,128.9932,6924.0
2022-11-09 14:20:00,130.12,130.15,129.87,130.03,9370.0,129.0924,129.1222,128.8444,129.0031,9370.0
2022-11-09 14:30:00,130.03,130.03,129.66,129.66,7128.0,129.0031,129.0031,128.636,128.636,7128.0
2022-11-09 14:40:00,129.66,130.07,129.62,129.89,24103.0,128.636,129.0428,128.5964,128.8642,24103.0
2022-11-09 14:50:00,129.88,130.17,129.78,130.17,30626.0,128.8543,129.142,128.7551,129.142,30626.0
2022-11-09 15:00:00,130.12,130.66,130.08,130.62,26780.0,129.0924,129.6281,129.0527,129.5885,26780.0
2022-11-09 15:10:00,130.61,130.79,130.53,130.57,15867.0,129.5785,129.7571,129.4992,129.5389,15867.0
2022-11-09 15:20:00,130.54,130.54,130.17,130.34,22390.0,129.5091,129.5091,129.142,129.3107,22390.0
2022-11-09 15:30:00,130.35,130.38,130.09,130.27,24013.0,129.3206,129.3504,129.0626,129.2412,24013.0
2022-11-09 15:40:00,130.21,130.21,129.58,129.61,35125.0,129.1817,129.1817,128.5567,128.5864,35125.0
2022-11-09 15:50:00,129.63,130.15,129.58,129.98,148551.0,128.6063,129.1222,128.5567,128.9535,148551.0
2022-11-10 09:30:00,135.09,136.98,135.09,136.87,47479.0,134.0232,135.8982,134.0232,135.7891,47479.0
2022-11-10 09:40:00,137.04,137.16,135.79,136.15,34825.0,135.9578,136.0768,134.7176,135.0748,34825.0
2022-11-10 09:50:00,135.93,136.77,135.22,136.71,26959.0,134.8565,135.6899,134.1521,135.6304,26959.0
2022-11-10 10:00:00,136.64,136.75,136.18,136.53,40922.0,135.5609,135.67,135.1045,135.4518,40922.0
2022-11-10 10:10:00,136.43,136.47,135.62,135.81,18583.0,135.3526,135.3923,134.549,134.7375,18583.0
2022-11-10 10:20:00,135.8,136.28,135.76,136.13,22736.0,134.7276,135.2038,134.6879,135.0549,22736.0
2022-11-10 10:30:00,136.21,136.27,135.58,135.79,23489.0,135.1343,135.1938,134.5093,134.7176,23489.0
2022-11-10 10:40:00,135.78,136.58,135.69,136.58,13014.0,134.7077,135.5014,134.6184,135.5014,13014.0
2022-11-10 10:50:00,136.61,136.81,136.29,136.67,17868.0,135.5312,135.7296,135.2137,135.5907,17868.0
2022-11-10 11:00:00,136.73,136.89,136.51,136.87,15891.0,135.6502,135.8089,135.4319,135.7891,15891.0
2022-11-10 11:10:00,136.93,137.1,136.7,136.97,10812.0,135.8486,136.0173,135.6204,135.8883,10812.0
2022-11-10 11:20:00,136.97,137.14,136.74,137.1,15001.0,135.8883,136.057,135.6601,136.0173,15001.0
2022-11-10 11:30:00,137.13,137.29,136.96,137.11,12633.0,136.047,136.2058,135.8784,136.0272,12633.0
2022-11-10 11:40:00,137.17,137.19,136.93,137.15,10222.0,136.0867,136.1066,135.8486,136.0669,10222.0
2022-11-10 11:50:00,137.11,137.19,136.9,137.0,20142.0,136.0272,136.1066,135.8189,135.9181,20142.0
2022-11-10 12:00:00,137.03,137.05,136.71,136.9,14253.0,135.9478,135.9677,135.6304,135.8189,14253.0
2022-11-10 12:10:00,136.84,137.02,136.68,136.9,16698.0,135.7593,135.9379,135.6006,135.8189,16698.0
2022-11-10 12:20:00,136.9,137.17,136.83,136.99,14155.0,135.8189,136.0867,135.7494,135.9082,14155.0
2022-11-10 12:30:00,136.87,136.89,136.51,136.63,12713.0,135.7891,135.8089,135.4319,135.551,12713.0
2022-11-10 12:40:00,136.53,136.72,136.24,136.31,12633.0,135.4518,135.6403,135.1641,135.2335,12633.0
2022-11-10 12:50:00,136.39,136.47,135.92,135.92,20635.0,135.3129,135.3923,134.8466,134.8466,20635.0
2022-11-10 13:00:00,135.94,136.39,135.86,136.33,40088.0,134.8664,135.3129,134.7871,135.2534,40088.0
2022-11-10 13:10:00,136.33,136.48,136.12,136.23,17454.0,135.2534,135.4022,135.045,135.1542,17454.0
2022-11-10 13:20:00,136.23,136.31,135.85,136.01,10247.0,135.1542,135.2335,134.7772,134.9359,10247.0
2022-11-10 13:30:00,136.08,136.13,135.8,136.04,12772.0,135.0053,135.0549,134.7276,134.9657,12772.0
2022-11-10 13:40:00,136.06,136.51,135.93,136.45,13975.0,134.9855,135.4319,134.8565,135.3724,13975.0
2022-11-10 13:50:00,136.44,136.68,136.34,136.58,21588.0,135.3625,135.6006,135.2633,135.5014,21588.0
2022-11-10 14:00:00,136.61,136.78,136.52,136.64,13821.0,135.5312,135.6998,135.4419,135.5609,13821.0
2022-11-10 14:10:00,136.63,136.72,136.33,136.36,13776.0,135.551,135.6403,135.2534,135.2831,13776.0
2022-11-10 14:20:00,136.36,136.37,136.07,136.18,22211.0,135.2831,135.293,134.9954,135.1045,22211.0
2022-11-10 14:30:00,136.2,136.3,136.11,136.27,14729.0,135.1244,135.2236,135.0351,135.1938,14729.0
2022-11-10 14:40:00,136.21,136.3,136.06,136.27,14048.0,135.1343,135.2236,134.9855,135.1938,14048.0
2022-11-10 14:50:00,136.28,136.62,136.27,136.61,23423.0,135.2038,135.5411,135.1938,135.5312,23423.0
2022-11-10 15:00:00,136.58,136.82,136.5,136.82,26709.0,135.5014,135.7395,135.422,135.7395,26709.0
2022-11-10 15:10:00,136.83,136.92,136.54,136.59,20710.0,135.7494,135.8387,135.4617,135.5113,20710.0
2022-11-10 15:20:00,136.57,136.6,136.25,136.32,30235.0,135.4915,135.5212,135.174,135.2434,30235.0
2022-11-10 15:30:00,136.29,136.65,136.26,136.65,39565.0,135.2137,135.5708,135.1839,135.5708,39565.0
2022-11-10 15:40:00,136.62,136.66,136.36,136.44,55084.0,135.5411,135.5808,135.2831,135.3625,55084.0
2022-11-10 15:50:00,136.51,136.81,136.23,136.56,201844.0,135.4319,135.7296,135.1542,135.4815,201844.0
2022-11-11 09:30:00,138.5,141.52,137.76,140.32,125786.0,137.4062,140.4024,136.6721,139.2119,125786.0
2022-11-11 09:40:00,140.1,140.25,138.94,139.72,50233.0,138.9936,139.1424,137.8428,138.6166,50233.0
2022-11-11 09:50:00,139.7,140.92,139.49,140.6,83418.0,138.5968,139.8071,138.3884,139.4896,83418.0
2022-11-11 10:00:00,140.52,140.91,139.69,139.83,38069.0,139.4103,139.7972,138.5868,138.7257,38069.0
2022-11-11 10:10:00,139.81,141.8,139.79,141.21,60541.0,138.7059,140.6802,138.686,140.0948,60541.0
2022-11-11 10:20:00,141.29,141.71,141.0,141.06,32998.0,140.1742,140.5909,139.8865,139.946,32998.0
2022-11-11 10:30:00,141.04,141.59,140.85,141.49,37084.0,139.9262,140.4718,139.7377,140.3726,37084.0
2022-11-11 10:40:00,141.52,141.93,141.3,141.93,61980.0,140.4024,140.8091,140.1841,140.8091,61980.0
2022-11-11 10:50:00,141.94,142.39,141.82,141.98,44685.0,140.8191,141.2655,140.7,140.8587,44685.0
2022-11-11 11:00:00,142.06,142.24,140.84,140.93,20124.0,140.9381,141.1167,139.7277,139.817,20124.0
2022-11-11 11:10:00,140.83,141.51,140.78,141.4,34595.0,139.7178,140.3925,139.6682,140.2833,34595.0
2022-11-11 11:20:00,141.31,141.39,140.42,140.55,33822.0,140.194,140.2734,139.3111,139.44,33822.0
2022-11-11 11:30:00,140.56,140.73,140.32,140.32,20837.0,139.45,139.6186,139.2119,139.2119,20837.0
2022-11-11 11:40:00,140.28,140.73,140.26,140.69,20507.0,139.1722,139.6186,139.1523,139.5789,20507.0
2022-11-11 11:50:00,140.74,140.97,140.24,140.36,36652.0,139.6285,139.8567,139.1325,139.2515,36652.0
2022-11-11 12:00:00,140.19,140.32,139.9,140.2,22614.0,139.0829,139.2119,138.7952,139.0928,22614.0
2022-11-11 12:10:00,140.24,140.42,139.87,139.87,19334.0,139.1325,139.3111,138.7654,138.7654,19334.0
2022-11-11 12:20:00,139.81,140.36,139.64,140.11,51732.0,138.7059,139.2515,138.5372,139.0035,51732.0
2022-11-11 12:30:00,140.11,140.32,140.04,140.17,18074.0,139.0035,139.2119,138.9341,139.063,18074.0
2022-11-11 12:40:00,140.13,140.38,139.93,139.96,28262.0,139.0234,139.2714,138.8249,138.8547,28262.0
2022-11-11 12:50:00,139.97,140.6,139.93,140.2,47000.0,138.8646,139.4896,138.8249,139.0928,47000.0
2022-11-11 13:00:00,140.22,140.55,140.22,140.51,15108.0,139.1126,139.44,139.1126,139.4004,15108.0
2022-11-11 13:10:00,140.5,140.68,140.31,140.59,32635.0,139.3904,139.569,139.2019,139.4797,32635.0
2022-11-11 13:20:00,140.59,140.69,140.47,140.64,9265.0,139.4797,139.5789,139.3607,139.5293,9265.0
2022-11-11 13:30:00,140.68,140.92,140.58,140.72,19199.0,139.569,139.8071,139.4698,139.6087,19199.0
2022-11-11 13:40:00,140.77,140.82,140.34,140.53,11193.0,139.6583,139.7079,139.2317,139.4202,11193.0
2022-11-11 13:50:00,140.49,140.76,140.49,140.7,13135.0,139.3805,139.6484,139.3805,139.5889,13135.0
2022-11-11 14:00:00,140.7,141.25,140.66,141.09,19053.0,139.5889,140.1345,139.5492,139.9758,19053.0
2022-11-11 14:10:00,141.06,141.09,140.42,140.5,12959.0,139.946,139.9758,139.3111,139.3904,12959.0
2022-11-11 14:20:00,140.54,141.27,140.5,141.25,16878.0,139.4301,140.1544,139.3904,140.1345,16878.0
2022-11-11 14:30:00,141.25,142.42,141.25,141.94,180628.0,140.1345,141.2953,140.1345,140.8191,180628.0
2022-11-11 14:40:00,141.87,141.9,141.42,141.44,19444.0,140.7496,140.7794,140.3032,140.323,19444.0
2022-11-11 14:50:00,141.51,141.58,141.16,141.22,16825.0,140.3925,140.4619,140.0452,140.1047,16825.0
2022-11-11 15:00:00,141.22,141.23,140.86,140.93,26186.0,140.1047,140.1147,139.7476,139.817,26186.0
2022-11-11 15:10:00,140.92,141.01,140.47,140.91,27898.0,139.8071,139.8964,139.3607,139.7972,27898.0
2022-11-11 15:20:00,140.91,140.94,140.66,140.86,32566.0,139.7972,139.827,139.5492,139.7476,32566.0
2022-11-11 15:30:00,140.86,141.06,140.76,141.05,51369.0,139.7476,139.946,139.6484,139.9361,51369.0
2022-11-11 15:40:00,141.03,141.18,140.85,141.01,66613.0,139.9162,140.0651,139.7377,139.8964,66613.0
2022-11-11 15:50:00,141.03,141.09,140.57,140.62,256469.0,139.9162,139.9758,139.4599,139.5095,256469.0
2022-11-14 09:30:00,140.04,140.98,139.99,140.16,37987.0,138.9341,139.8666,138.8845,139.0531,37987.0
2022-11-14 09:40:00,140.15,140.81,139.81,140.71,65036.0,139.0432,139.698,138.7059,139.5988,65036.0
2022-11-14 09:50:00,140.72,141.25,140.13,141.0,26301.0,139.6087,140.1345,139.0234,139.8865,26301.0
2022-11-14 10:00:00,141.06,141.5,140.85,141.29,24993.0,139.946,140.3825,139.7377,140.1742,24993.0
2022-11-14 10:10:00,141.3,141.37,140.36,140.36,25210.0,140.1841,140.2536,139.2515,139.2515,25210.0
2022-11-14 10:20:00,140.44,140.67,139.61,139.61,25220.0,139.3309,139.5591,138.5075,138.5075,25220.0
2022-11-14 10:30:00,139.56,140.2,139.49,140.07,24619.0,138.4579,139.0928,138.3884,138.9638,24619.0
2022-11-14 10:40:00,140.12,140.59,140.12,140.48,13543.0,139.0134,139.4797,139.0134,139.3706,13543.0
2022-11-14 10:50:00,140.5,140.66,140.31,140.35,16825.0,139.3904,139.5492,139.2019,139.2416,16825.0
2022-11-14 11:00:00,140.39,140.54,140.23,140.4,32508.0,139.2813,139.4301,139.1226,139.2912,32508.0
2022-11-14 11:10:00,140.33,140.36,139.87,139.96,34428.0,139.2218,139.2515,138.7654,138.8547,34428.0
2022-11-14 11:20:00,139.97,140.53,139.89,140.43,50418.0,138.8646,139.4202,138.7853,139.321,50418.0
2022-11-14 11:30:00,140.37,140.76,140.1,140.42,23841.0,139.2615,139.6484,138.9936,139.3111,23841.0
2022-11-14 11:40:00,140.44,140.7,140.31,140.43,18287.0,139.3309,139.5889,139.2019,139.321,18287.0
2022-11-14 11:50:00,140.39,140.58,140.21,140.56,18251.0,139.2813,139.4698,139.1027,139.45,18251.0
2022-11-14 12:00:00,140.55,140.79,140.44,140.59,12325.0,139.44,139.6781,139.3309,139.4797,12325.0
2022-11-14 12:10:00,140.53,140.57,140.17,140.17,10810.0,139.4202,139.4599,139.063,139.063,10810.0
2022-11-14 12:20:00,140.14,140.3,139.89,140.27,22660.0,139.0333,139.192,138.7853,139.1623,22660.0
2022-11-14 12:30:00,140.21,140.53,140.08,140.44,39240.0,139.1027,139.4202,138.9738,139.3309,39240.0
2022-11-14 12:40:00,140.44,140.54,140.29,140.35,8316.0,139.3309,139.4301,139.1821,139.2416,8316.0
2022-11-14 12:50:00,140.33,140.33,140.12,140.19,12604.0,139.2218,139.2218,139.0134,139.0829,12604.0
2022-11-14 13:00:00,140.22,140.27,140.12,140.14,19732.0,139.1126,139.1623,139.0134,139.0333,19732.0
2022-11-14 13:10:00,140.17,140.45,140.16,140.36,16977.0,139.063,139.3408,139.0531,139.2515,16977.0
2022-11-14 13:20:00,140.39,140.76,140.28,140.72,18533.0,139.2813,139.6484,139.1722,139.6087,18533.0
2022-11-14 13:30:00,140.69,140.84,140.57,140.83,10903.0,139.5789,139.7277,139.4599,139.7178,10903.0
2022-11-14 13:40:00,140.84,140.94,140.8,140.94,17065.0,139.7277,139.827,139.6881,139.827,17065.0
2022-11-14 13:50:00,140.94,141.1,140.88,141.02,13112.0,139.827,139.9857,139.7674,139.9063,13112.0
2022-11-14 14:00:00,141.06,141.06,140.48,140.51,12277.0,139.946,139.946,139.3706,139.4004,12277.0
2022-11-14 14:10:00,140.56,140.61,140.4,140.51,19923.0,139.45,139.4996,139.2912,139.4004,19923.0
2022-11-14 14:20:00,140.51,140.52,140.26,140.48,23980.0,139.4004,139.4103,139.1523,139.3706,23980.0
2022-11-14 14:30:00,140.49,140.49,140.25,140.36,11798.0,139.3805,139.3805,139.1424,139.2515,11798.0
2022-11-14 14:40:00,140.4,140.5,140.26,140.31,24797.0,139.2912,139.3904,139.1523,139.2019,24797.0
2022-11-14 14:50:00,140.32,140.5,140.31,140.49,16775.0,139.2119,139.3904,139.2019,139.3805,16775.0
2022-11-14 15:00:00,140.5,140.69,140.44,140.44,17645.0,139.3904,139.5789,139.3309,139.3309,17645.0
2022-11-14 15:10:00,140.42,140.43,140.11,140.22,27823.0,139.3111,139.321,139.0035,139.1126,27823.0
2022-11-14 15:20:00,140.22,140.5,140.22,140.47,26800.0,139.1126,139.3904,139.1126,139.3607,26800.0
2022-11-14 15:30:00,140.44,140.46,140.31,140.39,44014.0,139.3309,139.3507,139.2019,139.2813,44014.0
2022-11-14 15:40:00,140.38,140.4,139.6,139.6,28833.0,139.2714,139.2912,138.4975,138.4975,28833.0
2022-11-14 15:50:00,139.6,139.72,138.67,138.77,169681.0,138.4975,138.6166,137.5749,137.6741,169681.0
2022-11-15 09:30:00,140.5,142.28,140.5,142.18,106075.0,139.3904,141.1564,139.3904,141.0572,106075.0
2022-11-15 09:40:00,142.24,142.31,140.53,140.86,25115.0,141.1167,141.1861,139.4202,139.7476,25115.0
2022-11-15 09:50:00,140.91,141.36,140.65,141.3,38661.0,139.7972,140.2436,139.5392,140.1841,38661.0
2022-11-15 10:00:00,141.32,141.54,140.24,140.53,23790.0,140.204,140.4222,139.1325,139.4202,23790.0
2022-11-15 10:10:00,140.63,140.67,140.06,140.12,24235.0,139.5194,139.5591,138.9539,139.0134,24235.0
2022-11-15 10:20:00,140.06,140.74,139.92,140.74,13759.0,138.9539,139.6285,138.815,139.6285,13759.0
2022-11-15 10:30:00,140.69,140.88,140.28,140.45,21254.0,139.5789,139.7674,139.1722,139.3408,21254.0
2022-11-15 10:40:00,140.4,140.83,140.25,140.43,31387.0,139.2912,139.7178,139.1424,139.321,31387.0
2022-11-15 10:50:00,140.35,140.84,140.26,140.64,9998.0,139.2416,139.7277,139.1523,139.5293,9998.0
2022-11-15 11:00:00,140.62,140.98,140.41,140.96,23401.0,139.5095,139.8666,139.3011,139.8468,23401.0
2022-11-15 11:10:00,141.0,141.19,140.76,140.97,20048.0,139.8865,140.075,139.6484,139.8567,20048.0
2022-11-15 11:20:00,141.07,141.27,140.8,140.81,13458.0,139.9559,140.1544,139.6881,139.698,13458.0
2022-11-15 11:30:00,140.81,141.34,140.8,141.06,11636.0,139.698,140.2238,139.6881,139.946,11636.0
2022-11-15 11:40:00,141.09,141.22,140.88,140.93,13672.0,139.9758,140.1047,139.7674,139.817,13672.0
2022-11-15 11:50:00,140.96,141.04,140.73,140.96,18081.0,139.8468,139.9262,139.6186,139.8468,18081.0
2022-11-15 12:00:00,140.96,140.96,140.57,140.81,23382.0,139.8468,139.8468,139.4599,139.698,23382.0
2022-11-15 12:10:00,140.86,141.13,140.79,140.91,13558.0,139.7476,140.0155,139.6781,139.7972,13558.0
2022-11-15 12:20:00,140.85,140.97,140.66,140.68,52900.0,139.7377,139.8567,139.5492,139.569,52900.0
2022-11-15 12:30:00,140.73,141.22,140.73,141.12,24556.0,139.6186,140.1047,139.6186,140.0055,24556.0
2022-11-15 12:40:00,141.13,141.14,140.66,140.78,8029.0,140.0155,140.0254,139.5492,139.6682,8029.0
2022-11-15 12:50:00,140.73,140.83,140.39,140.52,21104.0,139.6186,139.7178,139.2813,139.4103,21104.0
2022-11-15 13:00:00,140.52,140.72,140.46,140.55,17391.0,139.4103,139.6087,139.3507,139.44,17391.0
2022-11-15 13:10:00,140.53,140.85,140.48,140.62,42673.0,139.4202,139.7377,139.3706,139.5095,42673.0
2022-11-15 13:20:00,140.59,140.63,139.6,139.95,85304.0,139.4797,139.5194,138.4975,138.8448,85304.0
2022-11-15 13:30:00,139.99,140.14,138.96,139.09,72311.0,138.8845,139.0333,137.8626,137.9916,72311.0
2022-11-15 13:40:00,139.09,139.22,138.34,138.34,52727.0,137.9916,138.1205,137.2475,137.2475,52727.0
2022-11-15 13:50:00,138.39,138.84,138.38,138.46,26014.0,137.2971,137.7435,137.2872,137.3665,26014.0
2022-11-15 14:00:00,138.5,138.54,137.78,138.5,29646.0,137.4062,137.4459,136.6919,137.4062,29646.0
2022-11-15 14:10:00,138.54,139.31,138.54,139.2,56655.0,137.4459,138.2098,137.4459,138.1007,56655.0
2022-11-15 14:20:00,139.3,139.61,139.13,139.27,36955.0,138.1999,138.5075,138.0313,138.1701,36955.0
2022-11-15 14:30:00,139.36,139.38,138.91,138.91,25905.0,138.2594,138.2793,137.813,137.813,25905.0
2022-11-15 14:40:00,138.98,139.1,138.68,138.69,17123.0,137.8824,138.0015,137.5848,137.5947,17123.0
2022-11-15 14:50:00,138.71,139.17,138.55,139.0,29097.0,137.6146,138.0709,137.4558,137.9023,29097.0
2022-11-15 15:00:00,138.95,139.36,138.92,138.97,51754.0,137.8527,138.2594,137.8229,137.8725,51754.0
2022-11-15 15:10:00,139.05,139.1,138.78,138.9,95090.0,137.9519,138.0015,137.684,137.8031,95090.0
2022-11-15 15:20:00,138.91,139.1,138.71,138.91,142223.0,137.813,138.0015,137.6146,137.813,142223.0
2022-11-15 15:30:00,138.87,139.25,138.57,139.16,85197.0,137.7733,138.1503,137.4757,138.061,85197.0
2022-11-15 15:40:00,139.15,139.24,138.73,138.95,123325.0,138.0511,138.1404,137.6344,137.8527,123325.0
2022-11-15 15:50:00,138.92,138.92,138.22,138.65,193196.0,137.8229,137.8229,137.1284,137.555,193196.0
2022-11-16 09:30:00,137.39,138.31,136.4,137.83,35359.0,136.305,137.2177,135.3228,136.7415,35359.0
2022-11-16 09:40:00,137.64,138.6,137.56,138.24,38000.0,136.553,137.5054,136.4737,137.1483,38000.0
2022-11-16 09:50:00,138.13,138.67,137.9,138.49,42787.0,137.0392,137.5749,136.811,137.3963,42787.0
2022-11-16 10:00:00,138.49,139.26,138.48,138.64,30667.0,137.3963,138.1602,137.3864,137.5451,30667.0
2022-11-16 10:10:00,138.67,138.83,138.14,138.14,22708.0,137.5749,137.7336,137.0491,137.0491,22708.0
2022-11-16 10:20:00,138.23,138.47,138.15,138.29,11233.0,137.1384,137.3765,137.059,137.1979,11233.0
2022-11-16 10:30:00,138.36,138.6,138.24,138.27,16175.0,137.2673,137.5054,137.1483,137.178,16175.0
2022-11-16 10:40:00,138.22,138.54,138.21,138.42,22845.0,137.1284,137.4459,137.1185,137.3269,22845.0
2022-11-16 10:50:00,138.34,138.34,138.03,138.12,15555.0,137.2475,137.2475,136.9399,137.0292,15555.0
2022-11-16 11:00:00,138.08,138.2,137.89,138.04,31116.0,136.9895,137.1086,136.801,136.9499,31116.0
2022-11-16 11:10:00,138.04,138.44,137.95,138.3,17357.0,136.9499,137.3467,136.8606,137.2078,17357.0
2022-11-16 11:20:00,138.36,138.85,138.31,138.72,19331.0,137.2673,137.7535,137.2177,137.6245,19331.0
2022-11-16 11:30:00,138.75,138.92,138.41,138.41,9265.0,137.6543,137.8229,137.3169,137.3169,9265.0
2022-11-16 11:40:00,138.35,138.49,138.22,138.31,32999.0,137.2574,137.3963,137.1284,137.2177,32999.0
2022-11-16 11:50:00,138.27,138.5,138.11,138.34,46209.0,137.178,137.4062,137.0193,137.2475,46209.0
2022-11-16 12:00:00,138.29,138.77,138.21,138.7,9217.0,137.1979,137.6741,137.1185,137.6046,9217.0
2022-11-16 12:10:00,138.71,138.74,138.42,138.48,11540.0,137.6146,137.6443,137.3269,137.3864,11540.0
2022-11-16 12:20:00,138.49,138.5,138.29,138.5,9224.0,137.3963,137.4062,137.1979,137.4062,9224.0
2022-11-16 12:30:00,138.53,138.75,138.47,138.69,7477.0,137.436,137.6543,137.3765,137.5947,7477.0
2022-11-16 12:40:00,138.71,139.07,138.67,138.96,14406.0,137.6146,137.9717,137.5749,137.8626,14406.0
2022-11-16 12:50:00,138.96,139.05,138.62,138.69,9421.0,137.8626,137.9519,137.5253,137.5947,9421.0
2022-11-16 13:00:00,138.66,138.87,138.58,138.87,6922.0,137.565,137.7733,137.4856,137.7733,6922.0
2022-11-16 13:10:00,138.9,139.12,138.64,138.64,15990.0,137.8031,138.0213,137.5451,137.5451,15990.0
2022-11-16 13:20:00,138.62,138.75,138.53,138.72,11398.0,137.5253,137.6543,137.436,137.6245,11398.0
2022-11-16 13:30:00,138.73,138.73,138.15,138.28,18632.0,137.6344,137.6344,137.059,137.188,18632.0
2022-11-16 13:40:00,138.28,138.48,138.11,138.11,12954.0,137.188,137.3864,137.0193,137.0193,12954.0
2022-11-16 13:50:00,138.07,138.1,137.73,137.77,15306.0,136.9796,137.0094,136.6423,136.682,15306.0
2022-11-16 14:00:00,137.74,138.1,137.72,138.09,15868.0,136.6522,137.0094,136.6324,136.9995,15868.0
2022-11-16 14:10:00,138.12,138.27,138.05,138.25,11553.0,137.0292,137.178,136.9598,137.1582,11553.0
2022-11-16 14:20:00,138.26,138.43,138.2,138.3,6307.0,137.1681,137.3368,137.1086,137.2078,6307.0
2022-11-16 14:30:00,138.25,138.48,138.05,138.35,15232.0,137.1582,137.3864,136.9598,137.2574,15232.0
2022-11-16 14:40:00,138.35,138.37,138.15,138.17,6199.0,137.2574,137.2773,137.059,137.0788,6199.0
2022-11-16 14:50:00,138.13,138.38,138.12,138.38,13006.0,137.0392,137.2872,137.0292,137.2872,13006.0
2022-11-16 15:00:00,138.37,138.45,138.08,138.18,14185.0,137.2773,137.3566,136.9895,137.0888,14185.0
2022-11-16 15:10:00,138.21,138.3,137.95,138.01,10372.0,137.1185,137.2078,136.8606,136.9201,10372.0
2022-11-16 15:20:00,138.04,138.29,138.01,138.25,17285.0,136.9499,137.1979,136.9201,137.1582,17285.0
2022-11-16 15:30:00,138.25,138.39,138.17,138.36,23052.0,137.1582,137.2971,137.0788,137.2673,23052.0
2022-11-16 15:40:00,138.37,138.5,138.31,138.46,35075.0,137.2773,137.4062,137.2177,137.3665,35075.0
2022-11-16 15:50:00,138.47,138.58,138.16,138.38,161967.0,137.3765,137.4856,137.0689,137.2872,161967.0
2022-11-17 09:30:00,135.85,136.75,135.38,136.7,48377.0,134.7772,135.67,134.3109,135.6204,48377.0
2022-11-17 09:40:00,136.59,137.64,136.14,137.64,32100.0,135.5113,136.553,135.0649,136.553,32100.0
2022-11-17 09:50:00,137.67,138.1,136.66,137.24,51121.0,136.5828,137.0094,135.5808,136.1562,51121.0
2022-11-17 10:00:00,137.19,137.57,136.83,136.84,38836.0,136.1066,136.4836,135.7494,135.7593,38836.0
2022-11-17 10:10:00,136.83,137.28,136.56,137.16,25687.0,135.7494,136.1959,135.4815,136.0768,25687.0
2022-11-17 10:20:00,137.29,137.4,136.96,137.14,10092.0,136.2058,136.3149,135.8784,136.057,10092.0
2022-11-17 10:30:00,137.07,137.19,136.53,136.53,24189.0,135.9875,136.1066,135.4518,135.4518,24189.0
2022-11-17 10:40:00,136.64,136.85,136.32,136.47,40992.0,135.5609,135.7693,135.2434,135.3923,40992.0
2022-11-17 10:50:00,136.57,136.97,136.57,136.81,55999.0,135.4915,135.8883,135.4915,135.7296,55999.0
2022-11-17 11:00:00,136.71,136.87,136.5,136.64,18054.0,135.6304,135.7891,135.422,135.5609,18054.0
2022-11-17 11:10:00,136.66,137.12,136.54,137.06,17729.0,135.5808,136.0371,135.4617,135.9776,17729.0
2022-11-17 11:20:00,137.04,137.18,136.89,137.07,7637.0,135.9578,136.0967,135.8089,135.9875,7637.0
2022-11-17 11:30:00,137.02,137.34,136.99,137.21,8172.0,135.9379,136.2554,135.9082,136.1264,8172.0
2022-11-17 11:40:00,137.17,137.35,136.83,136.83,24673.0,136.0867,136.2653,135.7494,135.7494,24673.0
2022-11-17 11:50:00,136.8,137.54,136.8,137.37,13477.0,135.7197,136.4538,135.7197,136.2852,13477.0
2022-11-17 12:00:00,137.42,137.62,137.31,137.4,13280.0,136.3348,136.5332,136.2256,136.3149,13280.0
2022-11-17 12:10:00,137.42,137.5,137.09,137.24,8397.0,136.3348,136.4141,136.0074,136.1562,8397.0
2022-11-17 12:20:00,137.22,137.3,137.09,137.19,10938.0,136.1363,136.2157,136.0074,136.1066,10938.0
2022-11-17 12:30:00,137.23,137.54,137.2,137.48,9422.0,136.1463,136.4538,136.1165,136.3943,9422.0
2022-11-17 12:40:00,137.5,137.73,137.45,137.68,13092.0,136.4141,136.6423,136.3645,136.5927,13092.0
2022-11-17 12:50:00,137.69,138.09,137.68,138.0,13313.0,136.6026,136.9995,136.5927,136.9102,13313.0
2022-11-17 13:00:00,138.01,138.07,137.88,137.97,10975.0,136.9201,136.9796,136.7911,136.8804,10975.0
2022-11-17 13:10:00,137.93,138.04,137.79,138.03,11326.0,136.8407,136.9499,136.7018,136.9399,11326.0
2022-11-17 13:20:00,138.02,138.07,137.86,137.88,6047.0,136.93,136.9796,136.7713,136.7911,6047.0
2022-11-17 13:30:00,137.91,138.09,137.74,138.04,10609.0,136.8209,136.9995,136.6522,136.9499,10609.0
2022-11-17 13:40:00,138.03,138.08,137.83,137.83,7491.0,136.9399,136.9895,136.7415,136.7415,7491.0
2022-11-17 13:50:00,137.86,137.86,137.64,137.79,7620.0,136.7713,136.7713,136.553,136.7018,7620.0
2022-11-17 14:00:00,137.78,138.02,137.78,137.91,7644.0,136.6919,136.93,136.6919,136.8209,7644.0
2022-11-17 14:10:00,137.88,137.88,137.54,137.55,9432.0,136.7911,136.7911,136.4538,136.4637,9432.0
2022-11-17 14:20:00,137.58,137.94,137.46,137.88,11666.0,136.4935,136.8507,136.3744,136.7911,11666.0
2022-11-17 14:30:00,137.88,138.05,137.66,137.7,14626.0,136.7911,136.9598,136.5729,136.6125,14626.0
2022-11-17 14:40:00,137.67,137.77,137.45,137.71,14299.0,136.5828,136.682,136.3645,136.6225,14299.0
2022-11-17 14:50:00,137.71,137.86,137.66,137.79,15456.0,136.6225,136.7713,136.5729,136.7018,15456.0
2022-11-17 15:00:00,137.81,137.86,137.61,137.61,19458.0,136.7217,136.7713,136.5233,136.5233,19458.0
2022-11-17 15:10:00,137.58,137.61,137.32,137.32,17704.0,136.4935,136.5233,136.2355,136.2355,17704.0
2022-11-17 15:20:00,137.3,137.43,137.22,137.41,13958.0,136.2157,136.3447,136.1363,136.3248,13958.0
2022-11-17 15:30:00,137.41,137.63,137.25,137.27,23807.0,136.3248,136.5431,136.1661,136.1859,23807.0
2022-11-17 15:40:00,137.3,137.7,137.28,137.67,40727.0,136.2157,136.6125,136.1959,136.5828,40727.0
2022-11-17 15:50:00,137.7,138.03,137.49,138.03,108568.0,136.6125,136.9399,136.4042,136.9399,108568.0
2022-11-18 09:30:00,139.98,140.82,139.44,139.53,58043.0,138.8745,139.7079,138.3388,138.4281,58043.0
2022-11-18 09:40:00,139.59,139.75,139.19,139.47,12742.0,138.4876,138.6464,138.0908,138.3686,12742.0
2022-11-18 09:50:00,139.63,139.75,139.26,139.5,16671.0,138.5273,138.6464,138.1602,138.3983,16671.0
2022-11-18 10:00:00,139.33,139.33,138.68,138.98,7942.0,138.2297,138.2297,137.5848,137.8824,7942.0
2022-11-18 10:10:00,139.06,139.16,138.65,138.65,8252.0,137.9618,138.061,137.555,137.555,8252.0
2022-11-18 10:20:00,138.82,139.12,138.65,139.12,9320.0,137.7237,138.0213,137.555,138.0213,9320.0
2022-11-18 10:30:00,139.15,139.59,139.12,139.48,7606.0,138.0511,138.4876,138.0213,138.3785,7606.0
2022-11-18 10:40:00,139.42,139.42,139.11,139.11,11296.0,138.319,138.319,138.0114,138.0114,11296.0
2022-11-18 10:50:00,139.12,139.39,138.83,139.06,16901.0,138.0213,138.2892,137.7336,137.9618,16901.0
2022-11-18 11:00:00,139.21,139.23,138.82,139.11,5082.0,138.1106,138.1305,137.7237,138.0114,5082.0
2022-11-18 11:10:00,139.25,139.3,139.1,139.22,13880.0,138.1503,138.1999,138.0015,138.1205,13880.0
2022-11-18 11:20:00,139.23,139.45,139.17,139.26,6989.0,138.1305,138.3487,138.0709,138.1602,6989.0
2022-11-18 11:30:00,139.27,139.63,139.22,139.24,4629.0,138.1701,138.5273,138.1205,138.1404,4629.0
2022-11-18 11:40:00,139.23,139.4,139.22,139.28,4460.0,138.1305,138.2991,138.1205,138.1801,4460.0
2022-11-18 11:50:00,139.3,139.45,139.18,139.4,4947.0,138.1999,138.3487,138.0809,138.2991,4947.0
2022-11-18 12:00:00,139.47,139.5,139.3,139.32,5119.0,138.3686,138.3983,138.1999,138.2198,5119.0
2022-11-18 12:10:00,139.2,139.52,138.66,138.71,18613.0,138.1007,138.4182,137.565,137.6146,18613.0
2022-11-18 12:20:00,138.68,139.0,138.63,138.86,6989.0,137.5848,137.9023,137.5352,137.7634,6989.0
2022-11-18 12:30:00,138.83,139.08,138.73,138.98,8582.0,137.7336,137.9816,137.6344,137.8824,8582.0
2022-11-18 12:40:00,139.0,139.01,138.64,138.66,13839.0,137.9023,137.9122,137.5451,137.565,13839.0
2022-11-18 12:50:00,138.71,138.71,138.48,138.67,4191.0,137.6146,137.6146,137.3864,137.5749,4191.0
2022-11-18 13:00:00,138.7,138.77,138.56,138.77,7703.0,137.6046,137.6741,137.4658,137.6741,7703.0
2022-11-18 13:10:00,138.78,138.79,138.59,138.64,11462.0,137.684,137.6939,137.4955,137.5451,11462.0
2022-11-18 13:20:00,138.66,138.84,138.47,138.78,10512.0,137.565,137.7435,137.3765,137.684,10512.0
2022-11-18 13:30:00,138.8,139.1,138.76,138.93,11561.0,137.7039,138.0015,137.6642,137.8328,11561.0
2022-11-18 13:40:00,138.95,138.95,138.55,138.55,14524.0,137.8527,137.8527,137.4558,137.4558,14524.0
2022-11-18 13:50:00,138.53,138.55,138.37,138.54,8634.0,137.436,137.4558,137.2773,137.4459,8634.0
2022-11-18 14:00:00,138.55,138.83,138.52,138.77,6548.0,137.4558,137.7336,137.4261,137.6741,6548.0
2022-11-18 14:10:00,138.75,138.98,138.7,138.9,9337.0,137.6543,137.8824,137.6046,137.8031,9337.0
2022-11-18 14:20:00,138.89,138.94,138.83,138.91,8495.0,137.7931,137.8428,137.7336,137.813,8495.0
2022-11-18 14:30:00,138.91,139.1,138.69,138.78,12387.0,137.813,138.0015,137.5947,137.684,12387.0
2022-11-18 14:40:00,138.77,138.94,138.74,138.87,8097.0,137.6741,137.8428,137.6443,137.7733,8097.0
2022-11-18 14:50:00,138.94,139.04,138.86,139.03,9724.0,137.8428,137.942,137.7634,137.932,9724.0
2022-11-18 15:00:00,139.02,139.41,139.02,139.41,9289.0,137.9221,138.309,137.9221,138.309,9289.0
2022-11-18 15:10:00,139.43,139.58,139.07,139.24,17193.0,138.3289,138.4777,137.9717,138.1404,17193.0
2022-11-18 15:20:00,139.25,139.47,139.13,139.44,14560.0,138.1503,138.3686,138.0313,138.3388,14560.0
2022-11-18 15:30:00,139.46,139.7,139.38,139.68,24069.0,138.3586,138.5968,138.2793,138.5769,24069.0
2022-11-18 15:40:00,139.66,139.71,139.54,139.69,29018.0,138.5571,138.6067,138.438,138.5868,29018.0
2022-11-18 15:50:00,139.69,139.84,139.1,139.56,168462.0,138.5868,138.7356,138.0015,138.4579,168462.0
2022-11-21 09:30:00,139.11,139.81,138.58,139.03,19335.0,138.0114,138.7059,137.4856,137.932,19335.0
2022-11-21 09:40:00,139.25,139.64,139.07,139.54,15496.0,138.1503,138.5372,137.9717,138.438,15496.0
2022-11-21 09:50:00,139.61,140.01,139.39,139.72,10792.0,138.5075,138.9043,138.2892,138.6166,10792.0
2022-11-21 10:00:00,139.82,140.06,139.2,139.25,12589.0,138.7158,138.9539,138.1007,138.1503,12589.0
2022-11-21 10:10:00,139.25,139.44,138.8,138.86,12076.0,138.1503,138.3388,137.7039,137.7634,12076.0
2022-11-21 10:20:00,138.81,139.02,138.45,138.9,7415.0,137.7138,137.9221,137.3566,137.8031,7415.0
2022-11-21 10:30:00,138.79,139.05,138.7,138.87,12516.0,137.6939,137.9519,137.6046,137.7733,12516.0
2022-11-21 10:40:00,138.81,138.91,138.31,138.53,10959.0,137.7138,137.813,137.2177,137.436,10959.0
2022-11-21 10:50:00,138.5,138.53,138.05,138.53,7262.0,137.4062,137.436,136.9598,137.436,7262.0
2022-11-21 11:00:00,138.48,138.68,138.47,138.53,8499.0,137.3864,137.5848,137.3765,137.436,8499.0
2022-11-21 11:10:00,138.5,138.56,138.16,138.38,10878.0,137.4062,137.4658,137.0689,137.2872,10878.0
2022-11-21 11:20:00,138.45,138.74,138.29,138.29,8195.0,137.3566,137.6443,137.1979,137.1979,8195.0
2022-11-21 11:30:00,138.3,138.46,138.25,138.32,4233.0,137.2078,137.3665,137.1582,137.2276,4233.0
2022-11-21 11:40:00,138.31,138.66,138.27,138.62,7426.0,137.2177,137.565,137.178,137.5253,7426.0
2022-11-21 11:50:00,138.69,138.78,138.23,138.34,9751.0,137.5947,137.684,137.1384,137.2475,9751.0
2022-11-21 12:00:00,138.33,138.62,138.18,138.28,15299.0,137.2376,137.5253,137.0888,137.188,15299.0
2022-11-21 12:10:00,138.26,138.41,138.16,138.16,8065.0,137.1681,137.3169,137.0689,137.0689,8065.0
2022-11-21 12:20:00,138.19,138.22,138.0,138.19,8564.0,137.0987,137.1284,136.9102,137.0987,8564.0
2022-11-21 12:30:00,138.17,138.51,138.15,138.26,11771.0,137.0788,137.4161,137.059,137.1681,11771.0
2022-11-21 12:40:00,138.27,138.37,137.91,137.91,8873.0,137.178,137.2773,136.8209,136.8209,8873.0
2022-11-21 12:50:00,137.84,137.98,137.78,137.87,11812.0,136.7514,136.8903,136.6919,136.7812,11812.0
2022-11-21 13:00:00,137.82,138.25,137.82,138.18,15860.0,136.7316,137.1582,136.7316,137.0888,15860.0
2022-11-21 13:10:00,138.18,138.42,138.17,138.28,10710.0,137.0888,137.3269,137.0788,137.188,10710.0
2022-11-21 13:20:00,138.28,138.28,138.06,138.13,7645.0,137.188,137.188,136.9697,137.0392,7645.0
2022-11-21 13:30:00,138.14,138.24,138.05,138.09,10156.0,137.0491,137.1483,136.9598,136.9995,10156.0
2022-11-21 13:40:00,138.01,138.09,137.88,137.95,11776.0,136.9201,136.9995,136.7911,136.8606,11776.0
2022-11-21 13:50:00,137.97,138.01,137.55,137.6,12749.0,136.8804,136.9201,136.4637,136.5133,12749.0
2022-11-21 14:00:00,137.62,137.72,137.43,137.45,15452.0,136.5332,136.6324,136.3447,136.3645,15452.0
2022-11-21 14:10:00,137.48,137.48,137.28,137.33,15346.0,136.3943,136.3943,136.1959,136.2455,15346.0
2022-11-21 14:20:00,137.33,137.39,137.06,137.32,21339.0,136.2455,136.305,135.9776,136.2355,21339.0
2022-11-21 14:30:00,137.28,137.49,137.28,137.38,19658.0,136.1959,136.4042,136.1959,136.2951,19658.0
2022-11-21 14:40:00,137.37,137.48,137.19,137.36,15978.0,136.2852,136.3943,136.1066,136.2752,15978.0
2022-11-21 14:50:00,137.34,137.65,137.34,137.59,17669.0,136.2554,136.5629,136.2554,136.5034,17669.0
2022-11-21 15:00:00,137.58,137.77,137.57,137.72,15006.0,136.4935,136.682,136.4836,136.6324,15006.0
2022-11-21 15:10:00,137.71,137.83,137.67,137.78,13815.0,136.6225,136.7415,136.5828,136.6919,13815.0
2022-11-21 15:20:00,137.76,137.77,137.4,137.52,17994.0,136.6721,136.682,136.3149,136.434,17994.0
2022-11-21 15:30:00,137.54,137.77,137.5,137.66,21160.0,136.4538,136.682,136.4141,136.5729,21160.0
2022-11-21 15:40:00,137.67,138.16,137.66,138.08,30168.0,136.5828,137.0689,136.5729,136.9895,30168.0
2022-11-21 15:50:00,138.06,138.12,137.84,137.96,100363.0,136.9697,137.0292,136.7514,136.8705,100363.0
2022-11-22 09:30:00,138.63,138.72,137.9,138.29,22292.0,137.5352,137.6245,136.811,137.1979,22292.0
2022-11-22 09:40:00,138.62,138.93,138.23,138.48,21327.0,137.5253,137.8328,137.1384,137.3864,21327.0
2022-11-22 09:50:00,138.46,139.16,138.4,139.06,14882.0,137.3665,138.061,137.307,137.9618,14882.0
2022-11-22 10:00:00,139.07,139.3,138.95,139.2,15855.0,137.9717,138.1999,137.8527,138.1007,15855.0
2022-11-22 10:10:00,139.23,139.65,139.23,139.53,11409.0,138.1305,138.5471,138.1305,138.4281,11409.0
2022-11-22 10:20:00,139.58,139.69,139.32,139.43,8209.0,138.4777,138.5868,138.2198,138.3289,8209.0
2022-11-22 10:30:00,139.48,139.56,138.5,138.5,23261.0,138.3785,138.4579,137.4062,137.4062,23261.0
2022-11-22 10:40:00,138.55,138.83,138.22,138.66,33549.0,137.4558,137.7336,137.1284,137.565,33549.0
2022-11-22 10:50:00,138.79,139.36,138.67,138.91,13181.0,137.6939,138.2594,137.5749,137.813,13181.0
2022-11-22 11:00:00,138.99,139.1,138.76,139.1,14145.0,137.8924,138.0015,137.6642,138.0015,14145.0
2022-11-22 11:10:00,139.17,139.22,138.82,139.18,9627.0,138.0709,138.1205,137.7237,138.0809,9627.0
2022-11-22 11:20:00,139.16,139.17,138.96,139.0,6698.0,138.061,138.0709,137.8626,137.9023,6698.0
2022-11-22 11:30:00,138.96,139.06,138.76,138.97,7917.0,137.8626,137.9618,137.6642,137.8725,7917.0
2022-11-22 11:40:00,138.98,139.04,138.9,138.98,7186.0,137.8824,137.942,137.8031,137.8824,7186.0
2022-11-22 11:50:00,138.94,139.09,138.8,138.98,21788.0,137.8428,137.9916,137.7039,137.8824,21788.0
2022-11-22 12:00:00,139.0,139.24,138.97,139.24,15333.0,137.9023,138.1404,137.8725,138.1404,15333.0
2022-11-22 12:10:00,139.24,139.32,139.08,139.22,13061.0,138.1404,138.2198,137.9816,138.1205,13061.0
2022-11-22 12:20:00,139.2,139.2,139.01,139.14,3545.0,138.1007,138.1007,137.9122,138.0412,3545.0
2022-11-22 12:30:00,139.17,139.32,139.14,139.24,4770.0,138.0709,138.2198,138.0412,138.1404,4770.0
2022-11-22 12:40:00,139.21,139.54,139.08,139.38,23952.0,138.1106,138.438,137.9816,138.2793,23952.0
2022-11-22 12:50:00,139.44,139.67,139.37,139.62,12904.0,138.3388,138.567,138.2694,138.5174,12904.0
2022-11-22 13:00:00,139.59,139.74,139.46,139.68,11388.0,138.4876,138.6364,138.3586,138.5769,11388.0
2022-11-22 13:10:00,139.69,139.77,139.49,139.52,9711.0,138.5868,138.6662,138.3884,138.4182,9711.0
2022-11-22 13:20:00,139.49,139.62,139.43,139.51,13827.0,138.3884,138.5174,138.3289,138.4083,13827.0
2022-11-22 13:30:00,139.51,139.56,139.26,139.3,15703.0,138.4083,138.4579,138.1602,138.1999,15703.0
2022-11-22 13:40:00,139.32,139.34,139.08,139.14,8609.0,138.2198,138.2396,137.9816,138.0412,8609.0
2022-11-22 13:50:00,139.13,139.15,138.95,139.05,20691.0,138.0313,138.0511,137.8527,137.9519,20691.0
2022-11-22 14:00:00,139.09,139.26,139.06,139.2,12639.0,137.9916,138.1602,137.9618,138.1007,12639.0
2022-11-22 14:10:00,139.21,139.28,139.08,139.2,14295.0,138.1106,138.1801,137.9816,138.1007,14295.0
2022-11-22 14:20:00,139.2,139.25,138.94,139.0,15892.0,138.1007,138.1503,137.8428,137.9023,15892.0
2022-11-22 14:30:00,139.04,139.21,138.97,139.21,19545.0,137.942,138.1106,137.8725,138.1106,19545.0
2022-11-22 14:40:00,139.21,139.42,139.19,139.4,15570.0,138.1106,138.319,138.0908,138.2991,15570.0
2022-11-22 14:50:00,139.39,139.73,139.37,139.66,13253.0,138.2892,138.6265,138.2694,138.5571,13253.0
2022-11-22 15:00:00,139.68,140.13,139.64,140.12,18170.0,138.5769,139.0234,138.5372,139.0134,18170.0
2022-11-22 15:10:00,140.11,140.27,139.98,140.15,11021.0,139.0035,139.1623,138.8745,139.0432,11021.0
2022-11-22 15:20:00,140.16,140.3,140.11,140.25,10698.0,139.0531,139.192,139.0035,139.1424,10698.0
2022-11-22 15:30:00,140.23,140.26,139.99,140.15,14230.0,139.1226,139.1523,138.8845,139.0432,14230.0
2022-11-22 15:40:00,140.17,140.32,140.09,140.14,18145.0,139.063,139.2119,138.9837,139.0333,18145.0
2022-11-22 15:50:00,140.14,140.3,139.93,140.01,87504.0,139.0333,139.192,138.8249,138.9043,87504.0
2022-11-23 09:30:00,140.09,140.44,139.2,139.87,20768.0,138.9837,139.3309,138.1007,138.7654,20768.0
2022-11-23 09:40:00,139.94,140.38,139.7,140.18,16461.0,138.8349,139.2714,138.5968,139.073,16461.0
2022-11-23 09:50:00,140.15,140.33,140.07,140.25,16398.0,139.0432,139.2218,138.9638,139.1424,16398.0
2022-11-23 10:00:00,140.37,140.92,140.22,140.72,9232.0,139.2615,139.8071,139.1126,139.6087,9232.0
2022-11-23 10:10:00,140.73,140.83,140.17,140.28,12489.0,139.6186,139.7178,139.063,139.1722,12489.0
2022-11-23 10:20:00,140.31,140.86,140.31,140.81,25996.0,139.2019,139.7476,139.2019,139.698,25996.0
2022-11-23 10:30:00,140.89,141.02,140.59,140.66,40368.0,139.7774,139.9063,139.4797,139.5492,40368.0
2022-11-23 10:40:00,140.62,140.68,140.02,140.05,19218.0,139.5095,139.569,138.9142,138.944,19218.0
2022-11-23 10:50:00,140.03,140.27,139.93,139.94,20711.0,138.9241,139.1623,138.8249,138.8349,20711.0
2022-11-23 11:00:00,140.0,140.03,139.73,139.75,7973.0,138.8944,138.9241,138.6265,138.6464,7973.0
2022-11-23 11:10:00,139.8,139.89,139.39,139.39,13058.0,138.696,138.7853,138.2892,138.2892,13058.0
2022-11-23 11:20:00,139.35,139.5,139.27,139.49,17421.0,138.2495,138.3983,138.1701,138.3884,17421.0
2022-11-23 11:30:00,139.54,139.57,139.27,139.31,6372.0,138.438,138.4678,138.1701,138.2098,6372.0
2022-11-23 11:40:00,139.28,139.41,138.96,138.96,9990.0,138.1801,138.309,137.8626,137.8626,9990.0
2022-11-23 11:50:00,138.98,139.1,138.57,138.78,14706.0,137.8824,138.0015,137.4757,137.684,14706.0
2022-11-23 12:00:00,138.78,138.81,138.43,138.8,24456.0,137.684,137.7138,137.3368,137.7039,24456.0
2022-11-23 12:10:00,138.81,138.92,138.63,138.83,30241.0,137.7138,137.8229,137.5352,137.7336,30241.0
2022-11-23 12:20:00,138.81,139.27,138.81,139.08,10310.0,137.7138,138.1701,137.7138,137.9816,10310.0
2022-11-23 12:30:00,139.08,139.17,138.82,138.96,6805.0,137.9816,138.0709,137.7237,137.8626,6805.0
2022-11-23 12:40:00,139.0,139.01,138.68,138.89,7128.0,137.9023,137.9122,137.5848,137.7931,7128.0
2022-11-23 12:50:00,138.85,138.89,138.43,138.56,10739.0,137.7535,137.7931,137.3368,137.4658,10739.0
2022-11-23 13:00:00,138.56,138.71,138.51,138.68,8265.0,137.4658,137.6146,137.4161,137.5848,8265.0
2022-11-23 13:10:00,138.64,138.75,138.58,138.75,5518.0,137.5451,137.6543,137.4856,137.6543,5518.0
2022-11-23 13:20:00,138.78,138.87,138.64,138.68,12732.0,137.684,137.7733,137.5451,137.5848,12732.0
2022-11-23 13:30:00,138.69,138.95,138.69,138.86,6716.0,137.5947,137.8527,137.5947,137.7634,6716.0
2022-11-23 13:40:00,138.83,138.94,138.79,138.93,6453.0,137.7336,137.8428,137.6939,137.8328,6453.0
2022-11-23 13:50:00,138.87,138.87,138.48,138.69,7615.0,137.7733,137.7733,137.3864,137.5947,7615.0
2022-11-23 14:00:00,138.72,139.48,138.36,139.18,22367.0,137.6245,138.3785,137.2673,138.0809,22367.0
2022-11-23 14:10:00,139.17,139.2,138.79,139.0,18758.0,138.0709,138.1007,137.6939,137.9023,18758.0
2022-11-23 14:20:00,139.06,139.33,139.03,139.11,19253.0,137.9618,138.2297,137.932,138.0114,19253.0
2022-11-23 14:30:00,139.03,139.04,138.61,138.74,16875.0,137.932,137.942,137.5154,137.6443,16875.0
2022-11-23 14:40:00,138.77,139.25,138.68,139.18,15683.0,137.6741,138.1503,137.5848,138.0809,15683.0
2022-11-23 14:50:00,139.17,139.36,138.86,138.86,20809.0,138.0709,138.2594,137.7634,137.7634,20809.0
2022-11-23 15:00:00,138.85,139.01,138.8,138.94,14689.0,137.7535,137.9122,137.7039,137.8428,14689.0
2022-11-23 15:10:00,138.94,139.21,138.92,139.18,19928.0,137.8428,138.1106,137.8229,138.0809,19928.0
2022-11-23 15:20:00,139.17,139.17,138.86,138.91,13832.0,138.0709,138.0709,137.7634,137.813,13832.0
2022-11-23 15:30:00,138.91,139.05,138.8,138.81,20961.0,137.813,137.9519,137.7039,137.7138,20961.0
2022-11-23 15:40:00,138.8,138.8,138.55,138.59,30891.0,137.7039,137.7039,137.4558,137.4955,30891.0
2022-11-23 15:50:00,138.63,138.78,138.35,138.61,89010.0,137.5352,137.684,137.2574,137.5154,89010.0
2022-11-25 09:30:00,138.3,138.64,137.09,137.95,34789.0,137.2078,137.5451,136.0074,136.8606,34789.0
2022-11-25 09:40:00,137.87,138.64,137.87,138.15,14900.0,136.7812,137.5451,136.7812,137.059,14900.0
2022-11-25 09:50:00,138.13,138.72,138.11,138.72,52345.0,137.0392,137.6245,137.0193,137.6245,52345.0
2022-11-25 10:00:00,138.7,138.78,138.47,138.75,34664.0,137.6046,137.684,137.3765,137.6543,34664.0
2022-11-25 10:10:00,138.75,138.78,138.53,138.58,17918.0,137.6543,137.684,137.436,137.4856,17918.0
2022-11-25 10:20:00,138.54,138.7,138.4,138.48,38975.0,137.4459,137.6046,137.307,137.3864,38975.0
2022-11-25 10:30:00,138.49,139.03,138.43,138.91,46876.0,137.3963,137.932,137.3368,137.813,46876.0
2022-11-25 10:40:00,138.86,139.0,138.66,138.86,18475.0,137.7634,137.9023,137.565,137.7634,18475.0
2022-11-25 10:50:00,138.83,139.02,138.73,138.88,13873.0,137.7336,137.9221,137.6344,137.7832,13873.0
2022-11-25 11:00:00,138.9,139.18,138.84,139.16,20713.0,137.8031,138.0809,137.7435,138.061,20713.0
2022-11-25 11:10:00,139.18,139.22,138.89,139.15,20594.0,138.0809,138.1205,137.7931,138.0511,20594.0
2022-11-25 11:20:00,139.17,139.21,138.93,139.03,16656.0,138.0709,138.1106,137.8328,137.932,16656.0
2022-11-25 11:30:00,139.03,139.07,138.79,139.01,19987.0,137.932,137.9717,137.6939,137.9122,19987.0
2022-11-25 11:40:00,139.02,139.3,138.97,139.08,30576.0,137.9221,138.1999,137.8725,137.9816,30576.0
2022-11-25 11:50:00,139.07,139.11,138.86,138.88,16140.0,137.9717,138.0114,137.7634,137.7832,16140.0
2022-11-25 12:00:00,138.91,138.94,138.63,138.83,24048.0,137.813,137.8428,137.5352,137.7336,24048.0
2022-11-25 12:10:00,138.86,138.89,138.72,138.86,14927.0,137.7634,137.7931,137.6245,137.7634,14927.0
2022-11-25 12:20:00,138.87,138.88,138.72,138.84,14564.0,137.7733,137.7832,137.6245,137.7435,14564.0
2022-11-25 12:30:00,138.86,138.97,138.64,138.65,26537.0,137.7634,137.8725,137.5451,137.555,26537.0
2022-11-25 12:40:00,138.66,138.66,138.15,138.25,32512.0,137.565,137.565,137.059,137.1582,32512.0
2022-11-25 12:50:00,138.22,138.43,138.01,138.28,75763.0,137.1284,137.3368,136.9201,137.188,75763.0
2022-11-28 09:30:00,136.4,136.96,135.51,136.75,106746.0,135.3228,135.8784,134.4398,135.67,106746.0
2022-11-28 09:40:00,136.7,136.9,135.77,136.0,71770.0,135.6204,135.8189,134.6978,134.926,71770.0
2022-11-28 09:50:00,135.95,136.16,135.41,135.64,54605.0,134.8764,135.0847,134.3406,134.5688,54605.0
2022-11-28 10:00:00,135.6,137.06,135.6,137.02,34781.0,134.5291,135.9776,134.5291,135.9379,34781.0
2022-11-28 10:10:00,137.02,137.19,136.5,136.69,45822.0,135.9379,136.1066,135.422,135.6105,45822.0
2022-11-28 10:20:00,136.7,136.89,136.59,136.86,22954.0,135.6204,135.8089,135.5113,135.7792,22954.0
2022-11-28 10:30:00,136.9,137.43,136.79,137.42,29745.0,135.8189,136.3447,135.7097,136.3348,29745.0
2022-11-28 10:40:00,137.44,137.73,137.33,137.46,20577.0,136.3546,136.6423,136.2455,136.3744,20577.0
2022-11-28 10:50:00,137.41,137.46,137.05,137.28,18097.0,136.3248,136.3744,135.9677,136.1959,18097.0
2022-11-28 11:00:00,137.26,137.54,137.25,137.4,16342.0,136.176,136.4538,136.1661,136.3149,16342.0
2022-11-28 11:10:00,137.4,137.56,137.27,137.37,15968.0,136.3149,136.4737,136.1859,136.2852,15968.0
2022-11-28 11:20:00,137.32,137.43,137.29,137.37,13477.0,136.2355,136.3447,136.2058,136.2852,13477.0
2022-11-28 11:30:00,137.37,137.37,136.94,136.96,11319.0,136.2852,136.2852,135.8585,135.8784,11319.0
2022-11-28 11:40:00,136.93,136.99,136.62,136.93,28452.0,135.8486,135.9082,135.5411,135.8486,28452.0
2022-11-28 11:50:00,136.96,137.41,136.94,137.22,12433.0,135.8784,136.3248,135.8585,136.1363,12433.0
2022-11-28 12:00:00,137.22,137.5,137.03,137.21,18709.0,136.1363,136.4141,135.9478,136.1264,18709.0
2022-11-28 12:10:00,137.2,137.5,137.05,137.45,11497.0,136.1165,136.4141,135.9677,136.3645,11497.0
2022-11-28 12:20:00,137.47,137.48,137.3,137.31,8204.0,136.3844,136.3943,136.2157,136.2256,8204.0
2022-11-28 12:30:00,137.34,137.62,137.34,137.57,8856.0,136.2554,136.5332,136.2554,136.4836,8856.0
2022-11-28 12:40:00,137.61,137.67,137.55,137.59,7586.0,136.5233,136.5828,136.4637,136.5034,7586.0
2022-11-28 12:50:00,137.61,137.65,137.33,137.36,9868.0,136.5233,136.5629,136.2455,136.2752,9868.0
2022-11-28 13:00:00,137.32,137.5,137.31,137.41,10543.0,136.2355,136.4141,136.2256,136.3248,10543.0
2022-11-28 13:10:00,137.38,137.6,137.37,137.59,9345.0,136.2951,136.5133,136.2852,136.5034,9345.0
2022-11-28 13:20:00,137.59,137.65,137.3,137.36,11323.0,136.5034,136.5629,136.2157,136.2752,11323.0
2022-11-28 13:30:00,137.34,137.38,137.12,137.34,9795.0,136.2554,136.2951,136.0371,136.2554,9795.0
2022-11-28 13:40:00,137.33,137.38,137.15,137.21,10773.0,136.2455,136.2951,136.0669,136.1264,10773.0
2022-11-28 13:50:00,137.23,137.25,136.87,136.98,11379.0,136.1463,136.1661,135.7891,135.8982,11379.0
2022-11-28 14:00:00,136.99,137.02,136.73,136.73,9185.0,135.9082,135.9379,135.6502,135.6502,9185.0
2022-11-28 14:10:00,136.71,136.79,136.58,136.71,8407.0,135.6304,135.7097,135.5014,135.6304,8407.0
2022-11-28 14:20:00,136.68,136.72,136.51,136.72,10202.0,135.6006,135.6403,135.4319,135.6403,10202.0
2022-11-28 14:30:00,136.7,136.87,136.6,136.84,13206.0,135.6204,135.7891,135.5212,135.7593,13206.0
2022-11-28 14:40:00,136.82,136.88,136.61,136.63,10871.0,135.7395,135.799,135.5312,135.551,10871.0
2022-11-28 14:50:00,136.61,136.72,136.59,136.63,9635.0,135.5312,135.6403,135.5113,135.551,9635.0
2022-11-28 15:00:00,136.57,136.66,136.53,136.64,12040.0,135.4915,135.5808,135.4518,135.5609,12040.0
2022-11-28 15:10:00,136.59,136.6,136.23,136.29,21173.0,135.5113,135.5212,135.1542,135.2137,21173.0
2022-11-28 15:20:00,136.3,136.54,136.3,136.4,27070.0,135.2236,135.4617,135.2236,135.3228,27070.0
2022-11-28 15:30:00,136.38,136.76,136.32,136.73,33390.0,135.303,135.68,135.2434,135.6502,33390.0
2022-11-28 15:40:00,136.71,136.93,136.54,136.56,39838.0,135.6304,135.8486,135.4617,135.4815,39838.0
2022-11-28 15:50:00,136.56,137.06,136.55,136.97,157084.0,135.4815,135.9776,135.4716,135.8883,157084.0
2022-11-29 09:30:00,137.19,138.36,137.02,137.17,38242.0,136.1066,137.2673,135.9379,136.0867,38242.0
2022-11-29 09:40:00,137.37,138.13,137.31,137.7,19014.0,136.2852,137.0392,136.2256,136.6125,19014.0
2022-11-29 09:50:00,137.69,137.95,137.29,137.75,33708.0,136.6026,136.8606,136.2058,136.6622,33708.0
2022-11-29 10:00:00,137.75,138.08,137.53,137.99,22910.0,136.6622,136.9895,136.4439,136.9003,22910.0
2022-11-29 10:10:00,138.03,138.29,137.68,138.05,30148.0,136.9399,137.1979,136.5927,136.9598,30148.0
2022-11-29 10:20:00,138.0,138.64,137.96,138.59,20065.0,136.9102,137.5451,136.8705,137.4955,20065.0
2022-11-29 10:30:00,138.64,138.89,138.4,138.72,20296.0,137.5451,137.7931,137.307,137.6245,20296.0
2022-11-29 10:40:00,138.71,138.94,138.45,138.53,21485.0,137.6146,137.8428,137.3566,137.436,21485.0
2022-11-29 10:50:00,138.54,138.62,138.15,138.47,18392.0,137.4459,137.5253,137.059,137.3765,18392.0
2022-11-29 11:00:00,138.48,138.57,137.88,137.88,10053.0,137.3864,137.4757,136.7911,136.7911,10053.0
2022-11-29 11:10:00,137.9,138.35,137.84,138.23,12139.0,136.811,137.2574,136.7514,137.1384,12139.0
2022-11-29 11:20:00,138.14,138.49,138.07,138.15,17268.0,137.0491,137.3963,136.9796,137.059,17268.0
2022-11-29 11:30:00,138.09,138.41,138.07,138.41,14143.0,136.9995,137.3169,136.9796,137.3169,14143.0
2022-11-29 11:40:00,138.44,138.6,138.16,138.56,18861.0,137.3467,137.5054,137.0689,137.4658,18861.0
2022-11-29 11:50:00,138.59,138.95,138.5,138.81,15502.0,137.4955,137.8527,137.4062,137.7138,15502.0
2022-11-29 12:00:00,138.8,138.82,138.65,138.75,8084.0,137.7039,137.7237,137.555,137.6543,8084.0
2022-11-29 12:10:00,138.75,138.81,138.57,138.63,12978.0,137.6543,137.7138,137.4757,137.5352,12978.0
2022-11-29 12:20:00,138.62,138.65,138.48,138.63,9628.0,137.5253,137.555,137.3864,137.5352,9628.0
2022-11-29 12:30:00,138.66,139.06,138.63,139.0,10874.0,137.565,137.9618,137.5352,137.9023,10874.0
2022-11-29 12:40:00,139.06,139.13,138.98,139.03,4283.0,137.9618,138.0313,137.8824,137.932,4283.0
2022-11-29 12:50:00,139.04,139.14,139.02,139.03,7008.0,137.942,138.0412,137.9221,137.932,7008.0
2022-11-29 13:00:00,139.05,139.05,138.76,138.76,10987.0,137.9519,137.9519,137.6642,137.6642,10987.0
2022-11-29 13:10:00,138.8,138.93,138.36,138.36,10866.0,137.7039,137.8328,137.2673,137.2673,10866.0
2022-11-29 13:20:00,138.42,138.77,138.41,138.66,7826.0,137.3269,137.6741,137.3169,137.565,7826.0
2022-11-29 13:30:00,138.66,138.66,138.49,138.53,4880.0,137.565,137.565,137.3963,137.436,4880.0
2022-11-29 13:40:00,138.53,138.74,138.46,138.65,9377.0,137.436,137.6443,137.3665,137.555,9377.0
2022-11-29 13:50:00,138.66,138.71,138.5,138.56,8474.0,137.565,137.6146,137.4062,137.4658,8474.0
2022-11-29 14:00:00,138.56,138.93,138.56,138.88,8130.0,137.4658,137.8328,137.4658,137.7832,8130.0
2022-11-29 14:10:00,138.9,139.0,138.86,138.94,8425.0,137.8031,137.9023,137.7634,137.8428,8425.0
2022-11-29 14:20:00,138.92,138.93,138.66,138.68,8832.0,137.8229,137.8328,137.565,137.5848,8832.0
2022-11-29 14:30:00,138.67,138.72,138.57,138.67,12024.0,137.5749,137.6245,137.4757,137.5749,12024.0
2022-11-29 14:40:00,138.66,138.66,138.43,138.64,12869.0,137.565,137.565,137.3368,137.5451,12869.0
2022-11-29 14:50:00,138.64,138.89,138.64,138.89,11341.0,137.5451,137.7931,137.5451,137.7931,11341.0
2022-11-29 15:00:00,138.91,139.13,138.9,139.09,20367.0,137.813,138.0313,137.8031,137.9916,20367.0
2022-11-29 15:10:00,139.08,139.08,138.85,138.9,11364.0,137.9816,137.9816,137.7535,137.8031,11364.0
2022-11-29 15:20:00,138.9,139.1,138.78,138.97,24140.0,137.8031,138.0015,137.684,137.8725,24140.0
2022-11-29 15:30:00,138.96,139.29,138.96,139.03,26918.0,137.8626,138.19,137.8626,137.932,26918.0
2022-11-29 15:40:00,138.99,139.09,138.7,138.86,32641.0,137.8924,137.9916,137.6046,137.7634,32641.0
2022-11-29 15:50:00,138.92,138.92,138.42,138.75,109550.0,137.8229,137.8229,137.3269,137.6543,109550.0
2022-11-30 09:30:00,139.2,139.95,138.8,139.4,29016.0,138.1007,138.8448,137.7039,138.2991,29016.0
2022-11-30 09:40:00,139.38,139.85,139.16,139.19,16944.0,138.2793,138.7456,138.061,138.0908,16944.0
2022-11-30 09:50:00,139.12,139.51,139.04,139.17,21934.0,138.0213,138.4083,137.942,138.0709,21934.0
2022-11-30 10:00:00,139.23,139.55,138.9,139.3,12228.0,138.1305,138.4479,137.8031,138.1999,12228.0
2022-11-30 10:10:00,139.26,139.37,139.03,139.15,11324.0,138.1602,138.2694,137.932,138.0511,11324.0
2022-11-30 10:20:00,139.13,139.22,138.78,138.78,8141.0,138.0313,138.1205,137.684,137.684,8141.0
2022-11-30 10:30:00,138.82,139.11,138.73,139.11,9132.0,137.7237,138.0114,137.6344,138.0114,9132.0
2022-11-30 10:40:00,139.15,139.25,138.77,138.9,11381.0,138.0511,138.1503,137.6741,137.8031,11381.0
2022-11-30 10:50:00,138.86,138.99,138.58,138.89,9312.0,137.7634,137.8924,137.4856,137.7931,9312.0
2022-11-30 11:00:00,138.88,139.09,138.61,139.09,9265.0,137.7832,137.9916,137.5154,137.9916,9265.0
2022-11-30 11:10:00,139.1,139.16,138.9,139.03,5514.0,138.0015,138.061,137.8031,137.932,5514.0
2022-11-30 11:20:00,138.98,139.02,138.88,138.94,24700.0,137.8824,137.9221,137.7832,137.8428,24700.0
2022-11-30 11:30:00,138.94,139.1,138.83,138.9,14320.0,137.8428,138.0015,137.7336,137.8031,14320.0
2022-11-30 11:40:00,138.94,139.01,138.76,138.77,12530.0,137.8428,137.9122,137.6642,137.6741,12530.0
2022-11-30 11:50:00,138.78,139.14,138.59,139.1,18927.0,137.684,138.0412,137.4955,138.0015,18927.0
2022-11-30 12:00:00,139.13,139.19,138.93,139.01,8139.0,138.0313,138.0908,137.8328,137.9122,8139.0
2022-11-30 12:10:00,139.03,139.03,138.62,138.62,4166.0,137.932,137.932,137.5253,137.5253,4166.0
2022-11-30 12:20:00,138.61,138.77,138.37,138.72,7900.0,137.5154,137.6741,137.2773,137.6245,7900.0
2022-11-30 12:30:00,138.64,138.74,138.63,138.68,8063.0,137.5451,137.6443,137.5352,137.5848,8063.0
2022-11-30 12:40:00,138.69,138.91,138.65,138.79,9298.0,137.5947,137.813,137.555,137.6939,9298.0
2022-11-30 12:50:00,138.78,138.91,138.68,138.75,7173.0,137.684,137.813,137.5848,137.6543,7173.0
2022-11-30 13:00:00,138.8,139.1,138.8,139.07,6241.0,137.7039,138.0015,137.7039,137.9717,6241.0
2022-11-30 13:10:00,139.08,139.08,138.9,138.91,3523.0,137.9816,137.9816,137.8031,137.813,3523.0
2022-11-30 13:20:00,138.95,139.03,138.93,138.96,6365.0,137.8527,137.932,137.8328,137.8626,6365.0
2022-11-30 13:30:00,138.94,140.27,138.8,140.17,28723.0,137.8428,139.1623,137.7039,139.063,28723.0
2022-11-30 13:40:00,140.19,140.33,139.59,139.96,14709.0,139.0829,139.2218,138.4876,138.8547,14709.0
2022-11-30 13:50:00,139.96,140.92,139.95,140.84,12693.0,138.8547,139.8071,138.8448,139.7277,12693.0
2022-11-30 14:00:00,140.86,141.42,140.82,141.13,17684.0,139.7476,140.3032,139.7079,140.0155,17684.0
2022-11-30 14:10:00,141.26,141.85,141.15,141.82,15711.0,140.1444,140.7298,140.0353,140.7,15711.0
2022-11-30 14:20:00,141.86,142.02,141.63,141.89,16180.0,140.7397,140.8984,140.5115,140.7695,16180.0
2022-11-30 14:30:00,141.89,141.89,141.35,141.4,19006.0,140.7695,140.7695,140.2337,140.2833,19006.0
2022-11-30 14:40:00,141.38,141.45,140.96,141.25,14290.0,140.2635,140.3329,139.8468,140.1345,14290.0
2022-11-30 14:50:00,141.29,141.52,141.24,141.42,18561.0,140.1742,140.4024,140.1246,140.3032,18561.0
2022-11-30 15:00:00,141.42,141.8,141.38,141.76,16577.0,140.3032,140.6802,140.2635,140.6405,16577.0
2022-11-30 15:10:00,141.71,141.99,141.7,141.96,16770.0,140.5909,140.8687,140.581,140.8389,16770.0
2022-11-30 15:20:00,141.94,141.95,141.73,141.82,27275.0,140.8191,140.829,140.6107,140.7,27275.0
2022-11-30 15:30:00,141.8,142.25,141.71,142.04,81189.0,140.6802,141.1266,140.5909,140.9183,81189.0
2022-11-30 15:40:00,142.04,142.21,141.99,142.18,66828.0,140.9183,141.0869,140.8687,141.0572,66828.0
2022-11-30 15:50:00,142.16,142.66,141.91,142.62,130416.0,141.0373,141.5334,140.7893,141.4937,130416.0
2022-12-01 09:30:00,143.12,143.77,142.3,142.74,32345.0,141.9897,142.6346,141.1762,141.6127,32345.0
2022-12-01 09:40:00,142.67,143.11,142.66,143.01,18151.0,141.5433,141.9798,141.5334,141.8806,18151.0
2022-12-01 09:50:00,143.08,143.55,142.98,143.09,17694.0,141.9501,142.4163,141.8508,141.96,17694.0
2022-12-01 10:00:00,143.16,143.4,142.58,142.83,40762.0,142.0294,142.2675,141.454,141.702,40762.0
2022-12-01 10:10:00,142.8,142.86,142.05,142.12,21901.0,141.6723,141.7318,140.9282,140.9976,21901.0
2022-12-01 10:20:00,142.11,142.32,141.97,142.14,13830.0,140.9877,141.1961,140.8488,141.0175,13830.0
2022-12-01 10:30:00,142.16,142.27,141.94,142.19,15756.0,141.0373,141.1465,140.8191,141.0671,15756.0
2022-12-01 10:40:00,142.18,142.41,141.96,142.2,13672.0,141.0572,141.2853,140.8389,141.077,13672.0
2022-12-01 10:50:00,142.25,142.56,142.16,142.47,15262.0,141.1266,141.4342,141.0373,141.3449,15262.0
2022-12-01 11:00:00,142.48,142.64,142.43,142.55,5622.0,141.3548,141.5135,141.3052,141.4242,5622.0
2022-12-01 11:10:00,142.53,142.56,142.04,142.31,12529.0,141.4044,141.4342,140.9183,141.1861,12529.0
2022-12-01 11:20:00,142.35,142.52,142.25,142.52,14421.0,141.2258,141.3945,141.1266,141.3945,14421.0
2022-12-01 11:30:00,142.52,142.78,142.33,142.49,23673.0,141.3945,141.6524,141.206,141.3647,23673.0
2022-12-01 11:40:00,142.53,142.63,142.32,142.41,10614.0,141.4044,141.5036,141.1961,141.2853,10614.0
2022-12-01 11:50:00,142.47,142.56,142.24,142.37,8809.0,141.3449,141.4342,141.1167,141.2457,8809.0
2022-12-01 12:00:00,142.39,142.45,141.89,141.89,8679.0,141.2655,141.325,140.7695,140.7695,8679.0
2022-12-01 12:10:00,141.9,142.07,141.82,141.85,8284.0,140.7794,140.948,140.7,140.7298,8284.0
2022-12-01 12:20:00,141.86,142.08,141.86,142.04,8298.0,140.7397,140.958,140.7397,140.9183,8298.0
2022-12-01 12:30:00,142.04,142.46,142.04,142.4,7458.0,140.9183,141.335,140.9183,141.2754,7458.0
2022-12-01 12:40:00,142.38,142.43,142.23,142.39,16423.0,141.2556,141.3052,141.1068,141.2655,16423.0
2022-12-01 12:50:00,142.36,142.47,142.31,142.43,6350.0,141.2357,141.3449,141.1861,141.3052,6350.0
2022-12-01 13:00:00,142.47,142.69,142.43,142.53,17545.0,141.3449,141.5631,141.3052,141.4044,17545.0
2022-12-01 13:10:00,142.57,142.58,141.9,142.04,9857.0,141.4441,141.454,140.7794,140.9183,9857.0
2022-12-01 13:20:00,142.04,142.2,141.97,142.0,6757.0,140.9183,141.077,140.8488,140.8786,6757.0
2022-12-01 13:30:00,142.01,142.1,141.92,142.06,6347.0,140.8885,140.9778,140.7992,140.9381,6347.0
2022-12-01 13:40:00,142.04,142.35,142.04,142.23,5913.0,140.9183,141.2258,140.9183,141.1068,5913.0
2022-12-01 13:50:00,142.23,142.29,142.07,142.1,9878.0,141.1068,141.1663,140.948,140.9778,9878.0
2022-12-01 14:00:00,142.12,142.16,141.85,142.08,11742.0,140.9976,141.0373,140.7298,140.958,11742.0
2022-12-01 14:10:00,142.09,142.4,142.09,142.15,17107.0,140.9679,141.2754,140.9679,141.0274,17107.0
2022-12-01 14:20:00,142.2,142.32,142.16,142.31,10139.0,141.077,141.1961,141.0373,141.1861,10139.0
2022-12-01 14:30:00,142.28,142.31,142.19,142.2,11408.0,141.1564,141.1861,141.0671,141.077,11408.0
2022-12-01 14:40:00,142.18,142.19,141.98,142.16,10475.0,141.0572,141.0671,140.8587,141.0373,10475.0
2022-12-01 14:50:00,142.16,142.31,142.16,142.31,6948.0,141.0373,141.1861,141.0373,141.1861,6948.0
2022-12-01 15:00:00,142.29,142.58,142.28,142.58,36319.0,141.1663,141.454,141.1564,141.454,36319.0
2022-12-01 15:10:00,142.56,142.63,142.23,142.32,21750.0,141.4342,141.5036,141.1068,141.1961,21750.0
2022-12-01 15:20:00,142.35,142.41,142.11,142.14,8429.0,141.2258,141.2853,140.9877,141.0175,8429.0
2022-12-01 15:30:00,142.14,142.36,142.12,142.36,28647.0,141.0175,141.2357,140.9976,141.2357,28647.0
2022-12-01 15:40:00,142.36,142.5,142.25,142.25,17980.0,141.2357,141.3746,141.1266,141.1266,17980.0
2022-12-01 15:50:00,142.27,142.51,142.24,142.35,63280.0,141.1465,141.3846,141.1167,141.2258,63280.0
2022-12-02 09:30:00,140.3,141.16,140.2,140.55,29760.0,139.192,140.0452,139.0928,139.44,29760.0
2022-12-02 09:40:00,140.4,140.77,140.22,140.55,15792.0,139.2912,139.6583,139.1126,139.44,15792.0
2022-12-02 09:50:00,140.32,141.06,140.3,141.02,7875.0,139.2119,139.946,139.192,139.9063,7875.0
2022-12-02 10:00:00,141.03,141.17,140.67,141.17,16711.0,139.9162,140.0551,139.5591,140.0551,16711.0
2022-12-02 10:10:00,141.29,141.39,140.92,141.05,11402.0,140.1742,140.2734,139.8071,139.9361,11402.0
2022-12-02 10:20:00,140.99,141.14,140.74,140.93,9563.0,139.8766,140.0254,139.6285,139.817,9563.0
2022-12-02 10:30:00,140.88,141.19,140.74,140.93,15801.0,139.7674,140.075,139.6285,139.817,15801.0
2022-12-02 10:40:00,140.91,141.26,140.86,141.14,8450.0,139.7972,140.1444,139.7476,140.0254,8450.0
2022-12-02 10:50:00,141.23,141.6,141.12,141.12,9492.0,140.1147,140.4817,140.0055,140.0055,9492.0
2022-12-02 11:00:00,141.06,141.19,140.98,141.06,6597.0,139.946,140.075,139.8666,139.946,6597.0
2022-12-02 11:10:00,141.11,141.12,140.82,140.98,17672.0,139.9956,140.0055,139.7079,139.8666,17672.0
2022-12-02 11:20:00,141.03,141.38,141.02,141.18,7790.0,139.9162,140.2635,139.9063,140.0651,7790.0
2022-12-02 11:30:00,141.18,141.57,141.18,141.4,8340.0,140.0651,140.452,140.0651,140.2833,8340.0
2022-12-02 11:40:00,141.37,141.51,141.21,141.21,8026.0,140.2536,140.3925,140.0948,140.0948,8026.0
2022-12-02 11:50:00,141.25,141.25,141.08,141.1,17018.0,140.1345,140.1345,139.9659,139.9857,17018.0
2022-12-02 12:00:00,141.06,141.24,140.97,141.09,17611.0,139.946,140.1246,139.8567,139.9758,17611.0
2022-12-02 12:10:00,141.21,141.21,140.97,140.97,17679.0,140.0948,140.0948,139.8567,139.8567,17679.0
2022-12-02 12:20:00,140.92,140.95,140.65,140.83,17785.0,139.8071,139.8369,139.5392,139.7178,17785.0
2022-12-02 12:30:00,140.85,141.04,140.77,140.77,10685.0,139.7377,139.9262,139.6583,139.6583,10685.0
2022-12-02 12:40:00,140.79,140.96,140.75,140.81,6672.0,139.6781,139.8468,139.6385,139.698,6672.0
2022-12-02 12:50:00,140.78,140.89,140.72,140.78,6544.0,139.6682,139.7774,139.6087,139.6682,6544.0
2022-12-02 13:00:00,140.76,140.85,140.55,140.55,8307.0,139.6484,139.7377,139.44,139.44,8307.0
2022-12-02 13:10:00,140.51,140.7,140.43,140.65,14968.0,139.4004,139.5889,139.321,139.5392,14968.0
2022-12-02 13:20:00,140.62,140.62,140.33,140.48,13975.0,139.5095,139.5095,139.2218,139.3706,13975.0
2022-12-02 13:30:00,140.47,140.63,140.47,140.57,3978.0,139.3607,139.5194,139.3607,139.4599,3978.0
2022-12-02 13:40:00,140.64,140.87,140.64,140.76,5121.0,139.5293,139.7575,139.5293,139.6484,5121.0
2022-12-02 13:50:00,140.82,140.86,140.72,140.79,6862.0,139.7079,139.7476,139.6087,139.6781,6862.0
2022-12-02 14:00:00,140.82,140.88,140.63,140.63,6328.0,139.7079,139.7674,139.5194,139.5194,6328.0
2022-12-02 14:10:00,140.61,140.78,140.47,140.75,8033.0,139.4996,139.6682,139.3607,139.6385,8033.0
2022-12-02 14:20:00,140.76,140.84,140.71,140.78,7374.0,139.6484,139.7277,139.5988,139.6682,7374.0
2022-12-02 14:30:00,140.77,140.94,140.76,140.83,6638.0,139.6583,139.827,139.6484,139.7178,6638.0
2022-12-02 14:40:00,140.84,140.95,140.79,140.91,6238.0,139.7277,139.8369,139.6781,139.7972,6238.0
2022-12-02 14:50:00,140.91,141.45,140.89,141.42,9467.0,139.7972,140.3329,139.7774,140.3032,9467.0
2022-12-02 15:00:00,141.44,141.64,141.4,141.59,42811.0,140.323,140.5214,140.2833,140.4718,42811.0
2022-12-02 15:10:00,141.59,141.77,141.45,141.71,7507.0,140.4718,140.6504,140.3329,140.5909,7507.0
2022-12-02 15:20:00,141.68,141.73,141.5,141.5,17234.0,140.5611,140.6107,140.3825,140.3825,17234.0
2022-12-02 15:30:00,141.53,141.55,141.21,141.33,12746.0,140.4123,140.4321,140.0948,140.2139,12746.0
2022-12-02 15:40:00,141.3,141.41,141.19,141.2,22087.0,140.1841,140.2932,140.075,140.0849,22087.0
2022-12-02 15:50:00,141.11,141.5,141.0,141.44,105827.0,139.9956,140.3825,139.8865,140.323,105827.0
2022-12-05 09:30:00,140.81,141.39,140.1,141.16,30311.0,139.698,140.2734,138.9936,140.0452,30311.0
2022-12-05 09:40:00,140.99,141.05,140.34,140.71,11598.0,139.8766,139.9361,139.2317,139.5988,11598.0
2022-12-05 09:50:00,140.72,141.1,140.64,140.65,13562.0,139.6087,139.9857,139.5293,139.5392,13562.0
2022-12-05 10:00:00,140.65,141.04,140.19,140.86,25263.0,139.5392,139.9262,139.0829,139.7476,25263.0
2022-12-05 10:10:00,140.86,141.32,140.86,141.22,8396.0,139.7476,140.204,139.7476,140.1047,8396.0
2022-12-05 10:20:00,141.28,141.51,141.01,141.01,22043.0,140.1643,140.3925,139.8964,139.8964,22043.0
2022-12-05 10:30:00,141.03,141.09,140.8,140.82,16667.0,139.9162,139.9758,139.6881,139.7079,16667.0
2022-12-05 10:40:00,140.84,140.94,140.47,140.66,10674.0,139.7277,139.827,139.3607,139.5492,10674.0
2022-12-05 10:50:00,140.62,140.87,140.47,140.73,8374.0,139.5095,139.7575,139.3607,139.6186,8374.0
2022-12-05 11:00:00,140.8,140.95,140.75,140.9,10889.0,139.6881,139.8369,139.6385,139.7873,10889.0
2022-12-05 11:10:00,140.9,140.99,140.56,140.69,13253.0,139.7873,139.8766,139.45,139.5789,13253.0
2022-12-05 11:20:00,140.72,141.08,140.62,141.0,10359.0,139.6087,139.9659,139.5095,139.8865,10359.0
2022-12-05 11:30:00,141.03,141.17,140.83,140.98,14875.0,139.9162,140.0551,139.7178,139.8666,14875.0
2022-12-05 11:40:00,140.96,141.0,140.62,140.63,10762.0,139.8468,139.8865,139.5095,139.5194,10762.0
2022-12-05 11:50:00,140.61,140.71,140.33,140.36,9185.0,139.4996,139.5988,139.2218,139.2515,9185.0
2022-12-05 12:00:00,140.33,140.62,140.27,140.62,11820.0,139.2218,139.5095,139.1623,139.5095,11820.0
2022-12-05 12:10:00,140.63,140.7,140.23,140.49,15167.0,139.5194,139.5889,139.1226,139.3805,15167.0
2022-12-05 12:20:00,140.55,140.6,140.36,140.36,6868.0,139.44,139.4896,139.2515,139.2515,6868.0
2022-12-05 12:30:00,140.38,140.43,140.18,140.22,14113.0,139.2714,139.321,139.073,139.1126,14113.0
2022-12-05 12:40:00,140.18,140.3,140.15,140.28,4806.0,139.073,139.192,139.0432,139.1722,4806.0
2022-12-05 12:50:00,140.27,140.37,140.06,140.31,10944.0,139.1623,139.2615,138.9539,139.2019,10944.0
2022-12-05 13:00:00,140.3,140.49,140.23,140.34,10468.0,139.192,139.3805,139.1226,139.2317,10468.0
2022-12-05 13:10:00,140.35,140.46,140.25,140.26,20530.0,139.2416,139.3507,139.1424,139.1523,20530.0
2022-12-05 13:20:00,140.24,140.24,140.01,140.12,15096.0,139.1325,139.1325,138.9043,139.0134,15096.0
2022-12-05 13:30:00,140.12,140.23,140.06,140.22,8723.0,139.0134,139.1226,138.9539,139.1126,8723.0
2022-12-05 13:40:00,140.26,140.26,139.94,139.96,7517.0,139.1523,139.1523,138.8349,138.8547,7517.0
2022-12-05 13:50:00,139.94,139.94,139.64,139.69,12855.0,138.8349,138.8349,138.5372,138.5868,12855.0
2022-12-05 14:00:00,139.72,139.74,139.36,139.44,19118.0,138.6166,138.6364,138.2594,138.3388,19118.0
2022-12-05 14:10:00,139.46,139.73,139.45,139.6,13984.0,138.3586,138.6265,138.3487,138.4975,13984.0
2022-12-05 14:20:00,139.59,139.63,139.21,139.27,9643.0,138.4876,138.5273,138.1106,138.1701,9643.0
2022-12-05 14:30:00,139.27,139.28,139.14,139.2,11577.0,138.1701,138.1801,138.0412,138.1007,11577.0
2022-12-05 14:40:00,139.18,139.36,139.11,139.36,10020.0,138.0809,138.2594,138.0114,138.2594,10020.0
2022-12-05 14:50:00,139.37,139.48,139.09,139.39,12155.0,138.2694,138.3785,137.9916,138.2892,12155.0
2022-12-05 15:00:00,139.44,139.59,139.25,139.59,15046.0,138.3388,138.4876,138.1503,138.4876,15046.0
2022-12-05 15:10:00,139.56,139.65,139.38,139.44,17429.0,138.4579,138.5471,138.2793,138.3388,17429.0
2022-12-05 15:20:00,139.44,139.62,139.38,139.42,22708.0,138.3388,138.5174,138.2793,138.319,22708.0
2022-12-05 15:30:00,139.42,139.69,139.41,139.49,37064.0,138.319,138.5868,138.309,138.3884,37064.0
2022-12-05 15:40:00,139.49,139.49,138.96,139.22,38771.0,138.3884,138.3884,137.8626,138.1205,38771.0
2022-12-05 15:50:00,139.21,139.37,138.97,139.15,107019.0,138.1106,138.2694,137.8725,138.0511,107019.0
2022-12-06 09:30:00,139.1,139.89,138.95,139.47,23325.0,138.0015,138.7853,137.8527,138.3686,23325.0
2022-12-06 09:40:00,139.54,139.61,138.61,139.11,14603.0,138.438,138.5075,137.5154,138.0114,14603.0
2022-12-06 09:50:00,139.03,139.09,138.74,138.74,8836.0,137.932,137.9916,137.6443,137.6443,8836.0
2022-12-06 10:00:00,138.76,138.89,138.1,138.22,8777.0,137.6642,137.7931,137.0094,137.1284,8777.0
2022-12-06 10:10:00,138.15,138.26,138.0,138.24,32647.0,137.059,137.1681,136.9102,137.1483,32647.0
2022-12-06 10:20:00,138.26,138.28,137.81,137.82,14134.0,137.1681,137.188,136.7217,136.7316,14134.0
2022-12-06 10:30:00,137.84,137.89,137.31,137.33,10818.0,136.7514,136.801,136.2256,136.2455,10818.0
2022-12-06 10:40:00,137.41,137.86,137.34,137.86,5922.0,136.3248,136.7713,136.2554,136.7713,5922.0
2022-12-06 10:50:00,137.85,137.85,137.56,137.61,10151.0,136.7614,136.7614,136.4737,136.5233,10151.0
2022-12-06 11:00:00,137.59,137.66,137.38,137.39,15495.0,136.5034,136.5729,136.2951,136.305,15495.0
2022-12-06 11:10:00,137.5,137.66,137.19,137.31,8690.0,136.4141,136.5729,136.1066,136.2256,8690.0
2022-12-06 11:20:00,137.28,137.59,137.26,137.49,8083.0,136.1959,136.5034,136.176,136.4042,8083.0
2022-12-06 11:30:00,137.49,137.57,137.43,137.49,6132.0,136.4042,136.4836,136.3447,136.4042,6132.0
2022-12-06 11:40:00,137.49,137.64,137.35,137.57,9591.0,136.4042,136.553,136.2653,136.4836,9591.0
2022-12-06 11:50:00,137.57,137.62,137.25,137.34,11847.0,136.4836,136.5332,136.1661,136.2554,11847.0
2022-12-06 12:00:00,137.36,137.55,137.36,137.49,5240.0,136.2752,136.4637,136.2752,136.4042,5240.0
2022-12-06 12:10:00,137.49,137.59,137.19,137.25,8407.0,136.4042,136.5034,136.1066,136.1661,8407.0
2022-12-06 12:20:00,137.23,137.43,137.23,137.34,5112.0,136.1463,136.3447,136.1463,136.2554,5112.0
2022-12-06 12:30:00,137.42,137.57,137.32,137.53,7994.0,136.3348,136.4836,136.2355,136.4439,7994.0
2022-12-06 12:40:00,137.51,137.56,137.18,137.23,6903.0,136.424,136.4737,136.0967,136.1463,6903.0
2022-12-06 12:50:00,137.26,137.39,137.14,137.22,11250.0,136.176,136.305,136.057,136.1363,11250.0
2022-12-06 13:00:00,137.18,137.21,136.69,136.69,9567.0,136.0967,136.1264,135.6105,135.6105,9567.0
2022-12-06 13:10:00,136.7,136.91,136.66,136.73,7768.0,135.6204,135.8288,135.5808,135.6502,7768.0
2022-12-06 13:20:00,136.7,136.74,136.52,136.61,10868.0,135.6204,135.6601,135.4419,135.5312,10868.0
2022-12-06 13:30:00,136.62,136.73,136.51,136.66,10553.0,135.5411,135.6502,135.4319,135.5808,10553.0
2022-12-06 13:40:00,136.66,136.94,136.6,136.92,19540.0,135.5808,135.8585,135.5212,135.8387,19540.0
2022-12-06 13:50:00,136.92,136.97,136.66,136.72,9278.0,135.8387,135.8883,135.5808,135.6403,9278.0
2022-12-06 14:00:00,136.71,136.74,136.4,136.53,9433.0,135.6304,135.6601,135.3228,135.4518,9433.0
2022-12-06 14:10:00,136.5,136.63,136.45,136.54,8751.0,135.422,135.551,135.3724,135.4617,8751.0
2022-12-06 14:20:00,136.56,136.56,136.2,136.2,7320.0,135.4815,135.4815,135.1244,135.1244,7320.0
2022-12-06 14:30:00,136.25,136.29,136.06,136.09,10901.0,135.174,135.2137,134.9855,135.0153,10901.0
2022-12-06 14:40:00,136.13,136.41,136.06,136.31,12966.0,135.0549,135.3327,134.9855,135.2335,12966.0
2022-12-06 14:50:00,136.3,136.61,136.3,136.58,21813.0,135.2236,135.5312,135.2236,135.5014,21813.0
2022-12-06 15:00:00,136.61,137.03,136.6,136.84,24323.0,135.5312,135.9478,135.5212,135.7593,24323.0
2022-12-06 15:10:00,136.86,136.87,136.5,136.52,11723.0,135.7792,135.7891,135.422,135.4419,11723.0
2022-12-06 15:20:00,136.55,136.71,136.47,136.59,15397.0,135.4716,135.6304,135.3923,135.5113,15397.0
2022-12-06 15:30:00,136.6,136.86,136.58,136.84,25214.0,135.5212,135.7792,135.5014,135.7593,25214.0
2022-12-06 15:40:00,136.86,137.18,136.75,137.08,33200.0,135.7792,136.0967,135.67,135.9974,33200.0
2022-12-06 15:50:00,137.15,137.62,137.09,137.49,159631.0,136.0669,136.5332,136.0074,136.4042,159631.0
2022-12-07 09:30:00,136.1,136.7,135.86,136.09,38299.0,135.0252,135.6204,134.7871,135.0153,38299.0
2022-12-07 09:40:00,136.0,136.44,135.63,135.7,39060.0,134.926,135.3625,134.5589,134.6283,39060.0
2022-12-07 09:50:00,135.75,135.9,135.32,135.43,27204.0,134.6779,134.8268,134.2513,134.3605,27204.0
2022-12-07 10:00:00,135.33,135.49,135.0,135.05,35426.0,134.2613,134.42,133.9339,133.9835,35426.0
2022-12-07 10:10:00,135.07,135.29,134.55,135.01,74695.0,134.0033,134.2216,133.4874,133.9438,74695.0
2022-12-07 10:20:00,134.97,135.27,134.8,135.27,34297.0,133.9041,134.2017,133.7354,134.2017,34297.0
2022-12-07 10:30:00,135.28,135.41,134.67,134.69,39133.0,134.2117,134.3406,133.6065,133.6263,39133.0
2022-12-07 10:40:00,134.66,134.92,134.51,134.92,39355.0,133.5966,133.8545,133.4477,133.8545,39355.0
2022-12-07 10:50:00,134.91,135.59,134.91,135.55,37392.0,133.8446,134.5192,133.8446,134.4795,37392.0
2022-12-07 11:00:00,135.6,135.84,135.46,135.49,26256.0,134.5291,134.7672,134.3902,134.42,26256.0
2022-12-07 11:10:00,135.49,135.5,135.13,135.13,28291.0,134.42,134.4299,134.0628,134.0628,28291.0
2022-12-07 11:20:00,135.15,135.17,134.41,134.68,73639.0,134.0827,134.1025,133.3485,133.6164,73639.0
2022-12-07 11:30:00,134.66,134.81,134.58,134.64,27454.0,133.5966,133.7454,133.5172,133.5767,27454.0
2022-12-07 11:40:00,134.65,134.74,134.51,134.56,19502.0,133.5866,133.6759,133.4477,133.4973,19502.0
2022-12-07 11:50:00,134.56,134.59,134.15,134.36,48715.0,133.4973,133.5271,133.0906,133.2989,48715.0
2022-12-07 12:00:00,134.36,134.49,134.1,134.14,23858.0,133.2989,133.4279,133.041,133.0807,23858.0
2022-12-07 12:10:00,134.2,134.31,133.84,134.28,24486.0,133.1402,133.2493,132.783,133.2196,24486.0
2022-12-07 12:20:00,134.3,134.42,134.06,134.12,14259.0,133.2394,133.3584,133.0013,133.0608,14259.0
2022-12-07 12:30:00,134.12,134.24,134.02,134.24,13941.0,133.0608,133.1799,132.9616,133.1799,13941.0
2022-12-07 12:40:00,134.28,134.89,134.25,134.89,24912.0,133.2196,133.8247,133.1898,133.8247,24912.0
2022-12-07 12:50:00,134.99,135.15,134.88,135.12,9405.0,133.9239,134.0827,133.8148,134.0529,9405.0
2022-12-07 13:00:00,135.11,135.33,135.1,135.33,11537.0,134.043,134.2613,134.0331,134.2613,11537.0
2022-12-07 13:10:00,135.32,135.36,135.06,135.17,25568.0,134.2513,134.291,133.9934,134.1025,25568.0
2022-12-07 13:20:00,135.12,135.19,134.96,135.13,28580.0,134.0529,134.1224,133.8942,134.0628,28580.0
2022-12-07 13:30:00,135.13,135.28,135.01,135.23,21993.0,134.0628,134.2117,133.9438,134.1621,21993.0
2022-12-07 13:40:00,135.25,135.44,135.2,135.23,29241.0,134.1819,134.3704,134.1323,134.1621,29241.0
2022-12-07 13:50:00,135.21,135.23,134.78,134.78,26617.0,134.1422,134.1621,133.7156,133.7156,26617.0
2022-12-07 14:00:00,134.78,135.02,134.66,134.98,18255.0,133.7156,133.9537,133.5966,133.914,18255.0
2022-12-07 14:10:00,134.97,135.08,134.85,134.91,19197.0,133.9041,134.0132,133.7851,133.8446,19197.0
2022-12-07 14:20:00,134.9,134.96,134.71,134.85,12781.0,133.8347,133.8942,133.6462,133.7851,12781.0
2022-12-07 14:30:00,134.87,135.02,134.71,135.0,19815.0,133.8049,133.9537,133.6462,133.9339,19815.0
2022-12-07 14:40:00,135.0,135.02,134.73,134.73,20680.0,133.9339,133.9537,133.666,133.666,20680.0
2022-12-07 14:50:00,134.73,134.83,134.58,134.77,33327.0,133.666,133.7652,133.5172,133.7057,33327.0
2022-12-07 15:00:00,134.77,135.02,134.72,134.73,25446.0,133.7057,133.9537,133.6561,133.666,25446.0
2022-12-07 15:10:00,134.76,134.79,134.53,134.65,68034.0,133.6958,133.7255,133.4676,133.5866,68034.0
2022-12-07 15:20:00,134.64,134.66,134.42,134.5,25495.0,133.5767,133.5966,133.3584,133.4378,25495.0
2022-12-07 15:30:00,134.5,134.72,134.47,134.56,28705.0,133.4378,133.6561,133.4081,133.4973,28705.0
2022-12-07 15:40:00,134.59,134.79,134.48,134.48,36326.0,133.5271,133.7255,133.418,133.418,36326.0
2022-12-07 15:50:00,134.4,134.66,134.26,134.32,178028.0,133.3386,133.5966,133.1997,133.2592,178028.0
2022-12-08 09:30:00,135.31,136.13,135.31,135.88,25121.0,134.2414,135.0549,134.2414,134.8069,25121.0
2022-12-08 09:40:00,136.02,136.93,135.91,136.73,22794.0,134.9458,135.8486,134.8367,135.6502,22794.0
2022-12-08 09:50:00,136.76,137.25,136.76,137.12,54338.0,135.68,136.1661,135.68,136.0371,54338.0
2022-12-08 10:00:00,137.13,137.13,136.78,136.79,52982.0,136.047,136.047,135.6998,135.7097,52982.0
2022-12-08 10:10:00,136.86,137.49,136.85,137.08,18548.0,135.7792,136.4042,135.7693,135.9974,18548.0
2022-12-08 10:20:00,137.01,137.18,136.75,136.76,15094.0,135.928,136.0967,135.67,135.68,15094.0
2022-12-08 10:30:00,136.77,137.22,136.63,137.13,38055.0,135.6899,136.1363,135.551,136.047,38055.0
2022-12-08 10:40:00,137.14,137.14,136.75,136.99,11729.0,136.057,136.057,135.67,135.9082,11729.0
2022-12-08 10:50:00,137.07,137.46,136.89,137.39,75061.0,135.9875,136.3744,135.8089,136.305,75061.0
2022-12-08 11:00:00,137.33,137.34,136.64,136.67,14237.0,136.2455,136.2554,135.5609,135.5907,14237.0
2022-12-08 11:10:00,136.61,136.86,136.54,136.72,34965.0,135.5312,135.7792,135.4617,135.6403,34965.0
2022-12-08 11:20:00,136.72,136.75,136.44,136.62,17653.0,135.6403,135.67,135.3625,135.5411,17653.0
2022-12-08 11:30:00,136.6,137.03,136.57,137.02,52823.0,135.5212,135.9478,135.4915,135.9379,52823.0
2022-12-08 11:40:00,137.01,137.01,136.81,136.87,8287.0,135.928,135.928,135.7296,135.7891,8287.0
2022-12-08 11:50:00,136.84,136.96,136.73,136.79,9673.0,135.7593,135.8784,135.6502,135.7097,9673.0
2022-12-08 12:00:00,136.77,136.86,136.66,136.75,10425.0,135.6899,135.7792,135.5808,135.67,10425.0
2022-12-08 12:10:00,136.75,136.86,136.64,136.64,44139.0,135.67,135.7792,135.5609,135.5609,44139.0
2022-12-08 12:20:00,136.59,136.66,136.37,136.38,4473.0,135.5113,135.5808,135.293,135.303,4473.0
2022-12-08 12:30:00,136.32,136.36,136.07,136.08,8861.0,135.2434,135.2831,134.9954,135.0053,8861.0
2022-12-08 12:40:00,136.04,136.12,135.83,136.03,9160.0,134.9657,135.045,134.7573,134.9557,9160.0
2022-12-08 12:50:00,136.05,136.26,136.04,136.25,6643.0,134.9756,135.1839,134.9657,135.174,6643.0
2022-12-08 13:00:00,136.25,136.45,136.25,136.43,8415.0,135.174,135.3724,135.174,135.3526,8415.0
2022-12-08 13:10:00,136.44,136.45,136.23,136.41,8855.0,135.3625,135.3724,135.1542,135.3327,8855.0
2022-12-08 13:20:00,136.4,136.63,136.36,136.58,6435.0,135.3228,135.551,135.2831,135.5014,6435.0
2022-12-08 13:30:00,136.61,136.75,136.57,136.73,24565.0,135.5312,135.67,135.4915,135.6502,24565.0
2022-12-08 13:40:00,136.75,137.12,136.66,137.09,25994.0,135.67,136.0371,135.5808,136.0074,25994.0
2022-12-08 13:50:00,137.11,137.11,136.68,136.74,8489.0,136.0272,136.0272,135.6006,135.6601,8489.0
2022-12-08 14:00:00,136.73,136.73,136.14,136.55,13013.0,135.6502,135.6502,135.0649,135.4716,13013.0
2022-12-08 14:10:00,136.48,136.56,136.33,136.5,9066.0,135.4022,135.4815,135.2534,135.422,9066.0
2022-12-08 14:20:00,136.51,136.66,136.45,136.5,9257.0,135.4319,135.5808,135.3724,135.422,9257.0
2022-12-08 14:30:00,136.5,136.8,136.4,136.73,7203.0,135.422,135.7197,135.3228,135.6502,7203.0
2022-12-08 14:40:00,136.73,136.82,136.65,136.67,6904.0,135.6502,135.7395,135.5708,135.5907,6904.0
2022-12-08 14:50:00,136.65,136.93,136.57,136.86,10717.0,135.5708,135.8486,135.4915,135.7792,10717.0
2022-12-08 15:00:00,136.86,136.87,136.55,136.73,8611.0,135.7792,135.7891,135.4716,135.6502,8611.0
2022-12-08 15:10:00,136.74,136.95,136.72,136.87,5972.0,135.6601,135.8685,135.6403,135.7891,5972.0
2022-12-08 15:20:00,136.93,137.17,136.86,137.1,11755.0,135.8486,136.0867,135.7792,136.0173,11755.0
2022-12-08 15:30:00,137.13,137.3,137.08,137.25,45984.0,136.047,136.2157,135.9974,136.1661,45984.0
2022-12-08 15:40:00,137.25,137.3,137.0,137.1,29244.0,136.1661,136.2157,135.9181,136.0173,29244.0
2022-12-08 15:50:00,137.09,137.49,137.06,137.16,99123.0,136.0074,136.4042,135.9776,136.0768,99123.0
2022-12-09 09:30:00,136.83,137.88,136.6,137.63,46193.0,135.7494,136.7911,135.5212,136.5431,46193.0
2022-12-09 09:40:00,137.52,137.72,137.04,137.06,24086.0,136.434,136.6324,135.9578,135.9776,24086.0
2022-12-09 09:50:00,136.97,137.17,136.77,137.17,24774.0,135.8883,136.0867,135.6899,136.0867,24774.0
2022-12-09 10:00:00,137.53,137.75,137.04,137.23,17942.0,136.4439,136.6622,135.9578,136.1463,17942.0
2022-12-09 10:10:00,137.24,137.55,137.11,137.16,11609.0,136.1562,136.4637,136.0272,136.0768,11609.0
2022-12-09 10:20:00,137.22,137.3,136.97,137.13,20608.0,136.1363,136.2157,135.8883,136.047,20608.0
2022-12-09 10:30:00,137.26,137.52,137.09,137.22,13176.0,136.176,136.434,136.0074,136.1363,13176.0
2022-12-09 10:40:00,137.17,137.39,137.13,137.24,8139.0,136.0867,136.305,136.047,136.1562,8139.0
2022-12-09 10:50:00,137.2,137.48,137.18,137.43,7873.0,136.1165,136.3943,136.0967,136.3447,7873.0
2022-12-09 11:00:00,137.47,137.59,137.29,137.29,22857.0,136.3844,136.5034,136.2058,136.2058,22857.0
2022-12-09 11:10:00,137.25,137.32,137.13,137.15,6623.0,136.1661,136.2355,136.047,136.0669,6623.0
2022-12-09 11:20:00,137.14,137.4,137.13,137.31,13116.0,136.057,136.3149,136.047,136.2256,13116.0
2022-12-09 11:30:00,137.26,137.41,137.19,137.25,14357.0,136.176,136.3248,136.1066,136.1661,14357.0
2022-12-09 11:40:00,137.26,137.51,137.03,137.4,15884.0,136.176,136.424,135.9478,136.3149,15884.0
2022-12-09 11:50:00,137.4,137.48,137.33,137.43,25635.0,136.3149,136.3943,136.2455,136.3447,25635.0
2022-12-09 12:00:00,137.45,137.47,137.23,137.31,12476.0,136.3645,136.3844,136.1463,136.2256,12476.0
2022-12-09 12:10:00,137.28,137.45,137.28,137.41,14822.0,136.1959,136.3645,136.1959,136.3248,14822.0
2022-12-09 12:20:00,137.38,137.42,137.19,137.19,7939.0,136.2951,136.3348,136.1066,136.1066,7939.0
2022-12-09 12:30:00,137.18,137.54,137.18,137.52,23869.0,136.0967,136.4538,136.0967,136.434,23869.0
2022-12-09 12:40:00,137.53,137.53,137.17,137.17,11452.0,136.4439,136.4439,136.0867,136.0867,11452.0
2022-12-09 12:50:00,137.2,137.4,137.17,137.39,4773.0,136.1165,136.3149,136.0867,136.305,4773.0
2022-12-09 13:00:00,137.4,137.4,137.25,137.31,7305.0,136.3149,136.3149,136.1661,136.2256,7305.0
2022-12-09 13:10:00,137.31,137.43,137.21,137.3,6603.0,136.2256,136.3447,136.1264,136.2157,6603.0
2022-12-09 13:20:00,137.24,137.24,137.01,137.17,4034.0,136.1562,136.1562,135.928,136.0867,4034.0
2022-12-09 13:30:00,137.19,137.39,137.15,137.32,11262.0,136.1066,136.305,136.0669,136.2355,11262.0
2022-12-09 13:40:00,137.34,137.36,137.25,137.33,10018.0,136.2554,136.2752,136.1661,136.2455,10018.0
2022-12-09 13:50:00,137.35,137.37,137.25,137.35,6427.0,136.2653,136.2852,136.1661,136.2653,6427.0
2022-12-09 14:00:00,137.35,137.35,137.12,137.29,6424.0,136.2653,136.2653,136.0371,136.2058,6424.0
2022-12-09 14:10:00,137.27,137.53,137.24,137.5,12897.0,136.1859,136.4439,136.1562,136.4141,12897.0
2022-12-09 14:20:00,137.53,137.53,137.37,137.37,19402.0,136.4439,136.4439,136.2852,136.2852,19402.0
2022-12-09 14:30:00,137.37,137.63,137.27,137.63,25638.0,136.2852,136.5431,136.1859,136.5431,25638.0
2022-12-09 14:40:00,137.64,137.75,137.49,137.71,16580.0,136.553,136.6622,136.4042,136.6225,16580.0
2022-12-09 14:50:00,137.68,137.84,137.64,137.72,20985.0,136.5927,136.7514,136.553,136.6324,20985.0
2022-12-09 15:00:00,137.76,138.13,137.76,137.83,17816.0,136.6721,137.0392,136.6721,136.7415,17816.0
2022-12-09 15:10:00,137.83,137.94,137.66,137.66,21734.0,136.7415,136.8507,136.5729,136.5729,21734.0
2022-12-09 15:20:00,137.75,137.78,137.66,137.74,16842.0,136.6622,136.6919,136.5729,136.6522,16842.0
2022-12-09 15:30:00,137.72,137.87,137.48,137.5,37426.0,136.6324,136.7812,136.3943,136.4141,37426.0
2022-12-09 15:40:00,137.46,137.6,137.39,137.52,53590.0,136.3744,136.5133,136.305,136.434,53590.0
2022-12-09 15:50:00,137.5,137.6,137.29,137.4,142167.0,136.4141,136.5133,136.2058,136.3149,142167.0
2022-12-12 09:30:00,137.46,137.5,136.36,136.74,20430.0,136.3744,136.4141,135.2831,135.6601,20430.0
2022-12-12 09:40:00,136.86,137.13,136.73,137.13,7100.0,135.7792,136.047,135.6502,136.047,7100.0
2022-12-12 09:50:00,137.14,137.44,137.07,137.41,27509.0,136.057,136.3546,135.9875,136.3248,27509.0
2022-12-12 10:00:00,137.31,137.36,137.16,137.35,25122.0,136.2256,136.2752,136.0768,136.2653,25122.0
2022-12-12 10:10:00,137.31,137.57,137.18,137.25,11723.0,136.2256,136.4836,136.0967,136.1661,11723.0
2022-12-12 10:20:00,137.25,137.67,137.25,137.59,18920.0,136.1661,136.5828,136.1661,136.5034,18920.0
2022-12-12 10:30:00,137.58,137.91,137.57,137.82,16897.0,136.4935,136.8209,136.4836,136.7316,16897.0
2022-12-12 10:40:00,137.86,138.19,137.65,137.96,20566.0,136.7713,137.0987,136.5629,136.8705,20566.0
2022-12-12 10:50:00,137.98,138.25,137.84,138.25,17348.0,136.8903,137.1582,136.7514,137.1582,17348.0
2022-12-12 11:00:00,138.23,138.56,137.99,138.47,13310.0,137.1384,137.4658,136.9003,137.3765,13310.0
2022-12-12 11:10:00,138.51,138.51,138.15,138.36,10661.0,137.4161,137.4161,137.059,137.2673,10661.0
2022-12-12 11:20:00,138.38,138.63,138.34,138.56,13747.0,137.2872,137.5352,137.2475,137.4658,13747.0
2022-12-12 11:30:00,138.56,138.71,138.44,138.71,13435.0,137.4658,137.6146,137.3467,137.6146,13435.0
2022-12-12 11:40:00,138.66,138.71,138.3,138.34,15595.0,137.565,137.6146,137.2078,137.2475,15595.0
2022-12-12 11:50:00,138.3,138.58,138.18,138.57,27970.0,137.2078,137.4856,137.0888,137.4757,27970.0
2022-12-12 12:00:00,138.56,138.65,138.1,138.11,34652.0,137.4658,137.555,137.0094,137.0193,34652.0
2022-12-12 12:10:00,138.15,138.46,138.11,138.46,35089.0,137.059,137.3665,137.0193,137.3665,35089.0
2022-12-12 12:20:00,138.49,138.49,138.11,138.32,15627.0,137.3963,137.3963,137.0193,137.2276,15627.0
2022-12-12 12:30:00,138.32,138.34,138.13,138.34,9582.0,137.2276,137.2475,137.0392,137.2475,9582.0
2022-12-12 12:40:00,138.38,138.38,138.12,138.28,10850.0,137.2872,137.2872,137.0292,137.188,10850.0
2022-12-12 12:50:00,138.28,138.46,138.26,138.4,5787.0,137.188,137.3665,137.1681,137.307,5787.0
2022-12-12 13:00:00,138.35,138.45,137.91,138.02,15629.0,137.2574,137.3566,136.8209,136.93,15629.0
2022-12-12 13:10:00,137.99,138.07,137.76,138.05,10613.0,136.9003,136.9796,136.6721,136.9598,10613.0
2022-12-12 13:20:00,137.99,138.04,137.92,137.99,19734.0,136.9003,136.9499,136.8308,136.9003,19734.0
2022-12-12 13:30:00,137.99,138.32,137.98,138.28,14511.0,136.9003,137.2276,136.8903,137.188,14511.0
2022-12-12 13:40:00,138.3,138.54,138.2,138.28,21981.0,137.2078,137.4459,137.1086,137.188,21981.0
2022-12-12 13:50:00,138.31,138.41,138.22,138.38,10452.0,137.2177,137.3169,137.1284,137.2872,10452.0
2022-12-12 14:00:00,138.36,138.39,138.15,138.29,9494.0,137.2673,137.2971,137.059,137.1979,9494.0
2022-12-12 14:10:00,138.29,138.3,138.03,138.09,20361.0,137.1979,137.2078,136.9399,136.9995,20361.0
2022-12-12 14:20:00,138.11,138.12,137.94,138.01,16104.0,137.0193,137.0292,136.8507,136.9201,16104.0
2022-12-12 14:30:00,138.02,138.29,137.96,138.14,26252.0,136.93,137.1979,136.8705,137.0491,26252.0
2022-12-12 14:40:00,138.14,138.33,138.11,138.31,10826.0,137.0491,137.2376,137.0193,137.2177,10826.0
2022-12-12 14:50:00,138.33,138.59,138.32,138.51,12068.0,137.2376,137.4955,137.2276,137.4161,12068.0
2022-12-12 15:00:00,138.54,138.69,138.5,138.67,22934.0,137.4459,137.5947,137.4062,137.5749,22934.0
2022-12-12 15:10:00,138.69,138.85,138.69,138.76,13977.0,137.5947,137.7535,137.5947,137.6642,13977.0
2022-12-12 15:20:00,138.78,139.01,138.7,138.97,21619.0,137.684,137.9122,137.6046,137.8725,21619.0
2022-12-12 15:30:00,138.99,139.02,138.83,138.9,42232.0,137.8924,137.9221,137.7336,137.8031,42232.0
2022-12-12 15:40:00,138.92,139.09,138.61,138.69,63022.0,137.8229,137.9916,137.5154,137.5947,63022.0
2022-12-12 15:50:00,138.67,138.85,138.57,138.76,110892.0,137.5749,137.7535,137.4757,137.6642,110892.0
2022-12-13 09:30:00,140.69,142.44,140.26,141.2,235292.0,139.5789,141.3151,139.1523,140.0849,235292.0
2022-12-13 09:40:00,141.2,141.56,140.38,140.56,68174.0,140.0849,140.4421,139.2714,139.45,68174.0
2022-12-13 09:50:00,140.37,141.13,140.24,140.99,43478.0,139.2615,140.0155,139.1325,139.8766,43478.0
2022-12-13 10:00:00,141.08,141.25,140.46,140.66,74404.0,139.9659,140.1345,139.3507,139.5492,74404.0
2022-12-13 10:10:00,140.66,140.66,139.39,139.56,29339.0,139.5492,139.5492,138.2892,138.4579,29339.0
2022-12-13 10:20:00,139.55,139.57,138.93,139.39,15674.0,138.4479,138.4678,137.8328,138.2892,15674.0
2022-12-13 10:30:00,139.4,139.56,138.72,138.99,16566.0,138.2991,138.4579,137.6245,137.8924,16566.0
2022-12-13 10:40:00,138.8,138.93,138.36,138.41,17155.0,137.7039,137.8328,137.2673,137.3169,17155.0
2022-12-13 10:50:00,138.38,138.93,138.37,138.72,12556.0,137.2872,137.8328,137.2773,137.6245,12556.0
2022-12-13 11:00:00,138.79,138.95,138.67,138.76,13061.0,137.6939,137.8527,137.5749,137.6642,13061.0
2022-12-13 11:10:00,138.73,138.94,138.42,138.42,14527.0,137.6344,137.8428,137.3269,137.3269,14527.0
2022-12-13 11:20:00,138.42,138.71,138.05,138.6,14356.0,137.3269,137.6146,136.9598,137.5054,14356.0
2022-12-13 11:30:00,138.69,139.19,138.69,139.0,26537.0,137.5947,138.0908,137.5947,137.9023,26537.0
2022-12-13 11:40:00,139.0,139.07,138.35,138.46,36619.0,137.9023,137.9717,137.2574,137.3665,36619.0
2022-12-13 11:50:00,138.46,138.49,138.08,138.25,13260.0,137.3665,137.3963,136.9895,137.1582,13260.0
2022-12-13 12:00:00,138.34,138.53,138.29,138.43,7836.0,137.2475,137.436,137.1979,137.3368,7836.0
2022-12-13 12:10:00,138.4,138.4,137.55,137.55,12260.0,137.307,137.307,136.4637,136.4637,12260.0
2022-12-13 12:20:00,137.53,138.04,137.53,138.04,27282.0,136.4439,136.9499,136.4439,136.9499,27282.0
2022-12-13 12:30:00,138.08,138.26,137.86,138.08,10491.0,136.9895,137.1681,136.7713,136.9895,10491.0
2022-12-13 12:40:00,138.14,138.16,137.57,137.58,10987.0,137.0491,137.0689,136.4836,136.4935,10987.0
2022-12-13 12:50:00,137.58,137.76,137.46,137.69,16375.0,136.4935,136.6721,136.3744,136.6026,16375.0
2022-12-13 13:00:00,137.68,137.96,137.53,137.53,17091.0,136.5927,136.8705,136.4439,136.4439,17091.0
2022-12-13 13:10:00,137.62,138.14,137.5,138.14,56572.0,136.5332,137.0491,136.4141,137.0491,56572.0
2022-12-13 13:20:00,138.0,138.08,137.7,137.81,14235.0,136.9102,136.9895,136.6125,136.7217,14235.0
2022-12-13 13:30:00,137.85,138.14,137.85,138.08,22535.0,136.7614,137.0491,136.7614,136.9895,22535.0
2022-12-13 13:40:00,138.06,138.42,138.03,138.18,16766.0,136.9697,137.3269,136.9399,137.0888,16766.0
2022-12-13 13:50:00,138.14,138.16,137.76,138.09,12008.0,137.0491,137.0689,136.6721,136.9995,12008.0
2022-12-13 14:00:00,138.04,138.21,137.85,137.91,11463.0,136.9499,137.1185,136.7614,136.8209,11463.0
2022-12-13 14:10:00,137.78,137.96,137.59,137.59,11987.0,136.6919,136.8705,136.5034,136.5034,11987.0
2022-12-13 14:20:00,137.59,137.99,137.57,137.97,29187.0,136.5034,136.9003,136.4836,136.8804,29187.0
2022-12-13 14:30:00,137.93,138.02,137.82,138.02,12260.0,136.8407,136.93,136.7316,136.93,12260.0
2022-12-13 14:40:00,138.03,138.24,137.89,138.17,11382.0,136.9399,137.1483,136.801,137.0788,11382.0
2022-12-13 14:50:00,138.15,138.17,137.58,137.71,19492.0,137.059,137.0788,136.4935,136.6225,19492.0
2022-12-13 15:00:00,137.69,137.71,137.28,137.42,16321.0,136.6026,136.6225,136.1959,136.3348,16321.0
2022-12-13 15:10:00,137.41,137.49,137.19,137.47,20809.0,136.3248,136.4042,136.1066,136.3844,20809.0
2022-12-13 15:20:00,137.45,137.78,137.33,137.78,31435.0,136.3645,136.6919,136.2455,136.6919,31435.0
2022-12-13 15:30:00,137.78,138.05,137.62,137.66,37770.0,136.6919,136.9598,136.5332,136.5729,37770.0
2022-12-13 15:40:00,137.65,138.14,137.58,137.89,39746.0,136.5629,137.0491,136.4935,136.801,39746.0
2022-12-13 15:50:00,137.89,138.22,137.89,138.12,133347.0,136.801,137.1284,136.801,137.0292,133347.0
2022-12-14 09:30:00,137.1,138.04,137.1,137.73,31401.0,136.0173,136.9499,136.0173,136.6423,31401.0
2022-12-14 09:40:00,137.72,138.04,137.4,137.55,18681.0,136.6324,136.9499,136.3149,136.4637,18681.0
2022-12-14 09:50:00,137.56,137.66,136.94,137.17,12471.0,136.4737,136.5729,135.8585,136.0867,12471.0
2022-12-14 10:00:00,137.19,137.26,136.42,136.48,19264.0,136.1066,136.176,135.3427,135.4022,19264.0
2022-12-14 10:10:00,136.42,136.69,136.17,136.56,18726.0,135.3427,135.6105,135.0946,135.4815,18726.0
2022-12-14 10:20:00,136.54,136.67,136.05,136.11,17331.0,135.4617,135.5907,134.9756,135.0351,17331.0
2022-12-14 10:30:00,136.11,136.39,135.96,135.98,7818.0,135.0351,135.3129,134.8863,134.9061,7818.0
2022-12-14 10:40:00,135.98,136.41,135.89,136.41,23219.0,134.9061,135.3327,134.8168,135.3327,23219.0
2022-12-14 10:50:00,136.34,136.65,136.27,136.33,16212.0,135.2633,135.5708,135.1938,135.2534,16212.0
2022-12-14 11:00:00,136.37,136.72,136.35,136.49,13614.0,135.293,135.6403,135.2732,135.4121,13614.0
2022-12-14 11:10:00,136.66,137.01,136.65,136.79,16458.0,135.5808,135.928,135.5708,135.7097,16458.0
2022-12-14 11:20:00,136.8,137.39,136.76,137.33,16099.0,135.7197,136.305,135.68,136.2455,16099.0
2022-12-14 11:30:00,137.23,137.43,137.23,137.41,6924.0,136.1463,136.3447,136.1463,136.3248,6924.0
2022-12-14 11:40:00,137.37,137.52,137.16,137.26,12743.0,136.2852,136.434,136.0768,136.176,12743.0
2022-12-14 11:50:00,137.26,137.38,136.87,136.97,7158.0,136.176,136.2951,135.7891,135.8883,7158.0
2022-12-14 12:00:00,136.99,137.27,136.94,137.26,10195.0,135.9082,136.1859,135.8585,136.176,10195.0
2022-12-14 12:10:00,137.21,137.29,137.11,137.18,9287.0,136.1264,136.2058,136.0272,136.0967,9287.0
2022-12-14 12:20:00,137.25,137.27,136.85,136.94,8327.0,136.1661,136.1859,135.7693,135.8585,8327.0
2022-12-14 12:30:00,136.92,137.27,136.92,137.27,14892.0,135.8387,136.1859,135.8387,136.1859,14892.0
2022-12-14 12:40:00,137.23,137.23,137.01,137.1,7825.0,136.1463,136.1463,135.928,136.0173,7825.0
2022-12-14 12:50:00,137.13,137.33,137.07,137.16,8692.0,136.047,136.2455,135.9875,136.0768,8692.0
2022-12-14 13:00:00,137.16,137.31,137.1,137.15,16343.0,136.0768,136.2256,136.0173,136.0669,16343.0
2022-12-14 13:10:00,137.18,137.26,137.04,137.12,10366.0,136.0967,136.176,135.9578,136.0371,10366.0
2022-12-14 13:20:00,137.16,137.21,137.07,137.07,22993.0,136.0768,136.1264,135.9875,135.9875,22993.0
2022-12-14 13:30:00,137.08,137.59,137.06,137.59,14188.0,135.9974,136.5034,135.9776,136.5034,14188.0
2022-12-14 13:40:00,137.63,137.86,137.42,137.43,11650.0,136.5431,136.7713,136.3348,136.3447,11650.0
2022-12-14 13:50:00,137.42,137.55,137.2,137.22,58809.0,136.3348,136.4637,136.1165,136.1363,58809.0
2022-12-14 14:00:00,137.16,137.33,134.44,134.71,59837.0,136.0768,136.2455,133.3783,133.6462,59837.0
2022-12-14 14:10:00,134.71,135.75,134.42,135.39,50803.0,133.6462,134.6779,133.3584,134.3208,50803.0
2022-12-14 14:20:00,135.39,135.7,135.22,135.59,40086.0,134.3208,134.6283,134.1521,134.5192,40086.0
2022-12-14 14:30:00,135.49,135.7,134.46,135.16,30717.0,134.42,134.6283,133.3981,134.0926,30717.0
2022-12-14 14:40:00,135.17,136.05,135.0,135.68,25670.0,134.1025,134.9756,133.9339,134.6085,25670.0
2022-12-14 14:50:00,135.78,135.86,135.32,135.61,22540.0,134.7077,134.7871,134.2513,134.5391,22540.0
2022-12-14 15:00:00,135.71,136.68,135.58,136.61,22306.0,134.6383,135.6006,134.5093,135.5312,22306.0
2022-12-14 15:10:00,136.61,137.55,136.51,136.84,31627.0,135.5312,136.4637,135.4319,135.7593,31627.0
2022-12-14 15:20:00,136.86,136.87,135.93,135.93,26472.0,135.7792,135.7891,134.8565,134.8565,26472.0
2022-12-14 15:30:00,135.94,135.94,135.44,135.57,43950.0,134.8664,134.8664,134.3704,134.4994,43950.0
2022-12-14 15:40:00,135.65,136.26,135.5,136.26,52011.0,134.5787,135.1839,134.4299,135.1839,52011.0
2022-12-14 15:50:00,136.18,136.65,135.99,135.99,123257.0,135.1045,135.5708,134.9161,134.9161,123257.0
2022-12-15 09:30:00,134.59,134.84,132.8,133.41,38087.0,133.5271,133.7751,131.7512,132.3564,38087.0
2022-12-15 09:40:00,133.52,133.66,132.62,132.72,23384.0,132.4656,132.6045,131.5727,131.6719,23384.0
2022-12-15 09:50:00,132.83,133.18,132.5,132.53,24961.0,131.781,132.1282,131.4536,131.4834,24961.0
2022-12-15 10:00:00,132.56,132.57,131.77,132.3,38138.0,131.5131,131.5231,130.7294,131.2552,38138.0
2022-12-15 10:10:00,132.33,132.47,131.88,132.46,36152.0,131.285,131.4238,130.8385,131.4139,36152.0
2022-12-15 10:20:00,132.39,133.15,132.29,133.15,30021.0,131.3445,132.0985,131.2453,132.0985,30021.0
2022-12-15 10:30:00,133.14,133.4,132.8,133.34,23341.0,132.0886,132.3465,131.7512,132.287,23341.0
2022-12-15 10:40:00,133.4,133.43,132.9,132.95,12876.0,132.3465,132.3763,131.8505,131.9001,12876.0
2022-12-15 10:50:00,132.95,133.05,132.72,132.99,18085.0,131.9001,131.9993,131.6719,131.9397,18085.0
2022-12-15 11:00:00,132.97,133.13,132.85,132.88,21864.0,131.9199,132.0786,131.8008,131.8306,21864.0
2022-12-15 11:10:00,132.88,132.89,132.34,132.81,36818.0,131.8306,131.8405,131.2949,131.7612,36818.0
2022-12-15 11:20:00,132.81,133.09,132.74,132.88,12334.0,131.7612,132.039,131.6917,131.8306,12334.0
2022-12-15 11:30:00,132.85,132.96,132.55,132.93,11786.0,131.8008,131.91,131.5032,131.8802,11786.0
2022-12-15 11:40:00,132.94,132.98,132.65,132.67,10383.0,131.8901,131.9298,131.6024,131.6223,10383.0
2022-12-15 11:50:00,132.7,132.8,132.54,132.77,14464.0,131.652,131.7512,131.4933,131.7215,14464.0
2022-12-15 12:00:00,132.78,133.09,132.7,132.7,14258.0,131.7314,132.039,131.652,131.652,14258.0
2022-12-15 12:10:00,132.74,133.02,132.69,132.97,15342.0,131.6917,131.9695,131.6421,131.9199,15342.0
2022-12-15 12:20:00,132.97,132.97,132.72,132.94,6618.0,131.9199,131.9199,131.6719,131.8901,6618.0
2022-12-15 12:30:00,132.97,133.44,132.96,133.28,6958.0,131.9199,132.3862,131.91,132.2275,6958.0
2022-12-15 12:40:00,133.25,133.43,133.17,133.21,7033.0,132.1977,132.3763,132.1183,132.158,7033.0
2022-12-15 12:50:00,133.19,133.27,132.99,133.09,10941.0,132.1382,132.2175,131.9397,132.039,10941.0
2022-12-15 13:00:00,133.09,133.1,132.56,132.56,31439.0,132.039,132.0489,131.5131,131.5131,31439.0
2022-12-15 13:10:00,132.56,132.66,132.43,132.44,13784.0,131.5131,131.6123,131.3842,131.3941,13784.0
2022-12-15 13:20:00,132.43,132.46,132.26,132.38,10639.0,131.3842,131.4139,131.2155,131.3346,10639.0
2022-12-15 13:30:00,132.34,132.67,132.24,132.6,20550.0,131.2949,131.6223,131.1957,131.5528,20550.0
2022-12-15 13:40:00,132.59,132.73,132.58,132.69,8913.0,131.5429,131.6818,131.533,131.6421,8913.0
2022-12-15 13:50:00,132.67,132.79,132.57,132.76,11197.0,131.6223,131.7413,131.5231,131.7116,11197.0
2022-12-15 14:00:00,132.77,132.77,132.49,132.5,10628.0,131.7215,131.7215,131.4437,131.4536,10628.0
2022-12-15 14:10:00,132.48,132.84,132.45,132.77,12538.0,131.4338,131.7909,131.404,131.7215,12538.0
2022-12-15 14:20:00,132.76,132.78,132.56,132.73,13508.0,131.7116,131.7314,131.5131,131.6818,13508.0
2022-12-15 14:30:00,132.7,133.05,132.7,132.97,16428.0,131.652,131.9993,131.652,131.9199,16428.0
2022-12-15 14:40:00,133.0,133.17,132.9,133.02,13035.0,131.9497,132.1183,131.8505,131.9695,13035.0
2022-12-15 14:50:00,133.02,133.35,132.95,133.34,16465.0,131.9695,132.2969,131.9001,132.287,16465.0
2022-12-15 15:00:00,133.34,133.57,133.3,133.56,13046.0,132.287,132.5152,132.2473,132.5052,13046.0
2022-12-15 15:10:00,133.57,133.57,133.22,133.23,13892.0,132.5152,132.5152,132.1679,132.1778,13892.0
2022-12-15 15:20:00,133.22,133.56,133.16,133.53,17699.0,132.1679,132.5052,132.1084,132.4755,17699.0
2022-12-15 15:30:00,133.56,133.68,133.28,133.36,34246.0,132.5052,132.6243,132.2275,132.3068,34246.0
2022-12-15 15:40:00,133.35,133.41,132.97,133.02,50794.0,132.2969,132.3564,131.9199,131.9695,50794.0
2022-12-15 15:50:00,133.02,133.32,132.91,133.31,109062.0,131.9695,132.2671,131.8604,132.2572,109062.0
2022-12-16 09:30:00,132.16,132.57,132.0,132.4,188691.0,131.1163,131.5231,130.9576,131.3544,188691.0
2022-12-16 09:40:00,132.39,132.46,131.85,132.29,19322.0,131.3445,131.4139,130.8087,131.2453,19322.0
2022-12-16 09:50:00,132.54,132.72,132.06,132.08,12036.0,131.4933,131.6719,131.0171,131.0369,12036.0
2022-12-16 10:00:00,132.07,132.07,131.28,131.28,11474.0,131.027,131.027,130.2432,130.2432,11474.0
2022-12-16 10:10:00,131.27,131.54,131.05,131.54,14200.0,130.2333,130.5012,130.0151,130.5012,14200.0
2022-12-16 10:20:00,131.42,131.5,131.25,131.31,9976.0,130.3821,130.4615,130.2135,130.273,9976.0
2022-12-16 10:30:00,131.37,131.72,131.22,131.72,13981.0,130.3325,130.6798,130.1837,130.6798,13981.0
2022-12-16 10:40:00,131.67,131.86,131.53,131.81,13955.0,130.6302,130.8187,130.4913,130.7691,13955.0
2022-12-16 10:50:00,131.81,131.81,131.49,131.58,8960.0,130.7691,130.7691,130.4516,130.5409,8960.0
2022-12-16 11:00:00,131.63,131.69,131.47,131.56,11721.0,130.5905,130.65,130.4317,130.521,11721.0
2022-12-16 11:10:00,131.53,131.81,131.38,131.72,12514.0,130.4913,130.7691,130.3425,130.6798,12514.0
2022-12-16 11:20:00,131.69,131.69,131.3,131.31,10109.0,130.65,130.65,130.2631,130.273,10109.0
2022-12-16 11:30:00,131.32,131.76,131.32,131.69,9980.0,130.2829,130.7195,130.2829,130.65,9980.0
2022-12-16 11:40:00,131.69,131.69,131.02,131.05,8822.0,130.65,130.65,129.9853,130.0151,8822.0
2022-12-16 11:50:00,131.06,131.29,131.05,131.13,14894.0,130.025,130.2532,130.0151,130.0944,14894.0
2022-12-16 12:00:00,131.2,131.23,130.95,131.09,8566.0,130.1639,130.1936,129.9159,130.0547,8566.0
2022-12-16 12:10:00,131.07,131.41,131.03,131.38,18678.0,130.0349,130.3722,129.9952,130.3425,18678.0
2022-12-16 12:20:00,131.38,131.53,131.3,131.53,9583.0,130.3425,130.4913,130.2631,130.4913,9583.0
2022-12-16 12:30:00,131.58,131.89,131.58,131.81,19104.0,130.5409,130.8484,130.5409,130.7691,19104.0
2022-12-16 12:40:00,131.79,131.8,131.57,131.57,13025.0,130.7492,130.7591,130.531,130.531,13025.0
2022-12-16 12:50:00,131.59,131.73,131.5,131.53,7780.0,130.5508,130.6897,130.4615,130.4913,7780.0
2022-12-16 13:00:00,131.54,131.57,131.27,131.46,11448.0,130.5012,130.531,130.2333,130.4218,11448.0
2022-12-16 13:10:00,131.42,131.44,131.2,131.25,14360.0,130.3821,130.402,130.1639,130.2135,14360.0
2022-12-16 13:20:00,131.2,131.22,131.01,131.07,18666.0,130.1639,130.1837,129.9754,130.0349,18666.0
2022-12-16 13:30:00,131.09,131.28,131.04,131.07,19061.0,130.0547,130.2432,130.0051,130.0349,19061.0
2022-12-16 13:40:00,131.06,131.25,131.06,131.18,16033.0,130.025,130.2135,130.025,130.144,16033.0
2022-12-16 13:50:00,131.2,131.2,130.84,130.84,15502.0,130.1639,130.1639,129.8067,129.8067,15502.0
2022-12-16 14:00:00,130.85,130.87,130.62,130.86,19758.0,129.8166,129.8365,129.5885,129.8266,19758.0
2022-12-16 14:10:00,130.86,130.95,130.72,130.75,22602.0,129.8266,129.9159,129.6877,129.7174,22602.0
2022-12-16 14:20:00,130.78,130.78,130.41,130.55,18468.0,129.7472,129.7472,129.3801,129.519,18468.0
2022-12-16 14:30:00,130.55,130.7,130.4,130.66,13626.0,129.519,129.6678,129.3702,129.6281,13626.0
2022-12-16 14:40:00,130.68,130.69,130.4,130.47,30529.0,129.648,129.6579,129.3702,129.4396,30529.0
2022-12-16 14:50:00,130.47,130.84,130.4,130.67,49705.0,129.4396,129.8067,129.3702,129.6381,49705.0
2022-12-16 15:00:00,130.67,130.87,130.47,130.58,48648.0,129.6381,129.8365,129.4396,129.5488,48648.0
2022-12-16 15:10:00,130.56,130.9,130.53,130.73,57832.0,129.5289,129.8662,129.4992,129.6976,57832.0
2022-12-16 15:20:00,130.74,130.99,130.73,130.89,49951.0,129.7075,129.9555,129.6976,129.8563,49951.0
2022-12-16 15:30:00,130.93,131.22,130.88,130.94,62483.0,129.896,130.1837,129.8464,129.9059,62483.0
2022-12-16 15:40:00,130.95,131.11,130.59,130.78,100462.0,129.9159,130.0746,129.5587,129.7472,100462.0
2022-12-16 15:50:00,130.79,131.08,130.73,130.98,213942.0,129.7571,130.0448,129.6976,129.9456,213942.0
2022-12-19 09:30:00,131.07,131.59,130.89,131.21,27257.0,130.0349,130.5508,129.8563,130.1738,27257.0
2022-12-19 09:40:00,131.19,131.19,130.63,130.64,48425.0,130.154,130.154,129.5984,129.6083,48425.0
2022-12-19 09:50:00,130.64,130.77,130.52,130.54,19611.0,129.6083,129.7373,129.4892,129.5091,19611.0
2022-12-19 10:00:00,130.61,130.62,130.38,130.38,16421.0,129.5785,129.5885,129.3504,129.3504,16421.0
2022-12-19 10:10:00,130.4,130.75,130.32,130.75,121872.0,129.3702,129.7174,129.2908,129.7174,121872.0
2022-12-19 10:20:00,130.77,131.05,130.68,130.71,36427.0,129.7373,130.0151,129.648,129.6777,36427.0
2022-12-19 10:30:00,130.68,130.9,130.61,130.68,14966.0,129.648,129.8662,129.5785,129.648,14966.0
2022-12-19 10:40:00,130.69,130.69,130.32,130.51,17826.0,129.6579,129.6579,129.2908,129.4793,17826.0
2022-12-19 10:50:00,130.51,130.61,130.11,130.21,13648.0,129.4793,129.5785,129.0825,129.1817,13648.0
2022-12-19 11:00:00,130.19,130.3,129.93,130.3,13514.0,129.1619,129.271,128.9039,129.271,13514.0
2022-12-19 11:10:00,130.3,130.7,130.14,130.67,18096.0,129.271,129.6678,129.1122,129.6381,18096.0
2022-12-19 11:20:00,130.7,130.71,130.31,130.48,39928.0,129.6678,129.6777,129.2809,129.4496,39928.0
2022-12-19 11:30:00,130.47,130.5,130.06,130.14,22442.0,129.4396,129.4694,129.0329,129.1122,22442.0
2022-12-19 11:40:00,130.1,130.1,129.95,129.95,18119.0,129.0726,129.0726,128.9237,128.9237,18119.0
2022-12-19 11:50:00,129.99,130.02,129.7,129.8,54860.0,128.9634,128.9932,128.6757,128.7749,54860.0
2022-12-19 12:00:00,129.81,129.81,129.65,129.76,13875.0,128.7849,128.7849,128.6261,128.7353,13875.0
2022-12-19 12:10:00,129.8,130.18,129.79,130.05,10348.0,128.7749,129.1519,128.765,129.023,10348.0
2022-12-19 12:20:00,130.05,130.05,129.87,129.93,9434.0,129.023,129.023,128.8444,128.9039,9434.0
2022-12-19 12:30:00,129.97,130.05,129.79,129.96,54841.0,128.9436,129.023,128.765,128.9337,54841.0
2022-12-19 12:40:00,129.99,130.09,129.86,129.91,8249.0,128.9634,129.0626,128.8345,128.8841,8249.0
2022-12-19 12:50:00,129.93,130.01,129.72,129.81,19546.0,128.9039,128.9833,128.6956,128.7849,19546.0
2022-12-19 13:00:00,129.81,129.98,129.75,129.87,10712.0,128.7849,128.9535,128.7253,128.8444,10712.0
2022-12-19 13:10:00,129.87,130.03,129.86,129.92,8554.0,128.8444,129.0031,128.8345,128.894,8554.0
2022-12-19 13:20:00,129.92,129.95,129.52,129.66,15630.0,128.894,128.9237,128.4971,128.636,15630.0
2022-12-19 13:30:00,129.65,129.65,129.49,129.53,8032.0,128.6261,128.6261,128.4674,128.5071,8032.0
2022-12-19 13:40:00,129.49,129.51,129.22,129.34,10612.0,128.4674,128.4872,128.1995,128.3186,10612.0
2022-12-19 13:50:00,129.34,129.6,129.32,129.44,53439.0,128.3186,128.5765,128.2987,128.4178,53439.0
2022-12-19 14:00:00,129.48,129.6,129.35,129.57,32859.0,128.4575,128.5765,128.3285,128.5468,32859.0
2022-12-19 14:10:00,129.64,129.66,129.38,129.39,15304.0,128.6162,128.636,128.3583,128.3682,15304.0
2022-12-19 14:20:00,129.38,129.47,129.21,129.21,16746.0,128.3583,128.4475,128.1896,128.1896,16746.0
2022-12-19 14:30:00,129.18,129.26,129.0,129.04,26188.0,128.1598,128.2392,127.9813,128.0209,26188.0
2022-12-19 14:40:00,129.01,129.1,128.84,128.97,13804.0,127.9912,128.0805,127.8225,127.9515,13804.0
2022-12-19 14:50:00,128.92,128.94,128.67,128.94,15088.0,127.9019,127.9217,127.6539,127.9217,15088.0
2022-12-19 15:00:00,128.96,129.02,128.83,128.93,41070.0,127.9416,128.0011,127.8126,127.9118,41070.0
2022-12-19 15:10:00,128.91,129.31,128.91,129.31,21118.0,127.892,128.2888,127.892,128.2888,21118.0
2022-12-19 15:20:00,129.3,129.68,129.3,129.65,27200.0,128.2789,128.6559,128.2789,128.6261,27200.0
2022-12-19 15:30:00,129.7,129.91,129.63,129.63,31235.0,128.6757,128.8841,128.6063,128.6063,31235.0
2022-12-19 15:40:00,129.63,129.9,129.52,129.79,29292.0,128.6063,128.8741,128.4971,128.765,29292.0
2022-12-19 15:50:00,129.78,129.98,129.61,129.91,127563.0,128.7551,128.9535,128.5864,128.8841,127563.0
2022-12-20 09:30:00,129.9,130.74,129.25,130.44,21017.0,128.8741,129.7075,128.2293,129.4099,21017.0
2022-12-20 09:40:00,130.27,130.27,129.26,129.57,90785.0,129.2412,129.2412,128.2392,128.5468,90785.0
2022-12-20 09:50:00,129.41,129.63,129.13,129.51,39106.0,128.388,128.6063,128.1102,128.4872,39106.0
2022-12-20 10:00:00,129.55,130.01,129.33,129.33,37019.0,128.5269,128.9833,128.3086,128.3086,37019.0
2022-12-20 10:10:00,129.4,129.7,129.05,129.7,24981.0,128.3781,128.6757,128.0309,128.6757,24981.0
2022-12-20 10:20:00,129.72,130.1,129.72,129.88,27373.0,128.6956,129.0726,128.6956,128.8543,27373.0
2022-12-20 10:30:00,129.89,130.16,129.8,129.81,66157.0,128.8642,129.1321,128.7749,128.7849,66157.0
2022-12-20 10:40:00,129.8,129.94,129.64,129.78,12336.0,128.7749,128.9138,128.6162,128.7551,12336.0
2022-12-20 10:50:00,129.76,129.9,129.6,129.6,20565.0,128.7353,128.8741,128.5765,128.5765,20565.0
2022-12-20 11:00:00,129.62,129.84,129.5,129.76,10281.0,128.5964,128.8146,128.4773,128.7353,10281.0
2022-12-20 11:10:00,129.76,129.76,129.27,129.38,13814.0,128.7353,128.7353,128.2491,128.3583,13814.0
2022-12-20 11:20:00,129.42,129.66,129.31,129.53,23809.0,128.3979,128.636,128.2888,128.5071,23809.0
2022-12-20 11:30:00,129.53,129.6,128.98,129.07,12351.0,128.5071,128.5765,127.9614,128.0507,12351.0
2022-12-20 11:40:00,128.88,128.97,128.73,128.97,9005.0,127.8622,127.9515,127.7134,127.9515,9005.0
2022-12-20 11:50:00,128.95,128.98,128.64,128.8,38916.0,127.9316,127.9614,127.6241,127.7828,38916.0
2022-12-20 12:00:00,128.82,128.95,128.77,128.92,36042.0,127.8027,127.9316,127.7531,127.9019,36042.0
2022-12-20 12:10:00,128.93,129.06,128.67,128.69,14244.0,127.9118,128.0408,127.6539,127.6737,14244.0
2022-12-20 12:20:00,128.73,128.93,128.69,128.79,12105.0,127.7134,127.9118,127.6737,127.7729,12105.0
2022-12-20 12:30:00,128.8,128.81,128.51,128.54,8744.0,127.7828,127.7928,127.4951,127.5249,8744.0
2022-12-20 12:40:00,128.57,128.79,128.57,128.72,15166.0,127.5546,127.7729,127.5546,127.7035,15166.0
2022-12-20 12:50:00,128.73,128.77,128.61,128.7,9544.0,127.7134,127.7531,127.5943,127.6836,9544.0
2022-12-20 13:00:00,128.7,129.04,128.65,129.01,11953.0,127.6836,128.0209,127.634,127.9912,11953.0
2022-12-20 13:10:00,129.0,129.11,128.82,129.09,9458.0,127.9813,128.0904,127.8027,128.0705,9458.0
2022-12-20 13:20:00,129.08,129.44,129.02,129.41,6578.0,128.0606,128.4178,128.0011,128.388,6578.0
2022-12-20 13:30:00,129.41,129.63,129.39,129.56,9648.0,128.388,128.6063,128.3682,128.5368,9648.0
2022-12-20 13:40:00,129.57,129.57,129.24,129.24,10007.0,128.5468,128.5468,128.2194,128.2194,10007.0
2022-12-20 13:50:00,129.2,129.39,129.19,129.3,8203.0,128.1797,128.3682,128.1698,128.2789,8203.0
2022-12-20 14:00:00,129.33,129.4,129.25,129.4,9925.0,128.3086,128.3781,128.2293,128.3781,9925.0
2022-12-20 14:10:00,129.39,129.66,129.39,129.5,11360.0,128.3682,128.636,128.3682,128.4773,11360.0
2022-12-20 14:20:00,129.48,129.57,129.45,129.56,21310.0,128.4575,128.5468,128.4277,128.5368,21310.0
2022-12-20 14:30:00,129.59,129.61,129.35,129.37,13688.0,128.5666,128.5864,128.3285,128.3483,13688.0
2022-12-20 14:40:00,129.37,129.38,129.13,129.18,7232.0,128.3483,128.3583,128.1102,128.1598,7232.0
2022-12-20 14:50:00,129.2,129.39,129.1,129.38,14510.0,128.1797,128.3682,128.0805,128.3583,14510.0
2022-12-20 15:00:00,129.42,129.42,129.11,129.15,18539.0,128.3979,128.3979,128.0904,128.1301,18539.0
2022-12-20 15:10:00,129.13,129.24,128.95,128.96,19380.0,128.1102,128.2194,127.9316,127.9416,19380.0
2022-12-20 15:20:00,128.98,129.41,128.92,129.35,35798.0,127.9614,128.388,127.9019,128.3285,35798.0
2022-12-20 15:30:00,129.35,129.66,129.24,129.64,21923.0,128.3285,128.636,128.2194,128.6162,21923.0
2022-12-20 15:40:00,129.66,129.71,129.52,129.67,30380.0,128.636,128.6856,128.4971,128.646,30380.0
2022-12-20 15:50:00,129.66,129.68,129.38,129.53,125742.0,128.636,128.6559,128.3583,128.5071,125742.0
2022-12-21 09:30:00,130.07,130.64,128.91,128.91,88026.0,129.0428,129.6083,127.892,127.892,88026.0
2022-12-21 09:40:00,129.1,129.1,126.5,126.72,124859.0,128.0805,128.0805,125.501,125.7193,124859.0
2022-12-21 09:50:00,126.67,126.99,126.11,126.14,134680.0,125.6697,125.9871,125.1141,125.1438,134680.0
2022-12-21 10:00:00,126.25,126.79,126.1,126.79,128080.0,125.253,125.7887,125.1042,125.7887,128080.0
2022-12-21 10:10:00,126.79,127.1,126.52,126.84,68744.0,125.7887,126.0963,125.5208,125.8383,68744.0
2022-12-21 10:20:00,126.84,127.43,126.84,127.08,51712.0,125.8383,126.4237,125.8383,126.0764,51712.0
2022-12-21 10:30:00,127.14,127.75,127.0,127.75,66007.0,126.1359,126.7411,125.997,126.7411,66007.0
2022-12-21 10:40:00,127.75,127.97,127.59,127.59,23640.0,126.7411,126.9594,126.5824,126.5824,23640.0
2022-12-21 10:50:00,127.62,127.74,127.44,127.56,20396.0,126.6122,126.7312,126.4336,126.5526,20396.0
2022-12-21 11:00:00,127.57,127.79,127.55,127.76,38927.0,126.5625,126.7808,126.5427,126.751,38927.0
2022-12-21 11:10:00,127.75,127.8,127.46,127.46,23719.0,126.7411,126.7907,126.4534,126.4534,23719.0
2022-12-21 11:20:00,127.46,127.55,127.28,127.33,23704.0,126.4534,126.5427,126.2748,126.3244,23704.0
2022-12-21 11:30:00,127.33,127.57,127.19,127.23,88797.0,126.3244,126.5625,126.1855,126.2252,88797.0
2022-12-21 11:40:00,127.25,127.33,126.96,127.15,18094.0,126.2451,126.3244,125.9574,126.1459,18094.0
2022-12-21 11:50:00,127.12,127.25,126.95,127.05,16414.0,126.1161,126.2451,125.9474,126.0467,16414.0
2022-12-21 12:00:00,127.04,127.15,126.99,127.01,21996.0,126.0367,126.1459,125.9871,126.007,21996.0
2022-12-21 12:10:00,127.01,127.08,126.85,126.94,35102.0,126.007,126.0764,125.8482,125.9375,35102.0
2022-12-21 12:20:00,126.9,127.1,126.69,126.69,39290.0,125.8978,126.0963,125.6895,125.6895,39290.0
2022-12-21 12:30:00,126.74,127.04,126.71,126.97,22120.0,125.7391,126.0367,125.7093,125.9673,22120.0
2022-12-21 12:40:00,126.97,127.2,126.96,127.05,30537.0,125.9673,126.1955,125.9574,126.0467,30537.0
2022-12-21 12:50:00,127.06,127.09,126.9,127.03,16433.0,126.0566,126.0863,125.8978,126.0268,16433.0
2022-12-21 13:00:00,127.03,127.26,126.98,127.16,73785.0,126.0268,126.255,125.9772,126.1558,73785.0
2022-12-21 13:10:00,127.17,127.21,126.9,127.0,24436.0,126.1657,126.2054,125.8978,125.997,24436.0
2022-12-21 13:20:00,127.0,127.1,126.93,127.0,27971.0,125.997,126.0963,125.9276,125.997,27971.0
2022-12-21 13:30:00,127.01,127.28,127.0,127.28,35199.0,126.007,126.2748,125.997,126.2748,35199.0
2022-12-21 13:40:00,127.26,127.33,127.15,127.22,60020.0,126.255,126.3244,126.1459,126.2153,60020.0
2022-12-21 13:50:00,127.23,127.45,127.22,127.39,51737.0,126.2252,126.4435,126.2153,126.384,51737.0
2022-12-21 14:00:00,127.43,127.54,127.37,127.46,35438.0,126.4237,126.5328,126.3641,126.4534,35438.0
2022-12-21 14:10:00,127.46,127.71,127.45,127.46,30589.0,126.4534,126.7014,126.4435,126.4534,30589.0
2022-12-21 14:20:00,127.45,127.45,127.27,127.28,17427.0,126.4435,126.4435,126.2649,126.2748,17427.0
2022-12-21 14:30:00,127.28,127.32,127.15,127.15,20507.0,126.2748,126.3145,126.1459,126.1459,20507.0
2022-12-21 14:40:00,127.19,127.24,127.14,127.17,18378.0,126.1855,126.2352,126.1359,126.1657,18378.0
2022-12-21 14:50:00,127.17,127.17,126.89,127.06,64421.0,126.1657,126.1657,125.8879,126.0566,64421.0
2022-12-21 15:00:00,127.04,127.14,126.88,126.92,28667.0,126.0367,126.1359,125.878,125.9177,28667.0
2022-12-21 15:10:00,126.89,127.0,126.65,126.99,25388.0,125.8879,125.997,125.6498,125.9871,25388.0
2022-12-21 15:20:00,127.0,127.1,126.85,126.89,49449.0,125.997,126.0963,125.8482,125.8879,49449.0
2022-12-21 15:30:00,126.92,126.98,126.73,126.75,59185.0,125.9177,125.9772,125.7292,125.749,59185.0
2022-12-21 15:40:00,126.76,126.98,126.59,126.93,64210.0,125.7589,125.9772,125.5903,125.9276,64210.0
2022-12-21 15:50:00,126.92,127.3,126.63,127.25,219416.0,125.9177,126.2947,125.63,126.2451,219416.0
2022-12-22 09:30:00,126.32,126.83,126.16,126.4,30838.0,125.3224,125.8284,125.1637,125.4018,30838.0
2022-12-22 09:40:00,126.39,127.13,126.38,126.63,14633.0,125.3919,126.126,125.3819,125.63,14633.0
2022-12-22 09:50:00,126.45,126.63,126.14,126.26,37708.0,125.4514,125.63,125.1438,125.2629,37708.0
2022-12-22 10:00:00,126.26,126.26,125.49,125.56,44690.0,125.2629,125.2629,124.499,124.5684,44690.0
2022-12-22 10:10:00,125.56,125.7,125.13,125.6,15919.0,124.5684,124.7073,124.1418,124.6081,15919.0
2022-12-22 10:20:00,125.5,125.77,125.46,125.51,14157.0,124.5089,124.7768,124.4692,124.5188,14157.0
2022-12-22 10:30:00,125.4,125.49,125.16,125.39,15509.0,124.4097,124.499,124.1716,124.3998,15509.0
2022-12-22 10:40:00,125.36,125.42,125.17,125.33,12702.0,124.37,124.4295,124.1815,124.3402,12702.0
2022-12-22 10:50:00,125.31,125.68,125.3,125.6,43574.0,124.3204,124.6875,124.3105,124.6081,43574.0
2022-12-22 11:00:00,125.56,125.67,125.42,125.56,51138.0,124.5684,124.6776,124.4295,124.5684,51138.0
2022-12-22 11:10:00,125.57,125.72,125.26,125.72,17463.0,124.5783,124.7272,124.2708,124.7272,17463.0
2022-12-22 11:20:00,125.7,125.83,125.52,125.62,12009.0,124.7073,124.8363,124.5287,124.6279,12009.0
2022-12-22 11:30:00,125.62,125.66,125.48,125.53,18896.0,124.6279,124.6676,124.4891,124.5387,18896.0
2022-12-22 11:40:00,125.52,125.66,125.28,125.3,63592.0,124.5287,124.6676,124.2906,124.3105,63592.0
2022-12-22 11:50:00,125.32,125.34,125.13,125.25,11409.0,124.3303,124.3502,124.1418,124.2609,11409.0
2022-12-22 12:00:00,125.24,125.24,125.0,125.19,7791.0,124.2509,124.2509,124.0128,124.2013,7791.0
2022-12-22 12:10:00,125.2,125.47,125.2,125.46,7150.0,124.2113,124.4791,124.2113,124.4692,7150.0
2022-12-22 12:20:00,125.46,125.5,124.95,125.0,18142.0,124.4692,124.5089,123.9632,124.0128,18142.0
2022-12-22 12:30:00,125.02,125.07,124.93,125.05,19814.0,124.0327,124.0823,123.9434,124.0624,19814.0
2022-12-22 12:40:00,125.05,125.09,124.96,125.02,20182.0,124.0624,124.1021,123.9732,124.0327,20182.0
2022-12-22 12:50:00,125.01,125.01,124.9,124.99,9693.0,124.0228,124.0228,123.9136,124.0029,9693.0
2022-12-22 13:00:00,125.0,125.0,124.7,124.99,20873.0,124.0128,124.0128,123.7152,124.0029,20873.0
2022-12-22 13:10:00,124.98,125.01,124.86,124.95,17891.0,123.993,124.0228,123.8739,123.9632,17891.0
2022-12-22 13:20:00,124.95,125.02,124.88,124.96,24248.0,123.9632,124.0327,123.8938,123.9732,24248.0
2022-12-22 13:30:00,124.87,124.87,124.45,124.66,11975.0,123.8839,123.8839,123.4672,123.6755,11975.0
2022-12-22 13:40:00,124.65,124.89,124.61,124.82,12739.0,123.6656,123.9037,123.6259,123.8343,12739.0
2022-12-22 13:50:00,124.79,124.79,124.39,124.55,16171.0,123.8045,123.8045,123.4077,123.5664,16171.0
2022-12-22 14:00:00,124.56,124.86,124.56,124.82,11768.0,123.5763,123.8739,123.5763,123.8343,11768.0
2022-12-22 14:10:00,124.86,125.1,124.77,125.03,24741.0,123.8739,124.1121,123.7847,124.0426,24741.0
2022-12-22 14:20:00,125.03,125.16,124.74,125.14,23679.0,124.0426,124.1716,123.7549,124.1517,23679.0
2022-12-22 14:30:00,125.13,125.39,125.07,125.18,24227.0,124.1418,124.3998,124.0823,124.1914,24227.0
2022-12-22 14:40:00,125.24,125.72,125.24,125.69,14336.0,124.2509,124.7272,124.2509,124.6974,14336.0
2022-12-22 14:50:00,125.69,125.87,125.64,125.69,38640.0,124.6974,124.876,124.6478,124.6974,38640.0
2022-12-22 15:00:00,125.67,125.79,125.5,125.75,13917.0,124.6776,124.7966,124.5089,124.7569,13917.0
2022-12-22 15:10:00,125.76,125.92,125.65,125.88,11162.0,124.7668,124.9256,124.6577,124.8859,11162.0
2022-12-22 15:20:00,125.9,126.17,125.9,126.1,15133.0,124.9057,125.1736,124.9057,125.1042,15133.0
2022-12-22 15:30:00,126.1,126.14,125.88,125.97,26101.0,125.1042,125.1438,124.8859,124.9752,26101.0
2022-12-22 15:40:00,125.97,125.97,125.55,125.87,25722.0,124.9752,124.9752,124.5585,124.876,25722.0
2022-12-22 15:50:00,125.8,126.01,125.74,125.94,118360.0,124.8065,125.0149,124.747,124.9454,118360.0
2022-12-23 09:30:00,125.53,126.2,125.04,125.45,20732.0,124.5387,125.2034,124.0525,124.4593,20732.0
2022-12-23 09:40:00,125.37,125.71,125.13,125.3,19028.0,124.3799,124.7172,124.1418,124.3105,19028.0
2022-12-23 09:50:00,125.36,125.67,125.11,125.14,25744.0,124.37,124.6776,124.122,124.1517,25744.0
2022-12-23 10:00:00,125.25,126.15,125.11,126.15,24460.0,124.2609,125.1538,124.122,125.1538,24460.0
2022-12-23 10:10:00,126.18,126.62,125.89,126.51,14210.0,125.1835,125.62,124.8958,125.5109,14210.0
2022-12-23 10:20:00,126.5,126.92,126.5,126.63,10058.0,125.501,125.9177,125.501,125.63,10058.0
2022-12-23 10:30:00,126.66,127.05,126.65,127.04,13241.0,125.6597,126.0467,125.6498,126.0367,13241.0
2022-12-23 10:40:00,127.04,127.09,126.64,126.65,10524.0,126.0367,126.0863,125.6399,125.6498,10524.0
2022-12-23 10:50:00,126.71,126.71,126.28,126.31,21269.0,125.7093,125.7093,125.2827,125.3125,21269.0
2022-12-23 11:00:00,126.23,126.31,126.1,126.22,5024.0,125.2331,125.3125,125.1042,125.2232,5024.0
2022-12-23 11:10:00,126.27,126.34,126.18,126.21,6470.0,125.2728,125.3423,125.1835,125.2133,6470.0
2022-12-23 11:20:00,126.27,126.61,126.24,126.28,18844.0,125.2728,125.6101,125.243,125.2827,18844.0
2022-12-23 11:30:00,126.33,126.48,126.26,126.44,7130.0,125.3323,125.4812,125.2629,125.4415,7130.0
2022-12-23 11:40:00,126.47,126.61,126.4,126.61,4568.0,125.4712,125.6101,125.4018,125.6101,4568.0
2022-12-23 11:50:00,126.67,126.67,126.47,126.65,7129.0,125.6697,125.6697,125.4712,125.6498,7129.0
2022-12-23 12:00:00,126.67,126.75,126.57,126.59,4640.0,125.6697,125.749,125.5704,125.5903,4640.0
2022-12-23 12:10:00,126.59,126.77,126.56,126.66,11824.0,125.5903,125.7689,125.5605,125.6597,11824.0
2022-12-23 12:20:00,126.67,126.8,126.62,126.71,18956.0,125.6697,125.7986,125.62,125.7093,18956.0
2022-12-23 12:30:00,126.72,126.9,126.59,126.66,9852.0,125.7193,125.8978,125.5903,125.6597,9852.0
2022-12-23 12:40:00,126.67,126.71,126.47,126.49,16052.0,125.6697,125.7093,125.4712,125.4911,16052.0
2022-12-23 12:50:00,126.5,126.54,126.44,126.5,17572.0,125.501,125.5407,125.4415,125.501,17572.0
2022-12-23 13:00:00,126.5,126.55,126.42,126.5,18571.0,125.501,125.5506,125.4216,125.501,18571.0
2022-12-23 13:10:00,126.51,126.54,126.41,126.49,10274.0,125.5109,125.5407,125.4117,125.4911,10274.0
2022-12-23 13:20:00,126.51,126.63,126.45,126.5,12574.0,125.5109,125.63,125.4514,125.501,12574.0
2022-12-23 13:30:00,126.54,126.67,126.49,126.61,26253.0,125.5407,125.6697,125.4911,125.6101,26253.0
2022-12-23 13:40:00,126.58,126.69,126.29,126.47,6575.0,125.5804,125.6895,125.2927,125.4712,6575.0
2022-12-23 13:50:00,126.43,126.5,126.36,126.43,5364.0,125.4315,125.501,125.3621,125.4315,5364.0
2022-12-23 14:00:00,126.42,126.42,126.15,126.15,7376.0,125.4216,125.4216,125.1538,125.1538,7376.0
2022-12-23 14:10:00,126.14,126.44,126.14,126.44,4298.0,125.1438,125.4415,125.1438,125.4415,4298.0
2022-12-23 14:20:00,126.43,126.43,126.26,126.3,4871.0,125.4315,125.4315,125.2629,125.3026,4871.0
2022-12-23 14:30:00,126.32,126.59,126.32,126.5,8573.0,125.3224,125.5903,125.3224,125.501,8573.0
2022-12-23 14:40:00,126.52,126.54,126.36,126.36,5681.0,125.5208,125.5407,125.3621,125.3621,5681.0
2022-12-23 14:50:00,126.38,126.56,126.37,126.5,9592.0,125.3819,125.5605,125.372,125.501,9592.0
2022-12-23 15:00:00,126.51,126.65,126.36,126.36,14965.0,125.5109,125.6498,125.3621,125.3621,14965.0
2022-12-23 15:10:00,126.36,126.51,126.36,126.45,11864.0,125.3621,125.5109,125.3621,125.4514,11864.0
2022-12-23 15:20:00,126.44,126.46,126.18,126.25,10718.0,125.4415,125.4613,125.1835,125.253,10718.0
2022-12-23 15:30:00,126.27,126.27,126.12,126.25,14303.0,125.2728,125.2728,125.124,125.253,14303.0
2022-12-23 15:40:00,126.31,126.41,126.27,126.38,21658.0,125.3125,125.4117,125.2728,125.3819,21658.0
2022-12-23 15:50:00,126.42,126.51,126.27,126.47,94652.0,125.4216,125.5109,125.2728,125.4712,94652.0
2022-12-27 09:30:00,126.5,126.94,126.25,126.86,25867.0,125.501,125.9375,125.253,125.8582,25867.0
2022-12-27 09:40:00,126.8,126.8,126.07,126.14,18403.0,125.7986,125.7986,125.0744,125.1438,18403.0
2022-12-27 09:50:00,126.16,126.66,125.82,126.3,23644.0,125.1637,125.6597,124.8264,125.3026,23644.0
2022-12-27 10:00:00,126.35,126.58,126.19,126.43,15806.0,125.3522,125.5804,125.1934,125.4315,15806.0
2022-12-27 10:10:00,126.39,126.86,126.28,126.86,13711.0,125.3919,125.8582,125.2827,125.8582,13711.0
2022-12-27 10:20:00,126.86,127.39,126.78,126.83,24665.0,125.8582,126.384,125.7788,125.8284,24665.0
2022-12-27 10:30:00,126.86,127.06,126.59,126.91,18624.0,125.8582,126.0566,125.5903,125.9078,18624.0
2022-12-27 10:40:00,126.81,127.02,126.81,126.98,9360.0,125.8085,126.0169,125.8085,125.9772,9360.0
2022-12-27 10:50:00,127.03,127.05,126.46,126.47,12884.0,126.0268,126.0467,125.4613,125.4712,12884.0
2022-12-27 11:00:00,126.54,126.97,126.5,126.96,12040.0,125.5407,125.9673,125.501,125.9574,12040.0
2022-12-27 11:10:00,126.93,127.08,126.89,126.95,11537.0,125.9276,126.0764,125.8879,125.9474,11537.0
2022-12-27 11:20:00,126.95,127.12,126.76,127.04,13571.0,125.9474,126.1161,125.7589,126.0367,13571.0
2022-12-27 11:30:00,127.04,127.05,126.82,126.91,14561.0,126.0367,126.0467,125.8185,125.9078,14561.0
2022-12-27 11:40:00,126.91,126.96,126.7,126.84,15301.0,125.9078,125.9574,125.6994,125.8383,15301.0
2022-12-27 11:50:00,126.84,126.85,126.57,126.61,8817.0,125.8383,125.8482,125.5704,125.6101,8817.0
2022-12-27 12:00:00,126.61,126.77,126.49,126.61,13872.0,125.6101,125.7689,125.4911,125.6101,13872.0
2022-12-27 12:10:00,126.63,126.87,126.63,126.66,6854.0,125.63,125.8681,125.63,125.6597,6854.0
2022-12-27 12:20:00,126.61,126.61,126.45,126.45,4128.0,125.6101,125.6101,125.4514,125.4514,4128.0
2022-12-27 12:30:00,126.45,126.52,126.36,126.48,5826.0,125.4514,125.5208,125.3621,125.4812,5826.0
2022-12-27 12:40:00,126.52,126.56,126.24,126.24,8698.0,125.5208,125.5605,125.243,125.243,8698.0
2022-12-27 12:50:00,126.24,126.54,126.24,126.51,6033.0,125.243,125.5407,125.243,125.5109,6033.0
2022-12-27 13:00:00,126.58,126.6,126.44,126.44,5898.0,125.5804,125.6002,125.4415,125.4415,5898.0
2022-12-27 13:10:00,126.44,126.44,126.21,126.26,5791.0,125.4415,125.4415,125.2133,125.2629,5791.0
2022-12-27 13:20:00,126.26,126.27,126.17,126.21,4756.0,125.2629,125.2728,125.1736,125.2133,4756.0
2022-12-27 13:30:00,126.19,126.19,126.05,126.09,5681.0,125.1934,125.1934,125.0545,125.0942,5681.0
2022-12-27 13:40:00,126.12,126.14,125.96,125.96,9138.0,125.124,125.1438,124.9653,124.9653,9138.0
2022-12-27 13:50:00,125.98,126.1,125.94,125.97,7982.0,124.9851,125.1042,124.9454,124.9752,7982.0
2022-12-27 14:00:00,126.0,126.13,125.97,126.09,8546.0,125.0049,125.1339,124.9752,125.0942,8546.0
2022-12-27 14:10:00,126.09,126.11,125.87,125.9,7739.0,125.0942,125.1141,124.876,124.9057,7739.0
2022-12-27 14:20:00,125.9,126.02,125.85,125.89,8230.0,124.9057,125.0248,124.8561,124.8958,8230.0
2022-12-27 14:30:00,125.9,125.96,125.82,125.84,8986.0,124.9057,124.9653,124.8264,124.8462,8986.0
2022-12-27 14:40:00,125.81,125.94,125.71,125.93,12187.0,124.8164,124.9454,124.7172,124.9355,12187.0
2022-12-27 14:50:00,125.92,126.03,125.87,125.99,15980.0,124.9256,125.0347,124.876,124.995,15980.0
2022-12-27 15:00:00,126.03,126.13,125.93,126.1,9111.0,125.0347,125.1339,124.9355,125.1042,9111.0
2022-12-27 15:10:00,126.1,126.2,126.06,126.12,11285.0,125.1042,125.2034,125.0645,125.124,11285.0
2022-12-27 15:20:00,126.11,126.23,126.04,126.22,16055.0,125.1141,125.2331,125.0446,125.2232,16055.0
2022-12-27 15:30:00,126.23,126.27,126.08,126.17,24964.0,125.2331,125.2728,125.0843,125.1736,24964.0
2022-12-27 15:40:00,126.14,126.2,126.0,126.06,40466.0,125.1438,125.2034,125.0049,125.0645,40466.0
2022-12-27 15:50:00,126.05,126.05,125.67,125.75,115435.0,125.0545,125.0545,124.6776,124.7569,115435.0
2022-12-28 09:30:00,125.75,125.87,124.88,125.81,21462.0,124.7569,124.876,123.8938,124.8164,21462.0
2022-12-28 09:40:00,125.91,126.26,125.79,126.14,19192.0,124.9157,125.2629,124.7966,125.1438,19192.0
2022-12-28 09:50:00,126.07,126.19,125.77,125.9,21075.0,125.0744,125.1934,124.7768,124.9057,21075.0
2022-12-28 10:00:00,125.9,126.11,125.82,125.92,9069.0,124.9057,125.1141,124.8264,124.9256,9069.0
2022-12-28 10:10:00,125.88,125.94,125.59,125.79,35223.0,124.8859,124.9454,124.5982,124.7966,35223.0
2022-12-28 10:20:00,125.83,126.05,125.58,125.58,14540.0,124.8363,125.0545,124.5883,124.5883,14540.0
2022-12-28 10:30:00,125.65,125.73,125.42,125.42,11271.0,124.6577,124.7371,124.4295,124.4295,11271.0
2022-12-28 10:40:00,125.44,125.64,125.13,125.13,6435.0,124.4494,124.6478,124.1418,124.1418,6435.0
2022-12-28 10:50:00,125.2,125.21,124.8,124.86,9669.0,124.2113,124.2212,123.8144,123.8739,9669.0
2022-12-28 11:00:00,124.86,125.06,124.68,124.68,12672.0,123.8739,124.0724,123.6954,123.6954,12672.0
2022-12-28 11:10:00,124.65,124.78,124.53,124.78,7212.0,123.6656,123.7946,123.5466,123.7946,7212.0
2022-12-28 11:20:00,124.8,124.97,124.76,124.95,4953.0,123.8144,123.9831,123.7747,123.9632,4953.0
2022-12-28 11:30:00,124.94,125.0,124.72,124.72,8364.0,123.9533,124.0128,123.7351,123.7351,8364.0
2022-12-28 11:40:00,124.74,124.95,124.74,124.85,7215.0,123.7549,123.9632,123.7549,123.864,7215.0
2022-12-28 11:50:00,124.81,124.83,124.5,124.61,16680.0,123.8243,123.8442,123.5168,123.6259,16680.0
2022-12-28 12:00:00,124.56,124.67,124.37,124.58,27158.0,123.5763,123.6854,123.3878,123.5962,27158.0
2022-12-28 12:10:00,124.56,124.65,124.43,124.62,10862.0,123.5763,123.6656,123.4473,123.6358,10862.0
2022-12-28 12:20:00,124.67,124.72,124.61,124.71,6363.0,123.6854,123.7351,123.6259,123.7251,6363.0
2022-12-28 12:30:00,124.72,124.96,124.71,124.72,8210.0,123.7351,123.9732,123.7251,123.7351,8210.0
2022-12-28 12:40:00,124.79,124.84,124.66,124.84,5858.0,123.8045,123.8541,123.6755,123.8541,5858.0
2022-12-28 12:50:00,124.83,125.09,124.8,125.04,7743.0,123.8442,124.1021,123.8144,124.0525,7743.0
2022-12-28 13:00:00,125.05,125.27,125.05,125.17,16728.0,124.0624,124.2807,124.0624,124.1815,16728.0
2022-12-28 13:10:00,125.16,125.26,124.94,124.97,6405.0,124.1716,124.2708,123.9533,123.9831,6405.0
2022-12-28 13:20:00,124.98,124.99,124.84,124.94,15476.0,123.993,124.0029,123.8541,123.9533,15476.0
2022-12-28 13:30:00,124.93,124.94,124.62,124.63,5365.0,123.9434,123.9533,123.6358,123.6458,5365.0
2022-12-28 13:40:00,124.64,124.84,124.63,124.77,9062.0,123.6557,123.8541,123.6458,123.7847,9062.0
2022-12-28 13:50:00,124.7,124.82,124.59,124.76,9764.0,123.7152,123.8343,123.6061,123.7747,9764.0
2022-12-28 14:00:00,124.78,124.88,124.66,124.68,14937.0,123.7946,123.8938,123.6755,123.6954,14937.0
2022-12-28 14:10:00,124.66,124.67,124.45,124.67,8308.0,123.6755,123.6854,123.4672,123.6854,8308.0
2022-12-28 14:20:00,124.66,124.67,124.37,124.45,20955.0,123.6755,123.6854,123.3878,123.4672,20955.0
2022-12-28 14:30:00,124.43,124.58,124.34,124.42,7124.0,123.4473,123.5962,123.3581,123.4374,7124.0
2022-12-28 14:40:00,124.43,124.76,124.43,124.71,8112.0,123.4473,123.7747,123.4473,123.7251,8112.0
2022-12-28 14:50:00,124.7,124.7,124.55,124.64,10418.0,123.7152,123.7152,123.5664,123.6557,10418.0
2022-12-28 15:00:00,124.6,124.62,124.11,124.15,38011.0,123.616,123.6358,123.1299,123.1696,38011.0
2022-12-28 15:10:00,124.11,124.31,123.93,124.16,15463.0,123.1299,123.3283,122.9513,123.1795,15463.0
2022-12-28 15:20:00,124.21,124.26,124.11,124.23,13870.0,123.2291,123.2787,123.1299,123.2489,13870.0
2022-12-28 15:30:00,124.24,124.47,124.14,124.21,29196.0,123.2588,123.487,123.1596,123.2291,29196.0
2022-12-28 15:40:00,124.23,124.23,123.75,123.86,43392.0,123.2489,123.2489,122.7727,122.8818,43392.0
2022-12-28 15:50:00,123.88,124.17,123.74,124.02,108803.0,122.9017,123.1894,122.7628,123.0406,108803.0
2022-12-29 09:30:00,124.49,125.16,124.49,125.1,20328.0,123.5069,124.1716,123.5069,124.1121,20328.0
2022-12-29 09:40:00,125.13,125.27,124.75,125.22,15871.0,124.1418,124.2807,123.7648,124.2311,15871.0
2022-12-29 09:50:00,125.2,125.3,124.84,125.2,22396.0,124.2113,124.3105,123.8541,124.2113,22396.0
2022-12-29 10:00:00,125.23,125.59,125.14,125.52,18150.0,124.241,124.5982,124.1517,124.5287,18150.0
2022-12-29 10:10:00,125.55,125.83,125.45,125.74,18467.0,124.5585,124.8363,124.4593,124.747,18467.0
2022-12-29 10:20:00,125.83,125.99,125.6,125.64,21492.0,124.8363,124.995,124.6081,124.6478,21492.0
2022-12-29 10:30:00,125.65,126.12,125.65,126.07,21567.0,124.6577,125.124,124.6577,125.0744,21567.0
2022-12-29 10:40:00,126.05,126.21,125.67,125.83,25699.0,125.0545,125.2133,124.6776,124.8363,25699.0
2022-12-29 10:50:00,125.82,125.94,125.68,125.87,14484.0,124.8264,124.9454,124.6875,124.876,14484.0
2022-12-29 11:00:00,125.91,125.99,125.46,125.5,14163.0,124.9157,124.995,124.4692,124.5089,14163.0
2022-12-29 11:10:00,125.55,125.76,125.18,125.73,16225.0,124.5585,124.7668,124.1914,124.7371,16225.0
2022-12-29 11:20:00,125.66,125.75,125.59,125.71,8961.0,124.6676,124.7569,124.5982,124.7172,8961.0
2022-12-29 11:30:00,125.7,126.18,125.7,125.99,18109.0,124.7073,125.1835,124.7073,124.995,18109.0
2022-12-29 11:40:00,125.96,126.08,125.89,126.03,7942.0,124.9653,125.0843,124.8958,125.0347,7942.0
2022-12-29 11:50:00,126.05,126.18,126.02,126.16,8951.0,125.0545,125.1835,125.0248,125.1637,8951.0
2022-12-29 12:00:00,126.16,126.55,126.13,126.54,13650.0,125.1637,125.5506,125.1339,125.5407,13650.0
2022-12-29 12:10:00,126.57,126.65,126.13,126.25,17271.0,125.5704,125.6498,125.1339,125.253,17271.0
2022-12-29 12:20:00,126.23,126.45,126.23,126.3,12585.0,125.2331,125.4514,125.2331,125.3026,12585.0
2022-12-29 12:30:00,126.32,126.33,126.1,126.14,10369.0,125.3224,125.3323,125.1042,125.1438,10369.0
2022-12-29 12:40:00,126.17,126.22,126.05,126.11,7372.0,125.1736,125.2232,125.0545,125.1141,7372.0
2022-12-29 12:50:00,126.15,126.3,126.15,126.23,7959.0,125.1538,125.3026,125.1538,125.2331,7959.0
2022-12-29 13:00:00,126.23,126.33,126.19,126.27,7817.0,125.2331,125.3323,125.1934,125.2728,7817.0
2022-12-29 13:10:00,126.28,126.7,126.28,126.59,17570.0,125.2827,125.6994,125.2827,125.5903,17570.0
2022-12-29 13:20:00,126.56,126.56,126.28,126.29,15411.0,125.5605,125.5605,125.2827,125.2927,15411.0
2022-12-29 13:30:00,126.26,126.27,126.07,126.25,11449.0,125.2629,125.2728,125.0744,125.253,11449.0
2022-12-29 13:40:00,126.28,126.33,126.13,126.33,12254.0,125.2827,125.3323,125.1339,125.3323,12254.0
2022-12-29 13:50:00,126.37,126.51,126.3,126.38,15804.0,125.372,125.5109,125.3026,125.3819,15804.0
2022-12-29 14:00:00,126.34,126.51,126.33,126.44,9873.0,125.3423,125.5109,125.3323,125.4415,9873.0
2022-12-29 14:10:00,126.4,126.47,126.34,126.42,10524.0,125.4018,125.4712,125.3423,125.4216,10524.0
2022-12-29 14:20:00,126.44,126.44,126.29,126.29,11291.0,125.4415,125.4415,125.2927,125.2927,11291.0
2022-12-29 14:30:00,126.3,126.45,126.3,126.41,11234.0,125.3026,125.4514,125.3026,125.4117,11234.0
2022-12-29 14:40:00,126.42,126.54,126.33,126.38,15085.0,125.4216,125.5407,125.3323,125.3819,15085.0
2022-12-29 14:50:00,126.36,126.44,126.28,126.31,16640.0,125.3621,125.4415,125.2827,125.3125,16640.0
2022-12-29 15:00:00,126.32,126.38,126.18,126.28,47903.0,125.3224,125.3819,125.1835,125.2827,47903.0
2022-12-29 15:10:00,126.28,126.32,125.87,126.06,23618.0,125.2827,125.3224,124.876,125.0645,23618.0
2022-12-29 15:20:00,126.08,126.33,125.98,126.2,27327.0,125.0843,125.3323,124.9851,125.2034,27327.0
2022-12-29 15:30:00,126.2,126.32,126.01,126.02,19563.0,125.2034,125.3224,125.0149,125.0248,19563.0
2022-12-29 15:40:00,126.01,126.22,125.95,126.22,26457.0,125.0149,125.2232,124.9553,125.2232,26457.0
2022-12-29 15:50:00,126.22,126.25,125.96,126.06,96313.0,125.2232,125.253,124.9653,125.0645,96313.0
2022-12-30 09:30:00,125.04,125.75,124.87,125.44,16868.0,124.0525,124.7569,123.8839,124.4494,16868.0
2022-12-30 09:40:00,125.28,125.38,124.84,125.04,14357.0,124.2906,124.3898,123.8541,124.0525,14357.0
2022-12-30 09:50:00,125.24,125.42,125.01,125.42,18232.0,124.2509,124.4295,124.0228,124.4295,18232.0
2022-12-30 10:00:00,125.4,125.57,125.22,125.46,6627.0,124.4097,124.5783,124.2311,124.4692,6627.0
2022-12-30 10:10:00,125.46,126.01,125.46,126.01,11409.0,124.4692,125.0149,124.4692,125.0149,11409.0
2022-12-30 10:20:00,125.98,126.22,125.9,126.19,9267.0,124.9851,125.2232,124.9057,125.1934,9267.0
2022-12-30 10:30:00,126.16,126.21,125.94,126.07,7300.0,125.1637,125.2133,124.9454,125.0744,7300.0
2022-12-30 10:40:00,126.11,126.31,126.11,126.25,7999.0,125.1141,125.3125,125.1141,125.253,7999.0
2022-12-30 10:50:00,126.25,126.28,125.88,125.94,10096.0,125.253,125.2827,124.8859,124.9454,10096.0
2022-12-30 11:00:00,125.93,126.02,125.9,125.97,4710.0,124.9355,125.0248,124.9057,124.9752,4710.0
2022-12-30 11:10:00,125.97,126.08,125.85,126.06,23063.0,124.9752,125.0843,124.8561,125.0645,23063.0
2022-12-30 11:20:00,126.08,126.09,125.87,125.93,14915.0,125.0843,125.0942,124.876,124.9355,14915.0
2022-12-30 11:30:00,125.88,126.08,125.8,125.98,8803.0,124.8859,125.0843,124.8065,124.9851,8803.0
2022-12-30 11:40:00,125.97,126.03,125.86,125.89,4602.0,124.9752,125.0347,124.866,124.8958,4602.0
2022-12-30 11:50:00,125.91,126.13,125.89,126.11,7067.0,124.9157,125.1339,124.8958,125.1141,7067.0
2022-12-30 12:00:00,126.08,126.15,126.01,126.04,2920.0,125.0843,125.1538,125.0149,125.0446,2920.0
2022-12-30 12:10:00,125.99,126.16,125.94,126.09,8477.0,124.995,125.1637,124.9454,125.0942,8477.0
2022-12-30 12:20:00,126.09,126.18,125.94,126.01,5680.0,125.0942,125.1835,124.9454,125.0149,5680.0
2022-12-30 12:30:00,126.0,126.18,126.0,126.08,5481.0,125.0049,125.1835,125.0049,125.0843,5481.0
2022-12-30 12:40:00,126.08,126.16,126.05,126.05,3947.0,125.0843,125.1637,125.0545,125.0545,3947.0
2022-12-30 12:50:00,126.07,126.13,125.84,126.13,5205.0,125.0744,125.1339,124.8462,125.1339,5205.0
2022-12-30 13:00:00,126.02,126.14,125.86,125.86,21941.0,125.0248,125.1438,124.866,124.866,21941.0
2022-12-30 13:10:00,125.9,125.9,125.56,125.59,14378.0,124.9057,124.9057,124.5684,124.5982,14378.0
2022-12-30 13:20:00,125.52,125.56,125.14,125.4,5753.0,124.5287,124.5684,124.1517,124.4097,5753.0
2022-12-30 13:30:00,125.39,125.62,125.36,125.46,5024.0,124.3998,124.6279,124.37,124.4692,5024.0
2022-12-30 13:40:00,125.48,125.48,125.26,125.26,7075.0,124.4891,124.4891,124.2708,124.2708,7075.0
2022-12-30 13:50:00,125.27,125.39,125.27,125.36,5617.0,124.2807,124.3998,124.2807,124.37,5617.0
2022-12-30 14:00:00,125.39,125.45,125.21,125.27,20047.0,124.3998,124.4593,124.2212,124.2807,20047.0
2022-12-30 14:10:00,125.26,125.31,125.17,125.25,8686.0,124.2708,124.3204,124.1815,124.2609,8686.0
2022-12-30 14:20:00,125.26,125.4,125.22,125.38,6198.0,124.2708,124.4097,124.2311,124.3898,6198.0
2022-12-30 14:30:00,125.37,125.55,125.34,125.5,13287.0,124.3799,124.5585,124.3502,124.5089,13287.0
2022-12-30 14:40:00,125.47,125.47,125.2,125.24,8129.0,124.4791,124.4791,124.2113,124.2509,8129.0
2022-12-30 14:50:00,125.22,125.36,125.2,125.27,8284.0,124.2311,124.37,124.2113,124.2807,8284.0
2022-12-30 15:00:00,125.29,125.52,125.24,125.52,10903.0,124.3006,124.5287,124.2509,124.5287,10903.0
2022-12-30 15:10:00,125.48,125.93,125.43,125.85,23876.0,124.4891,124.9355,124.4394,124.8561,23876.0
2022-12-30 15:20:00,125.88,125.97,125.67,125.73,19885.0,124.8859,124.9752,124.6776,124.7371,19885.0
2022-12-30 15:30:00,125.73,126.13,125.73,126.12,21179.0,124.7371,125.1339,124.7371,125.124,21179.0
2022-12-30 15:40:00,126.12,126.27,126.08,126.17,22175.0,125.124,125.2728,125.0843,125.1736,22175.0
2022-12-30 15:50:00,126.15,126.5,126.15,126.36,93102.0,125.1538,125.501,125.1538,125.3621,93102.0
2023-01-03 09:30:00,127.77,128.24,127.35,128.06,43805.0,126.761,127.2273,126.3443,127.0487,43805.0
2023-01-03 09:40:00,128.06,128.49,127.66,128.06,67577.0,127.0487,127.4753,126.6518,127.0487,67577.0
2023-01-03 09:50:00,128.06,128.31,126.42,126.53,60087.0,127.0487,127.2967,125.4216,125.5308,60087.0
2023-01-03 10:00:00,126.65,127.15,126.64,126.81,19184.0,125.6498,126.1459,125.6399,125.8085,19184.0
2023-01-03 10:10:00,126.72,126.8,126.28,126.31,9696.0,125.7193,125.7986,125.2827,125.3125,9696.0
2023-01-03 10:20:00,126.34,126.7,126.32,126.7,8596.0,125.3423,125.6994,125.3224,125.6994,8596.0
2023-01-03 10:30:00,126.7,126.88,126.59,126.62,12319.0,125.6994,125.878,125.5903,125.62,12319.0
2023-01-03 10:40:00,126.65,126.69,126.47,126.47,20440.0,125.6498,125.6895,125.4712,125.4712,20440.0
2023-01-03 10:50:00,126.38,126.48,126.21,126.35,14041.0,125.3819,125.4812,125.2133,125.3522,14041.0
2023-01-03 11:00:00,126.45,126.45,126.04,126.04,6365.0,125.4514,125.4514,125.0446,125.0446,6365.0
2023-01-03 11:10:00,126.0,126.1,125.32,125.38,30561.0,125.0049,125.1042,124.3303,124.3898,30561.0
2023-01-03 11:20:00,125.37,125.77,125.25,125.71,14505.0,124.3799,124.7768,124.2609,124.7172,14505.0
2023-01-03 11:30:00,125.71,125.96,125.52,125.95,7200.0,124.7172,124.9653,124.5287,124.9553,7200.0
2023-01-03 11:40:00,125.9,125.9,125.7,125.87,6611.0,124.9057,124.9057,124.7073,124.876,6611.0
2023-01-03 11:50:00,125.87,126.11,125.8,126.11,6839.0,124.876,125.1141,124.8065,125.1141,6839.0
2023-01-03 12:00:00,126.11,126.35,126.07,126.24,7872.0,125.1141,125.3522,125.0744,125.243,7872.0
2023-01-03 12:10:00,126.22,126.22,125.56,125.78,47083.0,125.2232,125.2232,124.5684,124.7867,47083.0
2023-01-03 12:20:00,125.75,125.82,125.42,125.54,8957.0,124.7569,124.8264,124.4295,124.5486,8957.0
2023-01-03 12:30:00,125.52,126.0,125.5,125.75,12623.0,124.5287,125.0049,124.5089,124.7569,12623.0
2023-01-03 12:40:00,125.69,125.72,125.27,125.27,5027.0,124.6974,124.7272,124.2807,124.2807,5027.0
2023-01-03 12:50:00,125.38,125.51,125.29,125.43,5758.0,124.3898,124.5188,124.3006,124.4394,5758.0
2023-01-03 13:00:00,125.42,125.46,125.34,125.38,4789.0,124.4295,124.4692,124.3502,124.3898,4789.0
2023-01-03 13:10:00,125.34,125.48,125.02,125.03,19403.0,124.3502,124.4891,124.0327,124.0426,19403.0
2023-01-03 13:20:00,125.03,125.36,124.58,125.36,28662.0,124.0426,124.37,123.5962,124.37,28662.0
2023-01-03 13:30:00,125.34,125.39,125.13,125.23,8883.0,124.3502,124.3998,124.1418,124.241,8883.0
2023-01-03 13:40:00,125.28,125.44,125.15,125.22,4352.0,124.2906,124.4494,124.1617,124.2311,4352.0
2023-01-03 13:50:00,125.19,125.31,125.12,125.2,11412.0,124.2013,124.3204,124.1319,124.2113,11412.0
2023-01-03 14:00:00,125.21,125.27,124.82,124.85,22131.0,124.2212,124.2807,123.8343,123.864,22131.0
2023-01-03 14:10:00,124.81,124.95,124.74,124.78,9740.0,123.8243,123.9632,123.7549,123.7946,9740.0
2023-01-03 14:20:00,124.79,124.84,124.55,124.75,5877.0,123.8045,123.8541,123.5664,123.7648,5877.0
2023-01-03 14:30:00,124.73,124.73,124.49,124.63,9549.0,123.745,123.745,123.5069,123.6458,9549.0
2023-01-03 14:40:00,124.64,125.28,124.64,125.15,11027.0,123.6557,124.2906,123.6557,124.1617,11027.0
2023-01-03 14:50:00,125.18,125.19,124.86,124.88,15428.0,124.1914,124.2013,123.8739,123.8938,15428.0
2023-01-03 15:00:00,124.91,125.16,124.88,125.02,24089.0,123.9236,124.1716,123.8938,124.0327,24089.0
2023-01-03 15:10:00,125.07,125.23,125.0,125.0,60566.0,124.0823,124.241,124.0128,124.0128,60566.0
2023-01-03 15:20:00,125.02,125.19,124.82,125.19,19890.0,124.0327,124.2013,123.8343,124.2013,19890.0
2023-01-03 15:30:00,125.2,125.2,124.84,124.96,33397.0,124.2113,124.2113,123.8541,123.9732,33397.0
2023-01-03 15:40:00,124.96,125.01,124.83,124.95,20824.0,123.9732,124.0228,123.8442,123.9632,20824.0
2023-01-03 15:50:00,124.95,125.18,124.84,125.04,81720.0,123.9632,124.1914,123.8541,124.0525,81720.0
2023-01-04 09:30:00,126.47,127.6,126.14,126.94,44763.0,125.4712,126.5923,125.1438,125.9375,44763.0
2023-01-04 09:40:00,126.98,127.37,126.7,126.98,23560.0,125.9772,126.3641,125.6994,125.9772,23560.0
2023-01-04 09:50:00,127.01,127.5,126.77,127.42,41903.0,126.007,126.4931,125.7689,126.4137,41903.0
2023-01-04 10:00:00,127.37,128.16,126.91,127.14,47080.0,126.3641,127.1479,125.9078,126.1359,47080.0
2023-01-04 10:10:00,127.3,127.31,126.86,127.3,94182.0,126.2947,126.3046,125.8582,126.2947,94182.0
2023-01-04 10:20:00,127.29,127.3,126.84,127.11,22013.0,126.2848,126.2947,125.8383,126.1062,22013.0
2023-01-04 10:30:00,127.11,127.48,126.97,127.23,30116.0,126.1062,126.4733,125.9673,126.2252,30116.0
2023-01-04 10:40:00,127.27,127.5,127.04,127.48,63480.0,126.2649,126.4931,126.0367,126.4733,63480.0
2023-01-04 10:50:00,127.47,127.68,127.22,127.49,32123.0,126.4633,126.6717,126.2153,126.4832,32123.0
2023-01-04 11:00:00,127.5,127.5,126.86,126.94,35987.0,126.4931,126.4931,125.8582,125.9375,35987.0
2023-01-04 11:10:00,126.98,127.43,126.98,127.13,17572.0,125.9772,126.4237,125.9772,126.126,17572.0
2023-01-04 11:20:00,127.15,127.19,126.99,127.17,16195.0,126.1459,126.1855,125.9871,126.1657,16195.0
2023-01-04 11:30:00,127.19,127.78,127.19,127.7,59079.0,126.1855,126.7709,126.1855,126.6915,59079.0
2023-01-04 11:40:00,127.7,127.78,127.61,127.7,53286.0,126.6915,126.7709,126.6022,126.6915,53286.0
2023-01-04 11:50:00,127.7,128.08,127.7,127.98,48570.0,126.6915,127.0685,126.6915,126.9693,48570.0
2023-01-04 12:00:00,127.98,128.12,127.87,127.96,35899.0,126.9693,127.1082,126.8602,126.9495,35899.0
2023-01-04 12:10:00,127.96,128.08,127.74,127.77,19930.0,126.9495,127.0685,126.7312,126.761,19930.0
2023-01-04 12:20:00,127.77,127.88,127.6,127.67,20302.0,126.761,126.8701,126.5923,126.6618,20302.0
2023-01-04 12:30:00,127.61,128.09,127.61,128.04,6173.0,126.6022,127.0784,126.6022,127.0288,6173.0
2023-01-04 12:40:00,128.0,128.1,127.86,127.86,27203.0,126.9891,127.0884,126.8503,126.8503,27203.0
2023-01-04 12:50:00,127.92,127.92,127.65,127.68,9537.0,126.9098,126.9098,126.6419,126.6717,9537.0
2023-01-04 13:00:00,127.69,127.79,127.55,127.75,5947.0,126.6816,126.7808,126.5427,126.7411,5947.0
2023-01-04 13:10:00,127.74,128.0,127.73,127.97,9565.0,126.7312,126.9891,126.7213,126.9594,9565.0
2023-01-04 13:20:00,127.97,128.08,127.96,127.96,8432.0,126.9594,127.0685,126.9495,126.9495,8432.0
2023-01-04 13:30:00,128.01,128.44,128.01,128.42,19849.0,126.9991,127.4257,126.9991,127.4058,19849.0
2023-01-04 13:40:00,128.4,128.45,128.32,128.43,11414.0,127.386,127.4356,127.3066,127.4158,11414.0
2023-01-04 13:50:00,128.44,128.5,127.98,128.06,20792.0,127.4257,127.4852,126.9693,127.0487,20792.0
2023-01-04 14:00:00,128.02,128.44,127.55,127.93,34442.0,127.009,127.4257,126.5427,126.9197,34442.0
2023-01-04 14:10:00,127.93,128.32,127.73,128.31,25350.0,126.9197,127.3066,126.7213,127.2967,25350.0
2023-01-04 14:20:00,128.36,128.36,127.44,127.5,12771.0,127.3463,127.3463,126.4336,126.4931,12771.0
2023-01-04 14:30:00,127.47,127.62,127.28,127.58,11350.0,126.4633,126.6122,126.2748,126.5725,11350.0
2023-01-04 14:40:00,127.53,127.76,127.48,127.6,6561.0,126.5229,126.751,126.4733,126.5923,6561.0
2023-01-04 14:50:00,127.6,127.85,127.48,127.85,7426.0,126.5923,126.8403,126.4733,126.8403,7426.0
2023-01-04 15:00:00,127.87,128.06,127.72,127.82,10321.0,126.8602,127.0487,126.7114,126.8106,10321.0
2023-01-04 15:10:00,127.86,127.88,127.64,127.72,10038.0,126.8503,126.8701,126.632,126.7114,10038.0
2023-01-04 15:20:00,127.75,127.75,127.47,127.48,14669.0,126.7411,126.7411,126.4633,126.4733,14669.0
2023-01-04 15:30:00,127.4,127.52,127.09,127.2,18816.0,126.3939,126.5129,126.0863,126.1955,18816.0
2023-01-04 15:40:00,127.18,127.33,127.02,127.33,23052.0,126.1756,126.3244,126.0169,126.3244,23052.0
2023-01-04 15:50:00,127.35,127.92,127.29,127.83,97638.0,126.3443,126.9098,126.2848,126.8205,97638.0
2023-01-05 09:30:00,127.13,127.57,126.57,126.68,26281.0,126.126,126.5625,125.5704,125.6796,26281.0
2023-01-05 09:40:00,126.5,126.89,126.37,126.72,10029.0,125.501,125.8879,125.372,125.7193,10029.0
2023-01-05 09:50:00,126.71,127.59,126.7,127.5,14970.0,125.7093,126.5824,125.6994,126.4931,14970.0
2023-01-05 10:00:00,127.43,128.03,127.3,127.87,16828.0,126.4237,127.0189,126.2947,126.8602,16828.0
2023-01-05 10:10:00,127.92,128.32,127.79,127.81,10017.0,126.9098,127.3066,126.7808,126.8007,10017.0
2023-01-05 10:20:00,127.89,127.96,127.71,127.73,7955.0,126.88,126.9495,126.7014,126.7213,7955.0
2023-01-05 10:30:00,127.72,127.72,127.3,127.44,10863.0,126.7114,126.7114,126.2947,126.4336,10863.0
2023-01-05 10:40:00,127.42,127.81,127.29,127.41,11039.0,126.4137,126.8007,126.2848,126.4038,11039.0
2023-01-05 10:50:00,127.42,127.43,127.25,127.37,13357.0,126.4137,126.4237,126.2451,126.3641,13357.0
2023-01-05 11:00:00,127.4,127.42,127.07,127.32,22562.0,126.3939,126.4137,126.0665,126.3145,22562.0
2023-01-05 11:10:00,127.31,127.32,126.98,127.0,16184.0,126.3046,126.3145,125.9772,125.997,16184.0
2023-01-05 11:20:00,126.92,126.96,126.56,126.81,13169.0,125.9177,125.9574,125.5605,125.8085,13169.0
2023-01-05 11:30:00,126.81,127.02,126.72,126.77,6532.0,125.8085,126.0169,125.7193,125.7689,6532.0
2023-01-05 11:40:00,126.77,126.84,126.69,126.8,6848.0,125.7689,125.8383,125.6895,125.7986,6848.0
2023-01-05 11:50:00,126.8,126.82,126.63,126.69,6619.0,125.7986,125.8185,125.63,125.6895,6619.0
2023-01-05 12:00:00,126.73,126.91,126.65,126.91,7485.0,125.7292,125.9078,125.6498,125.9078,7485.0
2023-01-05 12:10:00,126.9,126.9,126.58,126.59,7583.0,125.8978,125.8978,125.5804,125.5903,7583.0
2023-01-05 12:20:00,126.57,126.84,126.56,126.73,7362.0,125.5704,125.8383,125.5605,125.7292,7362.0
2023-01-05 12:30:00,126.76,126.87,126.59,126.63,9113.0,125.7589,125.8681,125.5903,125.63,9113.0
2023-01-05 12:40:00,126.63,126.71,126.33,126.34,9393.0,125.63,125.7093,125.3323,125.3423,9393.0
2023-01-05 12:50:00,126.35,126.38,126.23,126.35,14544.0,125.3522,125.3819,125.2331,125.3522,14544.0
2023-01-05 13:00:00,126.36,126.45,126.27,126.44,9067.0,125.3621,125.4514,125.2728,125.4415,9067.0
2023-01-05 13:10:00,126.46,126.5,126.29,126.31,5099.0,125.4613,125.501,125.2927,125.3125,5099.0
2023-01-05 13:20:00,126.32,127.14,126.32,126.98,22302.0,125.3224,126.1359,125.3224,125.9772,22302.0
2023-01-05 13:30:00,127.01,127.06,126.72,126.86,34990.0,126.007,126.0566,125.7193,125.8582,34990.0
2023-01-05 13:40:00,126.85,126.92,126.62,126.65,28311.0,125.8482,125.9177,125.62,125.6498,28311.0
2023-01-05 13:50:00,126.65,126.84,126.65,126.67,13266.0,125.6498,125.8383,125.6498,125.6697,13266.0
2023-01-05 14:00:00,126.68,126.94,126.65,126.94,21612.0,125.6796,125.9375,125.6498,125.9375,21612.0
2023-01-05 14:10:00,126.95,127.02,126.83,127.01,17489.0,125.9474,126.0169,125.8284,126.007,17489.0
2023-01-05 14:20:00,126.97,127.14,126.9,126.9,9929.0,125.9673,126.1359,125.8978,125.8978,9929.0
2023-01-05 14:30:00,126.89,127.32,126.87,127.29,12177.0,125.8879,126.3145,125.8681,126.2848,12177.0
2023-01-05 14:40:00,127.34,127.49,127.24,127.49,16709.0,126.3344,126.4832,126.2352,126.4832,16709.0
2023-01-05 14:50:00,127.42,127.52,127.36,127.38,10938.0,126.4137,126.5129,126.3542,126.374,10938.0
2023-01-05 15:00:00,127.35,127.38,127.1,127.16,18492.0,126.3443,126.374,126.0963,126.1558,18492.0
2023-01-05 15:10:00,127.15,127.27,126.96,126.97,9416.0,126.1459,126.2649,125.9574,125.9673,9416.0
2023-01-05 15:20:00,126.94,127.01,126.79,126.87,11949.0,125.9375,126.007,125.7887,125.8681,11949.0
2023-01-05 15:30:00,126.83,127.1,126.73,127.04,34674.0,125.8284,126.0963,125.7292,126.0367,34674.0
2023-01-05 15:40:00,127.05,127.07,126.68,126.75,26732.0,126.0467,126.0665,125.6796,125.749,26732.0
2023-01-05 15:50:00,126.78,126.87,126.67,126.83,94486.0,125.7788,125.8681,125.6697,125.8284,94486.0
2023-01-06 09:30:00,127.85,128.74,127.73,128.14,59488.0,126.8403,127.7233,126.7213,127.128,59488.0
2023-01-06 09:40:00,128.03,128.22,127.29,127.44,19492.0,127.0189,127.2074,126.2848,126.4336,19492.0
2023-01-06 09:50:00,127.44,128.51,127.42,128.5,56873.0,126.4336,127.4951,126.4137,127.4852,56873.0
2023-01-06 10:00:00,128.51,129.33,128.5,129.01,26537.0,127.4951,128.3086,127.4852,127.9912,26537.0
2023-01-06 10:10:00,129.03,129.45,128.95,129.4,22786.0,128.011,128.4277,127.9316,128.3781,22786.0
2023-01-06 10:20:00,129.51,129.6,128.86,128.98,15412.0,128.4872,128.5765,127.8424,127.9614,15412.0
2023-01-06 10:30:00,129.02,129.29,128.88,129.26,66533.0,128.0011,128.269,127.8622,128.2392,66533.0
2023-01-06 10:40:00,129.31,129.36,128.94,129.28,64481.0,128.2888,128.3384,127.9217,128.259,64481.0
2023-01-06 10:50:00,129.27,129.31,129.07,129.14,78179.0,128.2491,128.2888,128.0507,128.1201,78179.0
2023-01-06 11:00:00,129.17,129.59,129.06,129.59,66068.0,128.1499,128.5666,128.0408,128.5666,66068.0
2023-01-06 11:10:00,129.56,129.77,129.31,129.33,17806.0,128.5368,128.7452,128.2888,128.3086,17806.0
2023-01-06 11:20:00,129.36,129.46,129.18,129.23,19858.0,128.3384,128.4376,128.1598,128.2094,19858.0
2023-01-06 11:30:00,129.22,129.44,129.22,129.36,12717.0,128.1995,128.4178,128.1995,128.3384,12717.0
2023-01-06 11:40:00,129.4,129.4,129.1,129.34,27470.0,128.3781,128.3781,128.0805,128.3186,27470.0
2023-01-06 11:50:00,129.36,129.53,129.31,129.4,26072.0,128.3384,128.5071,128.2888,128.3781,26072.0
2023-01-06 12:00:00,129.4,129.53,129.33,129.36,24709.0,128.3781,128.5071,128.3086,128.3384,24709.0
2023-01-06 12:10:00,129.38,129.6,129.37,129.57,11631.0,128.3583,128.5765,128.3483,128.5468,11631.0
2023-01-06 12:20:00,129.56,129.6,129.45,129.58,12292.0,128.5368,128.5765,128.4277,128.5567,12292.0
2023-01-06 12:30:00,129.62,129.63,129.49,129.62,16194.0,128.5964,128.6063,128.4674,128.5964,16194.0
2023-01-06 12:40:00,129.61,129.79,129.53,129.73,14048.0,128.5864,128.765,128.5071,128.7055,14048.0
2023-01-06 12:50:00,129.75,129.82,129.56,129.56,19719.0,128.7253,128.7948,128.5368,128.5368,19719.0
2023-01-06 13:00:00,129.65,129.73,129.55,129.6,23654.0,128.6261,128.7055,128.5269,128.5765,23654.0
2023-01-06 13:10:00,129.6,129.64,129.32,129.4,11698.0,128.5765,128.6162,128.2987,128.3781,11698.0
2023-01-06 13:20:00,129.41,129.65,129.41,129.52,13147.0,128.388,128.6261,128.388,128.4971,13147.0
2023-01-06 13:30:00,129.55,129.72,129.5,129.58,31845.0,128.5269,128.6956,128.4773,128.5567,31845.0
2023-01-06 13:40:00,129.55,129.69,129.5,129.61,18889.0,128.5269,128.6658,128.4773,128.5864,18889.0
2023-01-06 13:50:00,129.61,129.77,129.57,129.7,34292.0,128.5864,128.7452,128.5468,128.6757,34292.0
2023-01-06 14:00:00,129.69,129.87,129.66,129.8,31916.0,128.6658,128.8444,128.636,128.7749,31916.0
2023-01-06 14:10:00,129.8,130.07,129.79,130.0,64046.0,128.7749,129.0428,128.765,128.9734,64046.0
2023-01-06 14:20:00,129.99,130.06,129.93,129.99,57446.0,128.9634,129.0329,128.9039,128.9634,57446.0
2023-01-06 14:30:00,130.01,130.29,130.0,130.28,49303.0,128.9833,129.2611,128.9734,129.2511,49303.0
2023-01-06 14:40:00,130.29,130.46,130.27,130.46,25674.0,129.2611,129.4297,129.2412,129.4297,25674.0
2023-01-06 14:50:00,130.48,130.51,130.32,130.32,20725.0,129.4496,129.4793,129.2908,129.2908,20725.0
2023-01-06 15:00:00,130.35,130.52,130.3,130.48,23913.0,129.3206,129.4892,129.271,129.4496,23913.0
2023-01-06 15:10:00,130.48,130.61,130.34,130.43,18815.0,129.4496,129.5785,129.3107,129.4,18815.0
2023-01-06 15:20:00,130.43,130.46,130.33,130.41,22569.0,129.4,129.4297,129.3007,129.3801,22569.0
2023-01-06 15:30:00,130.4,130.61,130.4,130.57,50195.0,129.3702,129.5785,129.3702,129.5389,50195.0
2023-01-06 15:40:00,130.55,130.64,130.44,130.44,66120.0,129.519,129.6083,129.4099,129.4099,66120.0
2023-01-06 15:50:00,130.43,130.43,130.24,130.24,298530.0,129.4,129.4,129.2115,129.2115,298530.0
2023-01-09 09:30:00,128.89,129.89,128.87,129.55,65128.0,127.8721,128.8642,127.8523,128.5269,65128.0
2023-01-09 09:40:00,129.62,130.8,129.62,130.8,48841.0,128.5964,129.767,128.5964,129.767,48841.0
2023-01-09 09:50:00,130.77,130.86,130.31,130.45,26227.0,129.7373,129.8266,129.2809,129.4198,26227.0
2023-01-09 10:00:00,130.46,130.54,129.97,130.03,17914.0,129.4297,129.5091,128.9436,129.0031,17914.0
2023-01-09 10:10:00,130.08,130.09,129.51,130.02,22648.0,129.0527,129.0626,128.4872,128.9932,22648.0
2023-01-09 10:20:00,130.03,130.03,129.26,129.38,30239.0,129.0031,129.0031,128.2392,128.3583,30239.0
2023-01-09 10:30:00,129.37,129.67,129.33,129.58,22833.0,128.3483,128.646,128.3086,128.5567,22833.0
2023-01-09 10:40:00,129.59,129.65,129.21,129.62,29444.0,128.5666,128.6261,128.1896,128.5964,29444.0
2023-01-09 10:50:00,129.62,129.71,129.49,129.56,39020.0,128.5964,128.6856,128.4674,128.5368,39020.0
2023-01-09 11:00:00,129.55,129.86,129.48,129.77,28914.0,128.5269,128.8345,128.4575,128.7452,28914.0
2023-01-09 11:10:00,129.76,129.76,129.62,129.76,13592.0,128.7353,128.7353,128.5964,128.7353,13592.0
2023-01-09 11:20:00,129.76,129.91,129.71,129.72,16043.0,128.7353,128.8841,128.6856,128.6956,16043.0
2023-01-09 11:30:00,129.73,129.73,129.39,129.63,17638.0,128.7055,128.7055,128.3682,128.6063,17638.0
2023-01-09 11:40:00,129.63,129.71,129.4,129.52,39354.0,128.6063,128.6856,128.3781,128.4971,39354.0
2023-01-09 11:50:00,129.53,129.7,129.46,129.53,23493.0,128.5071,128.6757,128.4376,128.5071,23493.0
2023-01-09 12:00:00,129.5,129.52,129.32,129.52,13251.0,128.4773,128.4971,128.2987,128.4971,13251.0
2023-01-09 12:10:00,129.58,129.7,129.51,129.54,22612.0,128.5567,128.6757,128.4872,128.517,22612.0
2023-01-09 12:20:00,129.55,129.68,129.36,129.68,16357.0,128.5269,128.6559,128.3384,128.6559,16357.0
2023-01-09 12:30:00,129.7,129.84,129.62,129.66,16168.0,128.6757,128.8146,128.5964,128.636,16168.0
2023-01-09 12:40:00,129.67,129.71,129.44,129.57,15669.0,128.646,128.6856,128.4178,128.5468,15669.0
2023-01-09 12:50:00,129.55,129.81,129.52,129.8,17540.0,128.5269,128.7849,128.4971,128.7749,17540.0
2023-01-09 13:00:00,129.8,129.9,129.6,129.64,22543.0,128.7749,128.8741,128.5765,128.6162,22543.0
2023-01-09 13:10:00,129.63,129.95,129.54,129.95,18091.0,128.6063,128.9237,128.517,128.9237,18091.0
2023-01-09 13:20:00,129.94,129.98,129.78,129.82,10098.0,128.9138,128.9535,128.7551,128.7948,10098.0
2023-01-09 13:30:00,129.82,129.99,129.74,129.9,11638.0,128.7948,128.9634,128.7154,128.8741,11638.0
2023-01-09 13:40:00,129.84,129.84,129.3,129.42,9348.0,128.8146,128.8146,128.2789,128.3979,9348.0
2023-01-09 13:50:00,129.41,129.66,129.34,129.66,11394.0,128.388,128.636,128.3186,128.636,11394.0
2023-01-09 14:00:00,129.69,129.95,129.63,129.73,12217.0,128.6658,128.9237,128.6063,128.7055,12217.0
2023-01-09 14:10:00,129.72,129.85,129.72,129.78,16032.0,128.6956,128.8245,128.6956,128.7551,16032.0
2023-01-09 14:20:00,129.8,129.91,129.77,129.89,9788.0,128.7749,128.8841,128.7452,128.8642,9788.0
2023-01-09 14:30:00,129.84,129.91,129.56,129.62,14035.0,128.8146,128.8841,128.5368,128.5964,14035.0
2023-01-09 14:40:00,129.62,129.97,129.56,129.84,18924.0,128.5964,128.9436,128.5368,128.8146,18924.0
2023-01-09 14:50:00,129.83,129.83,129.43,129.43,11839.0,128.8047,128.8047,128.4079,128.4079,11839.0
2023-01-09 15:00:00,129.42,129.75,129.42,129.73,14557.0,128.3979,128.7253,128.3979,128.7055,14557.0
2023-01-09 15:10:00,129.72,129.78,129.51,129.62,13080.0,128.6956,128.7551,128.4872,128.5964,13080.0
2023-01-09 15:20:00,129.6,129.75,129.46,129.51,15841.0,128.5765,128.7253,128.4376,128.4872,15841.0
2023-01-09 15:30:00,129.51,129.57,129.23,129.23,16953.0,128.4872,128.5468,128.2094,128.2094,16953.0
2023-01-09 15:40:00,129.22,129.36,129.07,129.24,29212.0,128.1995,128.3384,128.0507,128.2194,29212.0
2023-01-09 15:50:00,129.28,129.51,129.08,129.12,144251.0,128.259,128.4872,128.0606,128.1003,144251.0
2023-01-10 09:30:00,128.89,129.64,128.55,129.46,25264.0,127.8721,128.6162,127.5348,128.4376,25264.0
2023-01-10 09:40:00,129.38,129.56,128.66,128.84,12062.0,128.3583,128.5368,127.6439,127.8225,12062.0
2023-01-10 09:50:00,128.76,129.02,128.36,128.58,21075.0,127.7431,128.0011,127.3463,127.5646,21075.0
2023-01-10 10:00:00,128.65,128.79,128.46,128.58,17085.0,127.634,127.7729,127.4455,127.5646,17085.0
2023-01-10 10:10:00,128.61,129.08,128.46,128.9,30026.0,127.5943,128.0606,127.4455,127.882,30026.0
2023-01-10 10:20:00,128.9,129.04,128.56,128.79,11255.0,127.882,128.0209,127.5447,127.7729,11255.0
2023-01-10 10:30:00,128.69,128.76,127.98,128.21,11736.0,127.6737,127.7431,126.9693,127.1975,11736.0
2023-01-10 10:40:00,128.18,128.18,127.8,127.9,5478.0,127.1677,127.1677,126.7907,126.8899,5478.0
2023-01-10 10:50:00,128.01,128.41,127.93,128.37,8765.0,126.9991,127.3959,126.9197,127.3562,8765.0
2023-01-10 11:00:00,128.36,128.55,128.14,128.52,16044.0,127.3463,127.5348,127.128,127.505,16044.0
2023-01-10 11:10:00,128.6,128.62,128.18,128.25,21547.0,127.5844,127.6043,127.1677,127.2372,21547.0
2023-01-10 11:20:00,128.24,128.39,128.15,128.15,11233.0,127.2273,127.3761,127.138,127.138,11233.0
2023-01-10 11:30:00,128.16,128.24,128.0,128.05,7872.0,127.1479,127.2273,126.9891,127.0388,7872.0
2023-01-10 11:40:00,128.06,128.07,127.87,127.97,6979.0,127.0487,127.0586,126.8602,126.9594,6979.0
2023-01-10 11:50:00,127.99,128.11,127.88,128.11,6125.0,126.9792,127.0983,126.8701,127.0983,6125.0
2023-01-10 12:00:00,128.15,128.15,127.75,127.87,11868.0,127.138,127.138,126.7411,126.8602,11868.0
2023-01-10 12:10:00,127.87,128.22,127.83,128.12,9037.0,126.8602,127.2074,126.8205,127.1082,9037.0
2023-01-10 12:20:00,128.13,128.48,128.11,128.19,18382.0,127.1181,127.4654,127.0983,127.1776,18382.0
2023-01-10 12:30:00,128.19,128.39,128.18,128.39,8051.0,127.1776,127.3761,127.1677,127.3761,8051.0
2023-01-10 12:40:00,128.41,128.41,128.21,128.23,6444.0,127.3959,127.3959,127.1975,127.2173,6444.0
2023-01-10 12:50:00,128.21,128.27,128.1,128.12,3498.0,127.1975,127.257,127.0884,127.1082,3498.0
2023-01-10 13:00:00,128.11,128.56,128.09,128.55,15649.0,127.0983,127.5447,127.0784,127.5348,15649.0
2023-01-10 13:10:00,128.56,128.65,128.49,128.62,15111.0,127.5447,127.634,127.4753,127.6043,15111.0
2023-01-10 13:20:00,128.62,128.94,128.57,128.77,19279.0,127.6043,127.9217,127.5546,127.7531,19279.0
2023-01-10 13:30:00,128.69,128.78,128.64,128.78,5750.0,127.6737,127.763,127.6241,127.763,5750.0
2023-01-10 13:40:00,128.78,128.85,128.64,128.67,4374.0,127.763,127.8324,127.6241,127.6539,4374.0
2023-01-10 13:50:00,128.69,128.81,128.64,128.79,4755.0,127.6737,127.7928,127.6241,127.7729,4755.0
2023-01-10 14:00:00,128.85,128.97,128.78,128.9,7576.0,127.8324,127.9515,127.763,127.882,7576.0
2023-01-10 14:10:00,128.95,129.26,128.93,129.13,11790.0,127.9316,128.2392,127.9118,128.1102,11790.0
2023-01-10 14:20:00,129.11,129.18,129.03,129.12,5143.0,128.0904,128.1598,128.011,128.1003,5143.0
2023-01-10 14:30:00,129.15,129.28,129.09,129.09,7154.0,128.1301,128.259,128.0705,128.0705,7154.0
2023-01-10 14:40:00,129.09,129.31,129.09,129.31,5812.0,128.0705,128.2888,128.0705,128.2888,5812.0
2023-01-10 14:50:00,129.3,129.3,129.08,129.12,6874.0,128.2789,128.2789,128.0606,128.1003,6874.0
2023-01-10 15:00:00,129.14,129.18,129.02,129.16,13873.0,128.1201,128.1598,128.0011,128.14,13873.0
2023-01-10 15:10:00,129.15,129.4,129.1,129.32,9554.0,128.1301,128.3781,128.0805,128.2987,9554.0
2023-01-10 15:20:00,129.3,129.31,129.11,129.27,29148.0,128.2789,128.2888,128.0904,128.2491,29148.0
2023-01-10 15:30:00,129.27,129.31,129.15,129.22,15586.0,128.2491,128.2888,128.1301,128.1995,15586.0
2023-01-10 15:40:00,129.2,129.25,129.16,129.18,16242.0,128.1797,128.2293,128.14,128.1598,16242.0
2023-01-10 15:50:00,129.2,129.48,129.2,129.48,61408.0,128.1797,128.4575,128.1797,128.4575,61408.0
2023-01-11 09:30:00,130.58,132.54,130.04,132.54,48584.0,129.5488,131.4933,129.013,131.4933,48584.0
2023-01-11 09:40:00,132.62,133.23,132.52,133.13,51645.0,131.5727,132.1778,131.4735,132.0786,51645.0
2023-01-11 09:50:00,133.23,133.58,132.77,132.77,54802.0,132.1778,132.5251,131.7215,131.7215,54802.0
2023-01-11 10:00:00,132.72,133.05,132.7,133.0,41903.0,131.6719,131.9993,131.652,131.9497,41903.0
2023-01-11 10:10:00,133.05,133.33,132.62,132.69,23822.0,131.9993,132.2771,131.5727,131.6421,23822.0
2023-01-11 10:20:00,132.68,133.18,132.61,133.17,16002.0,131.6322,132.1282,131.5627,132.1183,16002.0
2023-01-11 10:30:00,133.16,133.16,132.72,133.03,24614.0,132.1084,132.1084,131.6719,131.9794,24614.0
2023-01-11 10:40:00,133.06,133.24,132.96,133.17,20185.0,132.0092,132.1878,131.91,132.1183,20185.0
2023-01-11 10:50:00,133.16,133.16,132.91,132.93,30944.0,132.1084,132.1084,131.8604,131.8802,30944.0
2023-01-11 11:00:00,132.93,133.71,132.93,133.59,42433.0,131.8802,132.6541,131.8802,132.535,42433.0
2023-01-11 11:10:00,133.61,133.75,133.33,133.63,13900.0,132.5548,132.6937,132.2771,132.5747,13900.0
2023-01-11 11:20:00,133.66,133.73,133.51,133.68,22615.0,132.6045,132.6739,132.4556,132.6243,22615.0
2023-01-11 11:30:00,133.69,133.72,133.33,133.33,11141.0,132.6342,132.664,132.2771,132.2771,11141.0
2023-01-11 11:40:00,133.27,133.46,133.27,133.41,10507.0,132.2175,132.406,132.2175,132.3564,10507.0
2023-01-11 11:50:00,133.39,133.5,133.28,133.44,13356.0,132.3366,132.4457,132.2275,132.3862,13356.0
2023-01-11 12:00:00,133.46,133.74,133.41,133.68,10063.0,132.406,132.6838,132.3564,132.6243,10063.0
2023-01-11 12:10:00,133.68,133.84,133.63,133.65,11459.0,132.6243,132.783,132.5747,132.5945,11459.0
2023-01-11 12:20:00,133.66,133.8,133.66,133.7,8680.0,132.6045,132.7433,132.6045,132.6441,8680.0
2023-01-11 12:30:00,133.69,133.69,133.4,133.51,8095.0,132.6342,132.6342,132.3465,132.4556,8095.0
2023-01-11 12:40:00,133.55,133.8,133.5,133.79,13342.0,132.4953,132.7433,132.4457,132.7334,13342.0
2023-01-11 12:50:00,133.79,133.96,133.71,133.92,10926.0,132.7334,132.9021,132.6541,132.8624,10926.0
2023-01-11 13:00:00,133.97,134.57,133.97,134.53,21688.0,132.912,133.5073,132.912,133.4676,21688.0
2023-01-11 13:10:00,134.55,134.6,134.26,134.43,10679.0,133.4874,133.537,133.1997,133.3684,10679.0
2023-01-11 13:20:00,134.45,134.61,134.4,134.4,9683.0,133.3882,133.5469,133.3386,133.3386,9683.0
2023-01-11 13:30:00,134.39,134.46,134.33,134.44,7884.0,133.3287,133.3981,133.2692,133.3783,7884.0
2023-01-11 13:40:00,134.44,134.63,134.41,134.54,9778.0,133.3783,133.5668,133.3485,133.4775,9778.0
2023-01-11 13:50:00,134.55,134.61,134.48,134.56,8241.0,133.4874,133.5469,133.418,133.4973,8241.0
2023-01-11 14:00:00,134.56,134.56,134.34,134.39,8687.0,133.4973,133.4973,133.2791,133.3287,8687.0
2023-01-11 14:10:00,134.43,134.75,134.43,134.67,14277.0,133.3684,133.6858,133.3684,133.6065,14277.0
2023-01-11 14:20:00,134.67,134.79,134.55,134.75,8664.0,133.6065,133.7255,133.4874,133.6858,8664.0
2023-01-11 14:30:00,134.75,135.06,134.74,134.8,32608.0,133.6858,133.9934,133.6759,133.7354,32608.0
2023-01-11 14:40:00,134.8,134.8,134.56,134.66,6901.0,133.7354,133.7354,133.4973,133.5966,6901.0
2023-01-11 14:50:00,134.65,134.65,134.14,134.19,24609.0,133.5866,133.5866,133.0807,133.1303,24609.0
2023-01-11 15:00:00,134.18,134.18,134.01,134.04,21565.0,133.1203,133.1203,132.9517,132.9815,21565.0
2023-01-11 15:10:00,134.05,134.26,134.05,134.06,27164.0,132.9914,133.1997,132.9914,133.0013,27164.0
2023-01-11 15:20:00,134.08,134.33,134.08,134.15,24408.0,133.0211,133.2692,133.0211,133.0906,24408.0
2023-01-11 15:30:00,134.14,134.34,133.96,134.31,35319.0,133.0807,133.2791,132.9021,133.2493,35319.0
2023-01-11 15:40:00,134.3,134.37,134.04,134.15,58596.0,133.2394,133.3088,132.9815,133.0906,58596.0
2023-01-11 15:50:00,134.12,134.51,134.12,134.46,174135.0,133.0608,133.4477,133.0608,133.3981,174135.0
2023-01-12 09:30:00,134.22,135.07,133.34,133.94,43461.0,133.16,134.0033,132.287,132.8822,43461.0
2023-01-12 09:40:00,134.06,134.37,133.26,133.32,20236.0,133.0013,133.3088,132.2076,132.2671,20236.0
2023-01-12 09:50:00,133.28,133.68,133.23,133.49,31092.0,132.2275,132.6243,132.1778,132.4358,31092.0
2023-01-12 10:00:00,133.53,134.82,133.52,134.81,39428.0,132.4755,133.7553,132.4656,133.7454,39428.0
2023-01-12 10:10:00,134.78,136.0,134.78,135.88,36186.0,133.7156,134.926,133.7156,134.8069,36186.0
2023-01-12 10:20:00,135.85,135.85,135.2,135.44,29151.0,134.7772,134.7772,134.1323,134.3704,29151.0
2023-01-12 10:30:00,135.49,135.5,135.0,135.21,49794.0,134.42,134.4299,133.9339,134.1422,49794.0
2023-01-12 10:40:00,135.25,135.4,134.93,135.22,37186.0,134.1819,134.3307,133.8644,134.1521,37186.0
2023-01-12 10:50:00,135.27,135.96,135.17,135.6,14361.0,134.2017,134.8863,134.1025,134.5291,14361.0
2023-01-12 11:00:00,135.55,135.55,134.89,135.25,19265.0,134.4795,134.4795,133.8247,134.1819,19265.0
2023-01-12 11:10:00,135.25,135.58,135.21,135.43,23289.0,134.1819,134.5093,134.1422,134.3605,23289.0
2023-01-12 11:20:00,135.39,135.41,135.16,135.41,14646.0,134.3208,134.3406,134.0926,134.3406,14646.0
2023-01-12 11:30:00,135.35,135.45,135.11,135.41,13991.0,134.2811,134.3803,134.043,134.3406,13991.0
2023-01-12 11:40:00,135.41,135.78,135.38,135.4,13234.0,134.3406,134.7077,134.3109,134.3307,13234.0
2023-01-12 11:50:00,135.4,135.63,135.28,135.56,21779.0,134.3307,134.5589,134.2117,134.4894,21779.0
2023-01-12 12:00:00,135.56,135.68,135.38,135.52,14868.0,134.4894,134.6085,134.3109,134.4498,14868.0
2023-01-12 12:10:00,135.48,135.82,135.44,135.82,56891.0,134.4101,134.7474,134.3704,134.7474,56891.0
2023-01-12 12:20:00,135.87,135.93,135.65,135.92,13970.0,134.797,134.8565,134.5787,134.8466,13970.0
2023-01-12 12:30:00,135.95,136.04,135.83,135.91,25658.0,134.8764,134.9657,134.7573,134.8367,25658.0
2023-01-12 12:40:00,135.88,135.88,135.73,135.82,7441.0,134.8069,134.8069,134.6581,134.7474,7441.0
2023-01-12 12:50:00,135.81,135.86,135.72,135.76,6432.0,134.7375,134.7871,134.6482,134.6879,6432.0
2023-01-12 13:00:00,135.76,135.85,135.46,135.47,14950.0,134.6879,134.7772,134.3902,134.4002,14950.0
2023-01-12 13:10:00,135.51,135.82,135.51,135.81,28690.0,134.4398,134.7474,134.4398,134.7375,28690.0
2023-01-12 13:20:00,135.79,135.8,135.27,135.31,20778.0,134.7176,134.7276,134.2017,134.2414,20778.0
2023-01-12 13:30:00,135.3,135.7,135.03,135.65,12114.0,134.2315,134.6283,133.9636,134.5787,12114.0
2023-01-12 13:40:00,135.7,135.73,135.58,135.71,9490.0,134.6283,134.6581,134.5093,134.6383,9490.0
2023-01-12 13:50:00,135.67,135.95,135.66,135.83,24563.0,134.5986,134.8764,134.5887,134.7573,24563.0
2023-01-12 14:00:00,135.82,135.9,135.59,135.59,10026.0,134.7474,134.8268,134.5192,134.5192,10026.0
2023-01-12 14:10:00,135.6,135.78,135.6,135.74,9860.0,134.5291,134.7077,134.5291,134.668,9860.0
2023-01-12 14:20:00,135.78,135.83,135.26,135.3,33258.0,134.7077,134.7573,134.1918,134.2315,33258.0
2023-01-12 14:30:00,135.26,135.37,135.19,135.37,17981.0,134.1918,134.3009,134.1224,134.3009,17981.0
2023-01-12 14:40:00,135.37,135.48,135.22,135.41,16997.0,134.3009,134.4101,134.1521,134.3406,16997.0
2023-01-12 14:50:00,135.41,135.45,135.13,135.43,19364.0,134.3406,134.3803,134.0628,134.3605,19364.0
2023-01-12 15:00:00,135.44,135.53,135.31,135.35,15149.0,134.3704,134.4597,134.2414,134.2811,15149.0
2023-01-12 15:10:00,135.37,135.44,135.17,135.19,20676.0,134.3009,134.3704,134.1025,134.1224,20676.0
2023-01-12 15:20:00,135.19,135.61,135.15,135.59,34648.0,134.1224,134.5391,134.0827,134.5192,34648.0
2023-01-12 15:30:00,135.59,135.59,135.11,135.17,33917.0,134.5192,134.5192,134.043,134.1025,33917.0
2023-01-12 15:40:00,135.17,135.17,134.74,134.96,37524.0,134.1025,134.1025,133.6759,133.8942,37524.0
2023-01-12 15:50:00,135.03,135.17,134.85,135.0,210111.0,133.9636,134.1025,133.7851,133.9339,210111.0
2023-01-13 09:30:00,134.47,135.01,134.19,134.74,33094.0,133.4081,133.9438,133.1303,133.6759,33094.0
2023-01-13 09:40:00,134.75,135.49,134.73,135.11,11834.0,133.6858,134.42,133.666,134.043,11834.0
2023-01-13 09:50:00,135.04,135.64,135.0,135.64,37907.0,133.9736,134.5688,133.9339,134.5688,37907.0
2023-01-13 10:00:00,135.57,135.98,135.56,135.83,19702.0,134.4994,134.9061,134.4894,134.7573,19702.0
2023-01-13 10:10:00,135.83,136.25,135.76,135.83,25324.0,134.7573,135.174,134.6879,134.7573,25324.0
2023-01-13 10:20:00,135.83,136.2,135.76,136.15,19204.0,134.7573,135.1244,134.6879,135.0748,19204.0
2023-01-13 10:30:00,136.15,136.15,135.74,135.84,29359.0,135.0748,135.0748,134.668,134.7672,29359.0
2023-01-13 10:40:00,135.8,136.02,135.62,136.02,22021.0,134.7276,134.9458,134.549,134.9458,22021.0
2023-01-13 10:50:00,136.03,136.03,135.61,135.69,21881.0,134.9557,134.9557,134.5391,134.6184,21881.0
2023-01-13 11:00:00,135.73,135.79,135.56,135.59,23839.0,134.6581,134.7176,134.4894,134.5192,23839.0
2023-01-13 11:10:00,135.57,135.62,135.44,135.53,25714.0,134.4994,134.549,134.3704,134.4597,25714.0
2023-01-13 11:20:00,135.53,135.63,135.32,135.32,18752.0,134.4597,134.5589,134.2513,134.2513,18752.0
2023-01-13 11:30:00,135.3,135.41,134.99,135.41,24989.0,134.2315,134.3406,133.9239,134.3406,24989.0
2023-01-13 11:40:00,135.49,135.61,135.32,135.51,25592.0,134.42,134.5391,134.2513,134.4398,25592.0
2023-01-13 11:50:00,135.48,135.52,135.29,135.43,9830.0,134.4101,134.4498,134.2216,134.3605,9830.0
2023-01-13 12:00:00,135.43,135.44,135.24,135.28,8455.0,134.3605,134.3704,134.172,134.2117,8455.0
2023-01-13 12:10:00,135.28,135.74,135.26,135.67,16486.0,134.2117,134.668,134.1918,134.5986,16486.0
2023-01-13 12:20:00,135.67,135.8,135.6,135.76,21236.0,134.5986,134.7276,134.5291,134.6879,21236.0
2023-01-13 12:30:00,135.73,135.9,135.61,135.62,10349.0,134.6581,134.8268,134.5391,134.549,10349.0
2023-01-13 12:40:00,135.64,135.64,135.46,135.5,10001.0,134.5688,134.5688,134.3902,134.4299,10001.0
2023-01-13 12:50:00,135.54,135.71,135.48,135.59,8193.0,134.4696,134.6383,134.4101,134.5192,8193.0
2023-01-13 13:00:00,135.58,135.68,135.53,135.66,8537.0,134.5093,134.6085,134.4597,134.5887,8537.0
2023-01-13 13:10:00,135.67,135.71,135.45,135.5,11234.0,134.5986,134.6383,134.3803,134.4299,11234.0
2023-01-13 13:20:00,135.48,135.64,135.44,135.63,10381.0,134.4101,134.5688,134.3704,134.5589,10381.0
2023-01-13 13:30:00,135.64,135.77,135.62,135.77,12115.0,134.5688,134.6978,134.549,134.6978,12115.0
2023-01-13 13:40:00,135.8,136.06,135.78,136.03,10041.0,134.7276,134.9855,134.7077,134.9557,10041.0
2023-01-13 13:50:00,136.03,136.21,135.98,136.2,13775.0,134.9557,135.1343,134.9061,135.1244,13775.0
2023-01-13 14:00:00,136.2,136.28,136.11,136.14,13452.0,135.1244,135.2038,135.0351,135.0649,13452.0
2023-01-13 14:10:00,136.14,136.23,136.07,136.22,15627.0,135.0649,135.1542,134.9954,135.1442,15627.0
2023-01-13 14:20:00,136.23,136.23,136.05,136.13,10005.0,135.1542,135.1542,134.9756,135.0549,10005.0
2023-01-13 14:30:00,136.13,136.27,136.11,136.2,12358.0,135.0549,135.1938,135.0351,135.1244,12358.0
2023-01-13 14:40:00,136.28,136.28,136.11,136.2,16486.0,135.2038,135.2038,135.0351,135.1244,16486.0
2023-01-13 14:50:00,136.2,136.32,136.01,136.08,81044.0,135.1244,135.2434,134.9359,135.0053,81044.0
2023-01-13 15:00:00,136.06,136.39,136.01,136.39,77423.0,134.9855,135.3129,134.9359,135.3129,77423.0
2023-01-13 15:10:00,136.42,136.63,136.31,136.63,17466.0,135.3427,135.551,135.2335,135.551,17466.0
2023-01-13 15:20:00,136.62,136.65,136.52,136.62,24264.0,135.5411,135.5708,135.4419,135.5411,24264.0
2023-01-13 15:30:00,136.62,136.75,136.61,136.66,36001.0,135.5411,135.67,135.5312,135.5808,36001.0
2023-01-13 15:40:00,136.66,136.69,136.48,136.48,57931.0,135.5808,135.6105,135.4022,135.4022,57931.0
2023-01-13 15:50:00,136.48,136.89,136.48,136.83,179163.0,135.4022,135.8089,135.4022,135.7494,179163.0
2023-01-17 09:30:00,136.68,137.39,136.48,137.17,49830.0,135.6006,136.305,135.4022,136.0867,49830.0
2023-01-17 09:40:00,137.19,137.4,136.88,136.91,22338.0,136.1066,136.3149,135.799,135.8288,22338.0
2023-01-17 09:50:00,136.94,137.35,136.94,137.27,13479.0,135.8585,136.2653,135.8585,136.1859,13479.0
2023-01-17 10:00:00,137.27,138.0,137.22,137.76,43938.0,136.1859,136.9102,136.1363,136.6721,43938.0
2023-01-17 10:10:00,137.78,137.89,137.45,137.56,9339.0,136.6919,136.801,136.3645,136.4737,9339.0
2023-01-17 10:20:00,137.61,138.08,137.61,137.9,19555.0,136.5233,136.9895,136.5233,136.811,19555.0
2023-01-17 10:30:00,137.95,137.95,137.61,137.62,15469.0,136.8606,136.8606,136.5233,136.5332,15469.0
2023-01-17 10:40:00,137.62,137.67,137.31,137.67,12458.0,136.5332,136.5828,136.2256,136.5828,12458.0
2023-01-17 10:50:00,137.67,137.8,137.38,137.38,11838.0,136.5828,136.7118,136.2951,136.2951,11838.0
2023-01-17 11:00:00,137.43,137.59,137.17,137.19,18643.0,136.3447,136.5034,136.0867,136.1066,18643.0
2023-01-17 11:10:00,137.19,137.4,137.06,137.38,29300.0,136.1066,136.3149,135.9776,136.2951,29300.0
2023-01-17 11:20:00,137.37,137.59,137.27,137.47,7849.0,136.2852,136.5034,136.1859,136.3844,7849.0
2023-01-17 11:30:00,137.49,137.66,137.38,137.46,8207.0,136.4042,136.5729,136.2951,136.3744,8207.0
2023-01-17 11:40:00,137.49,137.64,137.4,137.52,6803.0,136.4042,136.553,136.3149,136.434,6803.0
2023-01-17 11:50:00,137.47,137.58,137.39,137.4,7514.0,136.3844,136.4935,136.305,136.3149,7514.0
2023-01-17 12:00:00,137.44,137.63,137.42,137.42,6156.0,136.3546,136.5431,136.3348,136.3348,6156.0
2023-01-17 12:10:00,137.39,137.39,137.02,137.07,6331.0,136.305,136.305,135.9379,135.9875,6331.0
2023-01-17 12:20:00,137.06,137.12,136.69,136.69,15682.0,135.9776,136.0371,135.6105,135.6105,15682.0
2023-01-17 12:30:00,136.7,137.01,136.69,136.99,11135.0,135.6204,135.928,135.6105,135.9082,11135.0
2023-01-17 12:40:00,136.99,137.03,136.77,136.82,8557.0,135.9082,135.9478,135.6899,135.7395,8557.0
2023-01-17 12:50:00,136.8,136.9,136.72,136.77,9547.0,135.7197,135.8189,135.6403,135.6899,9547.0
2023-01-17 13:00:00,136.75,136.82,136.6,136.61,8866.0,135.67,135.7395,135.5212,135.5312,8866.0
2023-01-17 13:10:00,136.61,136.63,136.49,136.62,8028.0,135.5312,135.551,135.4121,135.5411,8028.0
2023-01-17 13:20:00,136.63,136.67,136.53,136.66,7636.0,135.551,135.5907,135.4518,135.5808,7636.0
2023-01-17 13:30:00,136.66,136.82,136.63,136.8,14485.0,135.5808,135.7395,135.551,135.7197,14485.0
2023-01-17 13:40:00,136.8,136.89,136.61,136.61,8218.0,135.7197,135.8089,135.5312,135.5312,8218.0
2023-01-17 13:50:00,136.64,136.7,136.56,136.56,6069.0,135.5609,135.6204,135.4815,135.4815,6069.0
2023-01-17 14:00:00,136.56,136.58,136.39,136.44,8579.0,135.4815,135.5014,135.3129,135.3625,8579.0
2023-01-17 14:10:00,136.42,136.43,136.01,136.11,10384.0,135.3427,135.3526,134.9359,135.0351,10384.0
2023-01-17 14:20:00,136.05,136.16,135.95,136.11,8783.0,134.9756,135.0847,134.8764,135.0351,8783.0
2023-01-17 14:30:00,136.15,136.41,136.15,136.28,14053.0,135.0748,135.3327,135.0748,135.2038,14053.0
2023-01-17 14:40:00,136.27,136.36,136.25,136.29,10401.0,135.1938,135.2831,135.174,135.2137,10401.0
2023-01-17 14:50:00,136.3,136.31,136.15,136.28,50364.0,135.2236,135.2335,135.0748,135.2038,50364.0
2023-01-17 15:00:00,136.27,136.37,136.27,136.29,13815.0,135.1938,135.293,135.1938,135.2137,13815.0
2023-01-17 15:10:00,136.31,136.31,136.16,136.22,11969.0,135.2335,135.2335,135.0847,135.1442,11969.0
2023-01-17 15:20:00,136.22,136.33,136.15,136.32,16649.0,135.1442,135.2534,135.0748,135.2434,16649.0
2023-01-17 15:30:00,136.32,136.58,136.31,136.33,63528.0,135.2434,135.5014,135.2335,135.2534,63528.0
2023-01-17 15:40:00,136.31,136.4,136.06,136.08,47099.0,135.2335,135.3228,134.9855,135.0053,47099.0
2023-01-17 15:50:00,136.07,136.35,135.93,136.19,136283.0,134.9954,135.2732,134.8565,135.1145,136283.0
2023-01-18 09:30:00,137.61,138.22,136.26,137.63,43361.0,136.5233,137.1284,135.1839,136.5431,43361.0
2023-01-18 09:40:00,137.64,137.73,137.03,137.14,25355.0,136.553,136.6423,135.9478,136.057,25355.0
2023-01-18 09:50:00,137.18,137.72,137.1,137.57,25470.0,136.0967,136.6324,136.0173,136.4836,25470.0
2023-01-18 10:00:00,137.56,137.83,137.39,137.72,13900.0,136.4737,136.7415,136.305,136.6324,13900.0
2023-01-18 10:10:00,137.74,138.02,137.4,137.41,23747.0,136.6522,136.93,136.3149,136.3248,23747.0
2023-01-18 10:20:00,137.46,137.77,137.43,137.48,21363.0,136.3744,136.682,136.3447,136.3943,21363.0
2023-01-18 10:30:00,137.48,137.51,137.14,137.14,15192.0,136.3943,136.424,136.057,136.057,15192.0
2023-01-18 10:40:00,137.15,137.23,136.75,136.77,17985.0,136.0669,136.1463,135.67,135.6899,17985.0
2023-01-18 10:50:00,136.79,136.93,136.57,136.82,20072.0,135.7097,135.8486,135.4915,135.7395,20072.0
2023-01-18 11:00:00,136.83,137.03,136.67,136.74,11640.0,135.7494,135.9478,135.5907,135.6601,11640.0
2023-01-18 11:10:00,136.74,136.78,136.54,136.59,11362.0,135.6601,135.6998,135.4617,135.5113,11362.0
2023-01-18 11:20:00,136.58,136.61,136.1,136.37,16516.0,135.5014,135.5312,135.0252,135.293,16516.0
2023-01-18 11:30:00,136.4,136.49,136.06,136.06,8555.0,135.3228,135.4121,134.9855,134.9855,8555.0
2023-01-18 11:40:00,136.05,136.16,135.8,136.16,11028.0,134.9756,135.0847,134.7276,135.0847,11028.0
2023-01-18 11:50:00,136.18,136.23,135.8,136.05,7210.0,135.1045,135.1542,134.7276,134.9756,7210.0
2023-01-18 12:00:00,136.1,136.1,135.67,135.69,8674.0,135.0252,135.0252,134.5986,134.6184,8674.0
2023-01-18 12:10:00,135.69,135.81,135.62,135.78,22490.0,134.6184,134.7375,134.549,134.7077,22490.0
2023-01-18 12:20:00,135.81,135.81,135.44,135.55,10983.0,134.7375,134.7375,134.3704,134.4795,10983.0
2023-01-18 12:30:00,135.54,135.68,135.51,135.58,13874.0,134.4696,134.6085,134.4398,134.5093,13874.0
2023-01-18 12:40:00,135.57,135.57,135.27,135.35,8832.0,134.4994,134.4994,134.2017,134.2811,8832.0
2023-01-18 12:50:00,135.39,135.39,135.16,135.29,5049.0,134.3208,134.3208,134.0926,134.2216,5049.0
2023-01-18 13:00:00,135.36,135.46,135.09,135.09,8277.0,134.291,134.3902,134.0232,134.0232,8277.0
2023-01-18 13:10:00,135.08,135.26,135.06,135.26,13964.0,134.0132,134.1918,133.9934,134.1918,13964.0
2023-01-18 13:20:00,135.24,135.46,135.19,135.46,8571.0,134.172,134.3902,134.1224,134.3902,8571.0
2023-01-18 13:30:00,135.43,135.74,135.42,135.74,10595.0,134.3605,134.668,134.3506,134.668,10595.0
2023-01-18 13:40:00,135.76,135.87,135.69,135.77,11232.0,134.6879,134.797,134.6184,134.6978,11232.0
2023-01-18 13:50:00,135.77,135.9,135.51,135.54,10968.0,134.6978,134.8268,134.4398,134.4696,10968.0
2023-01-18 14:00:00,135.55,135.6,135.37,135.53,12396.0,134.4795,134.5291,134.3009,134.4597,12396.0
2023-01-18 14:10:00,135.51,135.56,135.14,135.23,8919.0,134.4398,134.4894,134.0728,134.1621,8919.0
2023-01-18 14:20:00,135.26,135.41,135.19,135.27,6503.0,134.1918,134.3406,134.1224,134.2017,6503.0
2023-01-18 14:30:00,135.28,135.32,135.04,135.05,21340.0,134.2117,134.2513,133.9736,133.9835,21340.0
2023-01-18 14:40:00,135.03,135.07,134.8,134.82,23272.0,133.9636,134.0033,133.7354,133.7553,23272.0
2023-01-18 14:50:00,134.82,134.92,134.8,134.82,9609.0,133.7553,133.8545,133.7354,133.7553,9609.0
2023-01-18 15:00:00,134.81,135.04,134.67,135.03,20972.0,133.7454,133.9736,133.6065,133.9636,20972.0
2023-01-18 15:10:00,135.04,135.34,135.04,135.3,25033.0,133.9736,134.2712,133.9736,134.2315,25033.0
2023-01-18 15:20:00,135.31,135.42,135.09,135.14,11060.0,134.2414,134.3506,134.0232,134.0728,11060.0
2023-01-18 15:30:00,135.12,135.12,134.75,134.77,22065.0,134.0529,134.0529,133.6858,133.7057,22065.0
2023-01-18 15:40:00,134.78,134.79,134.46,134.53,37525.0,133.7156,133.7255,133.3981,133.4676,37525.0
2023-01-18 15:50:00,134.54,134.76,134.41,134.53,118282.0,133.4775,133.6958,133.3485,133.4676,118282.0
2023-01-19 09:30:00,133.17,134.0,133.15,133.57,37249.0,132.1183,132.9418,132.0985,132.5152,37249.0
2023-01-19 09:40:00,133.58,133.95,133.57,133.79,14138.0,132.5251,132.8922,132.5152,132.7334,14138.0
2023-01-19 09:50:00,133.85,134.12,133.78,134.01,23361.0,132.793,133.0608,132.7235,132.9517,23361.0
2023-01-19 10:00:00,134.09,134.65,133.75,134.49,12340.0,133.0311,133.5866,132.6937,133.4279,12340.0
2023-01-19 10:10:00,134.49,134.65,134.05,134.05,7774.0,133.4279,133.5866,132.9914,132.9914,7774.0
2023-01-19 10:20:00,134.01,134.07,133.76,133.92,5562.0,132.9517,133.0112,132.7037,132.8624,5562.0
2023-01-19 10:30:00,133.85,134.04,133.75,133.97,9182.0,132.793,132.9815,132.6937,132.912,9182.0
2023-01-19 10:40:00,134.02,134.16,133.75,133.78,10051.0,132.9616,133.1005,132.6937,132.7235,10051.0
2023-01-19 10:50:00,133.76,133.76,133.47,133.56,5421.0,132.7037,132.7037,132.416,132.5052,5421.0
2023-01-19 11:00:00,133.49,133.7,133.37,133.64,9628.0,132.4358,132.6441,132.3167,132.5846,9628.0
2023-01-19 11:10:00,133.74,133.78,133.47,133.58,5701.0,132.6838,132.7235,132.416,132.5251,5701.0
2023-01-19 11:20:00,133.56,133.66,133.5,133.52,5750.0,132.5052,132.6045,132.4457,132.4656,5750.0
2023-01-19 11:30:00,133.51,133.69,133.5,133.65,6536.0,132.4556,132.6342,132.4457,132.5945,6536.0
2023-01-19 11:40:00,133.72,133.72,133.5,133.62,10880.0,132.664,132.664,132.4457,132.5648,10880.0
2023-01-19 11:50:00,133.59,133.81,133.57,133.77,10844.0,132.535,132.7533,132.5152,132.7136,10844.0
2023-01-19 12:00:00,133.83,134.13,133.82,134.09,7375.0,132.7731,133.0707,132.7632,133.0311,7375.0
2023-01-19 12:10:00,134.13,134.63,134.13,134.45,13745.0,133.0707,133.5668,133.0707,133.3882,13745.0
2023-01-19 12:20:00,134.48,134.48,134.18,134.2,3710.0,133.418,133.418,133.1203,133.1402,3710.0
2023-01-19 12:30:00,134.21,134.22,134.06,134.1,5553.0,133.1501,133.16,133.0013,133.041,5553.0
2023-01-19 12:40:00,134.11,134.17,134.06,134.09,4349.0,133.0509,133.1104,133.0013,133.0311,4349.0
2023-01-19 12:50:00,134.06,134.14,133.94,134.09,5044.0,133.0013,133.0807,132.8822,133.0311,5044.0
2023-01-19 13:00:00,134.15,134.33,134.13,134.22,9192.0,133.0906,133.2692,133.0707,133.16,9192.0
2023-01-19 13:10:00,134.19,134.29,133.97,134.29,16544.0,133.1303,133.2295,132.912,133.2295,16544.0
2023-01-19 13:20:00,134.33,134.65,134.26,134.36,31477.0,133.2692,133.5866,133.1997,133.2989,31477.0
2023-01-19 13:30:00,134.36,134.77,134.36,134.77,10198.0,133.2989,133.7057,133.2989,133.7057,10198.0
2023-01-19 13:40:00,134.78,134.88,134.53,134.56,8578.0,133.7156,133.8148,133.4676,133.4973,8578.0
2023-01-19 13:50:00,134.53,134.65,134.49,134.65,11052.0,133.4676,133.5866,133.4279,133.5866,11052.0
2023-01-19 14:00:00,134.65,134.69,134.52,134.69,15176.0,133.5866,133.6263,133.4577,133.6263,15176.0
2023-01-19 14:10:00,134.73,135.18,134.73,135.14,50998.0,133.666,134.1124,133.666,134.0728,50998.0
2023-01-19 14:20:00,135.16,135.62,135.09,135.54,14947.0,134.0926,134.549,134.0232,134.4696,14947.0
2023-01-19 14:30:00,135.56,135.92,135.5,135.84,39058.0,134.4894,134.8466,134.4299,134.7672,39058.0
2023-01-19 14:40:00,135.89,135.89,135.45,135.5,11792.0,134.8168,134.8168,134.3803,134.4299,11792.0
2023-01-19 14:50:00,135.49,135.61,135.43,135.52,9184.0,134.42,134.5391,134.3605,134.4498,9184.0
2023-01-19 15:00:00,135.52,135.69,135.33,135.34,12431.0,134.4498,134.6184,134.2613,134.2712,12431.0
2023-01-19 15:10:00,135.34,135.38,135.16,135.25,27407.0,134.2712,134.3109,134.0926,134.1819,27407.0
2023-01-19 15:20:00,135.26,135.37,135.12,135.29,13501.0,134.1918,134.3009,134.0529,134.2216,13501.0
2023-01-19 15:30:00,135.28,135.29,134.94,135.15,31078.0,134.2117,134.2216,133.8743,134.0827,31078.0
2023-01-19 15:40:00,135.14,135.39,135.08,135.28,50019.0,134.0728,134.3208,134.0132,134.2117,50019.0
2023-01-19 15:50:00,135.25,135.3,134.97,135.03,134456.0,134.1819,134.2315,133.9041,133.9636,134456.0
2023-01-20 09:30:00,135.51,135.85,134.69,135.19,136037.0,134.4398,134.7772,133.6263,134.1224,136037.0
2023-01-20 09:40:00,135.09,136.07,135.02,136.04,49228.0,134.0232,134.9954,133.9537,134.9657,49228.0
2023-01-20 09:50:00,136.23,136.8,136.14,136.8,11825.0,135.1542,135.7197,135.0649,135.7197,11825.0
2023-01-20 10:00:00,136.69,136.69,136.33,136.43,19908.0,135.6105,135.6105,135.2534,135.3526,19908.0
2023-01-20 10:10:00,136.43,136.5,136.02,136.16,13100.0,135.3526,135.422,134.9458,135.0847,13100.0
2023-01-20 10:20:00,136.17,136.9,136.11,136.78,29715.0,135.0946,135.8189,135.0351,135.6998,29715.0
2023-01-20 10:30:00,136.79,136.88,136.66,136.75,11311.0,135.7097,135.799,135.5808,135.67,11311.0
2023-01-20 10:40:00,136.76,136.82,136.47,136.56,17406.0,135.68,135.7395,135.3923,135.4815,17406.0
2023-01-20 10:50:00,136.56,137.0,136.54,136.87,16285.0,135.4815,135.9181,135.4617,135.7891,16285.0
2023-01-20 11:00:00,136.85,137.38,136.83,137.27,28688.0,135.7693,136.2951,135.7494,136.1859,28688.0
2023-01-20 11:10:00,137.3,137.6,137.3,137.44,10863.0,136.2157,136.5133,136.2157,136.3546,10863.0
2023-01-20 11:20:00,137.47,137.72,137.41,137.65,13220.0,136.3844,136.6324,136.3248,136.5629,13220.0
2023-01-20 11:30:00,137.67,137.67,137.36,137.39,8159.0,136.5828,136.5828,136.2752,136.305,8159.0
2023-01-20 11:40:00,137.39,137.9,137.39,137.85,11334.0,136.305,136.811,136.305,136.7614,11334.0
2023-01-20 11:50:00,137.88,138.09,137.8,137.84,21646.0,136.7911,136.9995,136.7118,136.7514,21646.0
2023-01-20 12:00:00,137.83,137.86,137.54,137.61,31167.0,136.7415,136.7713,136.4538,136.5233,31167.0
2023-01-20 12:10:00,137.61,137.76,137.61,137.73,9397.0,136.5233,136.6721,136.5233,136.6423,9397.0
2023-01-20 12:20:00,137.73,137.73,137.56,137.64,11602.0,136.6423,136.6423,136.4737,136.553,11602.0
2023-01-20 12:30:00,137.63,137.66,137.43,137.44,21006.0,136.5431,136.5729,136.3447,136.3546,21006.0
2023-01-20 12:40:00,137.55,137.63,137.43,137.43,6246.0,136.4637,136.5431,136.3447,136.3447,6246.0
2023-01-20 12:50:00,137.43,137.49,137.34,137.34,6054.0,136.3447,136.4042,136.2554,136.2554,6054.0
2023-01-20 13:00:00,137.38,137.54,137.33,137.52,23430.0,136.2951,136.4538,136.2455,136.434,23430.0
2023-01-20 13:10:00,137.56,137.76,137.42,137.46,10044.0,136.4737,136.6721,136.3348,136.3744,10044.0
2023-01-20 13:20:00,137.41,137.64,137.36,137.55,16376.0,136.3248,136.553,136.2752,136.4637,16376.0
2023-01-20 13:30:00,137.59,138.05,137.59,138.02,13917.0,136.5034,136.9598,136.5034,136.93,13917.0
2023-01-20 13:40:00,138.02,138.19,137.92,138.19,10682.0,136.93,137.0987,136.8308,137.0987,10682.0
2023-01-20 13:50:00,138.21,138.29,138.03,138.25,16510.0,137.1185,137.1979,136.9399,137.1582,16510.0
2023-01-20 14:00:00,138.31,138.45,138.18,138.43,15750.0,137.2177,137.3566,137.0888,137.3368,15750.0
2023-01-20 14:10:00,138.43,138.55,138.4,138.46,11743.0,137.3368,137.4558,137.307,137.3665,11743.0
2023-01-20 14:20:00,138.44,138.44,138.17,138.26,12005.0,137.3467,137.3467,137.0788,137.1681,12005.0
2023-01-20 14:30:00,138.3,138.49,138.15,138.17,17814.0,137.2078,137.3963,137.059,137.0788,17814.0
2023-01-20 14:40:00,138.16,138.46,138.1,138.33,13095.0,137.0689,137.3665,137.0094,137.2376,13095.0
2023-01-20 14:50:00,138.31,138.4,138.2,138.39,10142.0,137.2177,137.307,137.1086,137.2971,10142.0
2023-01-20 15:00:00,138.48,138.61,138.41,138.42,15617.0,137.3864,137.5154,137.3169,137.3269,15617.0
2023-01-20 15:10:00,138.41,138.66,138.33,138.52,32825.0,137.3169,137.565,137.2376,137.4261,32825.0
2023-01-20 15:20:00,138.49,138.69,138.41,138.65,27836.0,137.3963,137.5947,137.3169,137.555,27836.0
2023-01-20 15:30:00,138.68,138.69,138.45,138.56,32063.0,137.5848,137.5947,137.3566,137.4658,32063.0
2023-01-20 15:40:00,138.56,138.72,138.51,138.72,39682.0,137.4658,137.6245,137.4161,137.6245,39682.0
2023-01-20 15:50:00,138.71,139.0,138.59,138.7,180420.0,137.6146,137.9023,137.4955,137.6046,180420.0
2023-01-23 09:30:00,138.86,138.97,138.11,138.49,27008.0,137.7634,137.8725,137.0193,137.3963,27008.0
2023-01-23 09:40:00,138.47,138.99,138.46,138.93,9126.0,137.3765,137.8924,137.3665,137.8328,9126.0
2023-01-23 09:50:00,138.76,139.1,138.71,139.02,14447.0,137.6642,138.0015,137.6146,137.9221,14447.0
2023-01-23 10:00:00,138.99,139.09,138.41,138.46,15107.0,137.8924,137.9916,137.3169,137.3665,15107.0
2023-01-23 10:10:00,138.45,138.87,138.31,138.84,18774.0,137.3566,137.7733,137.2177,137.7435,18774.0
2023-01-23 10:20:00,138.86,139.06,138.73,138.87,15181.0,137.7634,137.9618,137.6344,137.7733,15181.0
2023-01-23 10:30:00,138.87,139.22,138.84,139.01,13881.0,137.7733,138.1205,137.7435,137.9122,13881.0
2023-01-23 10:40:00,139.03,139.75,139.02,139.68,21639.0,137.932,138.6464,137.9221,138.5769,21639.0
2023-01-23 10:50:00,139.68,139.97,139.57,139.66,31198.0,138.5769,138.8646,138.4678,138.5571,31198.0
2023-01-23 11:00:00,139.57,140.34,139.57,140.3,18274.0,138.4678,139.2317,138.4678,139.192,18274.0
2023-01-23 11:10:00,140.27,140.28,139.87,139.95,15948.0,139.1623,139.1722,138.7654,138.8448,15948.0
2023-01-23 11:20:00,139.98,140.03,139.56,139.74,18317.0,138.8745,138.9241,138.4579,138.6364,18317.0
2023-01-23 11:30:00,139.75,139.89,139.63,139.72,16952.0,138.6464,138.7853,138.5273,138.6166,16952.0
2023-01-23 11:40:00,139.69,139.82,139.53,139.82,29314.0,138.5868,138.7158,138.4281,138.7158,29314.0
2023-01-23 11:50:00,139.81,139.82,139.53,139.75,17542.0,138.7059,138.7158,138.4281,138.6464,17542.0
2023-01-23 12:00:00,139.77,139.91,139.42,139.42,21522.0,138.6662,138.8051,138.319,138.319,21522.0
2023-01-23 12:10:00,139.43,139.54,139.3,139.51,36013.0,138.3289,138.438,138.1999,138.4083,36013.0
2023-01-23 12:20:00,139.51,139.57,139.45,139.52,22377.0,138.4083,138.4678,138.3487,138.4182,22377.0
2023-01-23 12:30:00,139.52,139.74,139.5,139.72,38268.0,138.4182,138.6364,138.3983,138.6166,38268.0
2023-01-23 12:40:00,139.74,139.93,139.71,139.79,34889.0,138.6364,138.8249,138.6067,138.686,34889.0
2023-01-23 12:50:00,139.76,139.88,139.59,139.84,10488.0,138.6563,138.7753,138.4876,138.7356,10488.0
2023-01-23 13:00:00,139.81,139.9,139.67,139.71,13176.0,138.7059,138.7952,138.567,138.6067,13176.0
2023-01-23 13:10:00,139.73,139.73,139.51,139.58,11901.0,138.6265,138.6265,138.4083,138.4777,11901.0
2023-01-23 13:20:00,139.6,139.89,139.59,139.85,15082.0,138.4975,138.7853,138.4876,138.7456,15082.0
2023-01-23 13:30:00,139.83,139.89,139.72,139.73,12147.0,138.7257,138.7853,138.6166,138.6265,12147.0
2023-01-23 13:40:00,139.74,140.01,139.72,139.93,18274.0,138.6364,138.9043,138.6166,138.8249,18274.0
2023-01-23 13:50:00,139.91,139.91,139.73,139.75,16861.0,138.8051,138.8051,138.6265,138.6464,16861.0
2023-01-23 14:00:00,139.75,139.81,139.7,139.81,18414.0,138.6464,138.7059,138.5968,138.7059,18414.0
2023-01-23 14:10:00,139.81,139.94,139.78,139.88,13295.0,138.7059,138.8349,138.6761,138.7753,13295.0
2023-01-23 14:20:00,139.88,140.06,139.72,139.77,24360.0,138.7753,138.9539,138.6166,138.6662,24360.0
2023-01-23 14:30:00,139.74,139.86,139.67,139.71,14022.0,138.6364,138.7555,138.567,138.6067,14022.0
2023-01-23 14:40:00,139.72,139.73,139.26,139.39,16592.0,138.6166,138.6265,138.1602,138.2892,16592.0
2023-01-23 14:50:00,139.33,139.65,139.33,139.57,18711.0,138.2297,138.5471,138.2297,138.4678,18711.0
2023-01-23 15:00:00,139.57,139.79,139.52,139.77,21113.0,138.4678,138.686,138.4182,138.6662,21113.0
2023-01-23 15:10:00,139.74,139.91,139.72,139.83,21742.0,138.6364,138.8051,138.6166,138.7257,21742.0
2023-01-23 15:20:00,139.82,139.9,139.6,139.68,30720.0,138.7158,138.7952,138.4975,138.5769,30720.0
2023-01-23 15:30:00,139.69,139.69,139.3,139.48,34997.0,138.5868,138.5868,138.1999,138.3785,34997.0
2023-01-23 15:40:00,139.47,139.6,139.28,139.54,34735.0,138.3686,138.4975,138.1801,138.438,34735.0
2023-01-23 15:50:00,139.53,140.03,139.53,139.99,113743.0,138.4281,138.9241,138.4281,138.8845,113743.0
2023-01-24 09:30:00,140.0,140.01,138.89,139.54,18571.0,138.8944,138.9043,137.7931,138.438,18571.0
2023-01-24 09:40:00,139.5,139.65,139.14,139.32,15934.0,138.3983,138.5471,138.0412,138.2198,15934.0
2023-01-24 09:50:00,139.32,139.82,138.82,138.82,7380.0,138.2198,138.7158,137.7237,137.7237,7380.0
2023-01-24 10:00:00,138.8,139.21,138.8,139.17,15327.0,137.7039,138.1106,137.7039,138.0709,15327.0
2023-01-24 10:10:00,139.26,139.68,139.26,139.41,12980.0,138.1602,138.5769,138.1602,138.309,12980.0
2023-01-24 10:20:00,139.33,139.53,139.2,139.38,34566.0,138.2297,138.4281,138.1007,138.2793,34566.0
2023-01-24 10:30:00,139.39,139.65,139.35,139.51,32251.0,138.2892,138.5471,138.2495,138.4083,32251.0
2023-01-24 10:40:00,139.61,139.82,139.43,139.52,11787.0,138.5075,138.7158,138.3289,138.4182,11787.0
2023-01-24 10:50:00,139.56,139.72,139.51,139.6,8231.0,138.4579,138.6166,138.4083,138.4975,8231.0
2023-01-24 11:00:00,139.65,139.92,139.61,139.89,9691.0,138.5471,138.815,138.5075,138.7853,9691.0
2023-01-24 11:10:00,139.88,139.88,139.52,139.66,6849.0,138.7753,138.7753,138.4182,138.5571,6849.0
2023-01-24 11:20:00,139.58,139.89,139.58,139.86,5500.0,138.4777,138.7853,138.4777,138.7555,5500.0
2023-01-24 11:30:00,139.85,139.88,139.73,139.8,5852.0,138.7456,138.7753,138.6265,138.696,5852.0
2023-01-24 11:40:00,139.82,139.96,139.76,139.92,12430.0,138.7158,138.8547,138.6563,138.815,12430.0
2023-01-24 11:50:00,139.95,140.03,139.81,139.84,8459.0,138.8448,138.9241,138.7059,138.7356,8459.0
2023-01-24 12:00:00,139.83,140.04,139.74,140.04,7074.0,138.7257,138.9341,138.6364,138.9341,7074.0
2023-01-24 12:10:00,140.07,140.18,140.06,140.14,6140.0,138.9638,139.073,138.9539,139.0333,6140.0
2023-01-24 12:20:00,140.17,140.29,140.11,140.28,6474.0,139.063,139.1821,139.0035,139.1722,6474.0
2023-01-24 12:30:00,140.31,140.31,140.17,140.18,18017.0,139.2019,139.2019,139.063,139.073,18017.0
2023-01-24 12:40:00,140.19,140.23,140.11,140.17,15236.0,139.0829,139.1226,139.0035,139.063,15236.0
2023-01-24 12:50:00,140.17,140.29,140.06,140.1,23194.0,139.063,139.1821,138.9539,138.9936,23194.0
2023-01-24 13:00:00,140.12,140.21,139.99,140.03,16816.0,139.0134,139.1027,138.8845,138.9241,16816.0
2023-01-24 13:10:00,140.06,140.35,140.06,140.3,10092.0,138.9539,139.2416,138.9539,139.192,10092.0
2023-01-24 13:20:00,140.3,140.51,140.3,140.5,13092.0,139.192,139.4004,139.192,139.3904,13092.0
2023-01-24 13:30:00,140.5,140.55,140.38,140.5,29575.0,139.3904,139.44,139.2714,139.3904,29575.0
2023-01-24 13:40:00,140.5,140.77,140.5,140.72,19169.0,139.3904,139.6583,139.3904,139.6087,19169.0
2023-01-24 13:50:00,140.7,140.73,140.47,140.48,7458.0,139.5889,139.6186,139.3607,139.3706,7458.0
2023-01-24 14:00:00,140.49,140.54,140.32,140.43,12452.0,139.3805,139.4301,139.2119,139.321,12452.0
2023-01-24 14:10:00,140.42,140.48,140.37,140.4,7925.0,139.3111,139.3706,139.2615,139.2912,7925.0
2023-01-24 14:20:00,140.41,140.44,140.25,140.27,6168.0,139.3011,139.3309,139.1424,139.1623,6168.0
2023-01-24 14:30:00,140.26,140.45,140.26,140.41,5448.0,139.1523,139.3408,139.1523,139.3011,5448.0
2023-01-24 14:40:00,140.4,140.48,140.37,140.39,4054.0,139.2912,139.3706,139.2615,139.2813,4054.0
2023-01-24 14:50:00,140.36,140.44,140.33,140.36,8313.0,139.2515,139.3309,139.2218,139.2515,8313.0
2023-01-24 15:00:00,140.32,140.35,140.21,140.22,7904.0,139.2119,139.2416,139.1027,139.1126,7904.0
2023-01-24 15:10:00,140.23,140.37,140.22,140.24,10810.0,139.1226,139.2615,139.1126,139.1325,10810.0
2023-01-24 15:20:00,140.23,140.28,140.16,140.19,12006.0,139.1226,139.1722,139.0531,139.0829,12006.0
2023-01-24 15:30:00,140.22,140.22,139.86,139.99,24646.0,139.1126,139.1126,138.7555,138.8845,24646.0
2023-01-24 15:40:00,139.95,139.96,139.74,139.79,16162.0,138.8448,138.8547,138.6364,138.686,16162.0
2023-01-24 15:50:00,139.77,140.38,139.77,140.23,132564.0,138.6662,139.2714,138.6662,139.1226,132564.0
2023-01-25 09:30:00,138.65,139.83,138.01,139.63,17577.0,137.555,138.7257,136.9201,138.5273,17577.0
2023-01-25 09:40:00,139.64,140.06,139.61,140.02,9420.0,138.5372,138.9539,138.5075,138.9142,9420.0
2023-01-25 09:50:00,139.94,140.15,139.5,139.53,13765.0,138.8349,139.0432,138.3983,138.4281,13765.0
2023-01-25 10:00:00,139.58,139.92,139.3,139.65,13748.0,138.4777,138.815,138.1999,138.5471,13748.0
2023-01-25 10:10:00,139.64,140.02,139.49,139.93,17763.0,138.5372,138.9142,138.3884,138.8249,17763.0
2023-01-25 10:20:00,139.92,140.15,139.79,139.99,16727.0,138.815,139.0432,138.686,138.8845,16727.0
2023-01-25 10:30:00,140.05,140.61,139.94,140.39,19042.0,138.944,139.4996,138.8349,139.2813,19042.0
2023-01-25 10:40:00,140.39,140.88,140.39,140.64,42345.0,139.2813,139.7674,139.2813,139.5293,42345.0
2023-01-25 10:50:00,140.6,140.73,140.33,140.67,26685.0,139.4896,139.6186,139.2218,139.5591,26685.0
2023-01-25 11:00:00,140.66,140.66,140.24,140.33,10328.0,139.5492,139.5492,139.1325,139.2218,10328.0
2023-01-25 11:10:00,140.32,140.58,140.25,140.55,11123.0,139.2119,139.4698,139.1424,139.44,11123.0
2023-01-25 11:20:00,140.59,140.85,140.54,140.85,8583.0,139.4797,139.7377,139.4301,139.7377,8583.0
2023-01-25 11:30:00,140.92,141.22,140.89,141.09,9090.0,139.8071,140.1047,139.7774,139.9758,9090.0
2023-01-25 11:40:00,141.13,141.16,140.93,141.06,16766.0,140.0155,140.0452,139.817,139.946,16766.0
2023-01-25 11:50:00,141.11,141.44,141.01,141.32,16461.0,139.9956,140.323,139.8964,140.204,16461.0
2023-01-25 12:00:00,141.28,141.53,141.24,141.44,8447.0,140.1643,140.4123,140.1246,140.323,8447.0
2023-01-25 12:10:00,141.43,141.49,141.33,141.49,7248.0,140.3131,140.3726,140.2139,140.3726,7248.0
2023-01-25 12:20:00,141.52,141.52,141.21,141.26,6915.0,140.4024,140.4024,140.0948,140.1444,6915.0
2023-01-25 12:30:00,141.28,141.6,141.28,141.58,6680.0,140.1643,140.4817,140.1643,140.4619,6680.0
2023-01-25 12:40:00,141.5,141.59,141.27,141.32,6622.0,140.3825,140.4718,140.1544,140.204,6622.0
2023-01-25 12:50:00,141.34,141.5,141.31,141.42,9892.0,140.2238,140.3825,140.194,140.3032,9892.0
2023-01-25 13:00:00,141.41,141.66,141.38,141.38,8807.0,140.2932,140.5413,140.2635,140.2635,8807.0
2023-01-25 13:10:00,141.35,141.53,141.24,141.46,8617.0,140.2337,140.4123,140.1246,140.3429,8617.0
2023-01-25 13:20:00,141.47,141.58,141.44,141.44,8802.0,140.3528,140.4619,140.323,140.323,8802.0
2023-01-25 13:30:00,141.5,141.83,141.39,141.8,12896.0,140.3825,140.7099,140.2734,140.6802,12896.0
2023-01-25 13:40:00,141.79,141.98,141.78,141.98,12983.0,140.6702,140.8587,140.6603,140.8587,12983.0
2023-01-25 13:50:00,141.97,142.02,141.61,141.74,10764.0,140.8488,140.8984,140.4917,140.6206,10764.0
2023-01-25 14:00:00,141.74,141.82,141.7,141.75,9295.0,140.6206,140.7,140.581,140.6306,9295.0
2023-01-25 14:10:00,141.73,142.03,141.71,141.94,14875.0,140.6107,140.9084,140.5909,140.8191,14875.0
2023-01-25 14:20:00,141.98,141.99,141.72,141.86,14467.0,140.8587,140.8687,140.6008,140.7397,14467.0
2023-01-25 14:30:00,141.86,141.91,141.77,141.91,7329.0,140.7397,140.7893,140.6504,140.7893,7329.0
2023-01-25 14:40:00,141.94,142.01,141.87,141.91,8836.0,140.8191,140.8885,140.7496,140.7893,8836.0
2023-01-25 14:50:00,141.87,142.07,141.87,142.03,14974.0,140.7496,140.948,140.7496,140.9084,14974.0
2023-01-25 15:00:00,142.06,142.28,142.05,142.27,10279.0,140.9381,141.1564,140.9282,141.1465,10279.0
2023-01-25 15:10:00,142.27,142.27,141.7,141.87,26671.0,141.1465,141.1465,140.581,140.7496,26671.0
2023-01-25 15:20:00,141.91,142.1,141.82,142.06,36821.0,140.7893,140.9778,140.7,140.9381,36821.0
2023-01-25 15:30:00,142.08,142.11,141.85,141.98,17138.0,140.958,140.9877,140.7298,140.8587,17138.0
2023-01-25 15:40:00,141.98,142.03,141.85,141.99,43058.0,140.8587,140.9084,140.7298,140.8687,43058.0
2023-01-25 15:50:00,141.96,142.35,141.91,142.24,114819.0,140.8389,141.2258,140.7893,141.1167,114819.0
2023-01-26 09:30:00,143.12,143.73,142.73,143.5,23985.0,141.9897,142.5949,141.6028,142.3667,23985.0
2023-01-26 09:40:00,143.5,143.6,142.67,142.72,12339.0,142.3667,142.466,141.5433,141.5929,12339.0
2023-01-26 09:50:00,142.71,143.01,142.41,142.92,11396.0,141.583,141.8806,141.2853,141.7913,11396.0
2023-01-26 10:00:00,142.84,143.24,142.74,143.12,6535.0,141.712,142.1088,141.6127,141.9897,6535.0
2023-01-26 10:10:00,143.24,143.64,143.05,143.48,6920.0,142.1088,142.5056,141.9203,142.3469,6920.0
2023-01-26 10:20:00,143.52,143.76,143.39,143.67,10521.0,142.3866,142.6247,142.2576,142.5354,10521.0
2023-01-26 10:30:00,143.7,143.93,143.46,143.47,24760.0,142.5652,142.7933,142.3271,142.337,24760.0
2023-01-26 10:40:00,143.5,143.77,143.23,143.29,13522.0,142.3667,142.6346,142.0989,142.1584,13522.0
2023-01-26 10:50:00,143.24,143.28,142.7,142.96,15573.0,142.1088,142.1485,141.5731,141.831,15573.0
2023-01-26 11:00:00,142.91,143.25,142.87,143.16,9099.0,141.7814,142.1187,141.7417,142.0294,9099.0
2023-01-26 11:10:00,143.16,143.59,143.07,143.39,12927.0,142.0294,142.456,141.9401,142.2576,12927.0
2023-01-26 11:20:00,143.38,143.47,143.19,143.33,33008.0,142.2477,142.337,142.0592,142.1981,33008.0
2023-01-26 11:30:00,143.29,143.83,143.29,143.72,9756.0,142.1584,142.6941,142.1584,142.585,9756.0
2023-01-26 11:40:00,143.72,143.97,143.69,143.9,5590.0,142.585,142.833,142.5552,142.7636,5590.0
2023-01-26 11:50:00,143.85,143.9,143.62,143.73,10682.0,142.714,142.7636,142.4858,142.5949,10682.0
2023-01-26 12:00:00,143.77,143.93,143.6,143.78,9637.0,142.6346,142.7933,142.466,142.6445,9637.0
2023-01-26 12:10:00,143.79,143.96,143.76,143.78,7440.0,142.6545,142.8231,142.6247,142.6445,7440.0
2023-01-26 12:20:00,143.78,143.85,143.68,143.7,7800.0,142.6445,142.714,142.5453,142.5652,7800.0
2023-01-26 12:30:00,143.66,143.97,143.63,143.89,14684.0,142.5255,142.833,142.4957,142.7537,14684.0
2023-01-26 12:40:00,143.91,143.99,143.57,143.65,8345.0,142.7735,142.8529,142.4362,142.5156,8345.0
2023-01-26 12:50:00,143.69,143.87,143.58,143.59,8331.0,142.5552,142.7338,142.4461,142.456,8331.0
2023-01-26 13:00:00,143.61,143.7,143.25,143.28,7384.0,142.4759,142.5652,142.1187,142.1485,7384.0
2023-01-26 13:10:00,143.32,143.4,143.24,143.24,4942.0,142.1882,142.2675,142.1088,142.1088,4942.0
2023-01-26 13:20:00,143.24,143.4,143.18,143.28,4761.0,142.1088,142.2675,142.0493,142.1485,4761.0
2023-01-26 13:30:00,143.31,143.71,143.31,143.7,14814.0,142.1782,142.5751,142.1782,142.5652,14814.0
2023-01-26 13:40:00,143.71,143.83,143.68,143.77,7021.0,142.5751,142.6941,142.5453,142.6346,7021.0
2023-01-26 13:50:00,143.75,143.77,143.57,143.73,5983.0,142.6148,142.6346,142.4362,142.5949,5983.0
2023-01-26 14:00:00,143.74,143.88,143.66,143.8,7284.0,142.6048,142.7437,142.5255,142.6644,7284.0
2023-01-26 14:10:00,143.79,143.79,143.55,143.65,10367.0,142.6545,142.6545,142.4163,142.5156,10367.0
2023-01-26 14:20:00,143.67,143.74,143.54,143.65,8204.0,142.5354,142.6048,142.4064,142.5156,8204.0
2023-01-26 14:30:00,143.66,143.94,143.63,143.84,8326.0,142.5255,142.8033,142.4957,142.7041,8326.0
2023-01-26 14:40:00,143.82,143.92,143.8,143.85,6799.0,142.6842,142.7834,142.6644,142.714,6799.0
2023-01-26 14:50:00,143.81,143.95,143.81,143.95,8014.0,142.6743,142.8132,142.6743,142.8132,8014.0
2023-01-26 15:00:00,143.94,144.11,143.93,143.97,12310.0,142.8033,142.9719,142.7933,142.833,12310.0
2023-01-26 15:10:00,143.97,144.27,143.97,144.18,13753.0,142.833,143.1307,142.833,143.0414,13753.0
2023-01-26 15:20:00,144.2,144.2,144.03,144.05,13777.0,143.0612,143.0612,142.8926,142.9124,13777.0
2023-01-26 15:30:00,144.01,144.09,143.93,144.0,19140.0,142.8727,142.9521,142.7933,142.8628,19140.0
2023-01-26 15:40:00,144.02,144.08,143.89,143.98,23080.0,142.8826,142.9422,142.7537,142.843,23080.0
2023-01-26 15:50:00,143.99,144.12,143.74,144.07,157274.0,142.8529,142.9818,142.6048,142.9322,157274.0
2023-01-27 09:30:00,144.06,145.12,144.06,144.94,22475.0,142.9223,143.9739,142.9223,143.7954,22475.0
2023-01-27 09:40:00,144.94,144.96,144.5,144.5,14333.0,143.7954,143.8152,143.3588,143.3588,14333.0
2023-01-27 09:50:00,144.53,144.83,144.4,144.46,17025.0,143.3886,143.6862,143.2596,143.3192,17025.0
2023-01-27 10:00:00,144.52,144.8,144.24,144.8,16526.0,143.3787,143.6565,143.1009,143.6565,16526.0
2023-01-27 10:10:00,144.81,144.9,144.61,144.65,17919.0,143.6664,143.7557,143.468,143.5077,17919.0
2023-01-27 10:20:00,144.61,144.78,144.34,144.6,29889.0,143.468,143.6366,143.2001,143.4581,29889.0
2023-01-27 10:30:00,144.61,144.75,144.38,144.54,20548.0,143.468,143.6069,143.2398,143.3985,20548.0
2023-01-27 10:40:00,144.42,144.49,144.0,144.14,10762.0,143.2795,143.3489,142.8628,143.0017,10762.0
2023-01-27 10:50:00,144.17,144.2,143.88,144.15,11963.0,143.0315,143.0612,142.7437,143.0116,11963.0
2023-01-27 11:00:00,144.17,144.36,144.1,144.21,6785.0,143.0315,143.22,142.962,143.0711,6785.0
2023-01-27 11:10:00,144.22,144.31,144.13,144.17,9223.0,143.0811,143.1703,142.9918,143.0315,9223.0
2023-01-27 11:20:00,144.19,144.32,144.15,144.19,9984.0,143.0513,143.1803,143.0116,143.0513,9984.0
2023-01-27 11:30:00,144.28,144.58,144.21,144.44,14841.0,143.1406,143.4382,143.0711,143.2993,14841.0
2023-01-27 11:40:00,144.42,144.53,144.2,144.38,22720.0,143.2795,143.3886,143.0612,143.2398,22720.0
2023-01-27 11:50:00,144.38,144.54,144.38,144.49,5680.0,143.2398,143.3985,143.2398,143.3489,5680.0
2023-01-27 12:00:00,144.45,144.5,144.33,144.41,9381.0,143.3092,143.3588,143.1902,143.2696,9381.0
2023-01-27 12:10:00,144.41,144.75,144.39,144.75,7522.0,143.2696,143.6069,143.2497,143.6069,7522.0
2023-01-27 12:20:00,144.75,144.75,144.44,144.46,6597.0,143.6069,143.6069,143.2993,143.3192,6597.0
2023-01-27 12:30:00,144.46,144.81,144.43,144.78,8828.0,143.3192,143.6664,143.2894,143.6366,8828.0
2023-01-27 12:40:00,144.77,144.84,144.69,144.84,6125.0,143.6267,143.6962,143.5473,143.6962,6125.0
2023-01-27 12:50:00,144.83,144.95,144.82,144.88,7522.0,143.6862,143.8053,143.6763,143.7358,7522.0
2023-01-27 13:00:00,144.91,145.02,144.8,145.02,8908.0,143.7656,143.8747,143.6565,143.8747,8908.0
2023-01-27 13:10:00,145.0,145.01,144.74,144.89,11059.0,143.8549,143.8648,143.5969,143.7458,11059.0
2023-01-27 13:20:00,144.91,144.93,144.73,144.89,9821.0,143.7656,143.7854,143.587,143.7458,9821.0
2023-01-27 13:30:00,144.88,145.0,144.87,145.0,6330.0,143.7358,143.8549,143.7259,143.8549,6330.0
2023-01-27 13:40:00,145.0,145.0,144.81,144.81,8548.0,143.8549,143.8549,143.6664,143.6664,8548.0
2023-01-27 13:50:00,144.82,144.84,144.68,144.77,8485.0,143.6763,143.6962,143.5374,143.6267,8485.0
2023-01-27 14:00:00,144.75,145.01,144.72,144.96,11518.0,143.6069,143.8648,143.5771,143.8152,11518.0
2023-01-27 14:10:00,144.99,145.06,144.91,145.01,11692.0,143.845,143.9144,143.7656,143.8648,11692.0
2023-01-27 14:20:00,145.02,145.02,144.84,144.95,7601.0,143.8747,143.8747,143.6962,143.8053,7601.0
2023-01-27 14:30:00,144.97,145.17,144.97,145.13,10628.0,143.8251,144.0236,143.8251,143.9839,10628.0
2023-01-27 14:40:00,145.13,145.36,145.12,145.36,14465.0,143.9839,144.2121,143.9739,144.2121,14465.0
2023-01-27 14:50:00,145.36,145.38,145.27,145.34,19374.0,144.2121,144.2319,144.1228,144.1922,19374.0
2023-01-27 15:00:00,145.35,145.7,145.33,145.62,21020.0,144.2021,144.5494,144.1823,144.47,21020.0
2023-01-27 15:10:00,145.63,145.72,145.5,145.53,22807.0,144.4799,144.5692,144.3509,144.3807,22807.0
2023-01-27 15:20:00,145.54,145.66,145.41,145.61,15779.0,144.3906,144.5097,144.2617,144.4601,15779.0
2023-01-27 15:30:00,145.61,145.63,145.42,145.51,16187.0,144.4601,144.4799,144.2716,144.3609,16187.0
2023-01-27 15:40:00,145.52,145.65,145.23,145.27,29821.0,144.3708,144.4998,144.0831,144.1228,29821.0
2023-01-27 15:50:00,145.28,145.29,144.67,144.68,105771.0,144.1327,144.1426,143.5275,143.5374,105771.0
2023-01-30 09:30:00,143.19,143.7,142.98,143.14,33920.0,142.0592,142.5652,141.8508,142.0096,33920.0
2023-01-30 09:40:00,143.14,143.53,142.92,143.47,42436.0,142.0096,142.3965,141.7913,142.337,42436.0
2023-01-30 09:50:00,143.52,143.66,143.22,143.36,29038.0,142.3866,142.5255,142.089,142.2278,29038.0
2023-01-30 10:00:00,143.47,143.62,143.42,143.45,23699.0,142.337,142.4858,142.2874,142.3171,23699.0
2023-01-30 10:10:00,143.54,143.62,143.27,143.53,19226.0,142.4064,142.4858,142.1386,142.3965,19226.0
2023-01-30 10:20:00,143.53,143.54,143.0,143.22,9583.0,142.3965,142.4064,141.8707,142.089,9583.0
2023-01-30 10:30:00,143.31,143.31,142.48,142.48,10482.0,142.1782,142.1782,141.3548,141.3548,10482.0
2023-01-30 10:40:00,142.48,142.85,142.37,142.85,33166.0,141.3548,141.7219,141.2457,141.7219,33166.0
2023-01-30 10:50:00,142.91,143.08,142.78,142.99,14723.0,141.7814,141.9501,141.6524,141.8608,14723.0
2023-01-30 11:00:00,143.03,143.2,142.78,142.93,19046.0,141.9005,142.0691,141.6524,141.8012,19046.0
2023-01-30 11:10:00,142.98,143.5,142.98,143.3,12988.0,141.8508,142.3667,141.8508,142.1683,12988.0
2023-01-30 11:20:00,143.3,143.43,143.26,143.41,11654.0,142.1683,142.2973,142.1286,142.2775,11654.0
2023-01-30 11:30:00,143.37,143.38,143.01,143.01,6992.0,142.2378,142.2477,141.8806,141.8806,6992.0
2023-01-30 11:40:00,143.08,143.12,142.88,142.96,6157.0,141.9501,141.9897,141.7516,141.831,6157.0
2023-01-30 11:50:00,143.0,143.13,142.72,143.13,7566.0,141.8707,141.9997,141.5929,141.9997,7566.0
2023-01-30 12:00:00,143.17,143.46,143.17,143.26,9043.0,142.0393,142.3271,142.0393,142.1286,9043.0
2023-01-30 12:10:00,143.21,143.32,143.15,143.16,11092.0,142.079,142.1882,142.0195,142.0294,11092.0
2023-01-30 12:20:00,143.14,143.33,143.04,143.33,8142.0,142.0096,142.1981,141.9104,142.1981,8142.0
2023-01-30 12:30:00,143.34,143.49,143.13,143.13,15062.0,142.208,142.3568,141.9997,141.9997,15062.0
2023-01-30 12:40:00,143.14,143.34,143.14,143.33,14289.0,142.0096,142.208,142.0096,142.1981,14289.0
2023-01-30 12:50:00,143.3,143.39,143.23,143.3,19779.0,142.1683,142.2576,142.0989,142.1683,19779.0
2023-01-30 13:00:00,143.3,143.55,143.26,143.29,17622.0,142.1683,142.4163,142.1286,142.1584,17622.0
2023-01-30 13:10:00,143.3,143.65,143.22,143.49,14710.0,142.1683,142.5156,142.089,142.3568,14710.0
2023-01-30 13:20:00,143.53,143.54,143.4,143.45,6150.0,142.3965,142.4064,142.2675,142.3171,6150.0
2023-01-30 13:30:00,143.45,143.5,143.36,143.37,6793.0,142.3171,142.3667,142.2278,142.2378,6793.0
2023-01-30 13:40:00,143.35,143.69,143.3,143.69,23350.0,142.2179,142.5552,142.1683,142.5552,23350.0
2023-01-30 13:50:00,143.69,143.7,143.28,143.48,9402.0,142.5552,142.5652,142.1485,142.3469,9402.0
2023-01-30 14:00:00,143.53,143.59,143.45,143.46,8702.0,142.3965,142.456,142.3171,142.3271,8702.0
2023-01-30 14:10:00,143.45,143.7,143.44,143.62,12180.0,142.3171,142.5652,142.3072,142.4858,12180.0
2023-01-30 14:20:00,143.62,143.66,143.52,143.53,9182.0,142.4858,142.5255,142.3866,142.3965,9182.0
2023-01-30 14:30:00,143.51,143.83,143.48,143.83,20176.0,142.3767,142.6941,142.3469,142.6941,20176.0
2023-01-30 14:40:00,143.79,143.88,143.62,143.72,33857.0,142.6545,142.7437,142.4858,142.585,33857.0
2023-01-30 14:50:00,143.72,143.87,143.58,143.83,19678.0,142.585,142.7338,142.4461,142.6941,19678.0
2023-01-30 15:00:00,143.85,143.94,143.67,143.78,14730.0,142.714,142.8033,142.5354,142.6445,14730.0
2023-01-30 15:10:00,143.75,143.77,143.61,143.75,20883.0,142.6148,142.6346,142.4759,142.6148,20883.0
2023-01-30 15:20:00,143.75,143.75,143.35,143.38,47788.0,142.6148,142.6148,142.2179,142.2477,47788.0
2023-01-30 15:30:00,143.39,143.84,143.35,143.8,34610.0,142.2576,142.7041,142.2179,142.6644,34610.0
2023-01-30 15:40:00,143.79,143.79,143.45,143.56,52496.0,142.6545,142.6545,142.3171,142.4263,52496.0
2023-01-30 15:50:00,143.51,143.62,142.88,142.92,126486.0,142.3767,142.4858,141.7516,141.7913,126486.0
2023-01-31 09:30:00,142.91,143.22,142.41,143.05,27092.0,141.7814,142.089,141.2853,141.9203,27092.0
2023-01-31 09:40:00,143.05,143.4,142.84,143.4,23673.0,141.9203,142.2675,141.712,142.2675,23673.0
2023-01-31 09:50:00,143.41,143.88,142.8,142.81,19734.0,142.2775,142.7437,141.6723,141.6822,19734.0
2023-01-31 10:00:00,143.1,143.32,142.84,142.84,9664.0,141.9699,142.1882,141.712,141.712,9664.0
2023-01-31 10:10:00,142.84,143.41,142.84,143.35,10785.0,141.712,142.2775,141.712,142.2179,10785.0
2023-01-31 10:20:00,143.34,143.43,143.05,143.24,9099.0,142.208,142.2973,141.9203,142.1088,9099.0
2023-01-31 10:30:00,143.28,143.44,143.18,143.31,13044.0,142.1485,142.3072,142.0493,142.1782,13044.0
2023-01-31 10:40:00,143.28,143.57,143.2,143.5,12089.0,142.1485,142.4362,142.0691,142.3667,12089.0
2023-01-31 10:50:00,143.51,143.75,143.35,143.72,9288.0,142.3767,142.6148,142.2179,142.585,9288.0
2023-01-31 11:00:00,143.72,143.87,143.62,143.62,14840.0,142.585,142.7338,142.4858,142.4858,14840.0
2023-01-31 11:10:00,143.6,143.78,143.54,143.71,8165.0,142.466,142.6445,142.4064,142.5751,8165.0
2023-01-31 11:20:00,143.73,143.92,143.7,143.85,26356.0,142.5949,142.7834,142.5652,142.714,26356.0
2023-01-31 11:30:00,143.88,144.08,143.83,143.9,15456.0,142.7437,142.9422,142.6941,142.7636,15456.0
2023-01-31 11:40:00,143.9,144.02,143.79,143.82,21567.0,142.7636,142.8826,142.6545,142.6842,21567.0
2023-01-31 11:50:00,143.85,144.36,143.85,144.25,17618.0,142.714,143.22,142.714,143.1108,17618.0
2023-01-31 12:00:00,144.25,144.25,143.91,143.94,18202.0,143.1108,143.1108,142.7735,142.8033,18202.0
2023-01-31 12:10:00,143.94,144.35,143.87,144.35,17752.0,142.8033,143.21,142.7338,143.21,17752.0
2023-01-31 12:20:00,144.35,144.35,144.04,144.08,12749.0,143.21,143.21,142.9025,142.9422,12749.0
2023-01-31 12:30:00,144.12,144.12,143.95,144.01,8728.0,142.9818,142.9818,142.8132,142.8727,8728.0
2023-01-31 12:40:00,143.97,144.01,143.86,143.93,9519.0,142.833,142.8727,142.7239,142.7933,9519.0
2023-01-31 12:50:00,143.93,144.05,143.81,144.05,15984.0,142.7933,142.9124,142.6743,142.9124,15984.0
2023-01-31 13:00:00,144.05,144.14,144.01,144.1,6515.0,142.9124,143.0017,142.8727,142.962,6515.0
2023-01-31 13:10:00,144.09,144.27,144.06,144.27,7708.0,142.9521,143.1307,142.9223,143.1307,7708.0
2023-01-31 13:20:00,144.29,144.49,144.18,144.42,78233.0,143.1505,143.3489,143.0414,143.2795,78233.0
2023-01-31 13:30:00,144.46,144.5,144.33,144.49,22335.0,143.3192,143.3588,143.1902,143.3489,22335.0
2023-01-31 13:40:00,144.49,144.61,144.37,144.4,13762.0,143.3489,143.468,143.2299,143.2596,13762.0
2023-01-31 13:50:00,144.4,144.5,144.35,144.5,11069.0,143.2596,143.3588,143.21,143.3588,11069.0
2023-01-31 14:00:00,144.5,144.61,144.42,144.42,11747.0,143.3588,143.468,143.2795,143.2795,11747.0
2023-01-31 14:10:00,144.39,144.45,144.34,144.44,12849.0,143.2497,143.3092,143.2001,143.2993,12849.0
2023-01-31 14:20:00,144.48,144.6,144.46,144.57,13588.0,143.339,143.4581,143.3192,143.4283,13588.0
2023-01-31 14:30:00,144.58,144.62,144.44,144.48,15857.0,143.4382,143.4779,143.2993,143.339,15857.0
2023-01-31 14:40:00,144.48,144.54,144.32,144.33,12478.0,143.339,143.3985,143.1803,143.1902,12478.0
2023-01-31 14:50:00,144.32,144.41,144.24,144.39,14910.0,143.1803,143.2696,143.1009,143.2497,14910.0
2023-01-31 15:00:00,144.4,144.5,144.39,144.42,16312.0,143.2596,143.3588,143.2497,143.2795,16312.0
2023-01-31 15:10:00,144.43,144.46,144.11,144.14,19988.0,143.2894,143.3192,142.9719,143.0017,19988.0
2023-01-31 15:20:00,144.14,144.23,144.06,144.08,27492.0,143.0017,143.091,142.9223,142.9422,27492.0
2023-01-31 15:30:00,144.06,144.57,144.06,144.55,25500.0,142.9223,143.4283,142.9223,143.4084,25500.0
2023-01-31 15:40:00,144.55,144.8,144.55,144.66,30253.0,143.4084,143.6565,143.4084,143.5176,30253.0
2023-01-31 15:50:00,144.7,145.22,144.68,145.11,112778.0,143.5573,144.0732,143.5374,143.964,112778.0
2023-02-01 09:30:00,144.53,145.62,144.49,145.24,26011.0,143.3886,144.47,143.3489,144.093,26011.0
2023-02-01 09:40:00,145.2,145.57,144.92,145.29,79879.0,144.0533,144.4204,143.7755,144.1426,79879.0
2023-02-01 09:50:00,145.31,145.99,145.3,145.73,37759.0,144.1624,144.8371,144.1525,144.5791,37759.0
2023-02-01 10:00:00,145.53,145.77,145.08,145.77,17956.0,144.3807,144.6188,143.9343,144.6188,17956.0
2023-02-01 10:10:00,145.8,145.84,145.53,145.8,48051.0,144.6486,144.6883,144.3807,144.6486,48051.0
2023-02-01 10:20:00,145.8,145.97,145.67,145.73,21945.0,144.6486,144.8172,144.5196,144.5791,21945.0
2023-02-01 10:30:00,145.72,145.72,145.29,145.48,15303.0,144.5692,144.5692,144.1426,144.3311,15303.0
2023-02-01 10:40:00,145.48,145.55,145.06,145.07,15116.0,144.3311,144.4006,143.9144,143.9243,15116.0
2023-02-01 10:50:00,145.09,145.37,145.05,145.25,13951.0,143.9442,144.222,143.9045,144.1029,13951.0
2023-02-01 11:00:00,145.24,145.27,145.04,145.1,21964.0,144.093,144.1228,143.8946,143.9541,21964.0
2023-02-01 11:10:00,145.1,145.36,145.09,145.29,11783.0,143.9541,144.2121,143.9442,144.1426,11783.0
2023-02-01 11:20:00,145.3,145.49,145.15,145.19,12448.0,144.1525,144.341,144.0037,144.0434,12448.0
2023-02-01 11:30:00,145.18,145.18,144.75,144.75,13284.0,144.0335,144.0335,143.6069,143.6069,13284.0
2023-02-01 11:40:00,144.76,144.96,144.41,144.42,10923.0,143.6168,143.8152,143.2696,143.2795,10923.0
2023-02-01 11:50:00,144.42,144.57,144.33,144.46,10369.0,143.2795,143.4283,143.1902,143.3192,10369.0
2023-02-01 12:00:00,144.47,144.6,144.43,144.47,11118.0,143.3291,143.4581,143.2894,143.3291,11118.0
2023-02-01 12:10:00,144.45,144.48,144.15,144.2,10604.0,143.3092,143.339,143.0116,143.0612,10604.0
2023-02-01 12:20:00,144.2,144.52,144.19,144.48,15657.0,143.0612,143.3787,143.0513,143.339,15657.0
2023-02-01 12:30:00,144.5,144.66,144.47,144.53,12479.0,143.3588,143.5176,143.3291,143.3886,12479.0
2023-02-01 12:40:00,144.55,144.63,144.47,144.63,13582.0,143.4084,143.4878,143.3291,143.4878,13582.0
2023-02-01 12:50:00,144.62,144.72,144.51,144.51,14088.0,143.4779,143.5771,143.3688,143.3688,14088.0
2023-02-01 13:00:00,144.53,144.83,144.51,144.81,16229.0,143.3886,143.6862,143.3688,143.6664,16229.0
2023-02-01 13:10:00,144.78,144.83,144.65,144.75,18090.0,143.6366,143.6862,143.5077,143.6069,18090.0
2023-02-01 13:20:00,144.74,144.97,144.72,144.94,15085.0,143.5969,143.8251,143.5771,143.7954,15085.0
2023-02-01 13:30:00,144.94,145.0,144.81,144.85,18757.0,143.7954,143.8549,143.6664,143.7061,18757.0
2023-02-01 13:40:00,144.85,144.9,144.58,144.69,18613.0,143.7061,143.7557,143.4382,143.5473,18613.0
2023-02-01 13:50:00,144.72,145.13,144.67,144.85,20441.0,143.5771,143.9839,143.5275,143.7061,20441.0
2023-02-01 14:00:00,144.83,145.06,144.14,144.89,26659.0,143.6862,143.9144,143.0017,143.7458,26659.0
2023-02-01 14:10:00,144.87,145.08,144.65,144.75,11876.0,143.7259,143.9343,143.5077,143.6069,11876.0
2023-02-01 14:20:00,144.76,144.93,144.69,144.82,11735.0,143.6168,143.7854,143.5473,143.6763,11735.0
2023-02-01 14:30:00,144.82,145.46,144.18,145.42,27073.0,143.6763,144.3113,143.0414,144.2716,27073.0
2023-02-01 14:40:00,145.46,146.43,145.36,146.2,37967.0,144.3113,145.2736,144.2121,145.0454,37967.0
2023-02-01 14:50:00,146.24,146.59,146.17,146.29,21391.0,145.0851,145.4323,145.0157,145.1347,21391.0
2023-02-01 15:00:00,146.35,147.16,146.35,147.16,30962.0,145.1942,145.9978,145.1942,145.9978,30962.0
2023-02-01 15:10:00,147.15,147.15,146.7,147.09,32433.0,145.9879,145.9879,145.5415,145.9284,32433.0
2023-02-01 15:20:00,147.1,147.37,146.96,147.37,48511.0,145.9383,146.2062,145.7994,146.2062,48511.0
2023-02-01 15:30:00,147.37,148.18,147.33,148.01,53855.0,146.2062,147.0098,146.1665,146.8411,53855.0
2023-02-01 15:40:00,148.04,148.24,147.74,147.84,58077.0,146.8709,147.0693,146.5733,146.6725,58077.0
2023-02-01 15:50:00,147.81,147.81,146.95,147.5,162344.0,146.6427,146.6427,145.7895,146.3352,162344.0
2023-02-02 09:30:00,148.48,148.48,147.37,147.86,47132.0,147.3074,147.3074,146.2062,146.6923,47132.0
2023-02-02 09:40:00,147.94,148.25,147.58,148.25,32121.0,146.7717,147.0792,146.4145,147.0792,32121.0
2023-02-02 09:50:00,148.3,148.37,147.26,147.28,12325.0,147.1288,147.1983,146.097,146.1169,12325.0
2023-02-02 10:00:00,147.26,147.98,147.19,147.31,17795.0,146.097,146.8114,146.0276,146.1467,17795.0
2023-02-02 10:10:00,147.35,147.84,147.28,147.75,14547.0,146.1863,146.6725,146.1169,146.5832,14547.0
2023-02-02 10:20:00,147.67,147.73,147.2,147.51,12717.0,146.5038,146.5633,146.0375,146.3451,12717.0
2023-02-02 10:30:00,147.55,148.17,147.55,148.06,13346.0,146.3848,146.9999,146.3848,146.8907,13346.0
2023-02-02 10:40:00,148.04,148.25,147.92,148.21,11448.0,146.8709,147.0792,146.7518,147.0395,11448.0
2023-02-02 10:50:00,148.24,148.57,148.24,148.46,17398.0,147.0693,147.3967,147.0693,147.2876,17398.0
2023-02-02 11:00:00,148.42,148.7,148.36,148.4,15239.0,147.2479,147.5257,147.1884,147.228,15239.0
2023-02-02 11:10:00,148.37,148.37,147.99,148.0,15743.0,147.1983,147.1983,146.8213,146.8312,15743.0
2023-02-02 11:20:00,147.95,148.28,147.95,148.12,29547.0,146.7816,147.109,146.7816,146.9503,29547.0
2023-02-02 11:30:00,148.12,148.24,147.78,147.88,23098.0,146.9503,147.0693,146.6129,146.7122,23098.0
2023-02-02 11:40:00,147.89,147.89,147.63,147.72,15266.0,146.7221,146.7221,146.4641,146.5534,15266.0
2023-02-02 11:50:00,147.7,147.77,147.49,147.49,16267.0,146.5336,146.603,146.3252,146.3252,16267.0
2023-02-02 12:00:00,147.53,147.62,147.36,147.39,38441.0,146.3649,146.4542,146.1963,146.226,38441.0
2023-02-02 12:10:00,147.45,147.58,147.16,147.2,33170.0,146.2855,146.4145,145.9978,146.0375,33170.0
2023-02-02 12:20:00,147.23,147.36,147.16,147.18,15053.0,146.0673,146.1963,145.9978,146.0177,15053.0
2023-02-02 12:30:00,147.19,147.23,147.05,147.09,14383.0,146.0276,146.0673,145.8887,145.9284,14383.0
2023-02-02 12:40:00,147.09,147.09,146.88,147.04,13994.0,145.9284,145.9284,145.72,145.8788,13994.0
2023-02-02 12:50:00,147.04,147.76,146.97,147.73,25794.0,145.8788,146.5931,145.8093,146.5633,25794.0
2023-02-02 13:00:00,147.71,147.82,147.45,147.46,12322.0,146.5435,146.6526,146.2855,146.2955,12322.0
2023-02-02 13:10:00,147.45,147.63,147.44,147.56,7571.0,146.2855,146.4641,146.2756,146.3947,7571.0
2023-02-02 13:20:00,147.58,147.66,147.5,147.61,10830.0,146.4145,146.4939,146.3352,146.4443,10830.0
2023-02-02 13:30:00,147.64,147.83,147.61,147.73,11982.0,146.474,146.6625,146.4443,146.5633,11982.0
2023-02-02 13:40:00,147.75,147.87,147.64,147.82,9043.0,146.5832,146.7022,146.474,146.6526,9043.0
2023-02-02 13:50:00,147.82,147.95,147.66,147.91,11132.0,146.6526,146.7816,146.4939,146.7419,11132.0
2023-02-02 14:00:00,147.97,148.03,147.76,147.76,7711.0,146.8014,146.861,146.5931,146.5931,7711.0
2023-02-02 14:10:00,147.76,147.78,147.29,147.45,10111.0,146.5931,146.6129,146.1268,146.2855,10111.0
2023-02-02 14:20:00,147.45,147.51,147.16,147.16,13369.0,146.2855,146.3451,145.9978,145.9978,13369.0
2023-02-02 14:30:00,147.15,147.19,146.65,146.8,11965.0,145.9879,146.0276,145.4919,145.6407,11965.0
2023-02-02 14:40:00,146.82,146.92,146.68,146.83,11694.0,145.6605,145.7597,145.5216,145.6704,11694.0
2023-02-02 14:50:00,146.85,146.94,146.38,146.48,16880.0,145.6903,145.7796,145.224,145.3232,16880.0
2023-02-02 15:00:00,146.41,146.82,146.35,146.4,13629.0,145.2538,145.6605,145.1942,145.2438,13629.0
2023-02-02 15:10:00,146.46,146.62,146.34,146.53,23568.0,145.3034,145.4621,145.1843,145.3728,23568.0
2023-02-02 15:20:00,146.52,146.64,146.3,146.48,14925.0,145.3629,145.4819,145.1446,145.3232,14925.0
2023-02-02 15:30:00,146.48,146.78,146.33,146.34,24982.0,145.3232,145.6208,145.1744,145.1843,24982.0
2023-02-02 15:40:00,146.36,146.39,146.1,146.17,32128.0,145.2042,145.2339,144.9462,145.0157,32128.0
2023-02-02 15:50:00,146.21,147.13,146.21,147.13,142156.0,145.0553,145.9681,145.0553,145.9681,142156.0
2023-02-03 09:30:00,145.49,145.81,145.0,145.76,23632.0,144.341,144.6585,143.8549,144.6089,23632.0
2023-02-03 09:40:00,145.81,146.27,145.63,146.19,24042.0,144.6585,145.1149,144.4799,145.0355,24042.0
2023-02-03 09:50:00,146.19,146.53,145.99,146.2,23871.0,145.0355,145.3728,144.8371,145.0454,23871.0
2023-02-03 10:00:00,146.11,146.55,146.06,146.33,15272.0,144.9561,145.3927,144.9065,145.1744,15272.0
2023-02-03 10:10:00,146.28,146.77,146.2,146.53,44768.0,145.1248,145.6109,145.0454,145.3728,44768.0
2023-02-03 10:20:00,146.53,146.97,146.53,146.68,18668.0,145.3728,145.8093,145.3728,145.5216,18668.0
2023-02-03 10:30:00,146.7,147.52,146.69,147.47,21147.0,145.5415,146.355,145.5315,146.3054,21147.0
2023-02-03 10:40:00,147.46,147.55,147.14,147.49,8913.0,146.2955,146.3848,145.978,146.3252,8913.0
2023-02-03 10:50:00,147.44,147.51,147.29,147.47,11523.0,146.2756,146.3451,146.1268,146.3054,11523.0
2023-02-03 11:00:00,147.45,147.68,147.25,147.25,8168.0,146.2855,146.5137,146.0871,146.0871,8168.0
2023-02-03 11:10:00,147.26,147.31,147.07,147.07,9933.0,146.097,146.1467,145.9085,145.9085,9933.0
2023-02-03 11:20:00,147.09,147.3,147.03,147.3,8290.0,145.9284,146.1367,145.8689,146.1367,8290.0
2023-02-03 11:30:00,147.33,147.38,146.99,147.05,10763.0,146.1665,146.2161,145.8292,145.8887,10763.0
2023-02-03 11:40:00,147.03,147.3,146.74,146.83,15527.0,145.8689,146.1367,145.5812,145.6704,15527.0
2023-02-03 11:50:00,146.85,147.09,146.67,146.68,10678.0,145.6903,145.9284,145.5117,145.5216,10678.0
2023-02-03 12:00:00,146.67,147.08,146.66,147.02,15735.0,145.5117,145.9185,145.5018,145.8589,15735.0
2023-02-03 12:10:00,147.0,147.24,146.92,147.19,7448.0,145.8391,146.0772,145.7597,146.0276,7448.0
2023-02-03 12:20:00,147.24,147.42,147.23,147.39,7261.0,146.0772,146.2558,146.0673,146.226,7261.0
2023-02-03 12:30:00,147.39,147.62,147.38,147.54,9026.0,146.226,146.4542,146.2161,146.3748,9026.0
2023-02-03 12:40:00,147.5,147.63,147.42,147.48,5522.0,146.3352,146.4641,146.2558,146.3153,5522.0
2023-02-03 12:50:00,147.51,147.56,146.89,146.96,7679.0,146.3451,146.3947,145.73,145.7994,7679.0
2023-02-03 13:00:00,146.92,147.04,146.77,146.78,12486.0,145.7597,145.8788,145.6109,145.6208,12486.0
2023-02-03 13:10:00,146.75,146.79,146.4,146.58,30671.0,145.5911,145.6308,145.2438,145.4224,30671.0
2023-02-03 13:20:00,146.56,146.95,146.51,146.86,34724.0,145.4026,145.7895,145.353,145.7002,34724.0
2023-02-03 13:30:00,146.84,147.06,146.75,146.88,10629.0,145.6804,145.8986,145.5911,145.72,10629.0
2023-02-03 13:40:00,146.79,146.82,146.52,146.65,7841.0,145.6308,145.6605,145.3629,145.4919,7841.0
2023-02-03 13:50:00,146.69,147.08,146.69,147.06,6332.0,145.5315,145.9185,145.5315,145.8986,6332.0
2023-02-03 14:00:00,147.11,147.18,146.97,147.0,7693.0,145.9482,146.0177,145.8093,145.8391,7693.0
2023-02-03 14:10:00,147.03,147.15,146.94,147.06,21175.0,145.8689,145.9879,145.7796,145.8986,21175.0
2023-02-03 14:20:00,147.09,147.11,146.65,146.93,8508.0,145.9284,145.9482,145.4919,145.7697,8508.0
2023-02-03 14:30:00,146.94,147.21,146.74,147.12,7639.0,145.7796,146.0474,145.5812,145.9582,7639.0
2023-02-03 14:40:00,147.17,147.18,146.86,146.94,6356.0,146.0078,146.0177,145.7002,145.7796,6356.0
2023-02-03 14:50:00,146.89,147.02,146.71,146.84,10484.0,145.73,145.8589,145.5514,145.6804,10484.0
2023-02-03 15:00:00,146.8,146.84,146.57,146.84,15348.0,145.6407,145.6804,145.4125,145.6804,15348.0
2023-02-03 15:10:00,146.81,147.18,146.73,147.12,10553.0,145.6506,146.0177,145.5712,145.9582,10553.0
2023-02-03 15:20:00,147.12,147.36,147.09,147.22,8837.0,145.9582,146.1963,145.9284,146.0574,8837.0
2023-02-03 15:30:00,147.21,147.37,146.83,146.87,18728.0,146.0474,146.2062,145.6704,145.7101,18728.0
2023-02-03 15:40:00,146.87,147.02,146.6,146.64,19520.0,145.7101,145.8589,145.4423,145.4819,19520.0
2023-02-03 15:50:00,146.62,146.87,146.44,146.85,69624.0,145.4621,145.7101,145.2835,145.6903,69624.0
2023-02-06 09:30:00,145.53,146.88,145.53,146.53,36602.0,144.3807,145.72,144.3807,145.3728,36602.0
2023-02-06 09:40:00,146.68,147.12,146.64,147.06,14030.0,145.5216,145.9582,145.4819,145.8986,14030.0
2023-02-06 09:50:00,147.0,147.27,146.79,146.99,30121.0,145.8391,146.107,145.6308,145.8292,30121.0
2023-02-06 10:00:00,146.95,147.51,146.92,147.08,31061.0,145.7895,146.3451,145.7597,145.9185,31061.0
2023-02-06 10:10:00,147.01,147.07,146.47,146.53,13498.0,145.849,145.9085,145.3133,145.3728,13498.0
2023-02-06 10:20:00,146.5,146.68,146.45,146.59,22110.0,145.3431,145.5216,145.2934,145.4323,22110.0
2023-02-06 10:30:00,146.56,146.59,145.91,145.99,15168.0,145.4026,145.4323,144.7577,144.8371,15168.0
2023-02-06 10:40:00,145.99,146.08,145.88,146.01,19123.0,144.8371,144.9264,144.7279,144.8569,19123.0
2023-02-06 10:50:00,146.02,146.53,145.98,146.29,36190.0,144.8668,145.3728,144.8272,145.1347,36190.0
2023-02-06 11:00:00,146.32,146.46,146.18,146.32,18640.0,145.1645,145.3034,145.0256,145.1645,18640.0
2023-02-06 11:10:00,146.33,146.7,146.03,146.64,17199.0,145.1744,145.5415,144.8768,145.4819,17199.0
2023-02-06 11:20:00,146.62,146.62,146.42,146.42,14960.0,145.4621,145.4621,145.2637,145.2637,14960.0
2023-02-06 11:30:00,146.44,146.51,146.24,146.31,72247.0,145.2835,145.353,145.0851,145.1546,72247.0
2023-02-06 11:40:00,146.28,146.29,146.02,146.22,10359.0,145.1248,145.1347,144.8668,145.0653,10359.0
2023-02-06 11:50:00,146.22,146.32,146.09,146.21,9064.0,145.0653,145.1645,144.9363,145.0553,9064.0
2023-02-06 12:00:00,146.23,146.29,146.13,146.26,7137.0,145.0752,145.1347,144.976,145.1049,7137.0
2023-02-06 12:10:00,146.27,146.34,146.19,146.23,6459.0,145.1149,145.1843,145.0355,145.0752,6459.0
2023-02-06 12:20:00,146.21,146.27,146.13,146.17,7832.0,145.0553,145.1149,144.976,145.0157,7832.0
2023-02-06 12:30:00,146.19,146.45,146.18,146.38,8429.0,145.0355,145.2934,145.0256,145.224,8429.0
2023-02-06 12:40:00,146.38,146.41,146.19,146.34,6566.0,145.224,145.2538,145.0355,145.1843,6566.0
2023-02-06 12:50:00,146.3,146.3,146.02,146.07,6844.0,145.1446,145.1446,144.8668,144.9164,6844.0
2023-02-06 13:00:00,146.03,146.03,145.92,146.01,5874.0,144.8768,144.8768,144.7676,144.8569,5874.0
2023-02-06 13:10:00,146.0,146.26,145.81,146.23,8986.0,144.847,145.1049,144.6585,145.0752,8986.0
2023-02-06 13:20:00,146.26,146.34,146.18,146.2,12076.0,145.1049,145.1843,145.0256,145.0454,12076.0
2023-02-06 13:30:00,146.18,146.34,146.16,146.27,12547.0,145.0256,145.1843,145.0057,145.1149,12547.0
2023-02-06 13:40:00,146.25,146.25,146.01,146.1,14959.0,145.095,145.095,144.8569,144.9462,14959.0
2023-02-06 13:50:00,146.1,146.19,146.03,146.1,12899.0,144.9462,145.0355,144.8768,144.9462,12899.0
2023-02-06 14:00:00,146.14,146.27,146.14,146.17,12939.0,144.9859,145.1149,144.9859,145.0157,12939.0
2023-02-06 14:10:00,146.17,146.28,146.11,146.17,16131.0,145.0157,145.1248,144.9561,145.0157,16131.0
2023-02-06 14:20:00,146.14,146.14,145.97,145.97,9596.0,144.9859,144.9859,144.8172,144.8172,9596.0
2023-02-06 14:30:00,145.98,145.98,145.79,145.83,10924.0,144.8272,144.8272,144.6387,144.6783,10924.0
2023-02-06 14:40:00,145.81,145.96,145.74,145.96,11526.0,144.6585,144.8073,144.5891,144.8073,11526.0
2023-02-06 14:50:00,145.94,146.11,145.86,145.9,14233.0,144.7875,144.9561,144.7081,144.7478,14233.0
2023-02-06 15:00:00,145.91,145.93,145.75,145.93,17420.0,144.7577,144.7776,144.599,144.7776,17420.0
2023-02-06 15:10:00,145.96,145.96,145.62,145.78,26469.0,144.8073,144.8073,144.47,144.6287,26469.0
2023-02-06 15:20:00,145.78,145.9,145.69,145.81,17908.0,144.6287,144.7478,144.5394,144.6585,17908.0
2023-02-06 15:30:00,145.8,145.96,145.69,145.83,23937.0,144.6486,144.8073,144.5394,144.6783,23937.0
2023-02-06 15:40:00,145.83,145.91,145.76,145.84,38475.0,144.6783,144.7577,144.6089,144.6883,38475.0
2023-02-06 15:50:00,145.8,146.31,145.64,146.2,140386.0,144.6486,145.1546,144.4898,145.0454,140386.0
2023-02-07 09:30:00,145.51,145.73,145.12,145.48,30447.0,144.3609,144.5791,143.9739,144.3311,30447.0
2023-02-07 09:40:00,145.37,145.97,145.22,145.97,13837.0,144.222,144.8172,144.0732,144.8172,13837.0
2023-02-07 09:50:00,145.85,146.13,145.76,146.09,44443.0,144.6982,144.976,144.6089,144.9363,44443.0
2023-02-07 10:00:00,146.01,146.3,145.78,146.03,24444.0,144.8569,145.1446,144.6287,144.8768,24444.0
2023-02-07 10:10:00,145.96,146.1,145.43,145.52,24685.0,144.8073,144.9462,144.2815,144.3708,24685.0
2023-02-07 10:20:00,145.53,145.55,145.01,145.13,27435.0,144.3807,144.4006,143.8648,143.9839,27435.0
2023-02-07 10:30:00,145.12,145.42,145.06,145.39,21836.0,143.9739,144.2716,143.9144,144.2418,21836.0
2023-02-07 10:40:00,145.4,145.57,145.31,145.56,9579.0,144.2517,144.4204,144.1624,144.4105,9579.0
2023-02-07 10:50:00,145.54,145.64,145.31,145.45,13907.0,144.3906,144.4898,144.1624,144.3013,13907.0
2023-02-07 11:00:00,145.46,145.92,145.46,145.9,15580.0,144.3113,144.7676,144.3113,144.7478,15580.0
2023-02-07 11:10:00,145.94,145.96,145.78,145.83,10675.0,144.7875,144.8073,144.6287,144.6783,10675.0
2023-02-07 11:20:00,145.81,146.05,145.68,146.01,11418.0,144.6585,144.8966,144.5295,144.8569,11418.0
2023-02-07 11:30:00,146.0,146.07,145.78,145.86,7904.0,144.847,144.9164,144.6287,144.7081,7904.0
2023-02-07 11:40:00,145.83,145.96,145.76,145.96,9930.0,144.6783,144.8073,144.6089,144.8073,9930.0
2023-02-07 11:50:00,146.0,146.0,145.77,145.81,5293.0,144.847,144.847,144.6188,144.6585,5293.0
2023-02-07 12:00:00,145.75,145.99,145.75,145.92,6691.0,144.599,144.8371,144.599,144.7676,6691.0
2023-02-07 12:10:00,145.93,146.07,145.87,145.96,10586.0,144.7776,144.9164,144.718,144.8073,10586.0
2023-02-07 12:20:00,145.96,146.04,145.76,146.03,8519.0,144.8073,144.8867,144.6089,144.8768,8519.0
2023-02-07 12:30:00,146.01,146.05,145.78,145.78,9179.0,144.8569,144.8966,144.6287,144.6287,9179.0
2023-02-07 12:40:00,145.79,146.9,145.72,146.9,22188.0,144.6387,145.7399,144.5692,145.7399,22188.0
2023-02-07 12:50:00,146.78,147.31,146.75,147.08,15096.0,145.6208,146.1467,145.5911,145.9185,15096.0
2023-02-07 13:00:00,147.12,147.21,146.9,147.03,21177.0,145.9582,146.0474,145.7399,145.8689,21177.0
2023-02-07 13:10:00,147.03,147.09,146.39,146.75,8784.0,145.8689,145.9284,145.2339,145.5911,8784.0
2023-02-07 13:20:00,146.78,146.81,146.0,146.01,19604.0,145.6208,145.6506,144.847,144.8569,19604.0
2023-02-07 13:30:00,145.94,145.94,145.21,145.49,22042.0,144.7875,144.7875,144.0632,144.341,22042.0
2023-02-07 13:40:00,145.5,145.81,145.3,145.31,9006.0,144.3509,144.6585,144.1525,144.1624,9006.0
2023-02-07 13:50:00,145.32,145.72,145.32,145.69,7230.0,144.1724,144.5692,144.1724,144.5394,7230.0
2023-02-07 14:00:00,145.75,146.54,145.75,146.48,18102.0,144.599,145.3827,144.599,145.3232,18102.0
2023-02-07 14:10:00,146.5,146.75,146.46,146.67,20774.0,145.3431,145.5911,145.3034,145.5117,20774.0
2023-02-07 14:20:00,146.62,146.86,146.43,146.74,15148.0,145.4621,145.7002,145.2736,145.5812,15148.0
2023-02-07 14:30:00,146.75,147.15,146.68,147.09,13830.0,145.5911,145.9879,145.5216,145.9284,13830.0
2023-02-07 14:40:00,147.07,147.23,147.01,147.13,20580.0,145.9085,146.0673,145.849,145.9681,20580.0
2023-02-07 14:50:00,147.16,147.23,147.1,147.21,17602.0,145.9978,146.0673,145.9383,146.0474,17602.0
2023-02-07 15:00:00,147.22,147.41,147.03,147.12,64022.0,146.0574,146.2459,145.8689,145.9582,64022.0
2023-02-07 15:10:00,147.16,147.53,147.16,147.5,30645.0,145.9978,146.3649,145.9978,146.3352,30645.0
2023-02-07 15:20:00,147.52,148.0,147.51,147.96,20013.0,146.355,146.8312,146.3451,146.7915,20013.0
2023-02-07 15:30:00,147.99,148.14,147.92,148.12,34382.0,146.8213,146.9701,146.7518,146.9503,34382.0
2023-02-07 15:40:00,148.13,148.52,148.04,148.5,41310.0,146.9602,147.3471,146.8709,147.3273,41310.0
2023-02-07 15:50:00,148.59,148.87,148.15,148.18,165561.0,147.4165,147.6943,146.98,147.0098,165561.0
2023-02-08 09:30:00,147.04,147.92,147.0,147.92,18512.0,145.8788,146.7518,145.8391,146.7518,18512.0
2023-02-08 09:40:00,147.84,147.91,147.17,147.22,7515.0,146.6725,146.7419,146.0078,146.0574,7515.0
2023-02-08 09:50:00,147.22,148.68,147.12,148.54,18368.0,146.0574,147.5058,145.9582,147.3669,18368.0
2023-02-08 10:00:00,148.53,148.6,148.06,148.48,18102.0,147.357,147.4265,146.8907,147.3074,18102.0
2023-02-08 10:10:00,148.47,148.6,148.22,148.53,14432.0,147.2975,147.4265,147.0495,147.357,14432.0
2023-02-08 10:20:00,148.47,148.52,147.9,147.91,11754.0,147.2975,147.3471,146.732,146.7419,11754.0
2023-02-08 10:30:00,147.95,147.95,147.5,147.87,28846.0,146.7816,146.7816,146.3352,146.7022,28846.0
2023-02-08 10:40:00,147.84,148.1,147.58,147.84,17050.0,146.6725,146.9304,146.4145,146.6725,17050.0
2023-02-08 10:50:00,147.81,147.85,147.44,147.78,10889.0,146.6427,146.6824,146.2756,146.6129,10889.0
2023-02-08 11:00:00,147.75,147.94,147.52,147.75,11289.0,146.5832,146.7717,146.355,146.5832,11289.0
2023-02-08 11:10:00,147.7,147.92,147.56,147.88,18071.0,146.5336,146.7518,146.3947,146.7122,18071.0
2023-02-08 11:20:00,147.83,147.83,147.37,147.58,12735.0,146.6625,146.6625,146.2062,146.4145,12735.0
2023-02-08 11:30:00,147.58,147.76,147.45,147.58,15488.0,146.4145,146.5931,146.2855,146.4145,15488.0
2023-02-08 11:40:00,147.57,147.57,147.16,147.22,15136.0,146.4046,146.4046,145.9978,146.0574,15136.0
2023-02-08 11:50:00,147.23,147.56,147.23,147.49,20508.0,146.0673,146.3947,146.0673,146.3252,20508.0
2023-02-08 12:00:00,147.5,147.5,147.1,147.2,15262.0,146.3352,146.3352,145.9383,146.0375,15262.0
2023-02-08 12:10:00,147.21,147.55,147.16,147.55,17322.0,146.0474,146.3848,145.9978,146.3848,17322.0
2023-02-08 12:20:00,147.56,147.66,147.39,147.54,17889.0,146.3947,146.4939,146.226,146.3748,17889.0
2023-02-08 12:30:00,147.57,147.72,147.37,147.47,19000.0,146.4046,146.5534,146.2062,146.3054,19000.0
2023-02-08 12:40:00,147.44,147.56,147.33,147.53,14580.0,146.2756,146.3947,146.1665,146.3649,14580.0
2023-02-08 12:50:00,147.53,147.86,147.52,147.86,49819.0,146.3649,146.6923,146.355,146.6923,49819.0
2023-02-08 13:00:00,147.83,148.14,147.78,147.84,20630.0,146.6625,146.9701,146.6129,146.6725,20630.0
2023-02-08 13:10:00,147.84,147.86,147.42,147.59,19314.0,146.6725,146.6923,146.2558,146.4244,19314.0
2023-02-08 13:20:00,147.58,147.63,147.31,147.31,19622.0,146.4145,146.4641,146.1467,146.1467,19622.0
2023-02-08 13:30:00,147.26,147.26,146.99,147.11,28721.0,146.097,146.097,145.8292,145.9482,28721.0
2023-02-08 13:40:00,147.05,147.18,146.96,146.96,18561.0,145.8887,146.0177,145.7994,145.7994,18561.0
2023-02-08 13:50:00,146.9,147.05,146.85,147.03,18539.0,145.7399,145.8887,145.6903,145.8689,18539.0
2023-02-08 14:00:00,147.01,147.32,146.94,147.3,12766.0,145.849,146.1566,145.7796,146.1367,12766.0
2023-02-08 14:10:00,147.32,147.48,147.23,147.43,14806.0,146.1566,146.3153,146.0673,146.2657,14806.0
2023-02-08 14:20:00,147.42,147.42,147.21,147.29,12658.0,146.2558,146.2558,146.0474,146.1268,12658.0
2023-02-08 14:30:00,147.28,147.41,147.21,147.3,16123.0,146.1169,146.2459,146.0474,146.1367,16123.0
2023-02-08 14:40:00,147.32,147.37,146.92,146.93,16310.0,146.1566,146.2062,145.7597,145.7697,16310.0
2023-02-08 14:50:00,146.91,147.02,146.89,146.94,42505.0,145.7498,145.8589,145.73,145.7796,42505.0
2023-02-08 15:00:00,146.94,146.98,146.6,146.75,28484.0,145.7796,145.8193,145.4423,145.5911,28484.0
2023-02-08 15:10:00,146.75,146.81,146.44,146.46,45268.0,145.5911,145.6506,145.2835,145.3034,45268.0
2023-02-08 15:20:00,146.44,147.0,146.44,146.89,41764.0,145.2835,145.8391,145.2835,145.73,41764.0
2023-02-08 15:30:00,146.87,147.36,146.87,147.36,42683.0,145.7101,146.1963,145.7101,146.1963,42683.0
2023-02-08 15:40:00,147.34,147.34,147.1,147.17,64170.0,146.1764,146.1764,145.9383,146.0078,64170.0
2023-02-08 15:50:00,147.16,147.51,147.16,147.29,177950.0,145.9978,146.3451,145.9978,146.1268,177950.0
2023-02-09 09:30:00,149.75,151.0,149.2,149.9,145737.0,148.5674,149.8075,148.0217,148.7162,145737.0
2023-02-09 09:40:00,150.16,151.67,149.89,151.28,82593.0,148.9741,150.4722,148.7063,150.0853,82593.0
2023-02-09 09:50:00,151.28,151.48,150.3,150.94,48243.0,150.0853,150.2837,149.113,149.748,48243.0
2023-02-09 10:00:00,150.94,151.38,150.83,150.94,26377.0,149.748,150.1845,149.6389,149.748,26377.0
2023-02-09 10:10:00,150.85,152.2,150.75,152.18,42396.0,149.6587,150.998,149.5595,150.9782,42396.0
2023-02-09 10:20:00,152.12,152.44,151.51,151.88,56313.0,150.9187,151.2361,150.3135,150.6806,56313.0
2023-02-09 10:30:00,151.93,152.53,151.83,152.46,41407.0,150.7302,151.3254,150.631,151.256,41407.0
2023-02-09 10:40:00,152.42,152.68,152.02,152.63,37047.0,151.2163,151.4742,150.8195,151.4246,37047.0
2023-02-09 10:50:00,152.63,152.86,151.97,152.28,44067.0,151.4246,151.6528,150.7699,151.0774,44067.0
2023-02-09 11:00:00,152.31,152.31,151.05,151.71,30064.0,151.1072,151.1072,149.8571,150.5119,30064.0
2023-02-09 11:10:00,151.77,151.77,151.34,151.58,35853.0,150.5714,150.5714,150.1448,150.3829,35853.0
2023-02-09 11:20:00,151.58,151.63,151.26,151.49,25487.0,150.3829,150.4325,150.0655,150.2936,25487.0
2023-02-09 11:30:00,151.44,151.57,151.28,151.46,19671.0,150.244,150.373,150.0853,150.2639,19671.0
2023-02-09 11:40:00,151.46,151.46,151.1,151.14,46231.0,150.2639,150.2639,149.9067,149.9464,46231.0
2023-02-09 11:50:00,151.14,151.14,150.68,150.72,48175.0,149.9464,149.9464,149.49,149.5297,48175.0
2023-02-09 12:00:00,150.72,151.19,150.52,151.19,39546.0,149.5297,149.996,149.3313,149.996,39546.0
2023-02-09 12:10:00,151.22,151.71,151.06,151.62,25123.0,150.0258,150.5119,149.867,150.4226,25123.0
2023-02-09 12:20:00,151.63,151.71,151.4,151.71,37655.0,150.4325,150.5119,150.2044,150.5119,37655.0
2023-02-09 12:30:00,151.69,151.97,151.34,151.37,21178.0,150.4921,150.7699,150.1448,150.1746,21178.0
2023-02-09 12:40:00,151.4,151.51,150.9,151.0,16081.0,150.2044,150.3135,149.7083,149.8075,16081.0
2023-02-09 12:50:00,150.96,151.57,150.86,151.57,23818.0,149.7678,150.373,149.6686,150.373,23818.0
2023-02-09 13:00:00,151.55,151.97,151.55,151.88,24523.0,150.3532,150.7699,150.3532,150.6806,24523.0
2023-02-09 13:10:00,151.88,151.9,151.53,151.82,37621.0,150.6806,150.7004,150.3333,150.621,37621.0
2023-02-09 13:20:00,151.86,152.31,151.86,152.21,32577.0,150.6607,151.1072,150.6607,151.008,32577.0
2023-02-09 13:30:00,152.24,152.43,151.75,151.8,29064.0,151.0377,151.2262,150.5516,150.6012,29064.0
2023-02-09 13:40:00,151.78,151.9,151.47,151.72,19428.0,150.5814,150.7004,150.2738,150.5218,19428.0
2023-02-09 13:50:00,151.74,151.74,151.02,151.15,12000.0,150.5417,150.5417,149.8274,149.9563,12000.0
2023-02-09 14:00:00,151.15,151.25,150.77,150.94,12424.0,149.9563,150.0555,149.5793,149.748,12424.0
2023-02-09 14:10:00,150.94,151.35,150.94,151.3,27354.0,149.748,150.1547,149.748,150.1051,27354.0
2023-02-09 14:20:00,151.33,151.37,150.63,151.04,40718.0,150.1349,150.1746,149.4404,149.8472,40718.0
2023-02-09 14:30:00,151.07,151.41,151.05,151.08,32049.0,149.877,150.2143,149.8571,149.8869,32049.0
2023-02-09 14:40:00,151.08,151.33,150.97,151.25,32030.0,149.8869,150.1349,149.7777,150.0555,32030.0
2023-02-09 14:50:00,151.27,151.3,151.0,151.0,20034.0,150.0754,150.1051,149.8075,149.8075,20034.0
2023-02-09 15:00:00,151.02,151.12,150.82,150.97,25630.0,149.8274,149.9266,149.6289,149.7777,25630.0
2023-02-09 15:10:00,150.97,150.99,150.68,150.91,33861.0,149.7777,149.7976,149.49,149.7182,33861.0
2023-02-09 15:20:00,150.91,150.93,150.37,150.45,38654.0,149.7182,149.7381,149.1825,149.2619,38654.0
2023-02-09 15:30:00,150.45,150.54,150.1,150.53,55618.0,149.2619,149.3511,148.9146,149.3412,55618.0
2023-02-09 15:40:00,150.53,150.62,150.3,150.56,81488.0,149.3412,149.4305,149.113,149.371,81488.0
2023-02-09 15:50:00,150.58,151.11,150.49,150.53,335806.0,149.3908,149.9166,149.3015,149.3412,335806.0
2023-02-10 09:30:00,150.5,151.82,149.32,149.67,105166.0,149.3115,150.621,148.1408,148.488,105166.0
2023-02-10 09:40:00,149.64,149.7,148.81,148.93,44370.0,148.4583,148.5178,147.6348,147.7539,44370.0
2023-02-10 09:50:00,148.76,148.76,148.05,148.3,45778.0,147.5852,147.5852,146.8808,147.1288,45778.0
2023-02-10 10:00:00,148.21,148.23,146.75,147.27,47560.0,147.0395,147.0594,145.5911,146.107,47560.0
2023-02-10 10:10:00,147.35,148.26,147.08,147.48,67268.0,146.1863,147.0892,145.9185,146.3153,67268.0
2023-02-10 10:20:00,147.48,148.0,147.25,147.99,29192.0,146.3153,146.8312,146.0871,146.8213,29192.0
2023-02-10 10:30:00,147.91,148.02,147.0,147.08,21100.0,146.7419,146.851,145.8391,145.9185,21100.0
2023-02-10 10:40:00,147.08,147.52,146.72,146.81,27043.0,145.9185,146.355,145.5613,145.6506,27043.0
2023-02-10 10:50:00,146.72,146.79,146.45,146.73,46269.0,145.5613,145.6308,145.2934,145.5712,46269.0
2023-02-10 11:00:00,146.7,147.43,146.66,146.86,29791.0,145.5415,146.2657,145.5018,145.7002,29791.0
2023-02-10 11:10:00,146.79,146.79,145.92,146.52,36722.0,145.6308,145.6308,144.7676,145.3629,36722.0
2023-02-10 11:20:00,146.53,146.62,146.07,146.49,26704.0,145.3728,145.4621,144.9164,145.3331,26704.0
2023-02-10 11:30:00,146.43,147.1,146.29,146.74,20310.0,145.2736,145.9383,145.1347,145.5812,20310.0
2023-02-10 11:40:00,146.66,146.92,146.45,146.8,34842.0,145.5018,145.7597,145.2934,145.6407,34842.0
2023-02-10 11:50:00,146.88,146.99,146.51,146.63,16121.0,145.72,145.8292,145.353,145.472,16121.0
2023-02-10 12:00:00,146.61,146.65,146.16,146.27,9049.0,145.4522,145.4919,145.0057,145.1149,9049.0
2023-02-10 12:10:00,146.32,146.55,146.32,146.47,10917.0,145.1645,145.3927,145.1645,145.3133,10917.0
2023-02-10 12:20:00,146.43,146.67,146.36,146.49,12078.0,145.2736,145.5117,145.2042,145.3331,12078.0
2023-02-10 12:30:00,146.63,146.99,146.53,146.87,17976.0,145.472,145.8292,145.3728,145.7101,17976.0
2023-02-10 12:40:00,146.84,147.21,146.84,146.89,11432.0,145.6804,146.0474,145.6804,145.73,11432.0
2023-02-10 12:50:00,146.83,146.87,146.64,146.79,24126.0,145.6704,145.7101,145.4819,145.6308,24126.0
2023-02-10 13:00:00,146.82,146.91,146.6,146.78,17949.0,145.6605,145.7498,145.4423,145.6208,17949.0
2023-02-10 13:10:00,146.78,146.91,146.61,146.77,25943.0,145.6208,145.7498,145.4522,145.6109,25943.0
2023-02-10 13:20:00,146.83,147.01,146.35,146.35,32513.0,145.6704,145.849,145.1942,145.1942,32513.0
2023-02-10 13:30:00,146.36,146.39,146.09,146.31,28671.0,145.2042,145.2339,144.9363,145.1546,28671.0
2023-02-10 13:40:00,146.3,146.43,146.1,146.32,25404.0,145.1446,145.2736,144.9462,145.1645,25404.0
2023-02-10 13:50:00,146.32,146.39,146.25,146.26,28186.0,145.1645,145.2339,145.095,145.1049,28186.0
2023-02-10 14:00:00,146.28,146.38,146.06,146.06,33698.0,145.1248,145.224,144.9065,144.9065,33698.0
2023-02-10 14:10:00,146.04,146.26,145.93,146.03,76213.0,144.8867,145.1049,144.7776,144.8768,76213.0
2023-02-10 14:20:00,146.03,146.11,145.85,145.9,19293.0,144.8768,144.9561,144.6982,144.7478,19293.0
2023-02-10 14:30:00,145.9,146.36,145.83,146.2,18553.0,144.7478,145.2042,144.6783,145.0454,18553.0
2023-02-10 14:40:00,146.18,146.3,145.89,146.0,28045.0,145.0256,145.1446,144.7379,144.847,28045.0
2023-02-10 14:50:00,146.02,146.3,145.99,146.26,35280.0,144.8668,145.1446,144.8371,145.1049,35280.0
2023-02-10 15:00:00,146.25,146.29,145.83,145.92,39200.0,145.095,145.1347,144.6783,144.7676,39200.0
2023-02-10 15:10:00,145.9,146.04,145.58,145.78,20242.0,144.7478,144.8867,144.4303,144.6287,20242.0
2023-02-10 15:20:00,145.78,146.03,145.71,145.96,63714.0,144.6287,144.8768,144.5593,144.8073,63714.0
2023-02-10 15:30:00,145.96,146.6,145.96,146.6,62041.0,144.8073,145.4423,144.8073,145.4423,62041.0
2023-02-10 15:40:00,146.62,146.81,146.48,146.74,54451.0,145.4621,145.6506,145.3232,145.5812,54451.0
2023-02-10 15:50:00,146.73,147.27,146.65,147.17,239867.0,145.5712,146.107,145.4919,146.0078,239867.0
2023-02-13 09:30:00,147.93,148.39,147.21,147.52,28695.0,146.7618,147.2181,146.0474,146.355,28695.0
2023-02-13 09:40:00,147.42,147.64,147.14,147.56,13866.0,146.2558,146.474,145.978,146.3947,13866.0
2023-02-13 09:50:00,147.66,147.97,147.34,147.87,15261.0,146.4939,146.8014,146.1764,146.7022,15261.0
2023-02-13 10:00:00,147.95,148.19,147.84,148.19,19096.0,146.7816,147.0197,146.6725,147.0197,19096.0
2023-02-13 10:10:00,148.18,148.68,148.16,148.47,17076.0,147.0098,147.5058,146.9899,147.2975,17076.0
2023-02-13 10:20:00,148.55,148.78,148.43,148.73,13725.0,147.3769,147.605,147.2578,147.5554,13725.0
2023-02-13 10:30:00,148.76,148.81,148.54,148.64,16220.0,147.5852,147.6348,147.3669,147.4661,16220.0
2023-02-13 10:40:00,148.67,149.2,148.64,149.2,17443.0,147.4959,148.0217,147.4661,148.0217,17443.0
2023-02-13 10:50:00,149.33,149.37,149.04,149.3,20194.0,148.1507,148.1904,147.863,148.1209,20194.0
2023-02-13 11:00:00,149.29,149.42,149.18,149.28,12465.0,148.111,148.24,148.0019,148.1011,12465.0
2023-02-13 11:10:00,149.28,149.29,148.83,148.9,10443.0,148.1011,148.111,147.6546,147.7241,10443.0
2023-02-13 11:20:00,149.02,149.1,148.83,149.0,14096.0,147.8431,147.9225,147.6546,147.8233,14096.0
2023-02-13 11:30:00,148.98,149.11,148.93,149.11,14964.0,147.8035,147.9324,147.7539,147.9324,14964.0
2023-02-13 11:40:00,149.13,149.42,148.99,149.36,17789.0,147.9523,148.24,147.8134,148.1805,17789.0
2023-02-13 11:50:00,149.39,149.48,149.3,149.34,21608.0,148.2102,148.2995,148.1209,148.1606,21608.0
2023-02-13 12:00:00,149.34,149.48,149.32,149.38,18898.0,148.1606,148.2995,148.1408,148.2003,18898.0
2023-02-13 12:10:00,149.39,149.55,149.32,149.54,24673.0,148.2102,148.369,148.1408,148.359,24673.0
2023-02-13 12:20:00,149.55,149.57,149.33,149.57,13746.0,148.369,148.3888,148.1507,148.3888,13746.0
2023-02-13 12:30:00,149.57,149.75,149.5,149.75,18731.0,148.3888,148.5674,148.3194,148.5674,18731.0
2023-02-13 12:40:00,149.77,149.77,149.39,149.61,8892.0,148.5872,148.5872,148.2102,148.4285,8892.0
2023-02-13 12:50:00,149.63,149.63,149.46,149.54,12413.0,148.4483,148.4483,148.2797,148.359,12413.0
2023-02-13 13:00:00,149.57,149.63,149.43,149.43,14596.0,148.3888,148.4483,148.2499,148.2499,14596.0
2023-02-13 13:10:00,149.38,149.72,149.36,149.63,13829.0,148.2003,148.5376,148.1805,148.4483,13829.0
2023-02-13 13:20:00,149.64,149.81,149.63,149.75,16798.0,148.4583,148.6269,148.4483,148.5674,16798.0
2023-02-13 13:30:00,149.76,149.78,149.47,149.49,11866.0,148.5773,148.5971,148.2896,148.3094,11866.0
2023-02-13 13:40:00,149.49,149.57,149.46,149.51,11150.0,148.3094,148.3888,148.2797,148.3293,11150.0
2023-02-13 13:50:00,149.54,149.59,149.42,149.42,15404.0,148.359,148.4086,148.24,148.24,15404.0
2023-02-13 14:00:00,149.44,149.57,149.34,149.43,14688.0,148.2598,148.3888,148.1606,148.2499,14688.0
2023-02-13 14:10:00,149.42,149.62,149.41,149.51,17675.0,148.24,148.4384,148.2301,148.3293,17675.0
2023-02-13 14:20:00,149.5,149.56,149.41,149.44,16500.0,148.3194,148.3789,148.2301,148.2598,16500.0
2023-02-13 14:30:00,149.44,149.51,149.02,149.1,16271.0,148.2598,148.3293,147.8431,147.9225,16271.0
2023-02-13 14:40:00,149.12,149.14,148.95,149.06,20029.0,147.9424,147.9622,147.7737,147.8828,20029.0
2023-02-13 14:50:00,149.03,149.2,149.0,149.19,16462.0,147.8531,148.0217,147.8233,148.0118,16462.0
2023-02-13 15:00:00,149.16,149.41,149.15,149.25,25537.0,147.982,148.2301,147.9721,148.0713,25537.0
2023-02-13 15:10:00,149.25,149.33,149.06,149.16,21744.0,148.0713,148.1507,147.8828,147.982,21744.0
2023-02-13 15:20:00,149.19,149.37,149.0,149.04,37358.0,148.0118,148.1904,147.8233,147.863,37358.0
2023-02-13 15:30:00,149.02,149.35,148.95,149.32,52199.0,147.8431,148.1705,147.7737,148.1408,52199.0
2023-02-13 15:40:00,149.31,149.62,149.15,149.6,83363.0,148.1309,148.4384,147.9721,148.4186,83363.0
2023-02-13 15:50:00,149.59,149.59,148.88,149.0,246504.0,148.4086,148.4086,147.7043,147.8233,246504.0
2023-02-14 09:30:00,148.55,149.1,147.4,149.09,44445.0,147.3769,147.9225,146.2359,147.9126,44445.0
2023-02-14 09:40:00,149.09,149.96,148.84,149.91,36546.0,147.9126,148.7757,147.6646,148.7261,36546.0
2023-02-14 09:50:00,149.92,150.22,149.62,150.12,74487.0,148.736,149.0337,148.4384,148.9345,74487.0
2023-02-14 10:00:00,150.0,150.58,149.83,150.04,37066.0,148.8154,149.3908,148.6468,148.8551,37066.0
2023-02-14 10:10:00,150.06,151.05,150.05,150.81,20638.0,148.8749,149.8571,148.865,149.619,20638.0
2023-02-14 10:20:00,150.86,150.9,150.4,150.59,19884.0,149.6686,149.7083,149.2123,149.4008,19884.0
2023-02-14 10:30:00,150.56,150.59,149.2,149.2,19911.0,149.371,149.4008,148.0217,148.0217,19911.0
2023-02-14 10:40:00,149.11,149.9,149.03,149.76,25032.0,147.9324,148.7162,147.8531,148.5773,25032.0
2023-02-14 10:50:00,149.68,149.74,149.08,149.47,11985.0,148.4979,148.5575,147.9027,148.2896,11985.0
2023-02-14 11:00:00,149.43,149.86,149.39,149.39,20994.0,148.2499,148.6765,148.2102,148.2102,20994.0
2023-02-14 11:10:00,149.36,149.68,149.12,149.62,16685.0,148.1805,148.4979,147.9424,148.4384,16685.0
2023-02-14 11:20:00,149.66,150.06,149.43,149.45,25561.0,148.4781,148.8749,148.2499,148.2698,25561.0
2023-02-14 11:30:00,149.35,149.36,148.88,149.06,19958.0,148.1705,148.1805,147.7043,147.8828,19958.0
2023-02-14 11:40:00,149.1,149.41,149.05,149.28,20712.0,147.9225,148.2301,147.8729,148.1011,20712.0
2023-02-14 11:50:00,149.29,149.51,149.07,149.51,17482.0,148.111,148.3293,147.8928,148.3293,17482.0
2023-02-14 12:00:00,149.5,149.8,149.44,149.77,19923.0,148.3194,148.617,148.2598,148.5872,19923.0
2023-02-14 12:10:00,149.78,150.19,149.78,150.12,14058.0,148.5971,149.0039,148.5971,148.9345,14058.0
2023-02-14 12:20:00,150.09,150.33,149.94,150.22,18331.0,148.9047,149.1428,148.7559,149.0337,18331.0
2023-02-14 12:30:00,150.17,150.48,150.17,150.37,17717.0,148.9841,149.2916,148.9841,149.1825,17717.0
2023-02-14 12:40:00,150.37,150.58,150.37,150.43,13542.0,149.1825,149.3908,149.1825,149.242,13542.0
2023-02-14 12:50:00,150.43,150.66,150.31,150.57,13044.0,149.242,149.4702,149.123,149.3809,13044.0
2023-02-14 13:00:00,150.53,150.96,150.48,150.57,21394.0,149.3412,149.7678,149.2916,149.3809,21394.0
2023-02-14 13:10:00,150.6,150.96,150.53,150.78,21714.0,149.4107,149.7678,149.3412,149.5892,21714.0
2023-02-14 13:20:00,150.85,151.11,150.73,151.03,22453.0,149.6587,149.9166,149.5396,149.8373,22453.0
2023-02-14 13:30:00,151.04,151.14,150.88,150.9,30874.0,149.8472,149.9464,149.6885,149.7083,30874.0
2023-02-14 13:40:00,150.94,151.04,150.73,150.85,47831.0,149.748,149.8472,149.5396,149.6587,47831.0
2023-02-14 13:50:00,150.86,150.96,150.57,150.57,16028.0,149.6686,149.7678,149.3809,149.3809,16028.0
2023-02-14 14:00:00,150.54,150.94,150.45,150.61,20952.0,149.3511,149.748,149.2619,149.4206,20952.0
2023-02-14 14:10:00,150.63,150.96,150.58,150.9,24196.0,149.4404,149.7678,149.3908,149.7083,24196.0
2023-02-14 14:20:00,150.91,150.97,150.7,150.93,15815.0,149.7182,149.7777,149.5099,149.7381,15815.0
2023-02-14 14:30:00,150.94,151.25,150.92,151.15,17357.0,149.748,150.0555,149.7281,149.9563,17357.0
2023-02-14 14:40:00,151.14,151.17,150.9,150.93,15905.0,149.9464,149.9762,149.7083,149.7381,15905.0
2023-02-14 14:50:00,150.89,151.12,150.88,151.04,19189.0,149.6984,149.9266,149.6885,149.8472,19189.0
2023-02-14 15:00:00,151.1,151.2,150.82,150.85,16898.0,149.9067,150.0059,149.6289,149.6587,16898.0
2023-02-14 15:10:00,150.84,151.13,150.69,151.11,35146.0,149.6488,149.9365,149.5,149.9166,35146.0
2023-02-14 15:20:00,151.12,151.2,150.97,151.11,24722.0,149.9266,150.0059,149.7777,149.9166,24722.0
2023-02-14 15:30:00,151.11,151.6,151.01,151.51,55994.0,149.9166,150.4028,149.8174,150.3135,55994.0
2023-02-14 15:40:00,151.5,152.0,151.49,151.99,91308.0,150.3036,150.7996,150.2936,150.7897,91308.0
2023-02-14 15:50:00,151.97,152.08,151.32,151.38,179874.0,150.7699,150.879,150.125,150.1845,179874.0
2023-02-15 09:30:00,151.2,152.13,150.89,151.93,40968.0,150.0059,150.9286,149.6984,150.7302,40968.0
2023-02-15 09:40:00,151.86,152.39,151.39,152.08,23758.0,150.6607,151.1865,150.1944,150.879,23758.0
2023-02-15 09:50:00,152.21,152.32,151.5,151.86,23192.0,151.008,151.1171,150.3036,150.6607,23192.0
2023-02-15 10:00:00,151.8,152.44,151.79,152.28,40706.0,150.6012,151.2361,150.5913,151.0774,40706.0
2023-02-15 10:10:00,152.21,152.41,151.59,152.4,28462.0,151.008,151.2064,150.3929,151.1965,28462.0
2023-02-15 10:20:00,152.37,152.75,152.19,152.41,39103.0,151.1667,151.5437,150.9881,151.2064,39103.0
2023-02-15 10:30:00,152.42,152.89,152.26,152.84,19561.0,151.2163,151.6826,151.0576,151.633,19561.0
2023-02-15 10:40:00,152.79,152.89,152.4,152.5,16752.0,151.5834,151.6826,151.1965,151.2957,16752.0
2023-02-15 10:50:00,152.47,152.65,151.83,151.83,24808.0,151.2659,151.4445,150.631,150.631,24808.0
2023-02-15 11:00:00,151.82,152.29,151.82,152.15,11459.0,150.621,151.0873,150.621,150.9484,11459.0
2023-02-15 11:10:00,152.14,152.26,151.96,152.11,13799.0,150.9385,151.0576,150.7599,150.9087,13799.0
2023-02-15 11:20:00,152.12,152.18,151.87,152.08,11993.0,150.9187,150.9782,150.6706,150.879,11993.0
2023-02-15 11:30:00,152.04,152.08,151.66,151.72,12491.0,150.8393,150.879,150.4623,150.5218,12491.0
2023-02-15 11:40:00,151.75,152.14,151.74,151.97,16121.0,150.5516,150.9385,150.5417,150.7699,16121.0
2023-02-15 11:50:00,151.98,152.07,151.77,151.79,9493.0,150.7798,150.8691,150.5714,150.5913,9493.0
2023-02-15 12:00:00,151.77,151.86,151.56,151.74,11779.0,150.5714,150.6607,150.3631,150.5417,11779.0
2023-02-15 12:10:00,151.7,151.8,151.36,151.36,8505.0,150.502,150.6012,150.1647,150.1647,8505.0
2023-02-15 12:20:00,151.35,151.49,151.24,151.29,8470.0,150.1547,150.2936,150.0456,150.0952,8470.0
2023-02-15 12:30:00,151.24,151.55,151.24,151.38,8852.0,150.0456,150.3532,150.0456,150.1845,8852.0
2023-02-15 12:40:00,151.45,151.7,151.45,151.59,10369.0,150.254,150.502,150.254,150.3929,10369.0
2023-02-15 12:50:00,151.59,151.71,151.42,151.5,16204.0,150.3929,150.5119,150.2242,150.3036,16204.0
2023-02-15 13:00:00,151.54,151.56,151.34,151.55,12355.0,150.3432,150.3631,150.1448,150.3532,12355.0
2023-02-15 13:10:00,151.55,151.68,151.47,151.65,11517.0,150.3532,150.4821,150.2738,150.4524,11517.0
2023-02-15 13:20:00,151.65,151.95,151.62,151.87,14080.0,150.4524,150.75,150.4226,150.6706,14080.0
2023-02-15 13:30:00,151.93,151.98,151.78,151.84,9107.0,150.7302,150.7798,150.5814,150.6409,9107.0
2023-02-15 13:40:00,151.83,152.05,151.77,151.94,11920.0,150.631,150.8492,150.5714,150.7401,11920.0
2023-02-15 13:50:00,151.97,152.06,151.89,151.93,11467.0,150.7699,150.8591,150.6905,150.7302,11467.0
2023-02-15 14:00:00,151.93,152.22,151.93,152.18,10100.0,150.7302,151.0179,150.7302,150.9782,10100.0
2023-02-15 14:10:00,152.21,152.3,152.13,152.16,8167.0,151.008,151.0972,150.9286,150.9584,8167.0
2023-02-15 14:20:00,152.16,152.32,152.13,152.32,9014.0,150.9584,151.1171,150.9286,151.1171,9014.0
2023-02-15 14:30:00,152.35,152.62,152.26,152.62,11971.0,151.1469,151.4147,151.0576,151.4147,11971.0
2023-02-15 14:40:00,152.61,152.76,152.55,152.61,17457.0,151.4048,151.5536,151.3453,151.4048,17457.0
2023-02-15 14:50:00,152.62,152.72,152.52,152.58,18458.0,151.4147,151.5139,151.3155,151.375,18458.0
2023-02-15 15:00:00,152.65,152.77,152.52,152.72,20247.0,151.4445,151.5635,151.3155,151.5139,20247.0
2023-02-15 15:10:00,152.67,152.87,152.5,152.52,49294.0,151.4643,151.6627,151.2957,151.3155,49294.0
2023-02-15 15:20:00,152.54,152.76,152.54,152.72,26376.0,151.3354,151.5536,151.3354,151.5139,26376.0
2023-02-15 15:30:00,152.72,152.77,152.6,152.72,35324.0,151.5139,151.5635,151.3949,151.5139,35324.0
2023-02-15 15:40:00,152.73,152.76,152.58,152.71,51161.0,151.5239,151.5536,151.375,151.504,51161.0
2023-02-15 15:50:00,152.68,152.81,152.46,152.78,112283.0,151.4742,151.6032,151.256,151.5735,112283.0
2023-02-16 09:30:00,150.29,150.84,148.48,149.34,46031.0,149.1031,149.6488,147.3074,148.1606,46031.0
2023-02-16 09:40:00,149.35,150.07,149.16,149.16,14980.0,148.1705,148.8849,147.982,147.982,14980.0
2023-02-16 09:50:00,149.11,149.18,148.2,148.75,30736.0,147.9324,148.0019,147.0296,147.5753,30736.0
2023-02-16 10:00:00,148.77,149.23,148.68,149.13,12232.0,147.5951,148.0515,147.5058,147.9523,12232.0
2023-02-16 10:10:00,149.26,150.27,149.26,150.25,37098.0,148.0813,149.0833,148.0813,149.0634,37098.0
2023-02-16 10:20:00,150.25,150.4,149.68,149.68,23749.0,149.0634,149.2123,148.4979,148.4979,23749.0
2023-02-16 10:30:00,149.67,149.77,149.51,149.7,15998.0,148.488,148.5872,148.3293,148.5178,15998.0
2023-02-16 10:40:00,149.66,149.89,149.36,149.89,21446.0,148.4781,148.7063,148.1805,148.7063,21446.0
2023-02-16 10:50:00,149.97,150.18,149.4,149.69,18563.0,148.7856,148.994,148.2201,148.5079,18563.0
2023-02-16 11:00:00,149.68,150.26,149.68,150.26,9084.0,148.4979,149.0734,148.4979,149.0734,9084.0
2023-02-16 11:10:00,150.27,150.54,150.21,150.54,7527.0,149.0833,149.3511,149.0238,149.3511,7527.0
2023-02-16 11:20:00,150.5,150.57,150.3,150.49,6113.0,149.3115,149.3809,149.113,149.3015,6113.0
2023-02-16 11:30:00,150.48,150.59,150.15,150.33,5026.0,149.2916,149.4008,148.9642,149.1428,5026.0
2023-02-16 11:40:00,150.27,150.63,150.27,150.5,11652.0,149.0833,149.4404,149.0833,149.3115,11652.0
2023-02-16 11:50:00,150.5,150.6,150.16,150.27,6591.0,149.3115,149.4107,148.9741,149.0833,6591.0
2023-02-16 12:00:00,150.23,150.23,149.98,149.98,7527.0,149.0436,149.0436,148.7956,148.7956,7527.0
2023-02-16 12:10:00,149.98,150.18,149.4,149.4,14250.0,148.7956,148.994,148.2201,148.2201,14250.0
2023-02-16 12:20:00,149.33,149.85,149.33,149.85,17323.0,148.1507,148.6666,148.1507,148.6666,17323.0
2023-02-16 12:30:00,149.85,150.1,149.81,150.05,20923.0,148.6666,148.9146,148.6269,148.865,20923.0
2023-02-16 12:40:00,150.03,150.22,149.88,150.04,12444.0,148.8452,149.0337,148.6964,148.8551,12444.0
2023-02-16 12:50:00,150.03,150.06,149.73,149.74,14316.0,148.8452,148.8749,148.5475,148.5575,14316.0
2023-02-16 13:00:00,149.81,149.91,149.67,149.85,10769.0,148.6269,148.7261,148.488,148.6666,10769.0
2023-02-16 13:10:00,149.85,149.89,149.66,149.88,14116.0,148.6666,148.7063,148.4781,148.6964,14116.0
2023-02-16 13:20:00,149.88,149.92,149.38,149.42,14806.0,148.6964,148.736,148.2003,148.24,14806.0
2023-02-16 13:30:00,149.42,149.73,149.26,149.73,12253.0,148.24,148.5475,148.0813,148.5475,12253.0
2023-02-16 13:40:00,149.66,149.85,149.66,149.78,8178.0,148.4781,148.6666,148.4781,148.5971,8178.0
2023-02-16 13:50:00,149.78,149.78,149.55,149.66,16490.0,148.5971,148.5971,148.369,148.4781,16490.0
2023-02-16 14:00:00,149.66,149.85,149.62,149.79,17241.0,148.4781,148.6666,148.4384,148.6071,17241.0
2023-02-16 14:10:00,149.8,149.8,149.66,149.74,8734.0,148.617,148.617,148.4781,148.5575,8734.0
2023-02-16 14:20:00,149.74,149.77,149.61,149.67,9860.0,148.5575,148.5872,148.4285,148.488,9860.0
2023-02-16 14:30:00,149.68,149.88,149.68,149.85,25241.0,148.4979,148.6964,148.4979,148.6666,25241.0
2023-02-16 14:40:00,149.85,149.85,149.25,149.33,17214.0,148.6666,148.6666,148.0713,148.1507,17214.0
2023-02-16 14:50:00,149.33,149.56,149.28,149.28,17731.0,148.1507,148.3789,148.1011,148.1011,17731.0
2023-02-16 15:00:00,149.26,149.31,148.89,149.13,14902.0,148.0813,148.1309,147.7142,147.9523,14902.0
2023-02-16 15:10:00,149.1,149.14,148.64,148.64,14457.0,147.9225,147.9622,147.4661,147.4661,14457.0
2023-02-16 15:20:00,148.62,148.62,148.26,148.3,20050.0,147.4463,147.4463,147.0892,147.1288,20050.0
2023-02-16 15:30:00,148.29,148.71,148.19,148.68,39720.0,147.1189,147.5356,147.0197,147.5058,39720.0
2023-02-16 15:40:00,148.67,148.67,148.31,148.36,48112.0,147.4959,147.4959,147.1388,147.1884,48112.0
2023-02-16 15:50:00,148.34,148.66,148.14,148.27,104037.0,147.1685,147.486,146.9701,147.0991,104037.0
2023-02-17 09:30:00,147.57,147.61,146.78,147.4,46235.0,146.4046,146.4443,145.6208,146.2359,46235.0
2023-02-17 09:40:00,147.4,147.45,147.1,147.31,38937.0,146.2359,146.2855,145.9383,146.1467,38937.0
2023-02-17 09:50:00,147.32,147.32,146.3,146.47,19248.0,146.1566,146.1566,145.1446,145.3133,19248.0
2023-02-17 10:00:00,146.51,146.91,146.51,146.67,34606.0,145.353,145.7498,145.353,145.5117,34606.0
2023-02-17 10:10:00,146.64,147.0,146.51,146.88,24331.0,145.4819,145.8391,145.353,145.72,24331.0
2023-02-17 10:20:00,146.88,147.19,146.87,146.9,22970.0,145.72,146.0276,145.7101,145.7399,22970.0
2023-02-17 10:30:00,146.91,147.3,146.88,146.9,23703.0,145.7498,146.1367,145.72,145.7399,23703.0
2023-02-17 10:40:00,146.9,146.9,146.24,146.38,12260.0,145.7399,145.7399,145.0851,145.224,12260.0
2023-02-17 10:50:00,146.39,146.39,145.8,146.0,16873.0,145.2339,145.2339,144.6486,144.847,16873.0
2023-02-17 11:00:00,145.99,146.32,145.78,146.22,13924.0,144.8371,145.1645,144.6287,145.0653,13924.0
2023-02-17 11:10:00,146.22,146.44,146.22,146.26,16435.0,145.0653,145.2835,145.0653,145.1049,16435.0
2023-02-17 11:20:00,146.25,146.27,146.01,146.22,30151.0,145.095,145.1149,144.8569,145.0653,30151.0
2023-02-17 11:30:00,146.2,146.41,146.04,146.38,20302.0,145.0454,145.2538,144.8867,145.224,20302.0
2023-02-17 11:40:00,146.41,146.53,146.31,146.31,15561.0,145.2538,145.3728,145.1546,145.1546,15561.0
2023-02-17 11:50:00,146.3,146.31,145.8,146.0,19106.0,145.1446,145.1546,144.6486,144.847,19106.0
2023-02-17 12:00:00,146.0,146.2,145.99,146.18,21667.0,144.847,145.0454,144.8371,145.0256,21667.0
2023-02-17 12:10:00,146.17,146.38,146.16,146.34,8707.0,145.0157,145.224,145.0057,145.1843,8707.0
2023-02-17 12:20:00,146.32,146.32,146.1,146.1,7766.0,145.1645,145.1645,144.9462,144.9462,7766.0
2023-02-17 12:30:00,146.12,146.22,146.0,146.03,7693.0,144.9661,145.0653,144.847,144.8768,7693.0
2023-02-17 12:40:00,146.05,146.06,145.66,145.66,8511.0,144.8966,144.9065,144.5097,144.5097,8511.0
2023-02-17 12:50:00,145.67,145.68,145.31,145.38,6789.0,144.5196,144.5295,144.1624,144.2319,6789.0
2023-02-17 13:00:00,145.4,145.66,145.19,145.66,10228.0,144.2517,144.5097,144.0434,144.5097,10228.0
2023-02-17 13:10:00,145.63,145.98,145.59,145.84,7412.0,144.4799,144.8272,144.4402,144.6883,7412.0
2023-02-17 13:20:00,145.82,145.82,145.49,145.68,7426.0,144.6684,144.6684,144.341,144.5295,7426.0
2023-02-17 13:30:00,145.7,145.85,145.62,145.79,7868.0,144.5494,144.6982,144.47,144.6387,7868.0
2023-02-17 13:40:00,145.79,145.9,145.72,145.87,7915.0,144.6387,144.7478,144.5692,144.718,7915.0
2023-02-17 13:50:00,145.82,145.88,145.66,145.75,7068.0,144.6684,144.7279,144.5097,144.599,7068.0
2023-02-17 14:00:00,145.79,145.97,145.79,145.86,6680.0,144.6387,144.8172,144.6387,144.7081,6680.0
2023-02-17 14:10:00,145.85,145.92,145.63,145.82,12579.0,144.6982,144.7676,144.4799,144.6684,12579.0
2023-02-17 14:20:00,145.84,146.19,145.83,146.05,11887.0,144.6883,145.0355,144.6783,144.8966,11887.0
2023-02-17 14:30:00,146.05,146.3,146.05,146.21,11097.0,144.8966,145.1446,144.8966,145.0553,11097.0
2023-02-17 14:40:00,146.17,146.18,146.0,146.13,8806.0,145.0157,145.0256,144.847,144.976,8806.0
2023-02-17 14:50:00,146.12,146.3,146.12,146.22,10249.0,144.9661,145.1446,144.9661,145.0653,10249.0
2023-02-17 15:00:00,146.22,146.33,146.1,146.31,12991.0,145.0653,145.1744,144.9462,145.1546,12991.0
2023-02-17 15:10:00,146.33,146.37,145.96,146.08,13744.0,145.1744,145.2141,144.8073,144.9264,13744.0
2023-02-17 15:20:00,146.08,146.09,145.83,146.0,21564.0,144.9264,144.9363,144.6783,144.847,21564.0
2023-02-17 15:30:00,145.99,146.18,145.9,145.99,29706.0,144.8371,145.0256,144.7478,144.8371,29706.0
2023-02-17 15:40:00,145.98,146.13,145.87,145.96,41305.0,144.8272,144.976,144.718,144.8073,41305.0
2023-02-17 15:50:00,146.03,146.39,146.02,146.37,102708.0,144.8768,145.2339,144.8668,145.2141,102708.0
2023-02-21 09:30:00,144.58,145.58,144.58,145.49,24683.0,143.4382,144.4303,143.4382,144.341,24683.0
2023-02-21 09:40:00,145.48,145.71,144.96,145.09,17141.0,144.3311,144.5593,143.8152,143.9442,17141.0
2023-02-21 09:50:00,145.06,145.59,144.81,144.81,15827.0,143.9144,144.4402,143.6664,143.6664,15827.0
2023-02-21 10:00:00,144.81,145.05,144.73,144.95,21137.0,143.6664,143.9045,143.587,143.8053,21137.0
2023-02-21 10:10:00,144.97,145.03,144.47,144.65,16498.0,143.8251,143.8847,143.3291,143.5077,16498.0
2023-02-21 10:20:00,144.65,144.87,144.55,144.82,11939.0,143.5077,143.7259,143.4084,143.6763,11939.0
2023-02-21 10:30:00,144.85,145.33,144.83,145.18,15777.0,143.7061,144.1823,143.6862,144.0335,15777.0
2023-02-21 10:40:00,145.17,145.31,144.95,145.11,11782.0,144.0236,144.1624,143.8053,143.964,11782.0
2023-02-21 10:50:00,145.12,145.26,145.0,145.22,12881.0,143.9739,144.1128,143.8549,144.0732,12881.0
2023-02-21 11:00:00,145.28,145.36,145.1,145.23,10416.0,144.1327,144.2121,143.9541,144.0831,10416.0
2023-02-21 11:10:00,145.27,145.35,145.1,145.15,16563.0,144.1228,144.2021,143.9541,144.0037,16563.0
2023-02-21 11:20:00,145.19,145.38,145.05,145.1,9321.0,144.0434,144.2319,143.9045,143.9541,9321.0
2023-02-21 11:30:00,145.19,145.23,145.03,145.13,7296.0,144.0434,144.0831,143.8847,143.9839,7296.0
2023-02-21 11:40:00,145.17,145.29,144.82,145.01,9150.0,144.0236,144.1426,143.6763,143.8648,9150.0
2023-02-21 11:50:00,145.02,145.05,144.79,144.8,9579.0,143.8747,143.9045,143.6466,143.6565,9579.0
2023-02-21 12:00:00,144.79,144.89,144.78,144.88,6331.0,143.6466,143.7458,143.6366,143.7358,6331.0
2023-02-21 12:10:00,144.82,144.95,144.57,144.93,19296.0,143.6763,143.8053,143.4283,143.7854,19296.0
2023-02-21 12:20:00,144.96,145.02,144.89,144.91,7880.0,143.8152,143.8747,143.7458,143.7656,7880.0
2023-02-21 12:30:00,145.0,145.03,144.84,144.9,9594.0,143.8549,143.8847,143.6962,143.7557,9594.0
2023-02-21 12:40:00,144.92,145.11,144.91,145.04,6831.0,143.7755,143.964,143.7656,143.8946,6831.0
2023-02-21 12:50:00,145.03,145.16,144.98,145.0,11692.0,143.8847,144.0136,143.8351,143.8549,11692.0
2023-02-21 13:00:00,145.0,145.02,144.78,144.83,3844.0,143.8549,143.8747,143.6366,143.6862,3844.0
2023-02-21 13:10:00,144.83,145.0,144.73,144.99,22731.0,143.6862,143.8549,143.587,143.845,22731.0
2023-02-21 13:20:00,144.96,145.07,144.89,145.05,5735.0,143.8152,143.9243,143.7458,143.9045,5735.0
2023-02-21 13:30:00,145.07,145.11,144.8,144.8,9189.0,143.9243,143.964,143.6565,143.6565,9189.0
2023-02-21 13:40:00,144.76,144.85,144.64,144.72,7956.0,143.6168,143.7061,143.4977,143.5771,7956.0
2023-02-21 13:50:00,144.69,144.73,144.47,144.73,18083.0,143.5473,143.587,143.3291,143.587,18083.0
2023-02-21 14:00:00,144.76,144.78,144.17,144.21,16681.0,143.6168,143.6366,143.0315,143.0711,16681.0
2023-02-21 14:10:00,144.19,144.31,144.04,144.04,12491.0,143.0513,143.1703,142.9025,142.9025,12491.0
2023-02-21 14:20:00,144.03,144.2,143.91,144.14,12227.0,142.8926,143.0612,142.7735,143.0017,12227.0
2023-02-21 14:30:00,144.14,144.35,144.14,144.29,11453.0,143.0017,143.21,143.0017,143.1505,11453.0
2023-02-21 14:40:00,144.28,144.37,144.15,144.36,11330.0,143.1406,143.2299,143.0116,143.22,11330.0
2023-02-21 14:50:00,144.35,144.46,144.24,144.36,9434.0,143.21,143.3192,143.1009,143.22,9434.0
2023-02-21 15:00:00,144.37,144.5,144.32,144.36,19862.0,143.2299,143.3588,143.1803,143.22,19862.0
2023-02-21 15:10:00,144.39,144.47,144.25,144.35,19579.0,143.2497,143.3291,143.1108,143.21,19579.0
2023-02-21 15:20:00,144.22,144.39,144.21,144.3,20952.0,143.0811,143.2497,143.0711,143.1604,20952.0
2023-02-21 15:30:00,144.31,144.48,144.29,144.33,25177.0,143.1703,143.339,143.1505,143.1902,25177.0
2023-02-21 15:40:00,144.34,144.57,144.26,144.44,23492.0,143.2001,143.4283,143.1207,143.2993,23492.0
2023-02-21 15:50:00,144.46,144.49,144.02,144.06,84184.0,143.3192,143.3489,142.8826,142.9223,84184.0
2023-02-22 09:30:00,144.24,144.79,144.24,144.46,26854.0,143.1009,143.6466,143.1009,143.3192,26854.0
2023-02-22 09:40:00,144.47,144.91,144.47,144.66,23187.0,143.3291,143.7656,143.3291,143.5176,23187.0
2023-02-22 09:50:00,144.66,144.73,144.02,144.19,9524.0,143.5176,143.587,142.8826,143.0513,9524.0
2023-02-22 10:00:00,144.06,144.11,143.57,143.83,21545.0,142.9223,142.9719,142.4362,142.6941,21545.0
2023-02-22 10:10:00,143.77,143.9,143.44,143.82,11184.0,142.6346,142.7636,142.3072,142.6842,11184.0
2023-02-22 10:20:00,143.87,144.06,143.81,143.81,6932.0,142.7338,142.9223,142.6743,142.6743,6932.0
2023-02-22 10:30:00,143.71,143.72,142.97,143.31,21082.0,142.5751,142.585,141.8409,142.1782,21082.0
2023-02-22 10:40:00,143.5,143.62,143.3,143.43,6406.0,142.3667,142.4858,142.1683,142.2973,6406.0
2023-02-22 10:50:00,143.44,143.76,143.3,143.74,39717.0,142.3072,142.6247,142.1683,142.6048,39717.0
2023-02-22 11:00:00,143.73,143.93,143.55,143.63,13439.0,142.5949,142.7933,142.4163,142.4957,13439.0
2023-02-22 11:10:00,143.64,143.69,143.41,143.56,10056.0,142.5056,142.5552,142.2775,142.4263,10056.0
2023-02-22 11:20:00,143.56,143.8,143.47,143.8,13065.0,142.4263,142.6644,142.337,142.6644,13065.0
2023-02-22 11:30:00,143.83,143.98,143.7,143.7,8416.0,142.6941,142.843,142.5652,142.5652,8416.0
2023-02-22 11:40:00,143.7,144.0,143.7,143.84,4810.0,142.5652,142.8628,142.5652,142.7041,4810.0
2023-02-22 11:50:00,143.88,144.01,143.81,143.94,7484.0,142.7437,142.8727,142.6743,142.8033,7484.0
2023-02-22 12:00:00,143.92,144.1,143.8,144.08,13824.0,142.7834,142.962,142.6644,142.9422,13824.0
2023-02-22 12:10:00,144.04,144.14,143.81,144.14,8822.0,142.9025,143.0017,142.6743,143.0017,8822.0
2023-02-22 12:20:00,144.14,144.35,144.09,144.18,8296.0,143.0017,143.21,142.9521,143.0414,8296.0
2023-02-22 12:30:00,144.2,144.65,144.19,144.54,14225.0,143.0612,143.5077,143.0513,143.3985,14225.0
2023-02-22 12:40:00,144.58,144.77,144.47,144.59,8172.0,143.4382,143.6267,143.3291,143.4481,8172.0
2023-02-22 12:50:00,144.66,144.73,144.48,144.53,6813.0,143.5176,143.587,143.339,143.3886,6813.0
2023-02-22 13:00:00,144.48,144.52,144.34,144.45,6200.0,143.339,143.3787,143.2001,143.3092,6200.0
2023-02-22 13:10:00,144.47,144.6,144.42,144.59,4759.0,143.3291,143.4581,143.2795,143.4481,4759.0
2023-02-22 13:20:00,144.59,144.7,144.59,144.67,11021.0,143.4481,143.5573,143.4481,143.5275,11021.0
2023-02-22 13:30:00,144.69,144.77,144.52,144.72,13159.0,143.5473,143.6267,143.3787,143.5771,13159.0
2023-02-22 13:40:00,144.72,144.87,144.68,144.76,8525.0,143.5771,143.7259,143.5374,143.6168,8525.0
2023-02-22 13:50:00,144.75,144.79,144.61,144.67,8215.0,143.6069,143.6466,143.468,143.5275,8215.0
2023-02-22 14:00:00,144.69,144.84,144.24,144.59,12427.0,143.5473,143.6962,143.1009,143.4481,12427.0
2023-02-22 14:10:00,144.76,144.8,144.1,144.41,15974.0,143.6168,143.6565,142.962,143.2696,15974.0
2023-02-22 14:20:00,144.41,144.59,144.21,144.36,10513.0,143.2696,143.4481,143.0711,143.22,10513.0
2023-02-22 14:30:00,144.31,144.36,143.97,144.17,14157.0,143.1703,143.22,142.833,143.0315,14157.0
2023-02-22 14:40:00,144.12,144.41,143.94,144.32,8432.0,142.9818,143.2696,142.8033,143.1803,8432.0
2023-02-22 14:50:00,144.42,144.42,143.74,143.74,11936.0,143.2795,143.2795,142.6048,142.6048,11936.0
2023-02-22 15:00:00,143.79,143.82,143.62,143.74,9308.0,142.6545,142.6842,142.4858,142.6048,9308.0
2023-02-22 15:10:00,143.81,143.91,143.72,143.81,18398.0,142.6743,142.7735,142.585,142.6743,18398.0
2023-02-22 15:20:00,143.8,144.01,143.73,143.74,16070.0,142.6644,142.8727,142.5949,142.6048,16070.0
2023-02-22 15:30:00,143.71,143.92,143.61,143.67,17232.0,142.5751,142.7834,142.4759,142.5354,17232.0
2023-02-22 15:40:00,143.64,143.89,143.63,143.81,27554.0,142.5056,142.7537,142.4957,142.6743,27554.0
2023-02-22 15:50:00,143.79,144.03,143.64,143.94,97586.0,142.6545,142.8926,142.5056,142.8033,97586.0
2023-02-23 09:30:00,144.77,145.55,144.49,145.35,54192.0,143.6267,144.4006,143.3489,144.2021,54192.0
2023-02-23 09:40:00,145.33,145.66,145.08,145.61,14869.0,144.1823,144.5097,143.9343,144.4601,14869.0
2023-02-23 09:50:00,145.62,146.15,145.46,145.8,20052.0,144.47,144.9958,144.3113,144.6486,20052.0
2023-02-23 10:00:00,145.83,145.96,144.73,144.97,18544.0,144.6783,144.8073,143.587,143.8251,18544.0
2023-02-23 10:10:00,144.92,145.04,144.7,144.94,5531.0,143.7755,143.8946,143.5573,143.7954,5531.0
2023-02-23 10:20:00,144.94,145.22,144.82,145.03,7298.0,143.7954,144.0732,143.6763,143.8847,7298.0
2023-02-23 10:30:00,145.01,145.01,144.65,144.85,7988.0,143.8648,143.8648,143.5077,143.7061,7988.0
2023-02-23 10:40:00,144.76,144.76,144.11,144.12,6598.0,143.6168,143.6168,142.9719,142.9818,6598.0
2023-02-23 10:50:00,144.09,144.41,144.09,144.32,4913.0,142.9521,143.2696,142.9521,143.1803,4913.0
2023-02-23 11:00:00,144.32,144.37,143.86,143.92,12870.0,143.1803,143.2299,142.7239,142.7834,12870.0
2023-02-23 11:10:00,143.96,144.11,143.84,143.89,8557.0,142.8231,142.9719,142.7041,142.7537,8557.0
2023-02-23 11:20:00,143.86,144.05,143.68,143.72,9800.0,142.7239,142.9124,142.5453,142.585,9800.0
2023-02-23 11:30:00,143.67,143.88,143.44,143.47,15119.0,142.5354,142.7437,142.3072,142.337,15119.0
2023-02-23 11:40:00,143.5,143.5,143.18,143.36,15146.0,142.3667,142.3667,142.0493,142.2278,15146.0
2023-02-23 11:50:00,143.28,143.28,143.05,143.05,6741.0,142.1485,142.1485,141.9203,141.9203,6741.0
2023-02-23 12:00:00,143.07,143.35,143.06,143.35,8227.0,141.9401,142.2179,141.9302,142.2179,8227.0
2023-02-23 12:10:00,143.31,143.63,143.25,143.46,8819.0,142.1782,142.4957,142.1187,142.3271,8819.0
2023-02-23 12:20:00,143.48,143.58,143.27,143.31,6126.0,142.3469,142.4461,142.1386,142.1782,6126.0
2023-02-23 12:30:00,143.31,143.63,143.25,143.54,15995.0,142.1782,142.4957,142.1187,142.4064,15995.0
2023-02-23 12:40:00,143.53,143.62,143.29,143.49,7609.0,142.3965,142.4858,142.1584,142.3568,7609.0
2023-02-23 12:50:00,143.51,143.75,143.48,143.74,6078.0,142.3767,142.6148,142.3469,142.6048,6078.0
2023-02-23 13:00:00,143.73,143.87,143.58,143.85,12672.0,142.5949,142.7338,142.4461,142.714,12672.0
2023-02-23 13:10:00,143.85,144.17,143.84,144.14,8043.0,142.714,143.0315,142.7041,143.0017,8043.0
2023-02-23 13:20:00,144.18,144.29,144.02,144.13,12270.0,143.0414,143.1505,142.8826,142.9918,12270.0
2023-02-23 13:30:00,144.14,144.35,144.09,144.28,11019.0,143.0017,143.21,142.9521,143.1406,11019.0
2023-02-23 13:40:00,144.31,144.65,144.3,144.62,13052.0,143.1703,143.5077,143.1604,143.4779,13052.0
2023-02-23 13:50:00,144.59,144.68,144.44,144.68,11542.0,143.4481,143.5374,143.2993,143.5374,11542.0
2023-02-23 14:00:00,144.64,144.71,144.5,144.5,9149.0,143.4977,143.5672,143.3588,143.3588,9149.0
2023-02-23 14:10:00,144.47,145.21,144.45,145.16,15131.0,143.3291,144.0632,143.3092,144.0136,15131.0
2023-02-23 14:20:00,145.18,145.28,145.07,145.17,19900.0,144.0335,144.1327,143.9243,144.0236,19900.0
2023-02-23 14:30:00,145.21,145.64,145.2,145.62,13714.0,144.0632,144.4898,144.0533,144.47,13714.0
2023-02-23 14:40:00,145.61,145.68,145.42,145.47,10545.0,144.4601,144.5295,144.2716,144.3212,10545.0
2023-02-23 14:50:00,145.46,145.63,145.42,145.47,10847.0,144.3113,144.4799,144.2716,144.3212,10847.0
2023-02-23 15:00:00,145.5,145.77,145.5,145.57,11055.0,144.3509,144.6188,144.3509,144.4204,11055.0
2023-02-23 15:10:00,145.6,145.77,145.55,145.57,17832.0,144.4502,144.6188,144.4006,144.4204,17832.0
2023-02-23 15:20:00,145.55,145.75,145.42,145.7,23556.0,144.4006,144.599,144.2716,144.5494,23556.0
2023-02-23 15:30:00,145.69,145.85,145.49,145.5,24064.0,144.5394,144.6982,144.341,144.3509,24064.0
2023-02-23 15:40:00,145.51,145.68,145.4,145.52,27363.0,144.3609,144.5295,144.2517,144.3708,27363.0
2023-02-23 15:50:00,145.54,145.61,145.12,145.42,143379.0,144.3906,144.4601,143.9739,144.2716,143379.0
2023-02-24 09:30:00,143.71,144.97,143.61,144.7,21261.0,142.5751,143.8251,142.4759,143.5573,21261.0
2023-02-24 09:40:00,144.58,144.58,143.51,143.76,10795.0,143.4382,143.4382,142.3767,142.6247,10795.0
2023-02-24 09:50:00,143.7,144.22,143.42,143.7,12539.0,142.5652,143.0811,142.2874,142.5652,12539.0
2023-02-24 10:00:00,143.67,144.04,143.56,144.01,10668.0,142.5354,142.9025,142.4263,142.8727,10668.0
2023-02-24 10:10:00,143.92,143.92,143.3,143.53,6387.0,142.7834,142.7834,142.1683,142.3965,6387.0
2023-02-24 10:20:00,143.47,143.53,143.21,143.53,10667.0,142.337,142.3965,142.079,142.3965,10667.0
2023-02-24 10:30:00,143.5,143.65,143.27,143.42,8671.0,142.3667,142.5156,142.1386,142.2874,8671.0
2023-02-24 10:40:00,143.45,143.71,143.39,143.58,9871.0,142.3171,142.5751,142.2576,142.4461,9871.0
2023-02-24 10:50:00,143.58,143.69,143.48,143.63,6984.0,142.4461,142.5552,142.3469,142.4957,6984.0
2023-02-24 11:00:00,143.7,143.75,143.5,143.71,7115.0,142.5652,142.6148,142.3667,142.5751,7115.0
2023-02-24 11:10:00,143.67,143.96,143.67,143.94,8950.0,142.5354,142.8231,142.5354,142.8033,8950.0
2023-02-24 11:20:00,143.96,144.33,143.86,144.12,8550.0,142.8231,143.1902,142.7239,142.9818,8550.0
2023-02-24 11:30:00,144.05,144.23,143.86,143.87,6654.0,142.9124,143.091,142.7239,142.7338,6654.0
2023-02-24 11:40:00,143.92,144.38,143.92,144.22,7039.0,142.7834,143.2398,142.7834,143.0811,7039.0
2023-02-24 11:50:00,144.25,144.38,144.06,144.11,6369.0,143.1108,143.2398,142.9223,142.9719,6369.0
2023-02-24 12:00:00,144.15,144.21,143.98,143.98,9880.0,143.0116,143.0711,142.843,142.843,9880.0
2023-02-24 12:10:00,143.98,144.24,143.95,144.09,5355.0,142.843,143.1009,142.8132,142.9521,5355.0
2023-02-24 12:20:00,144.12,144.12,143.82,143.99,7988.0,142.9818,142.9818,142.6842,142.8529,7988.0
2023-02-24 12:30:00,143.99,144.13,143.92,143.92,6955.0,142.8529,142.9918,142.7834,142.7834,6955.0
2023-02-24 12:40:00,143.92,143.95,143.69,143.73,5156.0,142.7834,142.8132,142.5552,142.5949,5156.0
2023-02-24 12:50:00,143.76,143.86,143.71,143.71,5214.0,142.6247,142.7239,142.5751,142.5751,5214.0
2023-02-24 13:00:00,143.71,143.84,143.58,143.64,7925.0,142.5751,142.7041,142.4461,142.5056,7925.0
2023-02-24 13:10:00,143.64,143.82,143.57,143.81,15359.0,142.5056,142.6842,142.4362,142.6743,15359.0
2023-02-24 13:20:00,143.81,144.21,143.8,144.19,10497.0,142.6743,143.0711,142.6644,143.0513,10497.0
2023-02-24 13:30:00,144.12,144.22,143.96,144.09,8620.0,142.9818,143.0811,142.8231,142.9521,8620.0
2023-02-24 13:40:00,144.11,144.32,144.03,144.23,5962.0,142.9719,143.1803,142.8926,143.091,5962.0
2023-02-24 13:50:00,144.23,144.33,144.14,144.18,6999.0,143.091,143.1902,143.0017,143.0414,6999.0
2023-02-24 14:00:00,144.2,144.3,144.14,144.22,6663.0,143.0612,143.1604,143.0017,143.0811,6663.0
2023-02-24 14:10:00,144.23,144.33,144.08,144.33,9705.0,143.091,143.1902,142.9422,143.1902,9705.0
2023-02-24 14:20:00,144.34,144.45,144.21,144.27,15554.0,143.2001,143.3092,143.0711,143.1307,15554.0
2023-02-24 14:30:00,144.3,144.32,144.06,144.22,8914.0,143.1604,143.1803,142.9223,143.0811,8914.0
2023-02-24 14:40:00,144.23,144.4,144.11,144.36,6684.0,143.091,143.2596,142.9719,143.22,6684.0
2023-02-24 14:50:00,144.39,144.68,144.35,144.58,11291.0,143.2497,143.5374,143.21,143.4382,11291.0
2023-02-24 15:00:00,144.7,144.81,144.52,144.67,9502.0,143.5573,143.6664,143.3787,143.5275,9502.0
2023-02-24 15:10:00,144.68,144.72,144.54,144.71,12790.0,143.5374,143.5771,143.3985,143.5672,12790.0
2023-02-24 15:20:00,144.71,145.04,144.7,144.76,27095.0,143.5672,143.8946,143.5573,143.6168,27095.0
2023-02-24 15:30:00,144.73,144.76,144.25,144.26,16377.0,143.587,143.6168,143.1108,143.1207,16377.0
2023-02-24 15:40:00,144.23,144.42,144.23,144.34,26221.0,143.091,143.2795,143.091,143.2001,26221.0
2023-02-24 15:50:00,144.4,144.85,144.26,144.78,82395.0,143.2596,143.7061,143.1207,143.6366,82395.0
2023-02-27 09:30:00,145.95,146.85,145.52,145.56,32031.0,144.9471,145.8409,144.52,144.5598,32031.0
2023-02-27 09:40:00,145.64,145.68,145.24,145.47,11595.0,144.6392,144.6789,144.242,144.4704,11595.0
2023-02-27 09:50:00,145.63,145.84,145.43,145.7,10925.0,144.6293,144.8378,144.4307,144.6988,10925.0
2023-02-27 10:00:00,145.65,145.96,145.44,145.87,44634.0,144.6492,144.957,144.4406,144.8676,44634.0
2023-02-27 10:10:00,145.92,145.92,145.65,145.77,8093.0,144.9173,144.9173,144.6492,144.7683,8093.0
2023-02-27 10:20:00,145.78,145.99,145.65,145.65,25555.0,144.7783,144.9868,144.6492,144.6492,25555.0
2023-02-27 10:30:00,145.62,145.88,145.55,145.56,7402.0,144.6194,144.8776,144.5498,144.5598,7402.0
2023-02-27 10:40:00,145.57,145.62,145.21,145.59,10297.0,144.5697,144.6194,144.2122,144.5896,10297.0
2023-02-27 10:50:00,145.48,145.6,145.1,145.36,8543.0,144.4803,144.5995,144.1029,144.3611,8543.0
2023-02-27 11:00:00,145.5,145.58,145.42,145.57,4902.0,144.5002,144.5796,144.4207,144.5697,4902.0
2023-02-27 11:10:00,145.62,145.66,145.05,145.22,12411.0,144.6194,144.6591,144.0533,144.2221,12411.0
2023-02-27 11:20:00,145.17,145.22,145.0,145.02,9945.0,144.1725,144.2221,144.0036,144.0235,9945.0
2023-02-27 11:30:00,145.11,145.14,144.82,144.94,8468.0,144.1129,144.1427,143.8249,143.944,8468.0
2023-02-27 11:40:00,144.98,145.23,144.96,145.08,7786.0,143.9838,144.232,143.9639,144.0831,7786.0
2023-02-27 11:50:00,145.04,145.07,144.85,144.99,6203.0,144.0433,144.0731,143.8546,143.9937,6203.0
2023-02-27 12:00:00,144.99,145.15,144.93,144.95,9192.0,143.9937,144.1526,143.9341,143.954,9192.0
2023-02-27 12:10:00,144.96,145.11,144.88,145.08,10957.0,143.9639,144.1129,143.8844,144.0831,10957.0
2023-02-27 12:20:00,145.05,145.11,144.8,145.11,8436.0,144.0533,144.1129,143.805,144.1129,8436.0
2023-02-27 12:30:00,145.15,145.46,145.12,145.43,6357.0,144.1526,144.4605,144.1228,144.4307,6357.0
2023-02-27 12:40:00,145.41,145.6,145.28,145.6,6860.0,144.4108,144.5995,144.2817,144.5995,6860.0
2023-02-27 12:50:00,145.6,145.61,145.43,145.53,5224.0,144.5995,144.6094,144.4307,144.53,5224.0
2023-02-27 13:00:00,145.54,145.61,145.52,145.6,4441.0,144.5399,144.6094,144.52,144.5995,4441.0
2023-02-27 13:10:00,145.59,145.69,145.52,145.52,6514.0,144.5896,144.6889,144.52,144.52,6514.0
2023-02-27 13:20:00,145.56,145.59,145.43,145.54,6050.0,144.5598,144.5896,144.4307,144.5399,6050.0
2023-02-27 13:30:00,145.63,145.72,145.35,145.36,10285.0,144.6293,144.7187,144.3512,144.3611,10285.0
2023-02-27 13:40:00,145.36,145.54,145.29,145.54,8964.0,144.3611,144.5399,144.2916,144.5399,8964.0
2023-02-27 13:50:00,145.54,145.88,145.48,145.88,11143.0,144.5399,144.8776,144.4803,144.8776,11143.0
2023-02-27 14:00:00,145.93,146.11,145.75,145.75,15665.0,144.9272,145.106,144.7485,144.7485,15665.0
2023-02-27 14:10:00,145.77,145.81,145.57,145.57,11394.0,144.7683,144.8081,144.5697,144.5697,11394.0
2023-02-27 14:20:00,145.59,145.6,145.41,145.55,6999.0,144.5896,144.5995,144.4108,144.5498,6999.0
2023-02-27 14:30:00,145.58,145.68,145.38,145.43,8235.0,144.5796,144.6789,144.381,144.4307,8235.0
2023-02-27 14:40:00,145.41,145.47,145.17,145.19,8518.0,144.4108,144.4704,144.1725,144.1923,8518.0
2023-02-27 14:50:00,145.23,145.29,145.19,145.19,7575.0,144.232,144.2916,144.1923,144.1923,7575.0
2023-02-27 15:00:00,145.21,145.27,144.95,145.02,11674.0,144.2122,144.2718,143.954,144.0235,11674.0
2023-02-27 15:10:00,144.96,145.05,144.74,144.82,30301.0,143.9639,144.0533,143.7454,143.8249,30301.0
2023-02-27 15:20:00,144.81,144.97,144.75,144.97,14900.0,143.8149,143.9738,143.7553,143.9738,14900.0
2023-02-27 15:30:00,144.95,144.95,144.53,144.56,14411.0,143.954,143.954,143.5368,143.5666,14411.0
2023-02-27 15:40:00,144.59,144.97,144.45,144.78,22251.0,143.5964,143.9738,143.4574,143.7851,22251.0
2023-02-27 15:50:00,144.73,145.12,144.73,145.11,74598.0,143.7355,144.1228,143.7355,144.1129,74598.0
2023-02-28 09:30:00,144.91,145.62,144.73,145.23,14336.0,143.9142,144.6194,143.7355,144.232,14336.0
2023-02-28 09:40:00,145.35,145.65,145.24,145.39,9851.0,144.3512,144.6492,144.242,144.3909,9851.0
2023-02-28 09:50:00,145.36,145.48,145.05,145.44,7332.0,144.3611,144.4803,144.0533,144.4406,7332.0
2023-02-28 10:00:00,145.48,145.79,145.36,145.7,9390.0,144.4803,144.7882,144.3611,144.6988,9390.0
2023-02-28 10:10:00,145.68,145.92,145.42,145.75,12158.0,144.6789,144.9173,144.4207,144.7485,12158.0
2023-02-28 10:20:00,145.77,145.92,145.72,145.89,13259.0,144.7683,144.9173,144.7187,144.8875,13259.0
2023-02-28 10:30:00,145.93,145.95,145.56,145.69,20131.0,144.9272,144.9471,144.5598,144.6889,20131.0
2023-02-28 10:40:00,145.73,145.91,145.7,145.7,6163.0,144.7286,144.9074,144.6988,144.6988,6163.0
2023-02-28 10:50:00,145.64,145.75,145.33,145.69,8922.0,144.6392,144.7485,144.3314,144.6889,8922.0
2023-02-28 11:00:00,145.76,145.97,145.76,145.95,7251.0,144.7584,144.967,144.7584,144.9471,7251.0
2023-02-28 11:10:00,145.95,146.04,145.83,146.01,9427.0,144.9471,145.0365,144.8279,145.0067,9427.0
2023-02-28 11:20:00,145.94,145.94,145.63,145.63,8601.0,144.9372,144.9372,144.6293,144.6293,8601.0
2023-02-28 11:30:00,145.68,145.69,145.46,145.55,5368.0,144.6789,144.6889,144.4605,144.5498,5368.0
2023-02-28 11:40:00,145.62,145.64,145.32,145.44,4532.0,144.6194,144.6392,144.3214,144.4406,4532.0
2023-02-28 11:50:00,145.44,145.51,145.11,145.46,14778.0,144.4406,144.5101,144.1129,144.4605,14778.0
2023-02-28 12:00:00,145.58,145.58,145.33,145.41,7119.0,144.5796,144.5796,144.3314,144.4108,7119.0
2023-02-28 12:10:00,145.42,145.66,145.42,145.66,7104.0,144.4207,144.6591,144.4207,144.6591,7104.0
2023-02-28 12:20:00,145.63,145.8,145.55,145.8,6714.0,144.6293,144.7981,144.5498,144.7981,6714.0
2023-02-28 12:30:00,145.78,145.79,145.58,145.71,8278.0,144.7783,144.7882,144.5796,144.7087,8278.0
2023-02-28 12:40:00,145.72,145.72,145.55,145.59,5132.0,144.7187,144.7187,144.5498,144.5896,5132.0
2023-02-28 12:50:00,145.55,145.81,145.54,145.75,5657.0,144.5498,144.8081,144.5399,144.7485,5657.0
2023-02-28 13:00:00,145.75,145.86,145.64,145.64,4056.0,144.7485,144.8577,144.6392,144.6392,4056.0
2023-02-28 13:10:00,145.64,145.7,145.47,145.47,4080.0,144.6392,144.6988,144.4704,144.4704,4080.0
2023-02-28 13:20:00,145.5,145.64,145.5,145.54,4488.0,144.5002,144.6392,144.5002,144.5399,4488.0
2023-02-28 13:30:00,145.57,145.6,145.41,145.45,18835.0,144.5697,144.5995,144.4108,144.4505,18835.0
2023-02-28 13:40:00,145.48,145.61,145.44,145.56,8318.0,144.4803,144.6094,144.4406,144.5598,8318.0
2023-02-28 13:50:00,145.53,145.77,145.52,145.67,8015.0,144.53,144.7683,144.52,144.669,8015.0
2023-02-28 14:00:00,145.69,145.78,145.47,145.5,12360.0,144.6889,144.7783,144.4704,144.5002,12360.0
2023-02-28 14:10:00,145.53,145.53,145.29,145.42,6782.0,144.53,144.53,144.2916,144.4207,6782.0
2023-02-28 14:20:00,145.42,145.47,145.21,145.23,8998.0,144.4207,144.4704,144.2122,144.232,8998.0
2023-02-28 14:30:00,145.23,145.42,145.22,145.39,12726.0,144.232,144.4207,144.2221,144.3909,12726.0
2023-02-28 14:40:00,145.4,145.41,145.21,145.37,17417.0,144.4009,144.4108,144.2122,144.3711,17417.0
2023-02-28 14:50:00,145.38,145.42,145.21,145.31,20549.0,144.381,144.4207,144.2122,144.3115,20549.0
2023-02-28 15:00:00,145.32,145.33,145.04,145.16,24346.0,144.3214,144.3314,144.0433,144.1625,24346.0
2023-02-28 15:10:00,145.16,145.26,145.06,145.21,11603.0,144.1625,144.2618,144.0632,144.2122,11603.0
2023-02-28 15:20:00,145.19,145.22,144.96,144.99,15885.0,144.1923,144.2221,143.9639,143.9937,15885.0
2023-02-28 15:30:00,145.0,145.08,144.88,145.04,18788.0,144.0036,144.0831,143.8844,144.0433,18788.0
2023-02-28 15:40:00,145.0,145.18,144.96,145.02,28014.0,144.0036,144.1824,143.9639,144.0235,28014.0
2023-02-28 15:50:00,145.0,145.18,144.47,144.47,137654.0,144.0036,144.1824,143.4773,143.4773,137654.0
2023-03-01 09:30:00,144.27,144.85,144.11,144.6,24702.0,143.2786,143.8546,143.1197,143.6064,24702.0
2023-03-01 09:40:00,144.63,144.72,144.19,144.58,51114.0,143.6362,143.7255,143.1992,143.5865,51114.0
2023-03-01 09:50:00,144.65,145.04,144.65,144.82,31612.0,143.656,144.0433,143.656,143.8249,31612.0
2023-03-01 10:00:00,144.89,144.93,143.96,144.04,17700.0,143.8944,143.9341,142.9708,143.0502,17700.0
2023-03-01 10:10:00,144.04,144.29,143.72,144.28,27035.0,143.0502,143.2985,142.7324,143.2886,27035.0
2023-03-01 10:20:00,144.29,144.7,144.29,144.53,35488.0,143.2985,143.7057,143.2985,143.5368,35488.0
2023-03-01 10:30:00,144.53,144.93,144.27,144.83,33958.0,143.5368,143.9341,143.2786,143.8348,33958.0
2023-03-01 10:40:00,144.84,145.05,144.6,144.92,32796.0,143.8447,144.0533,143.6064,143.9242,32796.0
2023-03-01 10:50:00,144.97,145.02,144.82,144.93,41189.0,143.9738,144.0235,143.8249,143.9341,41189.0
2023-03-01 11:00:00,144.95,145.02,144.52,144.59,92647.0,143.954,144.0235,143.5269,143.5964,92647.0
2023-03-01 11:10:00,144.55,144.55,144.09,144.16,16434.0,143.5567,143.5567,143.0999,143.1694,16434.0
2023-03-01 11:20:00,144.16,144.6,144.07,144.53,25321.0,143.1694,143.6064,143.08,143.5368,25321.0
2023-03-01 11:30:00,144.57,144.65,144.45,144.53,7631.0,143.5766,143.656,143.4574,143.5368,7631.0
2023-03-01 11:40:00,144.57,145.07,144.56,145.04,15382.0,143.5766,144.0731,143.5666,144.0433,15382.0
2023-03-01 11:50:00,145.1,145.37,145.04,145.2,13502.0,144.1029,144.3711,144.0433,144.2022,13502.0
2023-03-01 12:00:00,145.2,145.41,145.1,145.37,13284.0,144.2022,144.4108,144.1029,144.3711,13284.0
2023-03-01 12:10:00,145.37,145.81,145.36,145.8,28550.0,144.3711,144.8081,144.3611,144.7981,28550.0
2023-03-01 12:20:00,145.79,145.83,145.59,145.65,10981.0,144.7882,144.8279,144.5896,144.6492,10981.0
2023-03-01 12:30:00,145.65,145.97,145.64,145.81,9920.0,144.6492,144.967,144.6392,144.8081,9920.0
2023-03-01 12:40:00,145.8,146.02,145.8,145.84,14371.0,144.7981,145.0166,144.7981,144.8378,14371.0
2023-03-01 12:50:00,145.85,146.02,145.83,145.94,11598.0,144.8478,145.0166,144.8279,144.9372,11598.0
2023-03-01 13:00:00,145.87,145.88,145.34,145.44,10944.0,144.8676,144.8776,144.3413,144.4406,10944.0
2023-03-01 13:10:00,145.42,145.63,145.36,145.4,13452.0,144.4207,144.6293,144.3611,144.4009,13452.0
2023-03-01 13:20:00,145.41,145.41,145.11,145.19,85230.0,144.4108,144.4108,144.1129,144.1923,85230.0
2023-03-01 13:30:00,145.19,145.27,145.04,145.13,32822.0,144.1923,144.2718,144.0433,144.1327,32822.0
2023-03-01 13:40:00,145.15,145.3,144.94,145.17,9086.0,144.1526,144.3016,143.944,144.1725,9086.0
2023-03-01 13:50:00,145.16,145.26,145.03,145.16,11339.0,144.1625,144.2618,144.0334,144.1625,11339.0
2023-03-01 14:00:00,145.11,145.13,144.86,145.0,30554.0,144.1129,144.1327,143.8646,144.0036,30554.0
2023-03-01 14:10:00,145.03,145.18,144.96,145.14,13576.0,144.0334,144.1824,143.9639,144.1427,13576.0
2023-03-01 14:20:00,145.2,145.22,145.02,145.02,12793.0,144.2022,144.2221,144.0235,144.0235,12793.0
2023-03-01 14:30:00,145.03,145.07,144.82,144.93,11081.0,144.0334,144.0731,143.8249,143.9341,11081.0
2023-03-01 14:40:00,144.92,144.94,144.76,144.83,8895.0,143.9242,143.944,143.7653,143.8348,8895.0
2023-03-01 14:50:00,144.84,145.05,144.83,145.0,16780.0,143.8447,144.0533,143.8348,144.0036,16780.0
2023-03-01 15:00:00,144.99,145.26,144.95,145.18,17522.0,143.9937,144.2618,143.954,144.1824,17522.0
2023-03-01 15:10:00,145.18,145.38,145.11,145.34,17171.0,144.1824,144.381,144.1129,144.3413,17171.0
2023-03-01 15:20:00,145.34,145.38,145.18,145.26,16347.0,144.3413,144.381,144.1824,144.2618,16347.0
2023-03-01 15:30:00,145.24,145.42,145.21,145.4,23609.0,144.242,144.4207,144.2122,144.4009,23609.0
2023-03-01 15:40:00,145.4,145.64,145.34,145.62,36803.0,144.4009,144.6392,144.3413,144.6194,36803.0
2023-03-01 15:50:00,145.59,145.66,145.27,145.52,204804.0,144.5896,144.6591,144.2718,144.52,204804.0
2023-03-02 09:30:00,145.09,145.48,144.35,144.56,27630.0,144.093,144.4803,143.3581,143.5666,27630.0
2023-03-02 09:40:00,144.49,144.77,144.45,144.66,19107.0,143.4971,143.7752,143.4574,143.666,19107.0
2023-03-02 09:50:00,144.56,145.09,144.56,145.06,7171.0,143.5666,144.093,143.5666,144.0632,7171.0
2023-03-02 10:00:00,145.09,145.41,145.05,145.35,9335.0,144.093,144.4108,144.0533,144.3512,9335.0
2023-03-02 10:10:00,145.29,145.29,144.98,145.13,6322.0,144.2916,144.2916,143.9838,144.1327,6322.0
2023-03-02 10:20:00,145.16,145.18,144.94,145.17,12297.0,144.1625,144.1824,143.944,144.1725,12297.0
2023-03-02 10:30:00,145.19,145.33,145.12,145.14,14163.0,144.1923,144.3314,144.1228,144.1427,14163.0
2023-03-02 10:40:00,145.13,145.39,145.09,145.36,5713.0,144.1327,144.3909,144.093,144.3611,5713.0
2023-03-02 10:50:00,145.4,145.54,145.38,145.5,5186.0,144.4009,144.5399,144.381,144.5002,5186.0
2023-03-02 11:00:00,145.5,145.77,145.5,145.74,5059.0,144.5002,144.7683,144.5002,144.7385,5059.0
2023-03-02 11:10:00,145.8,146.0,145.7,145.89,4437.0,144.7981,144.9967,144.6988,144.8875,4437.0
2023-03-02 11:20:00,145.82,145.86,145.6,145.75,6038.0,144.818,144.8577,144.5995,144.7485,6038.0
2023-03-02 11:30:00,145.78,145.87,145.51,145.63,7298.0,144.7783,144.8676,144.5101,144.6293,7298.0
2023-03-02 11:40:00,145.65,145.82,145.65,145.82,28797.0,144.6492,144.818,144.6492,144.818,28797.0
2023-03-02 11:50:00,145.81,145.9,145.59,145.75,8780.0,144.8081,144.8974,144.5896,144.7485,8780.0
2023-03-02 12:00:00,145.76,145.85,145.55,145.58,3780.0,144.7584,144.8478,144.5498,144.5796,3780.0
2023-03-02 12:10:00,145.54,145.61,145.34,145.34,3432.0,144.5399,144.6094,144.3413,144.3413,3432.0
2023-03-02 12:20:00,145.38,145.76,145.34,145.71,4894.0,144.381,144.7584,144.3413,144.7087,4894.0
2023-03-02 12:30:00,145.76,145.81,145.66,145.76,8029.0,144.7584,144.8081,144.6591,144.7584,8029.0
2023-03-02 12:40:00,145.76,145.76,145.59,145.65,3834.0,144.7584,144.7584,144.5896,144.6492,3834.0
2023-03-02 12:50:00,145.64,145.96,145.59,145.87,19021.0,144.6392,144.957,144.5896,144.8676,19021.0
2023-03-02 13:00:00,145.89,145.9,145.68,145.78,6770.0,144.8875,144.8974,144.6789,144.7783,6770.0
2023-03-02 13:10:00,145.81,145.84,145.71,145.78,6434.0,144.8081,144.8378,144.7087,144.7783,6434.0
2023-03-02 13:20:00,145.77,145.9,145.64,145.75,7115.0,144.7683,144.8974,144.6392,144.7485,7115.0
2023-03-02 13:30:00,145.76,146.23,145.76,146.06,6807.0,144.7584,145.2252,144.7584,145.0563,6807.0
2023-03-02 13:40:00,146.09,146.47,145.84,146.43,16297.0,145.0861,145.4635,144.8378,145.4238,16297.0
2023-03-02 13:50:00,146.45,146.66,146.45,146.64,9575.0,145.4437,145.6522,145.4437,145.6323,9575.0
2023-03-02 14:00:00,146.65,146.83,146.53,146.59,7756.0,145.6423,145.821,145.5231,145.5827,7756.0
2023-03-02 14:10:00,146.64,146.69,146.4,146.59,8499.0,145.6323,145.682,145.394,145.5827,8499.0
2023-03-02 14:20:00,146.58,146.87,146.49,146.83,11014.0,145.5728,145.8608,145.4834,145.821,11014.0
2023-03-02 14:30:00,146.84,146.89,146.55,146.56,9128.0,145.831,145.8806,145.543,145.5529,9128.0
2023-03-02 14:40:00,146.59,146.72,146.48,146.5,37316.0,145.5827,145.7118,145.4734,145.4933,37316.0
2023-03-02 14:50:00,146.52,146.57,146.38,146.39,21175.0,145.5132,145.5628,145.3741,145.3841,21175.0
2023-03-02 15:00:00,146.39,146.48,146.29,146.32,14375.0,145.3841,145.4734,145.2848,145.3145,14375.0
2023-03-02 15:10:00,146.33,146.54,146.31,146.35,13250.0,145.3245,145.533,145.3046,145.3443,13250.0
2023-03-02 15:20:00,146.34,146.66,146.33,146.58,12844.0,145.3344,145.6522,145.3245,145.5728,12844.0
2023-03-02 15:30:00,146.6,147.01,146.6,146.96,16338.0,145.5926,145.9998,145.5926,145.9502,16338.0
2023-03-02 15:40:00,146.93,146.94,146.68,146.69,28946.0,145.9204,145.9303,145.6721,145.682,28946.0
2023-03-02 15:50:00,146.66,146.74,145.91,146.16,131216.0,145.6522,145.7317,144.9074,145.1556,131216.0
2023-03-03 09:30:00,147.64,148.29,147.24,147.25,79884.0,146.6255,147.271,146.2282,146.2382,79884.0
2023-03-03 09:40:00,147.28,147.55,146.91,147.55,122423.0,146.268,146.5361,145.9005,146.5361,122423.0
2023-03-03 09:50:00,147.47,147.77,147.2,147.36,11521.0,146.4566,146.7546,146.1885,146.3474,11521.0
2023-03-03 10:00:00,147.4,147.48,146.83,146.83,12784.0,146.3871,146.4666,145.821,145.821,12784.0
2023-03-03 10:10:00,146.92,147.45,146.87,147.05,17037.0,145.9104,146.4368,145.8608,146.0395,17037.0
2023-03-03 10:20:00,147.11,147.57,147.11,147.44,10909.0,146.0991,146.556,146.0991,146.4269,10909.0
2023-03-03 10:30:00,147.45,147.51,147.26,147.26,11596.0,146.4368,146.4964,146.2481,146.2481,11596.0
2023-03-03 10:40:00,147.24,147.57,147.18,147.38,11838.0,146.2282,146.556,146.1686,146.3673,11838.0
2023-03-03 10:50:00,147.31,147.37,146.99,147.03,8704.0,146.2977,146.3573,145.9799,146.0197,8704.0
2023-03-03 11:00:00,147.06,147.27,147.05,147.2,6920.0,146.0495,146.258,146.0395,146.1885,6920.0
2023-03-03 11:10:00,147.18,147.39,147.0,147.34,5152.0,146.1686,146.3772,145.9899,146.3275,5152.0
2023-03-03 11:20:00,147.39,147.53,147.34,147.53,10399.0,146.3772,146.5162,146.3275,146.5162,10399.0
2023-03-03 11:30:00,147.51,147.64,147.42,147.53,9877.0,146.4964,146.6255,146.407,146.5162,9877.0
2023-03-03 11:40:00,147.58,147.58,147.42,147.53,5501.0,146.5659,146.5659,146.407,146.5162,5501.0
2023-03-03 11:50:00,147.5,147.65,147.5,147.62,11270.0,146.4864,146.6354,146.4864,146.6056,11270.0
2023-03-03 12:00:00,147.63,147.75,147.62,147.74,4551.0,146.6155,146.7347,146.6056,146.7248,4551.0
2023-03-03 12:10:00,147.74,147.75,147.49,147.54,10974.0,146.7248,146.7347,146.4765,146.5262,10974.0
2023-03-03 12:20:00,147.53,147.59,147.42,147.5,6899.0,146.5162,146.5758,146.407,146.4864,6899.0
2023-03-03 12:30:00,147.52,147.6,147.47,147.57,7530.0,146.5063,146.5858,146.4566,146.556,7530.0
2023-03-03 12:40:00,147.58,147.59,147.42,147.5,13084.0,146.5659,146.5758,146.407,146.4864,13084.0
2023-03-03 12:50:00,147.44,147.64,147.39,147.64,7720.0,146.4269,146.6255,146.3772,146.6255,7720.0
2023-03-03 13:00:00,147.61,147.81,147.59,147.72,10908.0,146.5957,146.7943,146.5758,146.7049,10908.0
2023-03-03 13:10:00,147.73,147.75,147.56,147.61,5216.0,146.7149,146.7347,146.546,146.5957,5216.0
2023-03-03 13:20:00,147.57,147.72,147.53,147.68,3525.0,146.556,146.7049,146.5162,146.6652,3525.0
2023-03-03 13:30:00,147.69,147.78,147.64,147.64,14836.0,146.6751,146.7645,146.6255,146.6255,14836.0
2023-03-03 13:40:00,147.6,147.89,147.6,147.83,8558.0,146.5858,146.8738,146.5858,146.8142,8558.0
2023-03-03 13:50:00,147.8,147.94,147.76,147.92,5415.0,146.7844,146.9234,146.7447,146.9036,5415.0
2023-03-03 14:00:00,147.92,147.92,147.78,147.9,6068.0,146.9036,146.9036,146.7645,146.8837,6068.0
2023-03-03 14:10:00,147.92,147.93,147.77,147.8,6520.0,146.9036,146.9135,146.7546,146.7844,6520.0
2023-03-03 14:20:00,147.8,147.96,147.78,147.96,8633.0,146.7844,146.9433,146.7645,146.9433,8633.0
2023-03-03 14:30:00,147.94,147.95,147.73,147.78,10688.0,146.9234,146.9333,146.7149,146.7645,10688.0
2023-03-03 14:40:00,147.75,147.86,147.74,147.86,5320.0,146.7347,146.844,146.7248,146.844,5320.0
2023-03-03 14:50:00,147.86,147.96,147.83,147.96,4860.0,146.844,146.9433,146.8142,146.9433,4860.0
2023-03-03 15:00:00,147.99,148.13,147.94,147.99,20105.0,146.9731,147.1121,146.9234,146.9731,20105.0
2023-03-03 15:10:00,147.97,147.99,147.74,147.77,12203.0,146.9532,146.9731,146.7248,146.7546,12203.0
2023-03-03 15:20:00,147.79,147.88,147.64,147.68,20077.0,146.7744,146.8638,146.6255,146.6652,20077.0
2023-03-03 15:30:00,147.68,147.85,147.65,147.75,35749.0,146.6652,146.834,146.6354,146.7347,35749.0
2023-03-03 15:40:00,147.75,147.76,147.5,147.73,30199.0,146.7347,146.7447,146.4864,146.7149,30199.0
2023-03-03 15:50:00,147.71,147.75,147.5,147.6,85244.0,146.695,146.7347,146.4864,146.5858,85244.0
2023-03-06 09:30:00,147.86,148.49,147.79,148.2,41789.0,146.844,147.4696,146.7744,147.1816,41789.0
2023-03-06 09:40:00,148.33,148.62,148.21,148.38,23020.0,147.3107,147.5987,147.1916,147.3604,23020.0
2023-03-06 09:50:00,148.45,148.94,148.27,148.78,86838.0,147.4299,147.9165,147.2511,147.7576,86838.0
2023-03-06 10:00:00,148.78,148.93,148.61,148.82,25617.0,147.7576,147.9066,147.5888,147.7974,25617.0
2023-03-06 10:10:00,148.74,149.07,148.7,148.9,16536.0,147.7179,148.0457,147.6782,147.8768,16536.0
2023-03-06 10:20:00,148.96,149.07,148.75,148.92,12061.0,147.9364,148.0457,147.7279,147.8967,12061.0
2023-03-06 10:30:00,149.0,149.36,148.89,149.22,22460.0,147.9761,148.3337,147.8669,148.1946,22460.0
2023-03-06 10:40:00,149.24,149.83,149.23,149.66,6862.0,148.2145,148.8004,148.2046,148.6316,6862.0
2023-03-06 10:50:00,149.72,149.92,149.53,149.6,7040.0,148.6912,148.8898,148.5025,148.572,7040.0
2023-03-06 11:00:00,149.55,149.82,149.36,149.71,6002.0,148.5224,148.7905,148.3337,148.6813,6002.0
2023-03-06 11:10:00,149.7,149.84,149.64,149.78,4539.0,148.6713,148.8104,148.6117,148.7508,4539.0
2023-03-06 11:20:00,149.82,149.82,149.64,149.7,8202.0,148.7905,148.7905,148.6117,148.6713,8202.0
2023-03-06 11:30:00,149.78,149.98,149.67,149.87,6467.0,148.7508,148.9494,148.6415,148.8402,6467.0
2023-03-06 11:40:00,149.9,150.06,149.81,149.98,11329.0,148.8699,149.0288,148.7806,148.9494,11329.0
2023-03-06 11:50:00,149.96,150.07,149.88,149.91,6003.0,148.9295,149.0388,148.8501,148.8799,6003.0
2023-03-06 12:00:00,149.85,149.94,149.69,149.74,9426.0,148.8203,148.9097,148.6614,148.711,9426.0
2023-03-06 12:10:00,149.73,149.88,149.71,149.82,6529.0,148.7011,148.8501,148.6813,148.7905,6529.0
2023-03-06 12:20:00,149.83,149.83,149.53,149.75,4206.0,148.8004,148.8004,148.5025,148.721,4206.0
2023-03-06 12:30:00,149.72,149.73,149.44,149.61,6348.0,148.6912,148.7011,148.4131,148.5819,6348.0
2023-03-06 12:40:00,149.61,149.61,149.17,149.17,4354.0,148.5819,148.5819,148.145,148.145,4354.0
2023-03-06 12:50:00,149.16,149.34,149.14,149.28,6046.0,148.135,148.3138,148.1152,148.2542,6046.0
2023-03-06 13:00:00,149.31,149.35,149.2,149.2,5473.0,148.284,148.3237,148.1748,148.1748,5473.0
2023-03-06 13:10:00,149.28,149.36,149.22,149.28,7008.0,148.2542,148.3337,148.1946,148.2542,7008.0
2023-03-06 13:20:00,149.24,149.34,149.14,149.15,4980.0,148.2145,148.3138,148.1152,148.1251,4980.0
2023-03-06 13:30:00,149.14,149.14,148.99,149.02,4172.0,148.1152,148.1152,147.9662,147.996,4172.0
2023-03-06 13:40:00,149.0,149.13,148.88,148.88,4857.0,147.9761,148.1052,147.857,147.857,4857.0
2023-03-06 13:50:00,148.85,148.89,148.76,148.89,5290.0,147.8272,147.8669,147.7378,147.8669,5290.0
2023-03-06 14:00:00,148.9,149.23,148.86,149.17,6165.0,147.8768,148.2046,147.8371,148.145,6165.0
2023-03-06 14:10:00,149.09,149.16,148.9,148.99,5745.0,148.0655,148.135,147.8768,147.9662,5745.0
2023-03-06 14:20:00,149.0,149.0,148.8,148.88,7214.0,147.9761,147.9761,147.7775,147.857,7214.0
2023-03-06 14:30:00,148.89,148.91,148.63,148.63,11614.0,147.8669,147.8868,147.6087,147.6087,11614.0
2023-03-06 14:40:00,148.64,148.89,148.6,148.79,14020.0,147.6186,147.8669,147.5789,147.7676,14020.0
2023-03-06 14:50:00,148.78,149.03,148.77,148.89,4853.0,147.7576,148.0059,147.7477,147.8669,4853.0
2023-03-06 15:00:00,148.9,149.12,148.88,149.09,12427.0,147.8768,148.0953,147.857,148.0655,12427.0
2023-03-06 15:10:00,149.11,149.11,148.79,148.83,16070.0,148.0854,148.0854,147.7676,147.8073,16070.0
2023-03-06 15:20:00,148.79,148.87,148.57,148.64,15495.0,147.7676,147.847,147.5491,147.6186,15495.0
2023-03-06 15:30:00,148.64,148.71,148.44,148.54,14481.0,147.6186,147.6881,147.42,147.5193,14481.0
2023-03-06 15:40:00,148.54,148.8,148.51,148.78,27397.0,147.5193,147.7775,147.4895,147.7576,27397.0
2023-03-06 15:50:00,148.76,148.79,148.59,148.62,69215.0,147.7378,147.7676,147.569,147.5987,69215.0
2023-03-07 09:30:00,149.02,150.05,148.77,149.91,41241.0,147.996,149.0189,147.7477,148.8799,41241.0
2023-03-07 09:40:00,149.92,150.24,149.36,150.06,4100.0,148.8898,149.2076,148.3337,149.0288,4100.0
2023-03-07 09:50:00,149.96,150.02,149.66,149.72,5327.0,148.9295,148.9891,148.6316,148.6912,5327.0
2023-03-07 10:00:00,149.85,149.85,149.0,149.01,36114.0,148.8203,148.8203,147.9761,147.9861,36114.0
2023-03-07 10:10:00,148.95,149.27,148.89,149.0,31282.0,147.9265,148.2443,147.8669,147.9761,31282.0
2023-03-07 10:20:00,149.0,149.37,148.74,148.86,8696.0,147.9761,148.3436,147.7179,147.8371,8696.0
2023-03-07 10:30:00,148.97,149.29,148.94,148.95,15165.0,147.9463,148.2641,147.9165,147.9265,15165.0
2023-03-07 10:40:00,148.94,148.95,148.51,148.72,7814.0,147.9165,147.9265,147.4895,147.6981,7814.0
2023-03-07 10:50:00,148.64,148.68,148.18,148.18,8187.0,147.6186,147.6583,147.1618,147.1618,8187.0
2023-03-07 11:00:00,148.22,148.59,148.2,148.39,13916.0,147.2015,147.569,147.1816,147.3703,13916.0
2023-03-07 11:10:00,148.51,148.61,148.33,148.44,11026.0,147.4895,147.5888,147.3107,147.42,11026.0
2023-03-07 11:20:00,148.48,148.58,148.24,148.46,21616.0,147.4597,147.559,147.2214,147.4398,21616.0
2023-03-07 11:30:00,148.48,148.83,148.44,148.76,19031.0,147.4597,147.8073,147.42,147.7378,19031.0
2023-03-07 11:40:00,148.77,148.87,148.52,148.73,18535.0,147.7477,147.847,147.4994,147.708,18535.0
2023-03-07 11:50:00,148.73,148.92,148.48,148.48,10101.0,147.708,147.8967,147.4597,147.4597,10101.0
2023-03-07 12:00:00,148.43,148.52,148.34,148.39,7799.0,147.41,147.4994,147.3207,147.3703,7799.0
2023-03-07 12:10:00,148.37,148.62,148.32,148.61,8411.0,147.3505,147.5987,147.3008,147.5888,8411.0
2023-03-07 12:20:00,148.62,149.05,148.59,148.59,11193.0,147.5987,148.0258,147.569,147.569,11193.0
2023-03-07 12:30:00,148.52,148.79,148.52,148.69,10139.0,147.4994,147.7676,147.4994,147.6683,10139.0
2023-03-07 12:40:00,148.68,148.68,148.42,148.57,10417.0,147.6583,147.6583,147.4001,147.5491,10417.0
2023-03-07 12:50:00,148.55,148.64,148.2,148.28,6914.0,147.5292,147.6186,147.1816,147.2611,6914.0
2023-03-07 13:00:00,148.24,148.24,147.79,147.88,7573.0,147.2214,147.2214,146.7744,146.8638,7573.0
2023-03-07 13:10:00,147.91,147.91,147.69,147.69,7696.0,146.8936,146.8936,146.6751,146.6751,7696.0
2023-03-07 13:20:00,147.71,147.8,147.61,147.8,8094.0,146.695,146.7844,146.5957,146.7844,8094.0
2023-03-07 13:30:00,147.77,147.91,147.67,147.72,8543.0,146.7546,146.8936,146.6553,146.7049,8543.0
2023-03-07 13:40:00,147.65,147.65,147.23,147.23,10182.0,146.6354,146.6354,146.2183,146.2183,10182.0
2023-03-07 13:50:00,147.23,147.42,147.23,147.36,11798.0,146.2183,146.407,146.2183,146.3474,11798.0
2023-03-07 14:00:00,147.32,147.4,147.23,147.37,9109.0,146.3077,146.3871,146.2183,146.3573,9109.0
2023-03-07 14:10:00,147.33,147.4,147.26,147.35,6172.0,146.3176,146.3871,146.2481,146.3375,6172.0
2023-03-07 14:20:00,147.42,147.44,147.23,147.23,8677.0,146.407,146.4269,146.2183,146.2183,8677.0
2023-03-07 14:30:00,147.28,147.32,147.12,147.2,8331.0,146.268,146.3077,146.1091,146.1885,8331.0
2023-03-07 14:40:00,147.22,147.33,147.07,147.09,7003.0,146.2084,146.3176,146.0594,146.0793,7003.0
2023-03-07 14:50:00,147.07,147.09,146.92,147.05,9865.0,146.0594,146.0793,145.9104,146.0395,9865.0
2023-03-07 15:00:00,147.05,147.2,147.04,147.18,15439.0,146.0395,146.1885,146.0296,146.1686,15439.0
2023-03-07 15:10:00,147.18,147.5,147.17,147.44,17703.0,146.1686,146.4864,146.1587,146.4269,17703.0
2023-03-07 15:20:00,147.42,147.46,146.91,146.92,15864.0,146.407,146.4467,145.9005,145.9104,15864.0
2023-03-07 15:30:00,146.89,147.32,146.8,147.24,28268.0,145.8806,146.3077,145.7913,146.2282,28268.0
2023-03-07 15:40:00,147.25,147.33,146.92,147.05,37497.0,146.2382,146.3176,145.9104,146.0395,37497.0
2023-03-07 15:50:00,147.06,147.14,146.84,146.97,91273.0,146.0495,146.1289,145.831,145.9601,91273.0
2023-03-08 09:30:00,146.79,147.22,146.68,146.91,12960.0,145.7813,146.2084,145.6721,145.9005,12960.0
2023-03-08 09:40:00,146.92,147.73,146.88,147.56,10870.0,145.9104,146.7149,145.8707,146.546,10870.0
2023-03-08 09:50:00,147.55,147.77,147.38,147.63,18229.0,146.5361,146.7546,146.3673,146.6155,18229.0
2023-03-08 10:00:00,147.71,147.74,147.07,147.59,10160.0,146.695,146.7248,146.0594,146.5758,10160.0
2023-03-08 10:10:00,147.64,147.81,147.36,147.36,9351.0,146.6255,146.7943,146.3474,146.3474,9351.0
2023-03-08 10:20:00,147.43,148.0,147.27,147.76,10362.0,146.4169,146.983,146.258,146.7447,10362.0
2023-03-08 10:30:00,147.72,148.13,147.7,147.91,10104.0,146.7049,147.1121,146.6851,146.8936,10104.0
2023-03-08 10:40:00,147.91,147.97,147.63,147.63,11579.0,146.8936,146.9532,146.6155,146.6155,11579.0
2023-03-08 10:50:00,147.63,147.87,147.46,147.54,14150.0,146.6155,146.8539,146.4467,146.5262,14150.0
2023-03-08 11:00:00,147.59,147.79,147.56,147.69,9858.0,146.5758,146.7744,146.546,146.6751,9858.0
2023-03-08 11:10:00,147.71,147.8,147.55,147.57,12172.0,146.695,146.7844,146.5361,146.556,12172.0
2023-03-08 11:20:00,147.55,147.74,147.55,147.63,8152.0,146.5361,146.7248,146.5361,146.6155,8152.0
2023-03-08 11:30:00,147.66,147.67,147.4,147.56,9667.0,146.6453,146.6553,146.3871,146.546,9667.0
2023-03-08 11:40:00,147.56,147.93,147.5,147.88,10255.0,146.546,146.9135,146.4864,146.8638,10255.0
2023-03-08 11:50:00,147.85,147.96,147.77,147.91,26415.0,146.834,146.9433,146.7546,146.8936,26415.0
2023-03-08 12:00:00,147.93,147.98,147.34,147.39,8137.0,146.9135,146.9631,146.3275,146.3772,8137.0
2023-03-08 12:10:00,147.37,147.39,147.07,147.27,8714.0,146.3573,146.3772,146.0594,146.258,8714.0
2023-03-08 12:20:00,147.26,147.36,147.02,147.05,6321.0,146.2481,146.3474,146.0097,146.0395,6321.0
2023-03-08 12:30:00,147.06,147.18,146.89,147.18,7520.0,146.0495,146.1686,145.8806,146.1686,7520.0
2023-03-08 12:40:00,147.24,147.24,147.03,147.15,6343.0,146.2282,146.2282,146.0197,146.1388,6343.0
2023-03-08 12:50:00,147.12,147.16,147.01,147.12,10262.0,146.1091,146.1488,145.9998,146.1091,10262.0
2023-03-08 13:00:00,147.11,147.19,146.92,146.98,7900.0,146.0991,146.1786,145.9104,145.97,7900.0
2023-03-08 13:10:00,146.95,147.04,146.84,146.96,22916.0,145.9402,146.0296,145.831,145.9502,22916.0
2023-03-08 13:20:00,146.94,146.95,146.71,146.73,16734.0,145.9303,145.9402,145.7019,145.7217,16734.0
2023-03-08 13:30:00,146.69,146.89,146.66,146.86,15504.0,145.682,145.8806,145.6522,145.8508,15504.0
2023-03-08 13:40:00,146.83,147.04,146.78,147.01,22239.0,145.821,146.0296,145.7714,145.9998,22239.0
2023-03-08 13:50:00,146.99,147.17,146.96,147.05,17788.0,145.9799,146.1587,145.9502,146.0395,17788.0
2023-03-08 14:00:00,147.07,147.12,146.99,147.05,11096.0,146.0594,146.1091,145.9799,146.0395,11096.0
2023-03-08 14:10:00,147.06,147.12,147.0,147.06,9892.0,146.0495,146.1091,145.9899,146.0495,9892.0
2023-03-08 14:20:00,147.08,147.24,147.05,147.18,10002.0,146.0693,146.2282,146.0395,146.1686,10002.0
2023-03-08 14:30:00,147.29,147.46,147.21,147.27,29256.0,146.2779,146.4467,146.1984,146.258,29256.0
2023-03-08 14:40:00,147.27,147.34,147.23,147.31,9755.0,146.258,146.3275,146.2183,146.2977,9755.0
2023-03-08 14:50:00,147.31,147.31,147.05,147.15,35530.0,146.2977,146.2977,146.0395,146.1388,35530.0
2023-03-08 15:00:00,147.17,147.17,146.92,147.12,11091.0,146.1587,146.1587,145.9104,146.1091,11091.0
2023-03-08 15:10:00,147.12,147.27,147.08,147.2,25362.0,146.1091,146.258,146.0693,146.1885,25362.0
2023-03-08 15:20:00,147.21,147.29,147.14,147.28,28772.0,146.1984,146.2779,146.1289,146.268,28772.0
2023-03-08 15:30:00,147.28,147.57,147.24,147.54,31233.0,146.268,146.556,146.2282,146.5262,31233.0
2023-03-08 15:40:00,147.55,147.76,147.44,147.51,27165.0,146.5361,146.7447,146.4269,146.4964,27165.0
2023-03-08 15:50:00,147.54,147.65,147.43,147.43,105903.0,146.5262,146.6354,146.4169,146.4169,105903.0
2023-03-09 09:30:00,148.71,148.79,147.69,148.01,57275.0,147.6881,147.7676,146.6751,146.9929,57275.0
2023-03-09 09:40:00,148.01,148.08,147.18,147.91,34910.0,146.9929,147.0625,146.1686,146.8936,34910.0
2023-03-09 09:50:00,147.93,148.0,146.99,147.3,34060.0,146.9135,146.983,145.9799,146.2878,34060.0
2023-03-09 10:00:00,147.3,147.54,147.03,147.42,24888.0,146.2878,146.5262,146.0197,146.407,24888.0
2023-03-09 10:10:00,147.51,147.61,147.16,147.53,17973.0,146.4964,146.5957,146.1488,146.5162,17973.0
2023-03-09 10:20:00,147.55,147.72,147.16,147.38,14882.0,146.5361,146.7049,146.1488,146.3673,14882.0
2023-03-09 10:30:00,147.43,147.6,147.31,147.39,16843.0,146.4169,146.5858,146.2977,146.3772,16843.0
2023-03-09 10:40:00,147.46,147.57,147.07,147.16,19530.0,146.4467,146.556,146.0594,146.1488,19530.0
2023-03-09 10:50:00,147.2,147.33,146.99,147.09,23831.0,146.1885,146.3176,145.9799,146.0793,23831.0
2023-03-09 11:00:00,147.13,147.19,146.77,147.04,12349.0,146.119,146.1786,145.7615,146.0296,12349.0
2023-03-09 11:10:00,147.13,147.24,146.96,147.09,12458.0,146.119,146.2282,145.9502,146.0793,12458.0
2023-03-09 11:20:00,147.11,147.22,146.84,146.84,11082.0,146.0991,146.2084,145.831,145.831,11082.0
2023-03-09 11:30:00,146.88,146.92,146.53,146.59,25409.0,145.8707,145.9104,145.5231,145.5827,25409.0
2023-03-09 11:40:00,146.62,146.63,146.27,146.38,29157.0,145.6125,145.6224,145.2649,145.3741,29157.0
2023-03-09 11:50:00,146.37,146.44,146.05,146.11,11651.0,145.3642,145.4337,145.0464,145.106,11651.0
2023-03-09 12:00:00,146.11,146.11,145.49,145.49,23406.0,145.106,145.106,144.4903,144.4903,23406.0
2023-03-09 12:10:00,145.56,145.73,145.51,145.65,15432.0,144.5598,144.7286,144.5101,144.6492,15432.0
2023-03-09 12:20:00,145.71,146.13,145.68,146.05,17351.0,144.7087,145.1259,144.6789,145.0464,17351.0
2023-03-09 12:30:00,146.03,146.06,145.11,145.65,47967.0,145.0265,145.0563,144.1129,144.6492,47967.0
2023-03-09 12:40:00,145.63,145.84,145.16,145.16,8911.0,144.6293,144.8378,144.1625,144.1625,8911.0
2023-03-09 12:50:00,145.17,145.37,145.1,145.16,14522.0,144.1725,144.3711,144.1029,144.1625,14522.0
2023-03-09 13:00:00,145.17,145.3,145.02,145.06,18794.0,144.1725,144.3016,144.0235,144.0632,18794.0
2023-03-09 13:10:00,145.03,145.22,144.68,144.69,34949.0,144.0334,144.2221,143.6858,143.6957,34949.0
2023-03-09 13:20:00,144.73,144.78,144.02,144.19,19471.0,143.7355,143.7851,143.0304,143.1992,19471.0
2023-03-09 13:30:00,144.16,144.29,143.8,143.84,26671.0,143.1694,143.2985,142.8119,142.8516,26671.0
2023-03-09 13:40:00,143.86,144.05,143.42,143.42,17184.0,142.8715,143.0601,142.4345,142.4345,17184.0
2023-03-09 13:50:00,143.43,143.73,143.36,143.6,25425.0,142.4444,142.7423,142.3749,142.6132,25425.0
2023-03-09 14:00:00,143.57,143.59,143.32,143.34,26964.0,142.5834,142.6033,142.3352,142.355,26964.0
2023-03-09 14:10:00,143.3,143.47,142.9,143.47,38753.0,142.3153,142.4841,141.918,142.4841,38753.0
2023-03-09 14:20:00,143.5,143.89,143.3,143.73,40980.0,142.5139,142.9012,142.3153,142.7423,40980.0
2023-03-09 14:30:00,143.76,143.84,143.47,143.74,16006.0,142.7721,142.8516,142.4841,142.7523,16006.0
2023-03-09 14:40:00,143.73,143.89,143.39,143.42,22939.0,142.7423,142.9012,142.4047,142.4345,22939.0
2023-03-09 14:50:00,143.43,143.43,142.94,142.97,18125.0,142.4444,142.4444,141.9578,141.9876,18125.0
2023-03-09 15:00:00,143.01,143.18,142.84,143.14,31363.0,142.0273,142.1961,141.8585,142.1564,31363.0
2023-03-09 15:10:00,143.14,143.21,142.47,142.49,54015.0,142.1564,142.2259,141.491,141.5109,54015.0
2023-03-09 15:20:00,142.55,142.88,142.14,142.69,74254.0,141.5705,141.8982,141.1633,141.7095,74254.0
2023-03-09 15:30:00,142.67,143.15,142.55,142.78,30493.0,141.6896,142.1663,141.5705,141.7989,30493.0
2023-03-09 15:40:00,142.76,142.89,142.45,142.64,35707.0,141.779,141.9081,141.4711,141.6598,35707.0
2023-03-09 15:50:00,142.63,142.86,142.22,142.41,106274.0,141.6499,141.8783,141.2427,141.4314,106274.0
2023-03-10 09:30:00,141.66,141.89,140.18,140.18,52009.0,140.6866,140.915,139.2167,139.2167,52009.0
2023-03-10 09:40:00,140.14,140.26,139.28,139.45,152171.0,139.177,139.2962,138.3229,138.4918,152171.0
2023-03-10 09:50:00,139.46,141.66,139.46,141.5,58931.0,138.5017,140.6866,138.5017,140.5277,58931.0
2023-03-10 10:00:00,141.57,142.65,141.56,142.45,53644.0,140.5972,141.6698,140.5873,141.4711,53644.0
2023-03-10 10:10:00,142.45,142.8,142.12,142.16,42456.0,141.4711,141.8187,141.1434,141.1831,42456.0
2023-03-10 10:20:00,142.2,142.73,142.1,142.31,34704.0,141.2229,141.7492,141.1235,141.3321,34704.0
2023-03-10 10:30:00,142.28,143.22,142.28,143.17,17988.0,141.3023,142.2359,141.3023,142.1862,17988.0
2023-03-10 10:40:00,143.07,143.22,142.32,142.48,30983.0,142.0869,142.2359,141.342,141.5009,30983.0
2023-03-10 10:50:00,142.5,143.55,142.38,143.55,20464.0,141.5208,142.5636,141.4016,142.5636,20464.0
2023-03-10 11:00:00,143.49,143.49,142.94,143.39,35184.0,142.504,142.504,141.9578,142.4047,35184.0
2023-03-10 11:10:00,143.36,143.53,143.11,143.49,27551.0,142.3749,142.5437,142.1266,142.504,27551.0
2023-03-10 11:20:00,143.52,144.08,143.43,144.01,56014.0,142.5338,143.0899,142.4444,143.0204,56014.0
2023-03-10 11:30:00,144.01,144.42,143.88,143.97,26033.0,143.0204,143.4276,142.8913,142.9807,26033.0
2023-03-10 11:40:00,144.07,144.11,143.38,143.51,38241.0,143.08,143.1197,142.3948,142.5239,38241.0
2023-03-10 11:50:00,143.44,143.44,142.9,142.94,22845.0,142.4543,142.4543,141.918,141.9578,22845.0
2023-03-10 12:00:00,143.0,143.07,142.61,142.61,21286.0,142.0174,142.0869,141.63,141.63,21286.0
2023-03-10 12:10:00,142.65,142.84,142.5,142.76,25359.0,141.6698,141.8585,141.5208,141.779,25359.0
2023-03-10 12:20:00,142.79,142.93,142.64,142.93,14588.0,141.8088,141.9478,141.6598,141.9478,14588.0
2023-03-10 12:30:00,142.97,143.27,142.77,143.09,17330.0,141.9876,142.2855,141.7889,142.1067,17330.0
2023-03-10 12:40:00,143.11,143.11,142.57,142.57,22232.0,142.1266,142.1266,141.5903,141.5903,22232.0
2023-03-10 12:50:00,142.64,142.72,142.13,142.14,38455.0,141.6598,141.7393,141.1533,141.1633,38455.0
2023-03-10 13:00:00,142.19,142.5,142.09,142.39,39273.0,141.2129,141.5208,141.1136,141.4116,39273.0
2023-03-10 13:10:00,142.49,142.5,142.29,142.38,19213.0,141.5109,141.5208,141.3122,141.4016,19213.0
2023-03-10 13:20:00,142.34,142.38,141.35,141.63,12907.0,141.3619,141.4016,140.3787,140.6568,12907.0
2023-03-10 13:30:00,141.58,141.66,141.42,141.59,18152.0,140.6071,140.6866,140.4482,140.6171,18152.0
2023-03-10 13:40:00,141.58,141.58,141.35,141.47,14838.0,140.6071,140.6071,140.3787,140.4979,14838.0
2023-03-10 13:50:00,141.48,141.48,141.02,141.13,41403.0,140.5078,140.5078,140.051,140.1602,41403.0
2023-03-10 14:00:00,141.15,142.28,141.15,142.25,19949.0,140.1801,141.3023,140.1801,141.2725,19949.0
2023-03-10 14:10:00,142.37,142.54,142.09,142.31,25027.0,141.3917,141.5605,141.1136,141.3321,25027.0
2023-03-10 14:20:00,142.39,142.39,141.97,141.97,16064.0,141.4116,141.4116,140.9944,140.9944,16064.0
2023-03-10 14:30:00,141.96,142.41,141.95,142.04,42751.0,140.9845,141.4314,140.9746,141.064,42751.0
2023-03-10 14:40:00,142.06,142.73,142.01,142.69,20684.0,141.0838,141.7492,141.0342,141.7095,20684.0
2023-03-10 14:50:00,142.67,142.7,142.14,142.36,103379.0,141.6896,141.7194,141.1633,141.3818,103379.0
2023-03-10 15:00:00,142.31,142.41,141.67,141.87,70273.0,141.3321,141.4314,140.6965,140.8951,70273.0
2023-03-10 15:10:00,141.85,142.1,141.29,141.29,107082.0,140.8753,141.1235,140.3191,140.3191,107082.0
2023-03-10 15:20:00,141.28,141.72,141.07,141.7,30055.0,140.3092,140.7462,140.1006,140.7263,30055.0
2023-03-10 15:30:00,141.51,141.59,140.89,141.01,29550.0,140.5376,140.6171,139.9219,140.041,29550.0
2023-03-10 15:40:00,140.96,140.96,140.62,140.67,63420.0,139.9914,139.9914,139.6537,139.7034,63420.0
2023-03-10 15:50:00,140.66,140.73,140.44,140.59,213737.0,139.6934,139.763,139.475,139.6239,213737.0
2023-03-13 09:30:00,139.22,139.22,137.46,137.79,59742.0,138.2633,138.2633,136.5154,136.8432,59742.0
2023-03-13 09:40:00,137.99,138.6,137.16,138.6,33581.0,137.0418,137.6476,136.2175,137.6476,33581.0
2023-03-13 09:50:00,138.64,139.42,138.27,138.86,18813.0,137.6873,138.462,137.3199,137.9058,18813.0
2023-03-13 10:00:00,138.6,138.74,137.04,137.95,116225.0,137.6476,137.7866,136.0983,137.0021,116225.0
2023-03-13 10:10:00,137.96,138.07,136.47,136.6,23191.0,137.012,137.1212,135.5322,135.6613,23191.0
2023-03-13 10:20:00,136.34,136.93,136.24,136.63,51517.0,135.4031,135.9891,135.3038,135.6911,51517.0
2023-03-13 10:30:00,136.64,137.63,136.48,137.23,27768.0,135.7011,136.6843,135.5422,136.287,27768.0
2023-03-13 10:40:00,137.24,137.35,136.66,136.9,17709.0,136.2969,136.4062,135.7209,135.9593,17709.0
2023-03-13 10:50:00,136.86,137.29,136.26,137.04,34775.0,135.9196,136.3466,135.3237,136.0983,34775.0
2023-03-13 11:00:00,137.12,137.38,136.78,136.93,53982.0,136.1778,136.436,135.8401,135.9891,53982.0
2023-03-13 11:10:00,136.99,138.27,136.99,138.15,47345.0,136.0487,137.3199,136.0487,137.2007,47345.0
2023-03-13 11:20:00,138.24,139.11,138.19,139.07,52126.0,137.2901,138.1541,137.2404,138.1144,52126.0
2023-03-13 11:30:00,139.04,139.12,138.35,138.47,37129.0,138.0846,138.164,137.3993,137.5185,37129.0
2023-03-13 11:40:00,138.54,139.02,138.37,138.96,21731.0,137.588,138.0647,137.4192,138.0051,21731.0
2023-03-13 11:50:00,138.96,138.96,138.34,138.65,17320.0,138.0051,138.0051,137.3894,137.6973,17320.0
2023-03-13 12:00:00,138.58,139.1,138.26,138.74,26833.0,137.6277,138.1442,137.3099,137.7866,26833.0
2023-03-13 12:10:00,138.68,138.72,138.24,138.36,24333.0,137.727,137.7668,137.2901,137.4092,24333.0
2023-03-13 12:20:00,138.36,138.36,137.56,138.28,95901.0,137.4092,137.4092,136.6147,137.3298,95901.0
2023-03-13 12:30:00,138.3,138.98,138.26,138.91,26000.0,137.3497,138.025,137.3099,137.9555,26000.0
2023-03-13 12:40:00,138.91,139.4,138.46,138.46,37770.0,137.9555,138.4421,137.5086,137.5086,37770.0
2023-03-13 12:50:00,138.4,138.61,138.05,138.39,22530.0,137.449,137.6575,137.1014,137.439,22530.0
2023-03-13 13:00:00,138.48,138.5,138.13,138.49,31388.0,137.5284,137.5483,137.1808,137.5384,31388.0
2023-03-13 13:10:00,138.5,138.81,138.33,138.71,30634.0,137.5483,137.8562,137.3795,137.7568,30634.0
2023-03-13 13:20:00,138.65,138.79,138.36,138.67,14165.0,137.6973,137.8363,137.4092,137.7171,14165.0
2023-03-13 13:30:00,138.66,139.16,138.35,139.06,13584.0,137.7072,138.2037,137.3993,138.1044,13584.0
2023-03-13 13:40:00,139.11,139.15,138.75,138.81,28645.0,138.1541,138.1938,137.7966,137.8562,28645.0
2023-03-13 13:50:00,138.77,138.96,138.56,138.82,22672.0,137.8164,138.0051,137.6079,137.8661,22672.0
2023-03-13 14:00:00,138.87,139.31,138.79,138.82,39205.0,137.9157,138.3527,137.8363,137.8661,39205.0
2023-03-13 14:10:00,138.77,139.02,138.6,138.83,20172.0,137.8164,138.0647,137.6476,137.876,20172.0
2023-03-13 14:20:00,138.82,139.0,138.61,138.76,16328.0,137.8661,138.0448,137.6575,137.8065,16328.0
2023-03-13 14:30:00,138.77,139.17,138.41,138.52,23401.0,137.8164,138.2137,137.4589,137.5681,23401.0
2023-03-13 14:40:00,138.55,138.81,138.34,138.7,40686.0,137.5979,137.8562,137.3894,137.7469,40686.0
2023-03-13 14:50:00,138.75,138.75,138.52,138.71,33685.0,137.7966,137.7966,137.5681,137.7568,33685.0
2023-03-13 15:00:00,138.69,138.83,138.33,138.37,28266.0,137.737,137.876,137.3795,137.4192,28266.0
2023-03-13 15:10:00,138.38,138.7,138.23,138.4,24149.0,137.4291,137.7469,137.2801,137.449,24149.0
2023-03-13 15:20:00,138.42,138.42,137.79,138.0,31764.0,137.4688,137.4688,136.8432,137.0517,31764.0
2023-03-13 15:30:00,138.0,138.28,137.94,138.16,39853.0,137.0517,137.3298,136.9921,137.2106,39853.0
2023-03-13 15:40:00,138.15,138.42,137.85,137.86,131691.0,137.2007,137.4688,136.9028,136.9127,131691.0
2023-03-13 15:50:00,137.86,137.86,137.41,137.54,118722.0,136.9127,136.9127,136.4658,136.5949,118722.0
2023-03-14 09:30:00,140.1,140.63,139.63,139.83,36368.0,139.1373,139.6636,138.6705,138.8691,36368.0
2023-03-14 09:40:00,139.83,140.23,139.67,140.03,39845.0,138.8691,139.2664,138.7102,139.0678,39845.0
2023-03-14 09:50:00,139.86,140.01,139.2,139.73,28476.0,138.8989,139.0479,138.2435,138.7698,28476.0
2023-03-14 10:00:00,139.72,139.72,139.15,139.22,11588.0,138.7599,138.7599,138.1938,138.2633,11588.0
2023-03-14 10:10:00,138.93,139.47,138.67,139.16,12957.0,137.9753,138.5116,137.7171,138.2037,12957.0
2023-03-14 10:20:00,139.1,139.96,139.06,139.86,21165.0,138.1442,138.9983,138.1044,138.8989,21165.0
2023-03-14 10:30:00,139.81,140.19,139.74,140.05,35221.0,138.8493,139.2267,138.7798,139.0876,35221.0
2023-03-14 10:40:00,140.09,140.63,140.08,140.45,14823.0,139.1274,139.6636,139.1174,139.4849,14823.0
2023-03-14 10:50:00,140.49,140.51,139.53,139.53,22791.0,139.5246,139.5445,138.5712,138.5712,22791.0
2023-03-14 11:00:00,139.62,140.01,139.57,139.76,25964.0,138.6606,139.0479,138.6109,138.7996,25964.0
2023-03-14 11:10:00,139.75,140.29,139.72,140.2,24668.0,138.7897,139.326,138.7599,139.2366,24668.0
2023-03-14 11:20:00,140.2,140.26,139.83,139.86,15493.0,139.2366,139.2962,138.8691,138.8989,15493.0
2023-03-14 11:30:00,139.93,140.1,139.8,140.1,13993.0,138.9685,139.1373,138.8394,139.1373,13993.0
2023-03-14 11:40:00,140.14,140.38,139.94,140.23,25607.0,139.177,139.4154,138.9784,139.2664,25607.0
2023-03-14 11:50:00,140.27,140.63,140.04,140.09,9304.0,139.3061,139.6636,139.0777,139.1274,9304.0
2023-03-14 12:00:00,140.05,140.15,139.87,139.98,11087.0,139.0876,139.1869,138.9089,139.0181,11087.0
2023-03-14 12:10:00,140.05,140.35,140.04,140.26,10399.0,139.0876,139.3856,139.0777,139.2962,10399.0
2023-03-14 12:20:00,140.23,140.29,139.86,139.89,10815.0,139.2664,139.326,138.8989,138.9287,10815.0
2023-03-14 12:30:00,139.87,140.2,139.86,140.19,8879.0,138.9089,139.2366,138.8989,139.2267,8879.0
2023-03-14 12:40:00,140.13,140.14,139.76,140.1,11342.0,139.1671,139.177,138.7996,139.1373,11342.0
2023-03-14 12:50:00,140.19,140.19,139.66,139.77,9636.0,139.2267,139.2267,138.7003,138.8096,9636.0
2023-03-14 13:00:00,139.81,139.9,139.04,139.18,15517.0,138.8493,138.9387,138.0846,138.2236,15517.0
2023-03-14 13:10:00,139.15,139.3,138.51,138.97,10212.0,138.1938,138.3428,137.5582,138.0151,10212.0
2023-03-14 13:20:00,138.99,139.22,138.64,139.0,9843.0,138.0349,138.2633,137.6873,138.0448,9843.0
2023-03-14 13:30:00,139.01,139.14,138.82,139.05,10930.0,138.0548,138.1839,137.8661,138.0945,10930.0
2023-03-14 13:40:00,139.11,139.21,138.46,138.59,19329.0,138.1541,138.2534,137.5086,137.6377,19329.0
2023-03-14 13:50:00,138.62,138.9,138.58,138.78,10406.0,137.6675,137.9455,137.6277,137.8264,10406.0
2023-03-14 14:00:00,138.78,138.86,138.16,138.3,11631.0,137.8264,137.9058,137.2106,137.3497,11631.0
2023-03-14 14:10:00,138.37,138.59,138.09,138.28,8717.0,137.4192,137.6377,137.1411,137.3298,8717.0
2023-03-14 14:20:00,138.28,138.83,138.13,138.68,19941.0,137.3298,137.876,137.1808,137.727,19941.0
2023-03-14 14:30:00,138.65,138.82,138.61,138.7,13261.0,137.6973,137.8661,137.6575,137.7469,13261.0
2023-03-14 14:40:00,138.73,138.8,138.57,138.63,12919.0,137.7767,137.8462,137.6178,137.6774,12919.0
2023-03-14 14:50:00,138.57,138.76,138.42,138.49,12015.0,137.6178,137.8065,137.4688,137.5384,12015.0
2023-03-14 15:00:00,138.55,138.57,137.94,137.99,8384.0,137.5979,137.6178,136.9921,137.0418,8384.0
2023-03-14 15:10:00,137.94,138.05,137.7,138.05,15860.0,136.9921,137.1014,136.7538,137.1014,15860.0
2023-03-14 15:20:00,138.06,138.26,137.96,138.23,17042.0,137.1113,137.3099,137.012,137.2801,17042.0
2023-03-14 15:30:00,138.2,138.67,138.11,138.55,19789.0,137.2503,137.7171,137.161,137.5979,19789.0
2023-03-14 15:40:00,138.53,138.91,138.49,138.79,25194.0,137.5781,137.9555,137.5384,137.8363,25194.0
2023-03-14 15:50:00,138.71,139.16,138.71,139.01,126920.0,137.7568,138.2037,137.7568,138.0548,126920.0
2023-03-15 09:30:00,135.71,136.62,135.46,136.08,36544.0,134.7775,135.6812,134.5292,135.1449,36544.0
2023-03-15 09:40:00,136.03,136.51,135.26,135.31,22243.0,135.0953,135.572,134.3305,134.3802,22243.0
2023-03-15 09:50:00,135.26,135.3,133.79,134.77,40262.0,134.3305,134.3703,132.8706,133.8439,40262.0
2023-03-15 10:00:00,134.77,135.02,134.33,134.86,41343.0,133.8439,134.0922,133.4069,133.9333,41343.0
2023-03-15 10:10:00,134.94,135.13,134.63,134.96,16876.0,134.0127,134.2014,133.7049,134.0326,16876.0
2023-03-15 10:20:00,135.03,135.28,134.46,134.72,16344.0,134.1021,134.3504,133.536,133.7943,16344.0
2023-03-15 10:30:00,134.69,135.05,134.17,134.22,20503.0,133.7645,134.122,133.248,133.2977,20503.0
2023-03-15 10:40:00,134.28,134.44,133.99,134.05,57908.0,133.3573,133.5162,133.0693,133.1289,57908.0
2023-03-15 10:50:00,134.05,134.38,133.69,134.34,49038.0,133.1289,133.4566,132.7713,133.4169,49038.0
2023-03-15 11:00:00,134.43,134.8,133.64,134.49,23250.0,133.5063,133.8737,132.7217,133.5658,23250.0
2023-03-15 11:10:00,134.52,134.96,133.99,134.96,15838.0,133.5956,134.0326,133.0693,134.0326,15838.0
2023-03-15 11:20:00,134.91,134.91,134.5,134.74,11700.0,133.983,133.983,133.5758,133.8141,11700.0
2023-03-15 11:30:00,134.67,134.79,134.24,134.38,15762.0,133.7446,133.8638,133.3176,133.4566,15762.0
2023-03-15 11:40:00,134.42,134.81,134.41,134.61,7243.0,133.4963,133.8836,133.4864,133.685,7243.0
2023-03-15 11:50:00,134.61,134.61,134.1,134.18,12338.0,133.685,133.685,133.1785,133.258,12338.0
2023-03-15 12:00:00,134.18,134.39,134.03,134.03,13485.0,133.258,133.4665,133.109,133.109,13485.0
2023-03-15 12:10:00,134.06,134.27,133.89,133.95,19479.0,133.1388,133.3474,132.97,133.0296,19479.0
2023-03-15 12:20:00,133.98,134.18,133.81,134.13,13033.0,133.0593,133.258,132.8905,133.2083,13033.0
2023-03-15 12:30:00,134.12,134.22,133.89,133.92,17647.0,133.1984,133.2977,132.97,132.9998,17647.0
2023-03-15 12:40:00,133.96,134.51,133.82,134.45,18519.0,133.0395,133.5857,132.9004,133.5261,18519.0
2023-03-15 12:50:00,134.4,134.5,134.06,134.33,15657.0,133.4765,133.5758,133.1388,133.4069,15657.0
2023-03-15 13:00:00,134.36,134.59,134.24,134.53,15546.0,133.4367,133.6652,133.3176,133.6056,15546.0
2023-03-15 13:10:00,134.44,134.73,134.38,134.61,16442.0,133.5162,133.8042,133.4566,133.685,16442.0
2023-03-15 13:20:00,134.6,134.78,134.36,134.74,23964.0,133.6751,133.8538,133.4367,133.8141,23964.0
2023-03-15 13:30:00,134.74,134.74,134.3,134.36,21347.0,133.8141,133.8141,133.3771,133.4367,21347.0
2023-03-15 13:40:00,134.36,134.4,134.1,134.16,20290.0,133.4367,133.4765,133.1785,133.2381,20290.0
2023-03-15 13:50:00,134.09,134.58,134.04,134.56,15144.0,133.1686,133.6552,133.1189,133.6354,15144.0
2023-03-15 14:00:00,134.52,134.59,134.2,134.41,15542.0,133.5956,133.6652,133.2778,133.4864,15542.0
2023-03-15 14:10:00,134.4,134.6,134.15,134.55,15702.0,133.4765,133.6751,133.2282,133.6254,15702.0
2023-03-15 14:20:00,134.61,135.93,134.53,135.55,38325.0,133.685,134.9959,133.6056,134.6186,38325.0
2023-03-15 14:30:00,135.53,135.81,135.2,135.6,42661.0,134.5987,134.8768,134.271,134.6682,42661.0
2023-03-15 14:40:00,135.63,135.73,135.29,135.3,13921.0,134.698,134.7973,134.3603,134.3703,13921.0
2023-03-15 14:50:00,135.3,135.7,134.99,135.55,15482.0,134.3703,134.7675,134.0624,134.6186,15482.0
2023-03-15 15:00:00,135.63,135.77,135.28,135.28,22008.0,134.698,134.837,134.3504,134.3504,22008.0
2023-03-15 15:10:00,135.27,135.61,135.11,135.49,21564.0,134.3405,134.6781,134.1816,134.559,21564.0
2023-03-15 15:20:00,135.41,135.9,135.3,135.86,18834.0,134.4795,134.9662,134.3703,134.9264,18834.0
2023-03-15 15:30:00,135.86,135.92,135.43,135.55,31017.0,134.9264,134.986,134.4994,134.6186,31017.0
2023-03-15 15:40:00,135.55,135.6,135.23,135.32,42125.0,134.6186,134.6682,134.3008,134.3901,42125.0
2023-03-15 15:50:00,135.25,135.88,135.12,135.86,133841.0,134.3206,134.9463,134.1915,134.9264,133841.0
2023-03-16 09:30:00,134.87,135.46,134.69,135.0,24466.0,133.9432,134.5292,133.7645,134.0723,24466.0
2023-03-16 09:40:00,135.14,135.44,134.74,134.95,64424.0,134.2114,134.5093,133.8141,134.0227,64424.0
2023-03-16 09:50:00,135.0,136.17,134.81,136.0,23296.0,134.0723,135.2343,133.8836,135.0655,23296.0
2023-03-16 10:00:00,136.0,136.07,135.38,135.43,14421.0,135.0655,135.135,134.4497,134.4994,14421.0
2023-03-16 10:10:00,135.36,135.6,134.88,134.88,9779.0,134.4299,134.6682,133.9532,133.9532,9779.0
2023-03-16 10:20:00,135.02,135.6,135.01,135.6,16039.0,134.0922,134.6682,134.0823,134.6682,16039.0
2023-03-16 10:30:00,135.61,136.01,135.44,136.01,14090.0,134.6781,135.0754,134.5093,135.0754,14090.0
2023-03-16 10:40:00,135.94,136.73,135.74,136.56,16251.0,135.0059,135.7904,134.8072,135.6216,16251.0
2023-03-16 10:50:00,136.56,137.48,136.55,137.38,29487.0,135.6216,136.5353,135.6117,136.436,29487.0
2023-03-16 11:00:00,137.29,137.7,136.95,137.62,27083.0,136.3466,136.7538,136.0089,136.6743,27083.0
2023-03-16 11:10:00,137.58,137.88,137.44,137.75,16551.0,136.6346,136.9325,136.4956,136.8034,16551.0
2023-03-16 11:20:00,137.77,138.36,137.76,138.14,16876.0,136.8233,137.4092,136.8134,137.1908,16876.0
2023-03-16 11:30:00,138.23,138.4,138.0,138.36,11717.0,137.2801,137.449,137.0517,137.4092,11717.0
2023-03-16 11:40:00,138.32,138.66,138.26,138.6,12129.0,137.3695,137.7072,137.3099,137.6476,12129.0
2023-03-16 11:50:00,138.56,138.74,138.42,138.57,28801.0,137.6079,137.7866,137.4688,137.6178,28801.0
2023-03-16 12:00:00,138.57,138.67,138.21,138.31,19354.0,137.6178,137.7171,137.2603,137.3596,19354.0
2023-03-16 12:10:00,138.29,138.38,138.01,138.03,19310.0,137.3397,137.4291,137.0617,137.0815,19310.0
2023-03-16 12:20:00,138.04,138.24,137.9,138.04,13298.0,137.0914,137.2901,136.9524,137.0914,13298.0
2023-03-16 12:30:00,138.0,138.01,137.6,137.78,8051.0,137.0517,137.0617,136.6545,136.8332,8051.0
2023-03-16 12:40:00,137.74,137.96,137.65,137.96,6422.0,136.7935,137.012,136.7041,137.012,6422.0
2023-03-16 12:50:00,138.03,138.75,138.03,138.3,33655.0,137.0815,137.7966,137.0815,137.3497,33655.0
2023-03-16 13:00:00,138.28,138.88,138.27,138.44,47068.0,137.3298,137.9257,137.3199,137.4887,47068.0
2023-03-16 13:10:00,138.44,138.7,138.25,138.26,14987.0,137.4887,137.7469,137.3,137.3099,14987.0
2023-03-16 13:20:00,138.23,138.69,138.22,138.57,20774.0,137.2801,137.737,137.2702,137.6178,20774.0
2023-03-16 13:30:00,138.57,138.57,138.21,138.34,12926.0,137.6178,137.6178,137.2603,137.3894,12926.0
2023-03-16 13:40:00,138.32,138.37,137.94,138.04,16565.0,137.3695,137.4192,136.9921,137.0914,16565.0
2023-03-16 13:50:00,138.04,138.08,137.78,137.98,13089.0,137.0914,137.1312,136.8332,137.0319,13089.0
2023-03-16 14:00:00,137.94,138.02,137.79,138.02,14309.0,136.9921,137.0716,136.8432,137.0716,14309.0
2023-03-16 14:10:00,138.06,138.1,137.73,137.88,11523.0,137.1113,137.151,136.7836,136.9325,11523.0
2023-03-16 14:20:00,137.95,138.16,137.86,138.01,12212.0,137.0021,137.2106,136.9127,137.0617,12212.0
2023-03-16 14:30:00,137.98,138.13,137.76,137.93,13837.0,137.0319,137.1808,136.8134,136.9822,13837.0
2023-03-16 14:40:00,137.89,137.95,137.69,137.91,17322.0,136.9425,137.0021,136.7439,136.9623,17322.0
2023-03-16 14:50:00,137.93,138.21,137.89,138.09,15340.0,136.9822,137.2603,136.9425,137.1411,15340.0
2023-03-16 15:00:00,138.08,138.26,138.01,138.21,14992.0,137.1312,137.3099,137.0617,137.2603,14992.0
2023-03-16 15:10:00,138.2,138.33,137.96,138.08,21527.0,137.2503,137.3795,137.012,137.1312,21527.0
2023-03-16 15:20:00,138.11,138.63,138.11,138.52,57461.0,137.161,137.6774,137.161,137.5681,57461.0
2023-03-16 15:30:00,138.52,138.58,138.26,138.49,125078.0,137.5681,137.6277,137.3099,137.5384,125078.0
2023-03-16 15:40:00,138.45,138.78,138.31,138.51,65045.0,137.4986,137.8264,137.3596,137.5582,65045.0
2023-03-16 15:50:00,138.5,138.65,138.22,138.34,109675.0,137.5483,137.6973,137.2702,137.3894,109675.0
2023-03-17 09:30:00,137.94,137.94,136.68,137.39,234169.0,136.9921,136.9921,135.7408,136.4459,234169.0
2023-03-17 09:40:00,137.27,137.45,136.89,136.89,12256.0,136.3267,136.5055,135.9493,135.9493,12256.0
2023-03-17 09:50:00,136.89,137.39,136.75,137.39,15904.0,135.9493,136.4459,135.8103,136.4459,15904.0
2023-03-17 10:00:00,137.41,137.96,137.36,137.49,18049.0,136.4658,137.012,136.4161,136.5452,18049.0
2023-03-17 10:10:00,137.55,137.58,136.98,137.1,12819.0,136.6048,136.6346,136.0387,136.1579,12819.0
2023-03-17 10:20:00,137.07,137.16,136.46,136.66,18179.0,136.1281,136.2175,135.5223,135.7209,18179.0
2023-03-17 10:30:00,136.66,136.75,135.77,136.05,44064.0,135.7209,135.8103,134.837,135.1151,44064.0
2023-03-17 10:40:00,136.03,136.1,135.54,136.01,27075.0,135.0953,135.1648,134.6086,135.0754,27075.0
2023-03-17 10:50:00,136.07,136.29,135.59,136.06,43666.0,135.135,135.3535,134.6583,135.1251,43666.0
2023-03-17 11:00:00,136.0,136.08,135.66,136.06,11031.0,135.0655,135.1449,134.7278,135.1251,11031.0
2023-03-17 11:10:00,136.01,136.46,135.97,136.24,15993.0,135.0754,135.5223,135.0357,135.3038,15993.0
2023-03-17 11:20:00,136.24,136.31,135.78,135.96,14492.0,135.3038,135.3733,134.847,135.0257,14492.0
2023-03-17 11:30:00,135.92,136.17,135.59,135.59,18067.0,134.986,135.2343,134.6583,134.6583,18067.0
2023-03-17 11:40:00,135.59,135.68,135.4,135.53,25953.0,134.6583,134.7477,134.4696,134.5987,25953.0
2023-03-17 11:50:00,135.52,135.72,135.26,135.38,18792.0,134.5888,134.7874,134.3305,134.4497,18792.0
2023-03-17 12:00:00,135.42,135.72,135.42,135.72,12407.0,134.4894,134.7874,134.4894,134.7874,12407.0
2023-03-17 12:10:00,135.75,135.75,135.42,135.45,11956.0,134.8172,134.8172,134.4894,134.5192,11956.0
2023-03-17 12:20:00,135.45,135.47,135.21,135.41,16335.0,134.5192,134.5391,134.2809,134.4795,16335.0
2023-03-17 12:30:00,135.44,135.76,135.17,135.17,18618.0,134.5093,134.8271,134.2412,134.2412,18618.0
2023-03-17 12:40:00,135.22,135.43,135.17,135.17,12995.0,134.2908,134.4994,134.2412,134.2412,12995.0
2023-03-17 12:50:00,135.21,135.3,134.92,135.18,10952.0,134.2809,134.3703,133.9929,134.2511,10952.0
2023-03-17 13:00:00,135.2,135.44,135.09,135.42,10031.0,134.271,134.5093,134.1617,134.4894,10031.0
2023-03-17 13:10:00,135.39,135.54,135.19,135.26,12544.0,134.4597,134.6086,134.261,134.3305,12544.0
2023-03-17 13:20:00,135.3,135.73,135.3,135.73,9678.0,134.3703,134.7973,134.3703,134.7973,9678.0
2023-03-17 13:30:00,135.7,135.97,135.66,135.94,22697.0,134.7675,135.0357,134.7278,135.0059,22697.0
2023-03-17 13:40:00,135.97,136.02,135.71,135.91,15091.0,135.0357,135.0853,134.7775,134.9761,15091.0
2023-03-17 13:50:00,135.93,136.44,135.8,136.44,22594.0,134.9959,135.5024,134.8668,135.5024,22594.0
2023-03-17 14:00:00,136.48,136.61,136.23,136.47,36364.0,135.5422,135.6713,135.2939,135.5322,36364.0
2023-03-17 14:10:00,136.49,136.49,136.12,136.13,34338.0,135.5521,135.5521,135.1846,135.1946,34338.0
2023-03-17 14:20:00,136.1,136.11,135.63,135.67,10724.0,135.1648,135.1747,134.698,134.7377,10724.0
2023-03-17 14:30:00,135.56,135.8,135.53,135.62,11534.0,134.6285,134.8668,134.5987,134.6881,11534.0
2023-03-17 14:40:00,135.59,135.82,135.52,135.82,13894.0,134.6583,134.8867,134.5888,134.8867,13894.0
2023-03-17 14:50:00,135.77,136.32,135.59,136.16,10189.0,134.837,135.3833,134.6583,135.2244,10189.0
2023-03-17 15:00:00,136.16,136.17,135.89,135.97,10152.0,135.2244,135.2343,134.9562,135.0357,10152.0
2023-03-17 15:10:00,136.01,136.29,135.9,136.1,20005.0,135.0754,135.3535,134.9662,135.1648,20005.0
2023-03-17 15:20:00,136.09,136.53,136.03,136.5,36279.0,135.1548,135.5918,135.0953,135.562,36279.0
2023-03-17 15:30:00,136.47,136.47,136.06,136.26,47240.0,135.5322,135.5322,135.1251,135.3237,47240.0
2023-03-17 15:40:00,136.22,136.35,135.84,135.99,55034.0,135.284,135.4131,134.9066,135.0555,55034.0
2023-03-17 15:50:00,136.07,136.66,136.02,136.52,150647.0,135.135,135.7209,135.0853,135.5819,150647.0
2023-03-20 09:30:00,136.94,137.31,136.42,137.01,29365.0,135.999,136.3665,135.4826,136.0685,29365.0
2023-03-20 09:40:00,136.99,137.93,136.98,137.93,7873.0,136.0487,136.9822,136.0387,136.9822,7873.0
2023-03-20 09:50:00,137.99,138.4,137.89,138.05,9653.0,137.0418,137.449,136.9425,137.1014,9653.0
2023-03-20 10:00:00,137.98,138.24,137.68,138.03,18330.0,137.0319,137.2901,136.7339,137.0815,18330.0
2023-03-20 10:10:00,138.06,138.11,137.57,137.6,10960.0,137.1113,137.161,136.6247,136.6545,10960.0
2023-03-20 10:20:00,137.64,138.2,137.5,138.18,11748.0,136.6942,137.2503,136.5552,137.2305,11748.0
2023-03-20 10:30:00,138.18,138.4,138.1,138.18,9763.0,137.2305,137.449,137.151,137.2305,9763.0
2023-03-20 10:40:00,138.19,138.5,138.03,138.43,7456.0,137.2404,137.5483,137.0815,137.4788,7456.0
2023-03-20 10:50:00,138.43,138.57,138.15,138.48,48773.0,137.4788,137.6178,137.2007,137.5284,48773.0
2023-03-20 11:00:00,138.51,138.86,138.51,138.63,20586.0,137.5582,137.9058,137.5582,137.6774,20586.0
2023-03-20 11:10:00,138.66,138.66,138.44,138.51,11741.0,137.7072,137.7072,137.4887,137.5582,11741.0
2023-03-20 11:20:00,138.51,138.63,138.41,138.59,15360.0,137.5582,137.6774,137.4589,137.6377,15360.0
2023-03-20 11:30:00,138.59,138.59,138.25,138.4,7162.0,137.6377,137.6377,137.3,137.449,7162.0
2023-03-20 11:40:00,138.36,138.53,138.3,138.38,5294.0,137.4092,137.5781,137.3497,137.4291,5294.0
2023-03-20 11:50:00,138.43,138.45,137.89,137.97,9808.0,137.4788,137.4986,136.9425,137.0219,9808.0
2023-03-20 12:00:00,137.94,138.1,137.75,137.77,38647.0,136.9921,137.151,136.8034,136.8233,38647.0
2023-03-20 12:10:00,137.78,137.9,137.44,137.86,6312.0,136.8332,136.9524,136.4956,136.9127,6312.0
2023-03-20 12:20:00,137.86,138.05,137.85,138.03,9621.0,136.9127,137.1014,136.9028,137.0815,9621.0
2023-03-20 12:30:00,138.02,138.12,137.82,137.93,8946.0,137.0716,137.1709,136.873,136.9822,8946.0
2023-03-20 12:40:00,138.0,138.07,137.82,138.02,4527.0,137.0517,137.1212,136.873,137.0716,4527.0
2023-03-20 12:50:00,138.09,138.28,138.09,138.21,24405.0,137.1411,137.3298,137.1411,137.2603,24405.0
2023-03-20 13:00:00,138.25,138.44,138.12,138.18,13421.0,137.3,137.4887,137.1709,137.2305,13421.0
2023-03-20 13:10:00,138.14,138.26,138.14,138.24,4357.0,137.1908,137.3099,137.1908,137.2901,4357.0
2023-03-20 13:20:00,138.24,138.24,137.91,138.03,13354.0,137.2901,137.2901,136.9623,137.0815,13354.0
2023-03-20 13:30:00,138.03,138.12,137.81,137.94,8792.0,137.0815,137.1709,136.863,136.9921,8792.0
2023-03-20 13:40:00,137.96,138.28,137.87,138.02,23737.0,137.012,137.3298,136.9226,137.0716,23737.0
2023-03-20 13:50:00,137.99,138.08,137.81,137.84,6412.0,137.0418,137.1312,136.863,136.8928,6412.0
2023-03-20 14:00:00,137.81,137.84,137.54,137.61,10256.0,136.863,136.8928,136.5949,136.6644,10256.0
2023-03-20 14:10:00,137.56,137.75,137.56,137.73,14999.0,136.6147,136.8034,136.6147,136.7836,14999.0
2023-03-20 14:20:00,137.73,137.92,137.56,137.56,8190.0,136.7836,136.9723,136.6147,136.6147,8190.0
2023-03-20 14:30:00,137.59,137.69,137.3,137.41,8218.0,136.6445,136.7439,136.3565,136.4658,8218.0
2023-03-20 14:40:00,137.34,137.67,137.34,137.67,7759.0,136.3963,136.724,136.3963,136.724,7759.0
2023-03-20 14:50:00,137.67,137.89,137.6,137.66,10308.0,136.724,136.9425,136.6545,136.7141,10308.0
2023-03-20 15:00:00,137.63,137.82,137.62,137.71,6239.0,136.6843,136.873,136.6743,136.7637,6239.0
2023-03-20 15:10:00,137.72,137.81,137.64,137.79,21147.0,136.7736,136.863,136.6942,136.8432,21147.0
2023-03-20 15:20:00,137.82,138.03,137.62,137.93,13027.0,136.873,137.0815,136.6743,136.9822,13027.0
2023-03-20 15:30:00,137.91,138.18,137.84,137.91,18034.0,136.9623,137.2305,136.8928,136.9623,18034.0
2023-03-20 15:40:00,137.92,138.15,137.87,137.95,28605.0,136.9723,137.2007,136.9226,137.0021,28605.0
2023-03-20 15:50:00,137.99,138.18,137.91,138.0,116088.0,137.0418,137.2305,136.9623,137.0517,116088.0
2023-03-21 09:30:00,140.16,141.15,139.56,140.6,59150.0,139.1969,140.1801,138.601,139.6339,59150.0
2023-03-21 09:40:00,140.67,141.37,140.54,141.02,31829.0,139.7034,140.3986,139.5743,140.051,31829.0
2023-03-21 09:50:00,141.07,141.57,141.04,141.41,30733.0,140.1006,140.5972,140.0708,140.4383,30733.0
2023-03-21 10:00:00,141.77,141.9,141.35,141.72,37573.0,140.7958,140.9249,140.3787,140.7462,37573.0
2023-03-21 10:10:00,141.72,141.94,141.51,141.59,37208.0,140.7462,140.9646,140.5376,140.6171,37208.0
2023-03-21 10:20:00,141.56,141.71,141.32,141.46,50739.0,140.5873,140.7362,140.3489,140.4879,50739.0
2023-03-21 10:30:00,141.41,141.54,141.26,141.49,21015.0,140.4383,140.5674,140.2893,140.5177,21015.0
2023-03-21 10:40:00,141.49,141.86,141.41,141.84,33328.0,140.5177,140.8852,140.4383,140.8653,33328.0
2023-03-21 10:50:00,141.82,141.82,141.14,141.35,27533.0,140.8455,140.8455,140.1701,140.3787,27533.0
2023-03-21 11:00:00,141.33,141.46,141.01,141.27,16463.0,140.3588,140.4879,140.041,140.2993,16463.0
2023-03-21 11:10:00,141.24,141.52,141.24,141.4,23451.0,140.2695,140.5475,140.2695,140.4284,23451.0
2023-03-21 11:20:00,141.4,141.54,141.21,141.28,17036.0,140.4284,140.5674,140.2397,140.3092,17036.0
2023-03-21 11:30:00,141.3,141.38,141.12,141.18,32528.0,140.329,140.4085,140.1503,140.2099,32528.0
2023-03-21 11:40:00,141.2,141.27,140.87,141.01,12493.0,140.2297,140.2993,139.902,140.041,12493.0
2023-03-21 11:50:00,141.02,141.31,140.99,141.19,11572.0,140.051,140.339,140.0212,140.2198,11572.0
2023-03-21 12:00:00,141.18,141.34,141.17,141.29,7170.0,140.2099,140.3688,140.1999,140.3191,7170.0
2023-03-21 12:10:00,141.3,141.41,141.26,141.38,11432.0,140.329,140.4383,140.2893,140.4085,11432.0
2023-03-21 12:20:00,141.38,141.57,141.34,141.36,11372.0,140.4085,140.5972,140.3688,140.3886,11372.0
2023-03-21 12:30:00,141.42,141.55,141.39,141.43,6822.0,140.4482,140.5773,140.4184,140.4582,6822.0
2023-03-21 12:40:00,141.4,141.45,141.14,141.3,8110.0,140.4284,140.478,140.1701,140.329,8110.0
2023-03-21 12:50:00,141.27,141.33,141.18,141.23,6879.0,140.2993,140.3588,140.2099,140.2595,6879.0
2023-03-21 13:00:00,141.24,141.24,141.08,141.21,4101.0,140.2695,140.2695,140.1106,140.2397,4101.0
2023-03-21 13:10:00,141.25,141.29,141.09,141.17,7908.0,140.2794,140.3191,140.1205,140.1999,7908.0
2023-03-21 13:20:00,141.17,141.19,140.97,141.11,6048.0,140.1999,140.2198,140.0013,140.1403,6048.0
2023-03-21 13:30:00,141.11,141.41,141.08,141.39,14210.0,140.1403,140.4383,140.1106,140.4184,14210.0
2023-03-21 13:40:00,141.41,141.46,141.26,141.41,9079.0,140.4383,140.4879,140.2893,140.4383,9079.0
2023-03-21 13:50:00,141.4,141.44,141.1,141.28,9422.0,140.4284,140.4681,140.1304,140.3092,9422.0
2023-03-21 14:00:00,141.26,141.35,141.22,141.3,11980.0,140.2893,140.3787,140.2496,140.329,11980.0
2023-03-21 14:10:00,141.31,141.35,141.19,141.3,27955.0,140.339,140.3787,140.2198,140.329,27955.0
2023-03-21 14:20:00,141.3,141.32,140.92,140.94,7143.0,140.329,140.3489,139.9517,139.9715,7143.0
2023-03-21 14:30:00,140.94,141.11,140.89,140.89,9830.0,139.9715,140.1403,139.9219,139.9219,9830.0
2023-03-21 14:40:00,140.96,141.09,140.94,141.04,15291.0,139.9914,140.1205,139.9715,140.0708,15291.0
2023-03-21 14:50:00,141.05,141.06,140.79,140.93,16647.0,140.0808,140.0907,139.8225,139.9616,16647.0
2023-03-21 15:00:00,140.93,141.04,140.91,141.03,14828.0,139.9616,140.0708,139.9417,140.0609,14828.0
2023-03-21 15:10:00,141.03,141.14,140.92,140.95,28657.0,140.0609,140.1701,139.9517,139.9814,28657.0
2023-03-21 15:20:00,140.94,141.03,140.79,140.96,20922.0,139.9715,140.0609,139.8225,139.9914,20922.0
2023-03-21 15:30:00,140.94,141.0,140.73,140.99,37287.0,139.9715,140.0311,139.763,140.0212,37287.0
2023-03-21 15:40:00,140.99,141.03,140.87,140.99,80352.0,140.0212,140.0609,139.902,140.0212,80352.0
2023-03-21 15:50:00,140.95,140.96,140.63,140.91,141531.0,139.9814,139.9914,139.6636,139.9417,141531.0
2023-03-22 09:30:00,140.76,140.76,139.7,139.78,20634.0,139.7928,139.7928,138.74,138.8195,20634.0
2023-03-22 09:40:00,139.84,139.85,139.4,139.5,9980.0,138.8791,138.889,138.4421,138.5414,9980.0
2023-03-22 09:50:00,139.46,139.59,138.98,139.42,20008.0,138.5017,138.6308,138.025,138.462,20008.0
2023-03-22 10:00:00,139.41,139.54,139.17,139.44,59178.0,138.452,138.5811,138.2137,138.4818,59178.0
2023-03-22 10:10:00,139.44,139.51,139.09,139.37,14215.0,138.4818,138.5513,138.1342,138.4123,14215.0
2023-03-22 10:20:00,139.42,139.48,139.0,139.43,13390.0,138.462,138.5216,138.0448,138.4719,13390.0
2023-03-22 10:30:00,139.44,139.51,139.28,139.41,10918.0,138.4818,138.5513,138.3229,138.452,10918.0
2023-03-22 10:40:00,139.49,139.65,139.28,139.44,24837.0,138.5315,138.6904,138.3229,138.4818,24837.0
2023-03-22 10:50:00,139.44,139.52,139.39,139.44,19540.0,138.4818,138.5613,138.4322,138.4818,19540.0
2023-03-22 11:00:00,139.44,139.65,139.34,139.45,48398.0,138.4818,138.6904,138.3825,138.4918,48398.0
2023-03-22 11:10:00,139.45,139.5,139.26,139.35,12260.0,138.4918,138.5414,138.3031,138.3924,12260.0
2023-03-22 11:20:00,139.38,139.59,139.36,139.53,31568.0,138.4222,138.6308,138.4024,138.5712,31568.0
2023-03-22 11:30:00,139.54,139.56,139.34,139.42,12512.0,138.5811,138.601,138.3825,138.462,12512.0
2023-03-22 11:40:00,139.39,139.48,139.15,139.21,28327.0,138.4322,138.5216,138.1938,138.2534,28327.0
2023-03-22 11:50:00,139.2,139.28,139.12,139.14,8791.0,138.2435,138.3229,138.164,138.1839,8791.0
2023-03-22 12:00:00,139.14,139.15,138.85,138.86,11374.0,138.1839,138.1938,137.8959,137.9058,11374.0
2023-03-22 12:10:00,138.91,138.99,138.75,138.77,8140.0,137.9555,138.0349,137.7966,137.8164,8140.0
2023-03-22 12:20:00,138.83,139.04,138.74,138.84,14590.0,137.876,138.0846,137.7866,137.8859,14590.0
2023-03-22 12:30:00,138.81,138.89,138.74,138.86,19350.0,137.8562,137.9356,137.7866,137.9058,19350.0
2023-03-22 12:40:00,138.92,139.01,138.85,138.92,9759.0,137.9654,138.0548,137.8959,137.9654,9759.0
2023-03-22 12:50:00,138.91,139.05,138.84,138.86,8229.0,137.9555,138.0945,137.8859,137.9058,8229.0
2023-03-22 13:00:00,138.91,138.94,138.75,138.86,6775.0,137.9555,137.9853,137.7966,137.9058,6775.0
2023-03-22 13:10:00,138.81,139.01,138.78,138.91,5833.0,137.8562,138.0548,137.8264,137.9555,5833.0
2023-03-22 13:20:00,138.89,138.98,138.79,138.94,18636.0,137.9356,138.025,137.8363,137.9853,18636.0
2023-03-22 13:30:00,138.95,139.02,138.81,138.87,13166.0,137.9952,138.0647,137.8562,137.9157,13166.0
2023-03-22 13:40:00,138.87,139.01,138.81,138.98,14669.0,137.9157,138.0548,137.8562,138.025,14669.0
2023-03-22 13:50:00,138.98,139.02,138.85,139.0,22578.0,138.025,138.0647,137.8959,138.0448,22578.0
2023-03-22 14:00:00,139.03,140.0,139.03,139.53,33889.0,138.0746,139.038,138.0746,138.5712,33889.0
2023-03-22 14:10:00,139.63,139.69,138.95,139.42,19207.0,138.6705,138.7301,137.9952,138.462,19207.0
2023-03-22 14:20:00,139.37,139.4,139.1,139.32,26817.0,138.4123,138.4421,138.1442,138.3626,26817.0
2023-03-22 14:30:00,139.29,139.75,138.63,139.23,31761.0,138.3329,138.7897,137.6774,138.2733,31761.0
2023-03-22 14:40:00,139.31,140.55,139.31,140.3,21746.0,138.3527,139.5842,138.3527,139.3359,21746.0
2023-03-22 14:50:00,140.35,140.48,139.55,139.66,45445.0,139.3856,139.5147,138.5911,138.7003,45445.0
2023-03-22 15:00:00,139.66,139.85,138.58,138.8,31859.0,138.7003,138.889,137.6277,137.8462,31859.0
2023-03-22 15:10:00,138.98,139.32,138.6,139.09,36246.0,138.025,138.3626,137.6476,138.1342,36246.0
2023-03-22 15:20:00,139.08,139.76,138.95,139.72,40698.0,138.1243,138.7996,137.9952,138.7599,40698.0
2023-03-22 15:30:00,139.72,139.8,138.8,139.07,39722.0,138.7599,138.8394,137.8462,138.1144,39722.0
2023-03-22 15:40:00,139.08,139.32,138.52,138.64,56524.0,138.1243,138.3626,137.5681,137.6873,56524.0
2023-03-22 15:50:00,138.65,138.8,137.6,137.62,251737.0,137.6973,137.8462,136.6545,136.6743,251737.0
2023-03-23 09:30:00,138.2,138.46,137.96,138.34,14351.0,137.2503,137.5086,137.012,137.3894,14351.0
2023-03-23 09:40:00,138.34,139.07,138.33,139.06,7165.0,137.3894,138.1144,137.3795,138.1044,7165.0
2023-03-23 09:50:00,138.98,139.07,138.63,138.81,12727.0,138.025,138.1144,137.6774,137.8562,12727.0
2023-03-23 10:00:00,138.87,138.95,138.58,138.65,6520.0,137.9157,137.9952,137.6277,137.6973,6520.0
2023-03-23 10:10:00,138.59,138.73,138.45,138.58,9528.0,137.6377,137.7767,137.4986,137.6277,9528.0
2023-03-23 10:20:00,138.55,138.68,138.44,138.46,5678.0,137.5979,137.727,137.4887,137.5086,5678.0
2023-03-23 10:30:00,138.52,138.78,138.47,138.6,8633.0,137.5681,137.8264,137.5185,137.6476,8633.0
2023-03-23 10:40:00,138.66,139.17,138.65,139.16,7880.0,137.7072,138.2137,137.6973,138.2037,7880.0
2023-03-23 10:50:00,139.09,139.51,139.03,139.37,10006.0,138.1342,138.5513,138.0746,138.4123,10006.0
2023-03-23 11:00:00,139.39,139.65,139.39,139.41,13604.0,138.4322,138.6904,138.4322,138.452,13604.0
2023-03-23 11:10:00,139.45,140.06,139.09,139.09,18253.0,138.4918,139.0976,138.1342,138.1342,18253.0
2023-03-23 11:20:00,139.13,139.18,138.8,138.8,9271.0,138.174,138.2236,137.8462,137.8462,9271.0
2023-03-23 11:30:00,138.86,139.09,138.86,138.96,10777.0,137.9058,138.1342,137.9058,138.0051,10777.0
2023-03-23 11:40:00,138.98,139.0,138.74,138.92,8350.0,138.025,138.0448,137.7866,137.9654,8350.0
2023-03-23 11:50:00,139.01,139.1,138.7,138.7,6884.0,138.0548,138.1442,137.7469,137.7469,6884.0
2023-03-23 12:00:00,138.75,138.91,138.7,138.79,4882.0,137.7966,137.9555,137.7469,137.8363,4882.0
2023-03-23 12:10:00,138.76,138.79,138.28,138.3,13796.0,137.8065,137.8363,137.3298,137.3497,13796.0
2023-03-23 12:20:00,138.29,138.36,138.03,138.07,6432.0,137.3397,137.4092,137.0815,137.1212,6432.0
2023-03-23 12:30:00,138.07,138.1,137.71,137.71,7127.0,137.1212,137.151,136.7637,136.7637,7127.0
2023-03-23 12:40:00,137.69,137.69,137.49,137.58,14484.0,136.7439,136.7439,136.5452,136.6346,14484.0
2023-03-23 12:50:00,137.58,137.66,137.38,137.54,7921.0,136.6346,136.7141,136.436,136.5949,7921.0
2023-03-23 13:00:00,137.5,137.57,137.35,137.37,14160.0,136.5552,136.6247,136.4062,136.426,14160.0
2023-03-23 13:10:00,137.43,137.43,137.0,137.02,9373.0,136.4856,136.4856,136.0586,136.0785,9373.0
2023-03-23 13:20:00,137.02,137.18,136.72,136.87,12750.0,136.0785,136.2374,135.7805,135.9295,12750.0
2023-03-23 13:30:00,136.77,136.88,136.63,136.8,24651.0,135.8302,135.9394,135.6911,135.86,24651.0
2023-03-23 13:40:00,136.82,136.9,136.42,136.48,10506.0,135.8798,135.9593,135.4826,135.5422,10506.0
2023-03-23 13:50:00,136.52,136.56,136.38,136.44,10086.0,135.5819,135.6216,135.4429,135.5024,10086.0
2023-03-23 14:00:00,136.48,136.62,136.33,136.44,8113.0,135.5422,135.6812,135.3932,135.5024,8113.0
2023-03-23 14:10:00,136.48,136.49,136.1,136.19,10041.0,135.5422,135.5521,135.1648,135.2542,10041.0
2023-03-23 14:20:00,136.19,136.22,135.47,135.47,10467.0,135.2542,135.284,134.5391,134.5391,10467.0
2023-03-23 14:30:00,135.49,135.64,135.03,135.05,17430.0,134.559,134.7079,134.1021,134.122,17430.0
2023-03-23 14:40:00,135.04,135.11,134.63,134.85,35997.0,134.1121,134.1816,133.7049,133.9234,35997.0
2023-03-23 14:50:00,134.81,135.09,134.4,135.08,30669.0,133.8836,134.1617,133.4765,134.1518,30669.0
2023-03-23 15:00:00,135.1,136.18,135.06,135.52,43864.0,134.1716,135.2442,134.1319,134.5888,43864.0
2023-03-23 15:10:00,135.56,135.63,134.64,134.64,13971.0,134.6285,134.698,133.7148,133.7148,13971.0
2023-03-23 15:20:00,134.63,134.95,134.28,134.68,12825.0,133.7049,134.0227,133.3573,133.7545,12825.0
2023-03-23 15:30:00,134.65,135.31,134.53,135.1,22038.0,133.7247,134.3802,133.6056,134.1716,22038.0
2023-03-23 15:40:00,135.05,135.57,134.94,135.4,32989.0,134.122,134.6384,134.0127,134.4696,32989.0
2023-03-23 15:50:00,135.49,135.92,135.47,135.57,113273.0,134.559,134.986,134.5391,134.6384,113273.0
2023-03-24 09:30:00,134.22,134.55,132.02,132.02,69273.0,133.2977,133.6254,131.1128,131.1128,69273.0
2023-03-24 09:40:00,132.0,132.06,129.86,130.22,80469.0,131.0929,131.1525,128.9677,129.3252,80469.0
2023-03-24 09:50:00,130.23,131.23,130.19,131.14,359711.0,129.3351,130.3282,129.2954,130.2389,359711.0
2023-03-24 10:00:00,131.23,131.44,130.0,130.13,155729.0,130.3282,130.5368,129.1067,129.2358,155729.0
2023-03-24 10:10:00,130.11,130.77,130.1,130.56,72175.0,129.2159,129.8714,129.206,129.6628,72175.0
2023-03-24 10:20:00,130.59,131.77,130.56,131.63,29687.0,129.6926,130.8645,129.6628,130.7255,29687.0
2023-03-24 10:30:00,131.55,131.78,131.0,131.17,41473.0,130.646,130.8745,130.0998,130.2687,41473.0
2023-03-24 10:40:00,131.11,131.11,130.32,130.47,28259.0,130.2091,130.2091,129.4245,129.5735,28259.0
2023-03-24 10:50:00,130.38,131.01,130.36,130.69,14620.0,129.4841,130.1098,129.4642,129.792,14620.0
2023-03-24 11:00:00,130.62,130.71,129.99,130.08,23213.0,129.7224,129.8118,129.0968,129.1861,23213.0
2023-03-24 11:10:00,130.09,130.57,129.96,130.39,45723.0,129.1961,129.6728,129.067,129.494,45723.0
2023-03-24 11:20:00,130.42,130.51,130.13,130.2,12515.0,129.5238,129.6132,129.2358,129.3053,12515.0
2023-03-24 11:30:00,130.2,130.54,129.99,130.25,74287.0,129.3053,129.643,129.0968,129.355,74287.0
2023-03-24 11:40:00,130.25,131.01,130.25,130.57,32190.0,129.355,130.1098,129.355,129.6728,32190.0
2023-03-24 11:50:00,130.47,130.72,130.3,130.51,27845.0,129.5735,129.8217,129.4046,129.6132,27845.0
2023-03-24 12:00:00,130.55,131.07,130.39,130.4,89524.0,129.6529,130.1693,129.494,129.5039,89524.0
2023-03-24 12:10:00,130.4,130.57,130.34,130.57,41427.0,129.5039,129.6728,129.4444,129.6728,41427.0
2023-03-24 12:20:00,130.6,131.0,130.6,130.88,33536.0,129.7026,130.0998,129.7026,129.9806,33536.0
2023-03-24 12:30:00,130.89,131.21,130.76,131.02,86740.0,129.9906,130.3084,129.8615,130.1197,86740.0
2023-03-24 12:40:00,131.02,131.39,131.01,131.26,28352.0,130.1197,130.4871,130.1098,130.358,28352.0
2023-03-24 12:50:00,131.23,131.38,131.12,131.18,17405.0,130.3282,130.4772,130.219,130.2786,17405.0
2023-03-24 13:00:00,131.21,131.31,131.07,131.12,13520.0,130.3084,130.4077,130.1693,130.219,13520.0
2023-03-24 13:10:00,131.1,131.1,130.79,130.86,9152.0,130.1991,130.1991,129.8913,129.9608,9152.0
2023-03-24 13:20:00,130.87,131.17,130.8,131.01,29421.0,129.9707,130.2687,129.9012,130.1098,29421.0
2023-03-24 13:30:00,131.04,131.46,131.04,131.36,23132.0,130.1395,130.5567,130.1395,130.4573,23132.0
2023-03-24 13:40:00,131.4,131.47,131.15,131.31,24964.0,130.4971,130.5666,130.2488,130.4077,24964.0
2023-03-24 13:50:00,131.28,131.47,131.19,131.4,23147.0,130.3779,130.5666,130.2885,130.4971,23147.0
2023-03-24 14:00:00,131.41,131.56,131.38,131.56,33137.0,130.507,130.656,130.4772,130.656,33137.0
2023-03-24 14:10:00,131.52,132.03,131.52,131.79,33451.0,130.6162,131.1227,130.6162,130.8844,33451.0
2023-03-24 14:20:00,131.82,131.82,131.35,131.62,33300.0,130.9142,130.9142,130.4474,130.7156,33300.0
2023-03-24 14:30:00,131.67,132.17,131.66,132.02,16098.0,130.7652,131.2618,130.7553,131.1128,16098.0
2023-03-24 14:40:00,131.98,132.2,131.94,132.14,35561.0,131.0731,131.2916,131.0334,131.232,35561.0
2023-03-24 14:50:00,132.15,132.26,131.95,132.15,11729.0,131.2419,131.3512,131.0433,131.2419,11729.0
2023-03-24 15:00:00,132.14,132.16,131.82,131.91,22140.0,131.232,131.2519,130.9142,131.0036,22140.0
2023-03-24 15:10:00,131.91,132.24,131.88,132.21,37712.0,131.0036,131.3313,130.9738,131.3015,37712.0
2023-03-24 15:20:00,132.2,132.5,132.2,132.26,38479.0,131.2916,131.5895,131.2916,131.3512,38479.0
2023-03-24 15:30:00,132.24,132.37,132.02,132.08,63735.0,131.3313,131.4604,131.1128,131.1724,63735.0
2023-03-24 15:40:00,132.06,132.07,131.61,131.76,49572.0,131.1525,131.1625,130.7056,130.8546,49572.0
2023-03-24 15:50:00,131.73,131.96,131.64,131.85,135322.0,130.8248,131.0532,130.7354,130.944,135322.0
2023-03-27 09:30:00,133.45,134.45,132.52,132.68,80458.0,132.533,133.5261,131.6094,131.7683,80458.0
2023-03-27 09:40:00,132.77,133.22,132.7,133.12,17930.0,131.8577,132.3046,131.7881,132.2053,17930.0
2023-03-27 09:50:00,133.16,133.2,132.39,132.56,20348.0,132.245,132.2847,131.4803,131.6491,20348.0
2023-03-27 10:00:00,132.54,133.18,132.54,133.0,26635.0,131.6292,132.2648,131.6292,132.0861,26635.0
2023-03-27 10:10:00,133.0,133.27,132.74,132.87,15991.0,132.0861,132.3542,131.8279,131.957,15991.0
2023-03-27 10:20:00,132.9,133.2,132.66,132.66,38091.0,131.9868,132.2847,131.7484,131.7484,38091.0
2023-03-27 10:30:00,132.66,132.66,132.12,132.26,21945.0,131.7484,131.7484,131.2121,131.3512,21945.0
2023-03-27 10:40:00,132.27,132.42,132.08,132.22,15063.0,131.3611,131.5101,131.1724,131.3114,15063.0
2023-03-27 10:50:00,132.27,132.36,132.1,132.14,10560.0,131.3611,131.4505,131.1923,131.232,10560.0
2023-03-27 11:00:00,132.17,132.19,131.96,132.07,10968.0,131.2618,131.2816,131.0532,131.1625,10968.0
2023-03-27 11:10:00,132.06,132.14,131.72,131.78,12208.0,131.1525,131.232,130.8149,130.8745,12208.0
2023-03-27 11:20:00,131.8,132.25,131.8,132.18,16179.0,130.8943,131.3412,130.8943,131.2717,16179.0
2023-03-27 11:30:00,132.15,132.37,132.15,132.31,12085.0,131.2419,131.4604,131.2419,131.4008,12085.0
2023-03-27 11:40:00,132.34,132.36,132.09,132.19,9060.0,131.4306,131.4505,131.1823,131.2816,9060.0
2023-03-27 11:50:00,132.15,132.29,131.98,132.13,58475.0,131.2419,131.381,131.0731,131.2221,58475.0
2023-03-27 12:00:00,132.16,132.53,132.13,132.4,8101.0,131.2519,131.6193,131.2221,131.4902,8101.0
2023-03-27 12:10:00,132.42,132.44,132.2,132.36,30411.0,131.5101,131.5299,131.2916,131.4505,30411.0
2023-03-27 12:20:00,132.4,132.45,132.24,132.29,38160.0,131.4902,131.5399,131.3313,131.381,38160.0
2023-03-27 12:30:00,132.31,132.37,132.11,132.13,27418.0,131.4008,131.4604,131.2022,131.2221,27418.0
2023-03-27 12:40:00,132.14,132.21,131.91,132.1,33131.0,131.232,131.3015,131.0036,131.1923,33131.0
2023-03-27 12:50:00,132.12,132.41,132.07,132.41,19007.0,131.2121,131.5001,131.1625,131.5001,19007.0
2023-03-27 13:00:00,132.43,132.85,132.36,132.74,11565.0,131.52,131.9371,131.4505,131.8279,11565.0
2023-03-27 13:10:00,132.74,132.97,132.73,132.93,12927.0,131.8279,132.0563,131.8179,132.0166,12927.0
2023-03-27 13:20:00,132.92,132.98,132.78,132.81,20003.0,132.0066,132.0662,131.8676,131.8974,20003.0
2023-03-27 13:30:00,132.81,132.94,132.64,132.87,15929.0,131.8974,132.0265,131.7286,131.957,15929.0
2023-03-27 13:40:00,132.9,133.13,132.88,133.09,26756.0,131.9868,132.2152,131.9669,132.1755,26756.0
2023-03-27 13:50:00,133.11,133.17,132.83,132.91,27172.0,132.1953,132.2549,131.9172,131.9967,27172.0
2023-03-27 14:00:00,132.94,133.05,132.85,132.96,14328.0,132.0265,132.1357,131.9371,132.0464,14328.0
2023-03-27 14:10:00,132.98,133.17,132.98,133.14,30754.0,132.0662,132.2549,132.0662,132.2251,30754.0
2023-03-27 14:20:00,133.17,133.22,133.12,133.21,36724.0,132.2549,132.3046,132.2053,132.2946,36724.0
2023-03-27 14:30:00,133.21,133.3,133.14,133.19,37311.0,132.2946,132.384,132.2251,132.2748,37311.0
2023-03-27 14:40:00,133.18,133.18,132.83,132.88,24368.0,132.2648,132.2648,131.9172,131.9669,24368.0
2023-03-27 14:50:00,132.88,132.91,132.69,132.83,23165.0,131.9669,131.9967,131.7782,131.9172,23165.0
2023-03-27 15:00:00,132.81,132.95,132.69,132.76,44963.0,131.8974,132.0364,131.7782,131.8477,44963.0
2023-03-27 15:10:00,132.75,132.79,132.63,132.68,22784.0,131.8378,131.8775,131.7186,131.7683,22784.0
2023-03-27 15:20:00,132.69,132.73,132.55,132.7,39671.0,131.7782,131.8179,131.6392,131.7881,39671.0
2023-03-27 15:30:00,132.74,132.83,132.45,132.52,47337.0,131.8279,131.9172,131.5399,131.6094,47337.0
2023-03-27 15:40:00,132.53,132.72,132.44,132.47,40554.0,131.6193,131.808,131.5299,131.5597,40554.0
2023-03-27 15:50:00,132.45,132.6,132.23,132.3,155739.0,131.5399,131.6888,131.3214,131.3909,155739.0
2023-03-28 09:30:00,132.0,132.59,132.0,132.15,20985.0,131.0929,131.6789,131.0929,131.2419,20985.0
2023-03-28 09:40:00,132.17,132.49,131.75,131.8,54262.0,131.2618,131.5796,130.8447,130.8943,54262.0
2023-03-28 09:50:00,131.82,132.38,131.64,132.24,40785.0,130.9142,131.4703,130.7354,131.3313,40785.0
2023-03-28 10:00:00,132.14,132.54,131.88,132.53,48418.0,131.232,131.6292,130.9738,131.6193,48418.0
2023-03-28 10:10:00,132.53,132.83,132.52,132.74,32494.0,131.6193,131.9172,131.6094,131.8279,32494.0
2023-03-28 10:20:00,132.76,132.93,132.68,132.78,17355.0,131.8477,132.0166,131.7683,131.8676,17355.0
2023-03-28 10:30:00,132.81,132.84,132.43,132.58,28682.0,131.8974,131.9272,131.52,131.669,28682.0
2023-03-28 10:40:00,132.61,132.85,132.57,132.82,18978.0,131.6988,131.9371,131.659,131.9073,18978.0
2023-03-28 10:50:00,132.84,132.84,132.54,132.56,25832.0,131.9272,131.9272,131.6292,131.6491,25832.0
2023-03-28 11:00:00,132.57,132.72,132.49,132.53,39308.0,131.659,131.808,131.5796,131.6193,39308.0
2023-03-28 11:10:00,132.5,132.51,132.28,132.38,22522.0,131.5895,131.5994,131.371,131.4703,22522.0
2023-03-28 11:20:00,132.38,132.95,132.36,132.63,19116.0,131.4703,132.0364,131.4505,131.7186,19116.0
2023-03-28 11:30:00,132.64,132.74,132.55,132.57,16972.0,131.7286,131.8279,131.6392,131.659,16972.0
2023-03-28 11:40:00,132.62,132.63,132.36,132.39,15909.0,131.7087,131.7186,131.4505,131.4803,15909.0
2023-03-28 11:50:00,132.39,132.56,132.36,132.54,31670.0,131.4803,131.6491,131.4505,131.6292,31670.0
2023-03-28 12:00:00,132.54,132.62,132.41,132.41,15970.0,131.6292,131.7087,131.5001,131.5001,15970.0
2023-03-28 12:10:00,132.4,132.45,132.18,132.27,19555.0,131.4902,131.5399,131.2717,131.3611,19555.0
2023-03-28 12:20:00,132.28,132.46,132.23,132.34,7945.0,131.371,131.5498,131.3214,131.4306,7945.0
2023-03-28 12:30:00,132.31,132.43,132.22,132.42,15892.0,131.4008,131.52,131.3114,131.5101,15892.0
2023-03-28 12:40:00,132.39,132.78,132.39,132.67,9279.0,131.4803,131.8676,131.4803,131.7583,9279.0
2023-03-28 12:50:00,132.66,132.71,132.56,132.65,5580.0,131.7484,131.7981,131.6491,131.7385,5580.0
2023-03-28 13:00:00,132.66,132.69,132.43,132.47,9573.0,131.7484,131.7782,131.52,131.5597,9573.0
2023-03-28 13:10:00,132.48,132.64,132.36,132.43,12505.0,131.5697,131.7286,131.4505,131.52,12505.0
2023-03-28 13:20:00,132.41,132.54,132.34,132.44,24788.0,131.5001,131.6292,131.4306,131.5299,24788.0
2023-03-28 13:30:00,132.45,132.47,132.32,132.37,17565.0,131.5399,131.5597,131.4108,131.4604,17565.0
2023-03-28 13:40:00,132.39,132.5,132.23,132.28,42555.0,131.4803,131.5895,131.3214,131.371,42555.0
2023-03-28 13:50:00,132.3,132.35,132.12,132.25,11909.0,131.3909,131.4405,131.2121,131.3412,11909.0
2023-03-28 14:00:00,132.25,132.44,132.22,132.41,12013.0,131.3412,131.5299,131.3114,131.5001,12013.0
2023-03-28 14:10:00,132.45,132.47,132.08,132.12,15413.0,131.5399,131.5597,131.1724,131.2121,15413.0
2023-03-28 14:20:00,132.1,132.18,131.88,132.0,24198.0,131.1923,131.2717,130.9738,131.0929,24198.0
2023-03-28 14:30:00,132.03,132.03,131.88,131.94,11533.0,131.1227,131.1227,130.9738,131.0334,11533.0
2023-03-28 14:40:00,131.96,132.07,131.81,131.95,41189.0,131.0532,131.1625,130.9043,131.0433,41189.0
2023-03-28 14:50:00,131.96,132.33,131.95,132.31,25983.0,131.0532,131.4207,131.0433,131.4008,25983.0
2023-03-28 15:00:00,132.34,132.54,132.34,132.53,24549.0,131.4306,131.6292,131.4306,131.6193,24549.0
2023-03-28 15:10:00,132.53,132.65,132.35,132.44,22004.0,131.6193,131.7385,131.4405,131.5299,22004.0
2023-03-28 15:20:00,132.47,132.51,132.3,132.36,24208.0,131.5597,131.5994,131.3909,131.4505,24208.0
2023-03-28 15:30:00,132.35,132.51,132.23,132.39,32024.0,131.4405,131.5994,131.3214,131.4803,32024.0
2023-03-28 15:40:00,132.41,132.44,132.1,132.13,51235.0,131.5001,131.5299,131.1923,131.2221,51235.0
2023-03-28 15:50:00,132.14,132.58,132.09,132.53,136831.0,131.232,131.669,131.1823,131.6193,136831.0
2023-03-29 09:30:00,134.04,134.55,133.76,134.5,26808.0,133.1189,133.6254,132.8409,133.5758,26808.0
2023-03-29 09:40:00,134.47,134.97,134.36,134.42,27819.0,133.546,134.0425,133.4367,133.4963,27819.0
2023-03-29 09:50:00,134.4,134.78,134.36,134.45,15448.0,133.4765,133.8538,133.4367,133.5261,15448.0
2023-03-29 10:00:00,134.46,134.96,134.43,134.89,16109.0,133.536,134.0326,133.5063,133.9631,16109.0
2023-03-29 10:10:00,134.86,134.95,134.58,134.64,21815.0,133.9333,134.0227,133.6552,133.7148,21815.0
2023-03-29 10:20:00,134.62,134.72,134.58,134.68,13271.0,133.6949,133.7943,133.6552,133.7545,13271.0
2023-03-29 10:30:00,134.69,135.0,134.66,134.84,28487.0,133.7645,134.0723,133.7347,133.9134,28487.0
2023-03-29 10:40:00,134.86,134.87,134.43,134.66,20459.0,133.9333,133.9432,133.5063,133.7347,20459.0
2023-03-29 10:50:00,134.66,134.83,134.6,134.75,12094.0,133.7347,133.9035,133.6751,133.8241,12094.0
2023-03-29 11:00:00,134.77,134.94,134.71,134.94,20284.0,133.8439,134.0127,133.7843,134.0127,20284.0
2023-03-29 11:10:00,134.87,135.05,134.87,134.89,38793.0,133.9432,134.122,133.9432,133.9631,38793.0
2023-03-29 11:20:00,134.85,135.25,134.85,135.14,28642.0,133.9234,134.3206,133.9234,134.2114,28642.0
2023-03-29 11:30:00,135.15,135.35,135.15,135.34,13603.0,134.2213,134.4199,134.2213,134.41,13603.0
2023-03-29 11:40:00,135.31,135.55,135.28,135.52,12942.0,134.3802,134.6186,134.3504,134.5888,12942.0
2023-03-29 11:50:00,135.48,135.98,135.4,135.98,62708.0,134.549,135.0456,134.4696,135.0456,62708.0
2023-03-29 12:00:00,135.93,136.02,135.81,135.89,25114.0,134.9959,135.0853,134.8768,134.9562,25114.0
2023-03-29 12:10:00,135.89,136.14,135.89,136.11,53506.0,134.9562,135.2045,134.9562,135.1747,53506.0
2023-03-29 12:20:00,136.1,136.14,135.91,135.95,12482.0,135.1648,135.2045,134.9761,135.0158,12482.0
2023-03-29 12:30:00,135.94,136.11,135.94,135.95,10757.0,135.0059,135.1747,135.0059,135.0158,10757.0
2023-03-29 12:40:00,135.95,135.95,135.77,135.77,14562.0,135.0158,135.0158,134.837,134.837,14562.0
2023-03-29 12:50:00,135.77,135.82,135.5,135.55,11396.0,134.837,134.8867,134.5689,134.6186,11396.0
2023-03-29 13:00:00,135.58,135.81,135.54,135.79,12289.0,134.6483,134.8768,134.6086,134.8569,12289.0
2023-03-29 13:10:00,135.81,135.81,135.68,135.76,7512.0,134.8768,134.8768,134.7477,134.8271,7512.0
2023-03-29 13:20:00,135.71,135.9,135.69,135.89,9767.0,134.7775,134.9662,134.7576,134.9562,9767.0
2023-03-29 13:30:00,135.82,135.85,135.59,135.74,14095.0,134.8867,134.9165,134.6583,134.8072,14095.0
2023-03-29 13:40:00,135.75,135.87,135.68,135.75,12834.0,134.8172,134.9364,134.7477,134.8172,12834.0
2023-03-29 13:50:00,135.74,135.76,135.54,135.57,21159.0,134.8072,134.8271,134.6086,134.6384,21159.0
2023-03-29 14:00:00,135.55,135.65,135.46,135.55,30941.0,134.6186,134.7179,134.5292,134.6186,30941.0
2023-03-29 14:10:00,135.55,135.71,135.4,135.4,18118.0,134.6186,134.7775,134.4696,134.4696,18118.0
2023-03-29 14:20:00,135.42,135.5,135.33,135.4,23664.0,134.4894,134.5689,134.4001,134.4696,23664.0
2023-03-29 14:30:00,135.36,135.55,135.32,135.42,8027.0,134.4299,134.6186,134.3901,134.4894,8027.0
2023-03-29 14:40:00,135.39,135.54,135.35,135.52,11957.0,134.4597,134.6086,134.4199,134.5888,11957.0
2023-03-29 14:50:00,135.51,135.55,135.32,135.41,19634.0,134.5788,134.6186,134.3901,134.4795,19634.0
2023-03-29 15:00:00,135.39,135.44,135.18,135.32,17911.0,134.4597,134.5093,134.2511,134.3901,17911.0
2023-03-29 15:10:00,135.31,135.55,135.26,135.55,32161.0,134.3802,134.6186,134.3305,134.6186,32161.0
2023-03-29 15:20:00,135.56,135.71,135.42,135.71,39124.0,134.6285,134.7775,134.4894,134.7775,39124.0
2023-03-29 15:30:00,135.72,135.77,135.52,135.52,27702.0,134.7874,134.837,134.5888,134.5888,27702.0
2023-03-29 15:40:00,135.51,135.91,135.48,135.88,17977.0,134.5788,134.9761,134.549,134.9463,17977.0
2023-03-29 15:50:00,135.86,135.94,135.69,135.94,107305.0,134.9264,135.0059,134.7576,135.0059,107305.0
2023-03-30 09:30:00,137.56,138.24,137.54,138.24,41231.0,136.6147,137.2901,136.5949,137.2901,41231.0
2023-03-30 09:40:00,138.31,138.5,138.03,138.42,26521.0,137.3596,137.5483,137.0815,137.4688,26521.0
2023-03-30 09:50:00,138.52,138.52,138.2,138.46,28727.0,137.5681,137.5681,137.2503,137.5086,28727.0
2023-03-30 10:00:00,138.44,138.7,137.97,137.97,37530.0,137.4887,137.7469,137.0219,137.0219,37530.0
2023-03-30 10:10:00,138.01,138.19,137.61,138.14,15746.0,137.0617,137.2404,136.6644,137.1908,15746.0
2023-03-30 10:20:00,138.16,138.28,138.01,138.05,13816.0,137.2106,137.3298,137.0617,137.1014,13816.0
2023-03-30 10:30:00,138.09,138.24,137.88,138.22,27102.0,137.1411,137.2901,136.9325,137.2702,27102.0
2023-03-30 10:40:00,138.2,138.25,138.02,138.12,17186.0,137.2503,137.3,137.0716,137.1709,17186.0
2023-03-30 10:50:00,138.06,138.38,138.02,138.22,23784.0,137.1113,137.4291,137.0716,137.2702,23784.0
2023-03-30 11:00:00,138.27,138.27,138.02,138.06,12011.0,137.3199,137.3199,137.0716,137.1113,12011.0
2023-03-30 11:10:00,138.06,138.19,137.76,137.99,15779.0,137.1113,137.2404,136.8134,137.0418,15779.0
2023-03-30 11:20:00,138.0,138.14,137.97,138.12,13367.0,137.0517,137.1908,137.0219,137.1709,13367.0
2023-03-30 11:30:00,138.13,138.17,137.95,138.07,13917.0,137.1808,137.2206,137.0021,137.1212,13917.0
2023-03-30 11:40:00,138.06,138.3,138.01,138.03,14793.0,137.1113,137.3497,137.0617,137.0815,14793.0
2023-03-30 11:50:00,138.02,138.24,138.01,138.14,11846.0,137.0716,137.2901,137.0617,137.1908,11846.0
2023-03-30 12:00:00,138.19,138.23,138.07,138.18,9408.0,137.2404,137.2801,137.1212,137.2305,9408.0
2023-03-30 12:10:00,138.18,138.18,137.96,138.08,22199.0,137.2305,137.2305,137.012,137.1312,22199.0
2023-03-30 12:20:00,138.04,138.05,137.97,137.98,19072.0,137.0914,137.1014,137.0219,137.0319,19072.0
2023-03-30 12:30:00,137.96,137.98,137.36,137.36,11272.0,137.012,137.0319,136.4161,136.4161,11272.0
2023-03-30 12:40:00,137.27,137.52,137.25,137.33,6628.0,136.3267,136.575,136.3069,136.3863,6628.0
2023-03-30 12:50:00,137.35,137.58,137.35,137.41,8822.0,136.4062,136.6346,136.4062,136.4658,8822.0
2023-03-30 13:00:00,137.41,137.67,137.4,137.63,9593.0,136.4658,136.724,136.4558,136.6843,9593.0
2023-03-30 13:10:00,137.6,137.63,137.41,137.42,8590.0,136.6545,136.6843,136.4658,136.4757,8590.0
2023-03-30 13:20:00,137.42,137.56,137.33,137.46,9576.0,136.4757,136.6147,136.3863,136.5154,9576.0
2023-03-30 13:30:00,137.44,137.46,137.06,137.06,9635.0,136.4956,136.5154,136.1182,136.1182,9635.0
2023-03-30 13:40:00,137.05,137.11,136.97,137.07,8682.0,136.1082,136.1678,136.0288,136.1281,8682.0
2023-03-30 13:50:00,137.08,137.28,137.06,137.28,6911.0,136.138,136.3367,136.1182,136.3367,6911.0
2023-03-30 14:00:00,137.28,137.4,137.25,137.37,13113.0,136.3367,136.4558,136.3069,136.426,13113.0
2023-03-30 14:10:00,137.35,137.41,137.25,137.25,13316.0,136.4062,136.4658,136.3069,136.3069,13316.0
2023-03-30 14:20:00,137.22,137.31,137.18,137.21,14281.0,136.2771,136.3665,136.2374,136.2671,14281.0
2023-03-30 14:30:00,137.22,137.41,137.22,137.26,9158.0,136.2771,136.4658,136.2771,136.3168,9158.0
2023-03-30 14:40:00,137.26,137.39,137.22,137.39,8095.0,136.3168,136.4459,136.2771,136.4459,8095.0
2023-03-30 14:50:00,137.36,137.42,137.23,137.28,7683.0,136.4161,136.4757,136.287,136.3367,7683.0
2023-03-30 15:00:00,137.28,137.44,137.24,137.26,10040.0,136.3367,136.4956,136.2969,136.3168,10040.0
2023-03-30 15:10:00,137.28,137.53,137.25,137.47,11813.0,136.3367,136.5849,136.3069,136.5254,11813.0
2023-03-30 15:20:00,137.48,137.54,137.43,137.5,15251.0,136.5353,136.5949,136.4856,136.5552,15251.0
2023-03-30 15:30:00,137.5,137.6,137.43,137.59,25511.0,136.5552,136.6545,136.4856,136.6445,25511.0
2023-03-30 15:40:00,137.59,137.66,137.35,137.42,26370.0,136.6445,136.7141,136.4062,136.4757,26370.0
2023-03-30 15:50:00,137.45,137.78,137.4,137.45,155457.0,136.5055,136.8332,136.4558,136.5055,155457.0
2023-03-31 09:30:00,139.01,140.4,138.92,140.0,74365.0,138.0548,139.4352,137.9654,139.038,74365.0
2023-03-31 09:40:00,139.93,140.08,139.63,139.92,61901.0,138.9685,139.1174,138.6705,138.9585,61901.0
2023-03-31 09:50:00,139.96,140.33,139.89,140.25,24367.0,138.9983,139.3657,138.9287,139.2863,24367.0
2023-03-31 10:00:00,140.08,140.32,140.01,140.16,21843.0,139.1174,139.3558,139.0479,139.1969,21843.0
2023-03-31 10:10:00,140.11,140.46,140.0,140.46,11211.0,139.1472,139.4948,139.038,139.4948,11211.0
2023-03-31 10:20:00,140.42,140.46,140.1,140.31,17967.0,139.4551,139.4948,139.1373,139.3458,17967.0
2023-03-31 10:30:00,140.28,140.38,140.22,140.22,13086.0,139.3161,139.4154,139.2565,139.2565,13086.0
2023-03-31 10:40:00,140.23,140.39,140.15,140.39,8819.0,139.2664,139.4253,139.1869,139.4253,8819.0
2023-03-31 10:50:00,140.38,140.7,140.11,140.68,12732.0,139.4154,139.7332,139.1472,139.7133,12732.0
2023-03-31 11:00:00,140.64,140.65,140.45,140.54,7853.0,139.6736,139.6835,139.4849,139.5743,7853.0
2023-03-31 11:10:00,140.58,140.85,140.57,140.77,12053.0,139.614,139.8821,139.6041,139.8027,12053.0
2023-03-31 11:20:00,140.74,140.79,140.63,140.66,8497.0,139.7729,139.8225,139.6636,139.6934,8497.0
2023-03-31 11:30:00,140.66,140.7,140.43,140.55,11502.0,139.6934,139.7332,139.465,139.5842,11502.0
2023-03-31 11:40:00,140.49,140.74,140.48,140.72,5574.0,139.5246,139.7729,139.5147,139.753,5574.0
2023-03-31 11:50:00,140.72,140.94,140.72,140.77,7138.0,139.753,139.9715,139.753,139.8027,7138.0
2023-03-31 12:00:00,140.77,140.85,140.67,140.85,10305.0,139.8027,139.8821,139.7034,139.8821,10305.0
2023-03-31 12:10:00,140.87,141.0,140.8,140.95,10987.0,139.902,140.0311,139.8325,139.9814,10987.0
2023-03-31 12:20:00,140.94,140.96,140.73,140.73,10462.0,139.9715,139.9914,139.763,139.763,10462.0
2023-03-31 12:30:00,140.74,140.77,140.55,140.55,6146.0,139.7729,139.8027,139.5842,139.5842,6146.0
2023-03-31 12:40:00,140.56,140.64,140.39,140.49,9750.0,139.5941,139.6736,139.4253,139.5246,9750.0
2023-03-31 12:50:00,140.47,140.55,140.4,140.5,9199.0,139.5047,139.5842,139.4352,139.5345,9199.0
2023-03-31 13:00:00,140.54,140.54,140.37,140.49,7395.0,139.5743,139.5743,139.4054,139.5246,7395.0
2023-03-31 13:10:00,140.47,140.5,140.4,140.44,15289.0,139.5047,139.5345,139.4352,139.475,15289.0
2023-03-31 13:20:00,140.44,140.47,140.34,140.34,7261.0,139.475,139.5047,139.3756,139.3756,7261.0
2023-03-31 13:30:00,140.31,140.34,140.06,140.24,8245.0,139.3458,139.3756,139.0976,139.2763,8245.0
2023-03-31 13:40:00,140.22,140.3,140.13,140.15,8086.0,139.2565,139.3359,139.1671,139.1869,8086.0
2023-03-31 13:50:00,140.14,140.45,140.14,140.42,11852.0,139.177,139.4849,139.177,139.4551,11852.0
2023-03-31 14:00:00,140.46,140.98,140.45,140.97,31055.0,139.4948,140.0112,139.4849,140.0013,31055.0
2023-03-31 14:10:00,140.99,141.2,140.94,141.02,19934.0,140.0212,140.2297,139.9715,140.051,19934.0
2023-03-31 14:20:00,140.99,141.06,140.88,140.97,17759.0,140.0212,140.0907,139.9119,140.0013,17759.0
2023-03-31 14:30:00,140.96,141.0,140.76,140.76,11606.0,139.9914,140.0311,139.7928,139.7928,11606.0
2023-03-31 14:40:00,140.78,140.92,140.72,140.76,13215.0,139.8126,139.9517,139.753,139.7928,13215.0
2023-03-31 14:50:00,140.75,140.87,140.7,140.87,11983.0,139.7828,139.902,139.7332,139.902,11983.0
2023-03-31 15:00:00,140.88,141.08,140.88,141.08,17690.0,139.9119,140.1106,139.9119,140.1106,17690.0
2023-03-31 15:10:00,141.08,141.13,140.91,141.06,20458.0,140.1106,140.1602,139.9417,140.0907,20458.0
2023-03-31 15:20:00,141.07,141.2,141.02,141.12,22906.0,140.1006,140.2297,140.051,140.1503,22906.0
2023-03-31 15:30:00,141.12,141.22,140.86,141.0,43071.0,140.1503,140.2496,139.8921,140.0311,43071.0
2023-03-31 15:40:00,141.01,141.01,140.8,140.88,28263.0,140.041,140.041,139.8325,139.9119,28263.0
2023-03-31 15:50:00,140.98,141.2,140.68,140.88,151553.0,140.0112,140.2297,139.7133,139.9119,151553.0
2023-04-03 09:30:00,140.62,141.12,140.5,140.86,36704.0,139.6537,140.1503,139.5345,139.8921,36704.0
2023-04-03 09:40:00,140.81,140.81,139.91,140.17,12039.0,139.8424,139.8424,138.9486,139.2068,12039.0
2023-04-03 09:50:00,140.18,140.2,139.59,139.59,9300.0,139.2167,139.2366,138.6308,138.6308,9300.0
2023-04-03 10:00:00,139.69,139.87,139.39,139.74,22289.0,138.7301,138.9089,138.4322,138.7798,22289.0
2023-04-03 10:10:00,139.71,139.89,139.49,139.89,13688.0,138.75,138.9287,138.5315,138.9287,13688.0
2023-04-03 10:20:00,139.9,140.21,139.81,140.21,12245.0,138.9387,139.2465,138.8493,139.2465,12245.0
2023-04-03 10:30:00,140.23,140.23,139.63,139.73,14824.0,139.2664,139.2664,138.6705,138.7698,14824.0
2023-04-03 10:40:00,139.72,139.99,139.56,139.85,14187.0,138.7599,139.028,138.601,138.889,14187.0
2023-04-03 10:50:00,139.85,139.88,139.17,139.29,11347.0,138.889,138.9188,138.2137,138.3329,11347.0
2023-04-03 11:00:00,139.37,139.42,139.09,139.09,7807.0,138.4123,138.462,138.1342,138.1342,7807.0
2023-04-03 11:10:00,139.08,139.27,138.96,139.27,9094.0,138.1243,138.313,138.0051,138.313,9094.0
2023-04-03 11:20:00,139.29,139.67,139.25,139.67,19991.0,138.3329,138.7102,138.2931,138.7102,19991.0
2023-04-03 11:30:00,139.69,139.69,139.46,139.57,16322.0,138.7301,138.7301,138.5017,138.6109,16322.0
2023-04-03 11:40:00,139.54,139.8,139.49,139.69,17517.0,138.5811,138.8394,138.5315,138.7301,17517.0
2023-04-03 11:50:00,139.74,139.74,139.52,139.59,5948.0,138.7798,138.7798,138.5613,138.6308,5948.0
2023-04-03 12:00:00,139.62,139.76,139.53,139.69,8401.0,138.6606,138.7996,138.5712,138.7301,8401.0
2023-04-03 12:10:00,139.66,140.01,139.66,139.94,9081.0,138.7003,139.0479,138.7003,138.9784,9081.0
2023-04-03 12:20:00,139.93,139.93,139.72,139.76,7663.0,138.9685,138.9685,138.7599,138.7996,7663.0
2023-04-03 12:30:00,139.72,139.74,139.67,139.7,3700.0,138.7599,138.7798,138.7102,138.74,3700.0
2023-04-03 12:40:00,139.68,139.71,139.48,139.49,6689.0,138.7202,138.75,138.5216,138.5315,6689.0
2023-04-03 12:50:00,139.48,139.59,139.36,139.45,4795.0,138.5216,138.6308,138.4024,138.4918,4795.0
2023-04-03 13:00:00,139.43,139.69,139.34,139.69,9641.0,138.4719,138.7301,138.3825,138.7301,9641.0
2023-04-03 13:10:00,139.74,139.86,139.74,139.77,10841.0,138.7798,138.8989,138.7798,138.8096,10841.0
2023-04-03 13:20:00,139.76,139.77,139.42,139.46,7309.0,138.7996,138.8096,138.462,138.5017,7309.0
2023-04-03 13:30:00,139.45,139.45,139.19,139.33,12089.0,138.4918,138.4918,138.2335,138.3726,12089.0
2023-04-03 13:40:00,139.33,139.46,139.28,139.35,21778.0,138.3726,138.5017,138.3229,138.3924,21778.0
2023-04-03 13:50:00,139.36,139.36,139.16,139.32,6719.0,138.4024,138.4024,138.2037,138.3626,6719.0
2023-04-03 14:00:00,139.28,139.43,139.26,139.31,11400.0,138.3229,138.4719,138.3031,138.3527,11400.0
2023-04-03 14:10:00,139.3,139.5,139.3,139.44,11862.0,138.3428,138.5414,138.3428,138.4818,11862.0
2023-04-03 14:20:00,139.44,139.46,139.22,139.4,11127.0,138.4818,138.5017,138.2633,138.4421,11127.0
2023-04-03 14:30:00,139.4,139.61,139.37,139.58,10410.0,138.4421,138.6507,138.4123,138.6209,10410.0
2023-04-03 14:40:00,139.59,139.64,139.54,139.59,8817.0,138.6308,138.6805,138.5811,138.6308,8817.0
2023-04-03 14:50:00,139.59,139.71,139.59,139.64,9581.0,138.6308,138.75,138.6308,138.6805,9581.0
2023-04-03 15:00:00,139.64,139.8,139.62,139.67,10370.0,138.6805,138.8394,138.6606,138.7102,10370.0
2023-04-03 15:10:00,139.69,139.69,139.54,139.59,11126.0,138.7301,138.7301,138.5811,138.6308,11126.0
2023-04-03 15:20:00,139.58,139.88,139.58,139.88,19118.0,138.6209,138.9188,138.6209,138.9188,19118.0
2023-04-03 15:30:00,139.89,140.01,139.82,139.83,31471.0,138.9287,139.0479,138.8592,138.8691,31471.0
2023-04-03 15:40:00,139.8,139.86,139.66,139.86,39628.0,138.8394,138.8989,138.7003,138.8989,39628.0
2023-04-03 15:50:00,139.82,139.82,139.47,139.57,123893.0,138.8592,138.8592,138.5116,138.6109,123893.0
2023-04-04 09:30:00,140.06,140.26,139.24,139.97,38508.0,139.0976,139.2962,138.2832,139.0082,38508.0
2023-04-04 09:40:00,139.98,139.99,139.27,139.68,16634.0,139.0181,139.028,138.313,138.7202,16634.0
2023-04-04 09:50:00,139.69,139.69,139.18,139.47,20854.0,138.7301,138.7301,138.2236,138.5116,20854.0
2023-04-04 10:00:00,139.72,139.82,139.45,139.45,7045.0,138.7599,138.8592,138.4918,138.4918,7045.0
2023-04-04 10:10:00,139.37,139.41,139.14,139.28,27495.0,138.4123,138.452,138.1839,138.3229,27495.0
2023-04-04 10:20:00,139.25,139.43,139.0,139.41,9146.0,138.2931,138.4719,138.0448,138.452,9146.0
2023-04-04 10:30:00,139.43,139.51,139.17,139.24,8696.0,138.4719,138.5513,138.2137,138.2832,8696.0
2023-04-04 10:40:00,139.25,139.26,138.85,139.0,13808.0,138.2931,138.3031,137.8959,138.0448,13808.0
2023-04-04 10:50:00,138.99,139.34,138.97,139.08,14152.0,138.0349,138.3825,138.0151,138.1243,14152.0
2023-04-04 11:00:00,139.11,139.22,138.92,139.14,9917.0,138.1541,138.2633,137.9654,138.1839,9917.0
2023-04-04 11:10:00,139.14,139.2,138.8,138.96,9194.0,138.1839,138.2435,137.8462,138.0051,9194.0
2023-04-04 11:20:00,139.0,139.09,138.87,139.02,9856.0,138.0448,138.1342,137.9157,138.0647,9856.0
2023-04-04 11:30:00,139.02,139.07,138.8,138.9,12663.0,138.0647,138.1144,137.8462,137.9455,12663.0
2023-04-04 11:40:00,138.9,139.01,138.78,138.97,9327.0,137.9455,138.0548,137.8264,138.0151,9327.0
2023-04-04 11:50:00,138.96,139.01,138.79,138.82,13658.0,138.0051,138.0548,137.8363,137.8661,13658.0
2023-04-04 12:00:00,138.8,138.97,138.63,138.66,6231.0,137.8462,138.0151,137.6774,137.7072,6231.0
2023-04-04 12:10:00,138.73,138.94,138.7,138.84,12871.0,137.7767,137.9853,137.7469,137.8859,12871.0
2023-04-04 12:20:00,138.84,139.25,138.75,139.22,24928.0,137.8859,138.2931,137.7966,138.2633,24928.0
2023-04-04 12:30:00,139.25,139.26,139.12,139.22,22447.0,138.2931,138.3031,138.164,138.2633,22447.0
2023-04-04 12:40:00,139.25,139.31,139.02,139.11,12137.0,138.2931,138.3527,138.0647,138.1541,12137.0
2023-04-04 12:50:00,139.12,139.12,138.91,139.0,12120.0,138.164,138.164,137.9555,138.0448,12120.0
2023-04-04 13:00:00,138.98,139.33,138.97,139.28,6212.0,138.025,138.3726,138.0151,138.3229,6212.0
2023-04-04 13:10:00,139.23,139.36,139.14,139.33,8270.0,138.2733,138.4024,138.1839,138.3726,8270.0
2023-04-04 13:20:00,139.28,139.47,139.24,139.47,12240.0,138.3229,138.5116,138.2832,138.5116,12240.0
2023-04-04 13:30:00,139.48,139.61,139.41,139.59,12222.0,138.5216,138.6507,138.452,138.6308,12222.0
2023-04-04 13:40:00,139.65,139.69,139.34,139.46,5236.0,138.6904,138.7301,138.3825,138.5017,5236.0
2023-04-04 13:50:00,139.49,139.49,139.3,139.32,6358.0,138.5315,138.5315,138.3428,138.3626,6358.0
2023-04-04 14:00:00,139.3,139.34,139.1,139.16,11784.0,138.3428,138.3825,138.1442,138.2037,11784.0
2023-04-04 14:10:00,139.18,139.24,139.01,139.01,12771.0,138.2236,138.2832,138.0548,138.0548,12771.0
2023-04-04 14:20:00,139.04,139.07,138.87,138.87,16435.0,138.0846,138.1144,137.9157,137.9157,16435.0
2023-04-04 14:30:00,138.86,139.23,138.83,139.23,8206.0,137.9058,138.2733,137.876,138.2733,8206.0
2023-04-04 14:40:00,139.25,139.47,139.25,139.46,6073.0,138.2931,138.5116,138.2931,138.5017,6073.0
2023-04-04 14:50:00,139.49,139.55,139.33,139.42,14771.0,138.5315,138.5911,138.3726,138.462,14771.0
2023-04-04 15:00:00,139.35,139.6,139.32,139.47,10311.0,138.3924,138.6407,138.3626,138.5116,10311.0
2023-04-04 15:10:00,139.47,139.59,139.38,139.59,13039.0,138.5116,138.6308,138.4222,138.6308,13039.0
2023-04-04 15:20:00,139.57,139.58,139.23,139.24,12536.0,138.6109,138.6209,138.2733,138.2832,12536.0
2023-04-04 15:30:00,139.25,139.35,139.02,139.21,20556.0,138.2931,138.3924,138.0647,138.2534,20556.0
2023-04-04 15:40:00,139.23,139.23,138.88,139.05,28069.0,138.2733,138.2733,137.9257,138.0945,28069.0
2023-04-04 15:50:00,139.09,139.22,138.84,139.04,133254.0,138.1342,138.2633,137.8859,138.0846,133254.0
2023-04-05 09:30:00,138.3,138.64,138.14,138.16,35949.0,137.3497,137.6873,137.1908,137.2106,35949.0
2023-04-05 09:40:00,138.21,138.29,137.72,138.29,47294.0,137.2603,137.3397,136.7736,137.3397,47294.0
2023-04-05 09:50:00,138.28,138.32,138.04,138.19,22548.0,137.3298,137.3695,137.0914,137.2404,22548.0
2023-04-05 10:00:00,138.21,138.29,137.58,137.71,101406.0,137.2603,137.3397,136.6346,136.7637,101406.0
2023-04-05 10:10:00,137.73,137.96,137.52,137.85,37480.0,136.7836,137.012,136.575,136.9028,37480.0
2023-04-05 10:20:00,137.9,138.49,137.9,138.15,17710.0,136.9524,137.5384,136.9524,137.2007,17710.0
2023-04-05 10:30:00,138.12,138.43,138.11,138.43,9291.0,137.1709,137.4788,137.161,137.4788,9291.0
2023-04-05 10:40:00,138.37,138.37,138.0,138.11,15761.0,137.4192,137.4192,137.0517,137.161,15761.0
2023-04-05 10:50:00,138.16,138.18,138.0,138.02,18244.0,137.2106,137.2305,137.0517,137.0716,18244.0
2023-04-05 11:00:00,138.02,138.2,137.86,137.97,26360.0,137.0716,137.2503,136.9127,137.0219,26360.0
2023-04-05 11:10:00,137.98,138.21,137.84,137.88,38723.0,137.0319,137.2603,136.8928,136.9325,38723.0
2023-04-05 11:20:00,137.86,138.12,137.86,138.02,25603.0,136.9127,137.1709,136.9127,137.0716,25603.0
2023-04-05 11:30:00,138.02,138.67,137.95,138.55,11036.0,137.0716,137.7171,137.0021,137.5979,11036.0
2023-04-05 11:40:00,138.62,138.73,138.35,138.54,12698.0,137.6675,137.7767,137.3993,137.588,12698.0
2023-04-05 11:50:00,138.6,139.0,138.57,138.88,18895.0,137.6476,138.0448,137.6178,137.9257,18895.0
2023-04-05 12:00:00,138.88,138.95,138.36,138.58,10043.0,137.9257,137.9952,137.4092,137.6277,10043.0
2023-04-05 12:10:00,138.6,138.7,138.36,138.56,10158.0,137.6476,137.7469,137.4092,137.6079,10158.0
2023-04-05 12:20:00,138.58,138.6,138.25,138.4,8874.0,137.6277,137.6476,137.3,137.449,8874.0
2023-04-05 12:30:00,138.34,138.42,138.22,138.29,5328.0,137.3894,137.4688,137.2702,137.3397,5328.0
2023-04-05 12:40:00,138.25,138.44,138.23,138.4,9153.0,137.3,137.4887,137.2801,137.449,9153.0
2023-04-05 12:50:00,138.4,138.48,138.29,138.4,10318.0,137.449,137.5284,137.3397,137.449,10318.0
2023-04-05 13:00:00,138.4,138.7,138.36,138.67,10196.0,137.449,137.7469,137.4092,137.7171,10196.0
2023-04-05 13:10:00,138.65,138.87,138.61,138.8,9452.0,137.6973,137.9157,137.6575,137.8462,9452.0
2023-04-05 13:20:00,138.81,139.01,138.74,138.88,11494.0,137.8562,138.0548,137.7866,137.9257,11494.0
2023-04-05 13:30:00,138.9,139.01,138.72,139.01,10884.0,137.9455,138.0548,137.7668,138.0548,10884.0
2023-04-05 13:40:00,139.0,139.0,138.73,138.76,9209.0,138.0448,138.0448,137.7767,137.8065,9209.0
2023-04-05 13:50:00,138.75,139.09,138.75,139.05,15471.0,137.7966,138.1342,137.7966,138.0945,15471.0
2023-04-05 14:00:00,139.07,139.28,139.05,139.19,13446.0,138.1144,138.3229,138.0945,138.2335,13446.0
2023-04-05 14:10:00,139.18,139.18,138.98,139.16,10005.0,138.2236,138.2236,138.025,138.2037,10005.0
2023-04-05 14:20:00,139.12,139.13,138.98,139.1,12221.0,138.164,138.174,138.025,138.1442,12221.0
2023-04-05 14:30:00,139.1,139.12,138.95,139.03,9126.0,138.1442,138.164,137.9952,138.0746,9126.0
2023-04-05 14:40:00,139.05,139.27,138.92,139.24,16162.0,138.0945,138.313,137.9654,138.2832,16162.0
2023-04-05 14:50:00,139.21,139.22,139.08,139.15,10770.0,138.2534,138.2633,138.1243,138.1938,10770.0
2023-04-05 15:00:00,139.15,139.26,139.06,139.08,20713.0,138.1938,138.3031,138.1044,138.1243,20713.0
2023-04-05 15:10:00,139.1,139.17,139.03,139.08,21935.0,138.1442,138.2137,138.0746,138.1243,21935.0
2023-04-05 15:20:00,139.06,139.27,139.04,139.21,24246.0,138.1044,138.313,138.0846,138.2534,24246.0
2023-04-05 15:30:00,139.22,139.5,139.2,139.33,27252.0,138.2633,138.5414,138.2435,138.3726,27252.0
2023-04-05 15:40:00,139.31,139.6,139.27,139.5,33962.0,138.3527,138.6407,138.313,138.5414,33962.0
2023-04-05 15:50:00,139.56,139.76,139.49,139.49,177817.0,138.601,138.7996,138.5315,138.5315,177817.0
2023-04-06 09:30:00,139.82,140.26,139.46,140.14,36257.0,138.8592,139.2962,138.5017,139.177,36257.0
2023-04-06 09:40:00,140.27,140.27,139.78,139.78,13462.0,139.3061,139.3061,138.8195,138.8195,13462.0
2023-04-06 09:50:00,139.84,140.35,139.84,140.09,12771.0,138.8791,139.3856,138.8791,139.1274,12771.0
2023-04-06 10:00:00,140.13,140.28,139.92,140.0,17933.0,139.1671,139.3161,138.9585,139.038,17933.0
2023-04-06 10:10:00,140.0,140.39,140.0,140.15,14092.0,139.038,139.4253,139.038,139.1869,14092.0
2023-04-06 10:20:00,140.12,140.19,139.79,139.8,17745.0,139.1572,139.2267,138.8294,138.8394,17745.0
2023-04-06 10:30:00,139.8,140.15,139.5,139.57,15729.0,138.8394,139.1869,138.5414,138.6109,15729.0
2023-04-06 10:40:00,139.56,139.61,139.22,139.28,31107.0,138.601,138.6507,138.2633,138.3229,31107.0
2023-04-06 10:50:00,139.22,139.35,139.09,139.25,40763.0,138.2633,138.3924,138.1342,138.2931,40763.0
2023-04-06 11:00:00,139.29,139.47,139.2,139.34,18127.0,138.3329,138.5116,138.2435,138.3825,18127.0
2023-04-06 11:10:00,139.25,139.4,139.2,139.4,11257.0,138.2931,138.4421,138.2435,138.4421,11257.0
2023-04-06 11:20:00,139.42,139.59,139.39,139.51,14437.0,138.462,138.6308,138.4322,138.5513,14437.0
2023-04-06 11:30:00,139.48,139.68,139.45,139.5,10523.0,138.5216,138.7202,138.4918,138.5414,10523.0
2023-04-06 11:40:00,139.51,139.86,139.5,139.7,8222.0,138.5513,138.8989,138.5414,138.74,8222.0
2023-04-06 11:50:00,139.7,139.96,139.62,139.89,10402.0,138.74,138.9983,138.6606,138.9287,10402.0
2023-04-06 12:00:00,139.93,140.2,139.93,140.13,10069.0,138.9685,139.2366,138.9685,139.1671,10069.0
2023-04-06 12:10:00,140.14,140.16,139.94,140.13,8889.0,139.177,139.1969,138.9784,139.1671,8889.0
2023-04-06 12:20:00,140.12,140.24,140.05,140.24,6589.0,139.1572,139.2763,139.0876,139.2763,6589.0
2023-04-06 12:30:00,140.26,140.66,140.26,140.61,8784.0,139.2962,139.6934,139.2962,139.6438,8784.0
2023-04-06 12:40:00,140.63,140.77,140.5,140.5,7869.0,139.6636,139.8027,139.5345,139.5345,7869.0
2023-04-06 12:50:00,140.5,140.68,140.5,140.6,9102.0,139.5345,139.7133,139.5345,139.6339,9102.0
2023-04-06 13:00:00,140.62,140.67,140.5,140.56,5826.0,139.6537,139.7034,139.5345,139.5941,5826.0
2023-04-06 13:10:00,140.54,140.65,140.51,140.56,6190.0,139.5743,139.6835,139.5445,139.5941,6190.0
2023-04-06 13:20:00,140.58,140.59,140.31,140.4,8845.0,139.614,139.6239,139.3458,139.4352,8845.0
2023-04-06 13:30:00,140.4,140.49,140.28,140.43,11528.0,139.4352,139.5246,139.3161,139.465,11528.0
2023-04-06 13:40:00,140.42,140.47,140.32,140.34,8785.0,139.4551,139.5047,139.3558,139.3756,8785.0
2023-04-06 13:50:00,140.35,140.35,140.11,140.2,9055.0,139.3856,139.3856,139.1472,139.2366,9055.0
2023-04-06 14:00:00,140.19,140.32,140.16,140.31,10751.0,139.2267,139.3558,139.1969,139.3458,10751.0
2023-04-06 14:10:00,140.31,140.47,140.25,140.47,12578.0,139.3458,139.5047,139.2863,139.5047,12578.0
2023-04-06 14:20:00,140.48,140.57,140.42,140.57,15046.0,139.5147,139.6041,139.4551,139.6041,15046.0
2023-04-06 14:30:00,140.58,140.66,140.57,140.59,11573.0,139.614,139.6934,139.6041,139.6239,11573.0
2023-04-06 14:40:00,140.6,140.67,140.53,140.62,17331.0,139.6339,139.7034,139.5643,139.6537,17331.0
2023-04-06 14:50:00,140.61,140.67,140.28,140.36,15389.0,139.6438,139.7034,139.3161,139.3955,15389.0
2023-04-06 15:00:00,140.35,140.48,140.33,140.36,12262.0,139.3856,139.5147,139.3657,139.3955,12262.0
2023-04-06 15:10:00,140.3,140.36,140.06,140.07,13857.0,139.3359,139.3955,139.0976,139.1075,13857.0
2023-04-06 15:20:00,140.06,140.21,139.96,140.19,25239.0,139.0976,139.2465,138.9983,139.2267,25239.0
2023-04-06 15:30:00,140.22,140.38,140.2,140.26,27613.0,139.2565,139.4154,139.2366,139.2962,27613.0
2023-04-06 15:40:00,140.25,140.55,140.18,140.55,38533.0,139.2863,139.5842,139.2167,139.5842,38533.0
2023-04-06 15:50:00,140.56,140.68,140.39,140.64,115736.0,139.5941,139.7133,139.4253,139.6736,115736.0
2023-04-10 09:30:00,139.9,140.94,139.9,140.82,12590.0,138.9387,139.9715,138.9387,139.8523,12590.0
2023-04-10 09:40:00,140.83,142.13,140.82,141.92,19375.0,139.8623,141.1533,139.8523,140.9448,19375.0
2023-04-10 09:50:00,141.88,142.39,141.88,142.0,17374.0,140.9051,141.4116,140.9051,141.0242,17374.0
2023-04-10 10:00:00,141.99,142.29,141.71,142.13,23274.0,141.0143,141.3122,140.7362,141.1533,23274.0
2023-04-10 10:10:00,142.14,142.16,141.66,141.72,11145.0,141.1633,141.1831,140.6866,140.7462,11145.0
2023-04-10 10:20:00,141.67,141.72,141.39,141.58,12103.0,140.6965,140.7462,140.4184,140.6071,12103.0
2023-04-10 10:30:00,141.63,141.98,141.63,141.87,11462.0,140.6568,141.0044,140.6568,140.8951,11462.0
2023-04-10 10:40:00,141.88,141.88,141.54,141.69,10542.0,140.9051,140.9051,140.5674,140.7164,10542.0
2023-04-10 10:50:00,141.66,141.82,141.51,141.54,7705.0,140.6866,140.8455,140.5376,140.5674,7705.0
2023-04-10 11:00:00,141.54,141.68,141.36,141.42,9506.0,140.5674,140.7064,140.3886,140.4482,9506.0
2023-04-10 11:10:00,141.46,141.63,141.45,141.52,9580.0,140.4879,140.6568,140.478,140.5475,9580.0
2023-04-10 11:20:00,141.51,141.62,141.43,141.57,10643.0,140.5376,140.6468,140.4582,140.5972,10643.0
2023-04-10 11:30:00,141.58,141.62,141.4,141.58,10243.0,140.6071,140.6468,140.4284,140.6071,10243.0
2023-04-10 11:40:00,141.55,141.58,141.32,141.49,9758.0,140.5773,140.6071,140.3489,140.5177,9758.0
2023-04-10 11:50:00,141.45,141.45,141.16,141.17,20554.0,140.478,140.478,140.19,140.1999,20554.0
2023-04-10 12:00:00,141.16,141.17,140.79,140.88,9451.0,140.19,140.1999,139.8225,139.9119,9451.0
2023-04-10 12:10:00,140.87,140.9,140.65,140.8,13645.0,139.902,139.9318,139.6835,139.8325,13645.0
2023-04-10 12:20:00,140.83,141.17,140.83,141.17,16263.0,139.8623,140.1999,139.8623,140.1999,16263.0
2023-04-10 12:30:00,141.14,141.51,141.13,141.41,20242.0,140.1701,140.5376,140.1602,140.4383,20242.0
2023-04-10 12:40:00,141.28,141.44,141.22,141.37,14471.0,140.3092,140.4681,140.2496,140.3986,14471.0
2023-04-10 12:50:00,141.37,141.42,141.18,141.33,10024.0,140.3986,140.4482,140.2099,140.3588,10024.0
2023-04-10 13:00:00,141.33,141.48,141.22,141.48,11902.0,140.3588,140.5078,140.2496,140.5078,11902.0
2023-04-10 13:10:00,141.46,141.46,141.25,141.42,7779.0,140.4879,140.4879,140.2794,140.4482,7779.0
2023-04-10 13:20:00,141.43,141.51,141.34,141.41,10738.0,140.4582,140.5376,140.3688,140.4383,10738.0
2023-04-10 13:30:00,141.42,141.47,141.39,141.44,34623.0,140.4482,140.4979,140.4184,140.4681,34623.0
2023-04-10 13:40:00,141.46,141.46,141.21,141.31,12993.0,140.4879,140.4879,140.2397,140.339,12993.0
2023-04-10 13:50:00,141.28,141.36,141.12,141.25,12052.0,140.3092,140.3886,140.1503,140.2794,12052.0
2023-04-10 14:00:00,141.27,141.44,141.19,141.41,10859.0,140.2993,140.4681,140.2198,140.4383,10859.0
2023-04-10 14:10:00,141.39,141.55,141.28,141.45,12451.0,140.4184,140.5773,140.3092,140.478,12451.0
2023-04-10 14:20:00,141.45,141.62,141.44,141.57,10232.0,140.478,140.6468,140.4681,140.5972,10232.0
2023-04-10 14:30:00,141.57,141.65,141.39,141.57,35150.0,140.5972,140.6766,140.4184,140.5972,35150.0
2023-04-10 14:40:00,141.52,141.62,141.41,141.47,16250.0,140.5475,140.6468,140.4383,140.4979,16250.0
2023-04-10 14:50:00,141.48,141.6,141.47,141.58,11842.0,140.5078,140.627,140.4979,140.6071,11842.0
2023-04-10 15:00:00,141.63,141.81,141.63,141.69,14005.0,140.6568,140.8355,140.6568,140.7164,14005.0
2023-04-10 15:10:00,141.7,141.71,141.48,141.59,14067.0,140.7263,140.7362,140.5078,140.6171,14067.0
2023-04-10 15:20:00,141.59,141.66,141.5,141.54,32407.0,140.6171,140.6866,140.5277,140.5674,32407.0
2023-04-10 15:30:00,141.56,141.58,141.18,141.21,24714.0,140.5873,140.6071,140.2099,140.2397,24714.0
2023-04-10 15:40:00,141.19,141.22,140.9,141.01,51880.0,140.2198,140.2496,139.9318,140.041,51880.0
2023-04-10 15:50:00,140.97,141.09,140.88,141.01,255568.0,140.0013,140.1205,139.9119,140.041,255568.0
2023-04-11 09:30:00,141.62,141.82,141.17,141.42,22965.0,140.6468,140.8455,140.1999,140.4482,22965.0
2023-04-11 09:40:00,141.34,141.56,140.97,141.19,30622.0,140.3688,140.5873,140.0013,140.2198,30622.0
2023-04-11 09:50:00,141.18,141.21,140.75,140.94,14137.0,140.2099,140.2397,139.7828,139.9715,14137.0
2023-04-11 10:00:00,140.95,141.4,140.93,141.24,13660.0,139.9814,140.4284,139.9616,140.2695,13660.0
2023-04-11 10:10:00,141.2,141.2,140.88,141.08,21536.0,140.2297,140.2297,139.9119,140.1106,21536.0
2023-04-11 10:20:00,141.08,141.42,141.04,141.31,10802.0,140.1106,140.4482,140.0708,140.339,10802.0
2023-04-11 10:30:00,141.33,141.41,141.09,141.35,10240.0,140.3588,140.4383,140.1205,140.3787,10240.0
2023-04-11 10:40:00,141.3,141.56,141.14,141.52,12041.0,140.329,140.5873,140.1701,140.5475,12041.0
2023-04-11 10:50:00,141.5,141.58,141.12,141.22,8719.0,140.5277,140.6071,140.1503,140.2496,8719.0
2023-04-11 11:00:00,141.33,141.7,141.33,141.59,9518.0,140.3588,140.7263,140.3588,140.6171,9518.0
2023-04-11 11:10:00,141.56,141.91,141.55,141.9,8601.0,140.5873,140.9349,140.5773,140.9249,8601.0
2023-04-11 11:20:00,141.88,142.04,141.81,141.82,13185.0,140.9051,141.064,140.8355,140.8455,13185.0
2023-04-11 11:30:00,141.79,141.91,141.66,141.86,8852.0,140.8157,140.9349,140.6866,140.8852,8852.0
2023-04-11 11:40:00,141.88,142.12,141.86,142.11,11715.0,140.9051,141.1434,140.8852,141.1335,11715.0
2023-04-11 11:50:00,142.16,142.25,142.06,142.25,8909.0,141.1831,141.2725,141.0838,141.2725,8909.0
2023-04-11 12:00:00,142.27,142.4,142.26,142.33,14355.0,141.2924,141.4215,141.2824,141.352,14355.0
2023-04-11 12:10:00,142.33,142.53,142.33,142.46,11113.0,141.352,141.5506,141.352,141.4811,11113.0
2023-04-11 12:20:00,142.54,142.54,142.34,142.45,8939.0,141.5605,141.5605,141.3619,141.4711,8939.0
2023-04-11 12:30:00,142.42,142.51,142.25,142.27,16966.0,141.4413,141.5307,141.2725,141.2924,16966.0
2023-04-11 12:40:00,142.26,142.3,142.07,142.23,11214.0,141.2824,141.3222,141.0938,141.2527,11214.0
2023-04-11 12:50:00,142.22,142.28,142.1,142.1,7546.0,141.2427,141.3023,141.1235,141.1235,7546.0
2023-04-11 13:00:00,142.11,142.23,141.99,142.17,13661.0,141.1335,141.2527,141.0143,141.1931,13661.0
2023-04-11 13:10:00,142.2,142.2,142.03,142.11,6664.0,141.2229,141.2229,141.054,141.1335,6664.0
2023-04-11 13:20:00,142.12,142.28,142.1,142.19,18988.0,141.1434,141.3023,141.1235,141.2129,18988.0
2023-04-11 13:30:00,142.2,142.28,142.1,142.24,13428.0,141.2229,141.3023,141.1235,141.2626,13428.0
2023-04-11 13:40:00,142.23,142.34,142.22,142.32,8219.0,141.2527,141.3619,141.2427,141.342,8219.0
2023-04-11 13:50:00,142.32,142.34,142.1,142.22,9459.0,141.342,141.3619,141.1235,141.2427,9459.0
2023-04-11 14:00:00,142.22,142.3,142.05,142.05,11037.0,141.2427,141.3222,141.0739,141.0739,11037.0
2023-04-11 14:10:00,142.05,142.31,142.03,142.29,12814.0,141.0739,141.3321,141.054,141.3122,12814.0
2023-04-11 14:20:00,142.29,142.33,142.18,142.31,12538.0,141.3122,141.352,141.203,141.3321,12538.0
2023-04-11 14:30:00,142.31,142.42,142.27,142.4,14346.0,141.3321,141.4413,141.2924,141.4215,14346.0
2023-04-11 14:40:00,142.4,142.41,142.3,142.33,12154.0,141.4215,141.4314,141.3222,141.352,12154.0
2023-04-11 14:50:00,142.33,142.57,142.27,142.56,52968.0,141.352,141.5903,141.2924,141.5804,52968.0
2023-04-11 15:00:00,142.54,142.56,142.31,142.31,18572.0,141.5605,141.5804,141.3321,141.3321,18572.0
2023-04-11 15:10:00,142.31,142.62,142.31,142.62,25837.0,141.3321,141.64,141.3321,141.64,25837.0
2023-04-11 15:20:00,142.64,142.68,142.42,142.55,22389.0,141.6598,141.6996,141.4413,141.5705,22389.0
2023-04-11 15:30:00,142.55,142.55,142.25,142.29,29434.0,141.5705,141.5705,141.2725,141.3122,29434.0
2023-04-11 15:40:00,142.28,142.3,141.93,141.96,63651.0,141.3023,141.3222,140.9547,140.9845,63651.0
2023-04-11 15:50:00,141.94,141.96,141.59,141.76,191198.0,140.9646,140.9845,140.6171,140.7859,191198.0
2023-04-12 09:30:00,142.71,143.01,142.15,142.19,20080.0,141.7294,142.0273,141.1732,141.2129,20080.0
2023-04-12 09:40:00,142.19,142.5,141.3,141.75,12757.0,141.2129,141.5208,140.329,140.776,12757.0
2023-04-12 09:50:00,141.65,141.66,141.16,141.57,25542.0,140.6766,140.6866,140.19,140.5972,25542.0
2023-04-12 10:00:00,141.59,142.08,141.48,142.08,14179.0,140.6171,141.1037,140.5078,141.1037,14179.0
2023-04-12 10:10:00,142.07,142.07,141.6,141.69,7386.0,141.0938,141.0938,140.627,140.7164,7386.0
2023-04-12 10:20:00,141.76,141.89,141.3,141.61,10555.0,140.7859,140.915,140.329,140.6369,10555.0
2023-04-12 10:30:00,141.66,141.71,140.55,140.67,29542.0,140.6866,140.7362,139.5842,139.7034,29542.0
2023-04-12 10:40:00,140.66,140.78,140.4,140.4,11960.0,139.6934,139.8126,139.4352,139.4352,11960.0
2023-04-12 10:50:00,140.4,140.51,139.82,139.87,26974.0,139.4352,139.5445,138.8592,138.9089,26974.0
2023-04-12 11:00:00,139.9,140.06,139.24,139.3,41828.0,138.9387,139.0976,138.2832,138.3428,41828.0
2023-04-12 11:10:00,139.3,139.4,139.1,139.24,20741.0,138.3428,138.4421,138.1442,138.2832,20741.0
2023-04-12 11:20:00,139.33,139.64,139.14,139.61,9730.0,138.3726,138.6805,138.1839,138.6507,9730.0
2023-04-12 11:30:00,139.65,139.68,139.24,139.49,31159.0,138.6904,138.7202,138.2832,138.5315,31159.0
2023-04-12 11:40:00,139.52,139.9,139.47,139.82,19199.0,138.5613,138.9387,138.5116,138.8592,19199.0
2023-04-12 11:50:00,139.79,140.01,139.68,139.99,10070.0,138.8294,139.0479,138.7202,139.028,10070.0
2023-04-12 12:00:00,140.0,140.27,140.0,140.23,7640.0,139.038,139.3061,139.038,139.2664,7640.0
2023-04-12 12:10:00,140.26,140.62,140.26,140.5,9594.0,139.2962,139.6537,139.2962,139.5345,9594.0
2023-04-12 12:20:00,140.47,140.71,140.47,140.67,5944.0,139.5047,139.7431,139.5047,139.7034,5944.0
2023-04-12 12:30:00,140.65,140.68,140.58,140.59,7883.0,139.6835,139.7133,139.614,139.6239,7883.0
2023-04-12 12:40:00,140.53,140.62,140.45,140.47,6384.0,139.5643,139.6537,139.4849,139.5047,6384.0
2023-04-12 12:50:00,140.5,140.54,140.18,140.54,31057.0,139.5345,139.5743,139.2167,139.5743,31057.0
2023-04-12 13:00:00,140.55,140.56,140.33,140.48,5314.0,139.5842,139.5941,139.3657,139.5147,5314.0
2023-04-12 13:10:00,140.53,140.68,140.5,140.59,5276.0,139.5643,139.7133,139.5345,139.6239,5276.0
2023-04-12 13:20:00,140.57,140.57,140.35,140.57,5680.0,139.6041,139.6041,139.3856,139.6041,5680.0
2023-04-12 13:30:00,140.59,140.62,140.36,140.41,7597.0,139.6239,139.6537,139.3955,139.4452,7597.0
2023-04-12 13:40:00,140.41,140.43,140.28,140.32,13384.0,139.4452,139.465,139.3161,139.3558,13384.0
2023-04-12 13:50:00,140.32,140.52,140.3,140.46,5625.0,139.3558,139.5544,139.3359,139.4948,5625.0
2023-04-12 14:00:00,140.46,140.53,140.24,140.28,26180.0,139.4948,139.5643,139.2763,139.3161,26180.0
2023-04-12 14:10:00,140.26,140.63,140.23,140.63,6726.0,139.2962,139.6636,139.2664,139.6636,6726.0
2023-04-12 14:20:00,140.64,140.67,140.0,140.05,12303.0,139.6736,139.7034,139.038,139.0876,12303.0
2023-04-12 14:30:00,140.03,140.03,139.4,139.4,18656.0,139.0678,139.0678,138.4421,138.4421,18656.0
2023-04-12 14:40:00,139.4,139.82,139.31,139.38,35496.0,138.4421,138.8592,138.3527,138.4222,35496.0
2023-04-12 14:50:00,139.44,139.52,139.33,139.43,18343.0,138.4818,138.5613,138.3726,138.4719,18343.0
2023-04-12 15:00:00,139.43,139.48,139.12,139.12,24366.0,138.4719,138.5216,138.164,138.164,24366.0
2023-04-12 15:10:00,139.07,139.07,138.28,138.6,93436.0,138.1144,138.1144,137.3298,137.6476,93436.0
2023-04-12 15:20:00,138.63,138.68,138.28,138.32,40614.0,137.6774,137.727,137.3298,137.3695,40614.0
2023-04-12 15:30:00,138.29,138.5,138.18,138.28,42660.0,137.3397,137.5483,137.2305,137.3298,42660.0
2023-04-12 15:40:00,138.28,138.43,138.08,138.12,53319.0,137.3298,137.4788,137.1312,137.1709,53319.0
2023-04-12 15:50:00,138.1,138.42,138.03,138.41,143002.0,137.151,137.4688,137.0815,137.4589,143002.0
2023-04-13 09:30:00,139.44,139.44,138.65,139.18,34585.0,138.4818,138.4818,137.6973,138.2236,34585.0
2023-04-13 09:40:00,139.33,140.25,139.3,140.08,25982.0,138.3726,139.2863,138.3428,139.1174,25982.0
2023-04-13 09:50:00,140.08,140.29,139.68,139.83,19401.0,139.1174,139.326,138.7202,138.8691,19401.0
2023-04-13 10:00:00,139.69,139.91,139.65,139.66,24097.0,138.7301,138.9486,138.6904,138.7003,24097.0
2023-04-13 10:10:00,139.65,140.25,139.51,140.15,34348.0,138.6904,139.2863,138.5513,139.1869,34348.0
2023-04-13 10:20:00,140.08,140.23,139.84,140.2,15222.0,139.1174,139.2664,138.8791,139.2366,15222.0
2023-04-13 10:30:00,140.24,140.3,140.0,140.1,19242.0,139.2763,139.3359,139.038,139.1373,19242.0
2023-04-13 10:40:00,140.04,140.37,139.93,140.15,12664.0,139.0777,139.4054,138.9685,139.1869,12664.0
2023-04-13 10:50:00,140.16,140.36,140.1,140.17,16641.0,139.1969,139.3955,139.1373,139.2068,16641.0
2023-04-13 11:00:00,140.21,140.4,140.18,140.32,16614.0,139.2465,139.4352,139.2167,139.3558,16614.0
2023-04-13 11:10:00,140.28,140.54,140.27,140.47,17147.0,139.3161,139.5743,139.3061,139.5047,17147.0
2023-04-13 11:20:00,140.48,140.56,140.32,140.5,15499.0,139.5147,139.5941,139.3558,139.5345,15499.0
2023-04-13 11:30:00,140.52,140.58,140.48,140.53,5428.0,139.5544,139.614,139.5147,139.5643,5428.0
2023-04-13 11:40:00,140.55,140.63,140.47,140.51,20888.0,139.5842,139.6636,139.5047,139.5445,20888.0
2023-04-13 11:50:00,140.48,140.74,140.41,140.73,10014.0,139.5147,139.7729,139.4452,139.763,10014.0
2023-04-13 12:00:00,140.76,141.09,140.76,140.96,15396.0,139.7928,140.1205,139.7928,139.9914,15396.0
2023-04-13 12:10:00,140.92,140.92,140.68,140.74,7362.0,139.9517,139.9517,139.7133,139.7729,7362.0
2023-04-13 12:20:00,140.71,140.74,140.53,140.66,6095.0,139.7431,139.7729,139.5643,139.6934,6095.0
2023-04-13 12:30:00,140.6,140.7,140.54,140.54,6432.0,139.6339,139.7332,139.5743,139.5743,6432.0
2023-04-13 12:40:00,140.54,140.65,140.42,140.62,5471.0,139.5743,139.6835,139.4551,139.6537,5471.0
2023-04-13 12:50:00,140.65,140.75,140.57,140.68,5777.0,139.6835,139.7828,139.6041,139.7133,5777.0
2023-04-13 13:00:00,140.69,140.78,140.49,140.65,4335.0,139.7232,139.8126,139.5246,139.6835,4335.0
2023-04-13 13:10:00,140.67,140.84,140.62,140.83,6817.0,139.7034,139.8722,139.6537,139.8623,6817.0
2023-04-13 13:20:00,140.85,141.01,140.73,140.99,22831.0,139.8821,140.041,139.763,140.0212,22831.0
2023-04-13 13:30:00,140.99,141.28,140.96,141.28,11900.0,140.0212,140.3092,139.9914,140.3092,11900.0
2023-04-13 13:40:00,141.31,141.52,141.31,141.37,10599.0,140.339,140.5475,140.339,140.3986,10599.0
2023-04-13 13:50:00,141.44,141.78,141.41,141.78,44685.0,140.4681,140.8057,140.4383,140.8057,44685.0
2023-04-13 14:00:00,141.78,141.9,141.72,141.89,29352.0,140.8057,140.9249,140.7462,140.915,29352.0
2023-04-13 14:10:00,141.9,142.21,141.89,142.18,22814.0,140.9249,141.2328,140.915,141.203,22814.0
2023-04-13 14:20:00,142.18,142.29,142.13,142.29,17087.0,141.203,141.3122,141.1533,141.3122,17087.0
2023-04-13 14:30:00,142.29,142.32,142.07,142.11,26827.0,141.3122,141.342,141.0938,141.1335,26827.0
2023-04-13 14:40:00,142.13,142.22,142.06,142.19,35588.0,141.1533,141.2427,141.0838,141.2129,35588.0
2023-04-13 14:50:00,142.19,142.51,142.18,142.48,15117.0,141.2129,141.5307,141.203,141.5009,15117.0
2023-04-13 15:00:00,142.48,142.64,142.43,142.52,151803.0,141.5009,141.6598,141.4513,141.5407,151803.0
2023-04-13 15:10:00,142.53,142.6,142.27,142.5,29289.0,141.5506,141.6201,141.2924,141.5208,29289.0
2023-04-13 15:20:00,142.53,142.56,142.26,142.33,26476.0,141.5506,141.5804,141.2824,141.352,26476.0
2023-04-13 15:30:00,142.33,142.45,142.26,142.41,56003.0,141.352,141.4711,141.2824,141.4314,56003.0
2023-04-13 15:40:00,142.4,142.63,142.27,142.27,185078.0,141.4215,141.6499,141.2924,141.2924,185078.0
2023-04-13 15:50:00,142.22,142.59,142.17,142.43,154620.0,141.2427,141.6102,141.1931,141.4513,154620.0
2023-04-14 09:30:00,142.41,143.34,142.41,142.98,25861.0,141.4314,142.355,141.4314,141.9975,25861.0
2023-04-14 09:40:00,142.8,143.64,142.42,143.52,28579.0,141.8187,142.653,141.4413,142.5338,28579.0
2023-04-14 09:50:00,143.52,144.48,143.51,144.31,28229.0,142.5338,143.4872,142.5239,143.3184,28229.0
2023-04-14 10:00:00,144.3,144.56,144.04,144.33,117344.0,143.3084,143.5666,143.0502,143.3382,117344.0
2023-04-14 10:10:00,144.33,144.64,144.2,144.29,19070.0,143.3382,143.6461,143.2091,143.2985,19070.0
2023-04-14 10:20:00,144.35,144.49,144.02,144.25,23498.0,143.3581,143.4971,143.0304,143.2588,23498.0
2023-04-14 10:30:00,144.24,144.36,143.94,144.36,13095.0,143.2488,143.368,142.9509,143.368,13095.0
2023-04-14 10:40:00,144.34,144.35,143.96,144.09,13859.0,143.3482,143.3581,142.9708,143.0999,13859.0
2023-04-14 10:50:00,144.07,144.22,143.89,143.96,14434.0,143.08,143.229,142.9012,142.9708,14434.0
2023-04-14 11:00:00,143.96,144.0,143.65,143.65,17023.0,142.9708,143.0105,142.6629,142.6629,17023.0
2023-04-14 11:10:00,143.65,143.73,143.47,143.59,36557.0,142.6629,142.7423,142.4841,142.6033,36557.0
2023-04-14 11:20:00,143.61,143.61,143.18,143.29,15369.0,142.6232,142.6232,142.1961,142.3054,15369.0
2023-04-14 11:30:00,143.32,143.41,143.07,143.09,5846.0,142.3352,142.4245,142.0869,142.1067,5846.0
2023-04-14 11:40:00,143.05,143.23,142.98,142.98,6713.0,142.067,142.2458,141.9975,141.9975,6713.0
2023-04-14 11:50:00,142.97,143.16,142.88,143.16,8579.0,141.9876,142.1763,141.8982,142.1763,8579.0
2023-04-14 12:00:00,143.16,143.16,142.73,142.89,8318.0,142.1763,142.1763,141.7492,141.9081,8318.0
2023-04-14 12:10:00,142.95,143.01,142.88,142.92,8148.0,141.9677,142.0273,141.8982,141.9379,8148.0
2023-04-14 12:20:00,142.9,143.01,142.8,142.93,6606.0,141.918,142.0273,141.8187,141.9478,6606.0
2023-04-14 12:30:00,142.91,143.15,142.91,143.12,14363.0,141.928,142.1663,141.928,142.1365,14363.0
2023-04-14 12:40:00,143.14,143.25,142.91,142.99,13672.0,142.1564,142.2656,141.928,142.0074,13672.0
2023-04-14 12:50:00,142.98,143.01,142.86,142.99,7094.0,141.9975,142.0273,141.8783,142.0074,7094.0
2023-04-14 13:00:00,143.0,143.22,142.97,143.02,11748.0,142.0174,142.2359,141.9876,142.0372,11748.0
2023-04-14 13:10:00,143.03,143.3,143.03,143.22,9904.0,142.0472,142.3153,142.0472,142.2359,9904.0
2023-04-14 13:20:00,143.2,143.23,142.93,142.93,7356.0,142.216,142.2458,141.9478,141.9478,7356.0
2023-04-14 13:30:00,142.93,142.93,142.68,142.73,9043.0,141.9478,141.9478,141.6996,141.7492,9043.0
2023-04-14 13:40:00,142.75,143.14,142.74,143.12,9217.0,141.7691,142.1564,141.7591,142.1365,9217.0
2023-04-14 13:50:00,143.15,143.17,143.03,143.05,9584.0,142.1663,142.1862,142.0472,142.067,9584.0
2023-04-14 14:00:00,143.05,143.18,142.93,143.15,10858.0,142.067,142.1961,141.9478,142.1663,10858.0
2023-04-14 14:10:00,143.18,143.41,143.12,143.36,10324.0,142.1961,142.4245,142.1365,142.3749,10324.0
2023-04-14 14:20:00,143.34,143.83,143.34,143.8,17868.0,142.355,142.8417,142.355,142.8119,17868.0
2023-04-14 14:30:00,143.82,144.19,143.82,144.09,15187.0,142.8317,143.1992,142.8317,143.0999,15187.0
2023-04-14 14:40:00,144.06,144.15,143.91,143.94,11397.0,143.0701,143.1595,142.9211,142.9509,11397.0
2023-04-14 14:50:00,143.94,143.95,143.56,143.64,12359.0,142.9509,142.9608,142.5735,142.653,12359.0
2023-04-14 15:00:00,143.61,143.83,143.54,143.73,28824.0,142.6232,142.8417,142.5537,142.7423,28824.0
2023-04-14 15:10:00,143.75,143.75,143.35,143.5,17877.0,142.7622,142.7622,142.365,142.5139,17877.0
2023-04-14 15:20:00,143.54,143.77,143.49,143.67,12532.0,142.5537,142.7821,142.504,142.6828,12532.0
2023-04-14 15:30:00,143.69,143.95,143.64,143.9,16694.0,142.7026,142.9608,142.653,142.9112,16694.0
2023-04-14 15:40:00,143.97,144.22,143.83,144.14,21668.0,142.9807,143.229,142.8417,143.1495,21668.0
2023-04-14 15:50:00,144.13,144.38,143.9,144.3,85058.0,143.1396,143.3879,142.9112,143.3084,85058.0
2023-04-17 09:30:00,144.78,145.91,144.72,145.64,28503.0,143.7851,144.9074,143.7255,144.6392,28503.0
2023-04-17 09:40:00,145.63,145.93,145.41,145.71,19414.0,144.6293,144.9272,144.4108,144.7087,19414.0
2023-04-17 09:50:00,145.74,145.98,145.36,145.43,18627.0,144.7385,144.9769,144.3611,144.4307,18627.0
2023-04-17 10:00:00,145.48,145.62,145.08,145.11,18282.0,144.4803,144.6194,144.0831,144.1129,18282.0
2023-04-17 10:10:00,145.11,145.19,144.7,144.79,20994.0,144.1129,144.1923,143.7057,143.7951,20994.0
2023-04-17 10:20:00,144.74,144.99,144.61,144.86,40267.0,143.7454,143.9937,143.6163,143.8646,40267.0
2023-04-17 10:30:00,144.82,145.13,144.77,144.77,14245.0,143.8249,144.1327,143.7752,143.7752,14245.0
2023-04-17 10:40:00,144.78,145.2,144.6,145.2,11579.0,143.7851,144.2022,143.6064,144.2022,11579.0
2023-04-17 10:50:00,145.16,145.35,145.08,145.33,16863.0,144.1625,144.3512,144.0831,144.3314,16863.0
2023-04-17 11:00:00,145.34,145.36,144.78,144.81,11697.0,144.3413,144.3611,143.7851,143.8149,11697.0
2023-04-17 11:10:00,144.81,144.94,144.73,144.92,16344.0,143.8149,143.944,143.7355,143.9242,16344.0
2023-04-17 11:20:00,144.91,144.97,144.64,144.65,13397.0,143.9142,143.9738,143.6461,143.656,13397.0
2023-04-17 11:30:00,144.65,144.66,144.23,144.26,10904.0,143.656,143.666,143.2389,143.2687,10904.0
2023-04-17 11:40:00,144.35,144.39,144.17,144.31,9754.0,143.3581,143.3978,143.1793,143.3184,9754.0
2023-04-17 11:50:00,144.34,144.4,144.21,144.39,11669.0,143.3482,143.4077,143.219,143.3978,11669.0
2023-04-17 12:00:00,144.4,144.56,144.4,144.51,8543.0,143.4077,143.5666,143.4077,143.517,8543.0
2023-04-17 12:10:00,144.55,144.69,144.46,144.66,10734.0,143.5567,143.6957,143.4673,143.666,10734.0
2023-04-17 12:20:00,144.67,144.67,144.47,144.56,8341.0,143.6759,143.6759,143.4773,143.5666,8341.0
2023-04-17 12:30:00,144.58,144.73,144.58,144.64,7298.0,143.5865,143.7355,143.5865,143.6461,7298.0
2023-04-17 12:40:00,144.65,144.67,144.49,144.49,8341.0,143.656,143.6759,143.4971,143.4971,8341.0
2023-04-17 12:50:00,144.53,144.67,144.46,144.52,6128.0,143.5368,143.6759,143.4673,143.5269,6128.0
2023-04-17 13:00:00,144.54,144.57,144.36,144.36,5101.0,143.5468,143.5766,143.368,143.368,5101.0
2023-04-17 13:10:00,144.39,144.72,144.39,144.69,7824.0,143.3978,143.7255,143.3978,143.6957,7824.0
2023-04-17 13:20:00,144.69,144.73,144.54,144.61,8529.0,143.6957,143.7355,143.5468,143.6163,8529.0
2023-04-17 13:30:00,144.56,144.61,144.32,144.49,31059.0,143.5666,143.6163,143.3283,143.4971,31059.0
2023-04-17 13:40:00,144.46,144.53,144.43,144.53,8774.0,143.4673,143.5368,143.4375,143.5368,8774.0
2023-04-17 13:50:00,144.52,144.52,144.28,144.41,8739.0,143.5269,143.5269,143.2886,143.4177,8739.0
2023-04-17 14:00:00,144.41,144.44,144.24,144.35,9435.0,143.4177,143.4475,143.2488,143.3581,9435.0
2023-04-17 14:10:00,144.33,144.47,144.3,144.44,10064.0,143.3382,143.4773,143.3084,143.4475,10064.0
2023-04-17 14:20:00,144.49,144.55,144.45,144.51,8568.0,143.4971,143.5567,143.4574,143.517,8568.0
2023-04-17 14:30:00,144.5,144.78,144.5,144.78,7751.0,143.5071,143.7851,143.5071,143.7851,7751.0
2023-04-17 14:40:00,144.81,144.98,144.8,144.92,10683.0,143.8149,143.9838,143.805,143.9242,10683.0
2023-04-17 14:50:00,144.93,145.14,144.89,145.14,14533.0,143.9341,144.1427,143.8944,144.1427,14533.0
2023-04-17 15:00:00,145.14,145.32,145.14,145.3,18751.0,144.1427,144.3214,144.1427,144.3016,18751.0
2023-04-17 15:10:00,145.3,145.4,145.26,145.36,16338.0,144.3016,144.4009,144.2618,144.3611,16338.0
2023-04-17 15:20:00,145.36,145.43,145.33,145.39,23560.0,144.3611,144.4307,144.3314,144.3909,23560.0
2023-04-17 15:30:00,145.37,145.37,144.96,145.07,24580.0,144.3711,144.3711,143.9639,144.0731,24580.0
2023-04-17 15:40:00,145.07,145.09,144.93,145.08,22823.0,144.0731,144.093,143.9341,144.0831,22823.0
2023-04-17 15:50:00,145.08,145.2,145.07,145.14,128888.0,144.0831,144.2022,144.0731,144.1427,128888.0
2023-04-18 09:30:00,146.23,147.33,146.0,146.85,32612.0,145.2252,146.3176,144.9967,145.8409,32612.0
2023-04-18 09:40:00,146.85,147.45,146.69,147.42,25526.0,145.8409,146.4368,145.682,146.407,25526.0
2023-04-18 09:50:00,147.42,147.45,146.95,146.96,26562.0,146.407,146.4368,145.9402,145.9502,26562.0
2023-04-18 10:00:00,147.0,147.16,146.57,146.84,16754.0,145.9899,146.1488,145.5628,145.831,16754.0
2023-04-18 10:10:00,146.82,147.38,146.79,147.32,33184.0,145.8111,146.3673,145.7813,146.3077,33184.0
2023-04-18 10:20:00,147.3,147.4,146.87,146.97,18146.0,146.2878,146.3871,145.8608,145.9601,18146.0
2023-04-18 10:30:00,146.98,147.17,146.82,147.17,15544.0,145.97,146.1587,145.8111,146.1587,15544.0
2023-04-18 10:40:00,147.25,147.52,147.22,147.41,20030.0,146.2382,146.5063,146.2084,146.3971,20030.0
2023-04-18 10:50:00,147.38,147.49,147.21,147.48,24821.0,146.3673,146.4765,146.1984,146.4666,24821.0
2023-04-18 11:00:00,147.53,147.66,147.35,147.49,18704.0,146.5162,146.6453,146.3375,146.4765,18704.0
2023-04-18 11:10:00,147.56,147.91,147.51,147.88,17183.0,146.546,146.8936,146.4964,146.8638,17183.0
2023-04-18 11:20:00,147.88,147.95,147.65,147.93,8563.0,146.8638,146.9333,146.6354,146.9135,8563.0
2023-04-18 11:30:00,147.95,148.12,147.74,147.75,13273.0,146.9333,147.1022,146.7248,146.7347,13273.0
2023-04-18 11:40:00,147.62,147.86,147.56,147.82,17332.0,146.6056,146.844,146.546,146.8042,17332.0
2023-04-18 11:50:00,147.82,147.9,147.68,147.75,9098.0,146.8042,146.8837,146.6652,146.7347,9098.0
2023-04-18 12:00:00,147.71,147.78,147.52,147.59,14527.0,146.695,146.7645,146.5063,146.5758,14527.0
2023-04-18 12:10:00,147.58,147.83,147.58,147.79,15038.0,146.5659,146.8142,146.5659,146.7744,15038.0
2023-04-18 12:20:00,147.8,147.93,147.67,147.91,27817.0,146.7844,146.9135,146.6553,146.8936,27817.0
2023-04-18 12:30:00,147.94,147.94,147.72,147.78,22707.0,146.9234,146.9234,146.7049,146.7645,22707.0
2023-04-18 12:40:00,147.79,147.9,147.76,147.87,11319.0,146.7744,146.8837,146.7447,146.8539,11319.0
2023-04-18 12:50:00,147.87,147.9,147.52,147.52,10723.0,146.8539,146.8837,146.5063,146.5063,10723.0
2023-04-18 13:00:00,147.46,147.61,147.35,147.37,7896.0,146.4467,146.5957,146.3375,146.3573,7896.0
2023-04-18 13:10:00,147.32,147.4,147.15,147.24,13194.0,146.3077,146.3871,146.1388,146.2282,13194.0
2023-04-18 13:20:00,147.25,147.31,147.01,147.04,6164.0,146.2382,146.2977,145.9998,146.0296,6164.0
2023-04-18 13:30:00,147.05,147.35,147.04,147.34,17059.0,146.0395,146.3375,146.0296,146.3275,17059.0
2023-04-18 13:40:00,147.36,147.68,147.29,147.62,11263.0,146.3474,146.6652,146.2779,146.6056,11263.0
2023-04-18 13:50:00,147.59,147.73,147.22,147.27,14308.0,146.5758,146.7149,146.2084,146.258,14308.0
2023-04-18 14:00:00,147.3,147.36,147.2,147.31,12916.0,146.2878,146.3474,146.1885,146.2977,12916.0
2023-04-18 14:10:00,147.29,147.42,147.13,147.22,16812.0,146.2779,146.407,146.119,146.2084,16812.0
2023-04-18 14:20:00,147.21,147.31,147.15,147.2,20119.0,146.1984,146.2977,146.1388,146.1885,20119.0
2023-04-18 14:30:00,147.24,147.36,147.11,147.15,28180.0,146.2282,146.3474,146.0991,146.1388,28180.0
2023-04-18 14:40:00,147.13,147.39,146.98,147.16,11926.0,146.119,146.3772,145.97,146.1488,11926.0
2023-04-18 14:50:00,147.17,147.36,147.12,147.28,28052.0,146.1587,146.3474,146.1091,146.268,28052.0
2023-04-18 15:00:00,147.31,147.43,147.25,147.35,15654.0,146.2977,146.4169,146.2382,146.3375,15654.0
2023-04-18 15:10:00,147.39,147.39,147.18,147.24,16802.0,146.3772,146.3772,146.1686,146.2282,16802.0
2023-04-18 15:20:00,147.24,147.41,147.07,147.16,79947.0,146.2282,146.3971,146.0594,146.1488,79947.0
2023-04-18 15:30:00,147.14,147.28,147.03,147.03,30212.0,146.1289,146.268,146.0197,146.0197,30212.0
2023-04-18 15:40:00,147.0,147.02,146.76,146.97,49173.0,145.9899,146.0097,145.7515,145.9601,49173.0
2023-04-18 15:50:00,146.99,147.17,146.81,147.01,197242.0,145.9799,146.1587,145.8012,145.9998,197242.0
2023-04-19 09:30:00,146.62,147.01,145.87,146.72,45462.0,145.6125,145.9998,144.8676,145.7118,45462.0
2023-04-19 09:40:00,147.0,147.21,146.42,146.55,11501.0,145.9899,146.1984,145.4139,145.543,11501.0
2023-04-19 09:50:00,146.55,146.62,145.8,145.8,23500.0,145.543,145.6125,144.7981,144.7981,23500.0
2023-04-19 10:00:00,145.94,146.39,145.69,146.02,117251.0,144.9372,145.3841,144.6889,145.0166,117251.0
2023-04-19 10:10:00,146.03,146.3,145.93,146.08,94722.0,145.0265,145.2947,144.9272,145.0762,94722.0
2023-04-19 10:20:00,146.09,146.21,145.68,146.2,79436.0,145.0861,145.2053,144.6789,145.1954,79436.0
2023-04-19 10:30:00,146.2,146.56,146.14,146.55,15296.0,145.1954,145.5529,145.1358,145.543,15296.0
2023-04-19 10:40:00,146.59,146.78,146.48,146.55,7964.0,145.5827,145.7714,145.4734,145.543,7964.0
2023-04-19 10:50:00,146.51,146.59,146.39,146.47,10469.0,145.5032,145.5827,145.3841,145.4635,10469.0
2023-04-19 11:00:00,146.52,146.52,146.29,146.46,6750.0,145.5132,145.5132,145.2848,145.4536,6750.0
2023-04-19 11:10:00,146.45,146.57,146.37,146.49,7202.0,145.4437,145.5628,145.3642,145.4834,7202.0
2023-04-19 11:20:00,146.49,146.82,146.33,146.79,13004.0,145.4834,145.8111,145.3245,145.7813,13004.0
2023-04-19 11:30:00,146.79,146.79,146.58,146.66,10481.0,145.7813,145.7813,145.5728,145.6522,10481.0
2023-04-19 11:40:00,146.67,146.7,146.58,146.68,11069.0,145.6621,145.6919,145.5728,145.6721,11069.0
2023-04-19 11:50:00,146.7,146.72,146.48,146.57,15446.0,145.6919,145.7118,145.4734,145.5628,15446.0
2023-04-19 12:00:00,146.57,146.66,146.46,146.46,14798.0,145.5628,145.6522,145.4536,145.4536,14798.0
2023-04-19 12:10:00,146.46,146.64,146.46,146.62,22795.0,145.4536,145.6323,145.4536,145.6125,22795.0
2023-04-19 12:20:00,146.62,146.9,146.55,146.9,12297.0,145.6125,145.8906,145.543,145.8906,12297.0
2023-04-19 12:30:00,146.89,146.96,146.74,146.84,16548.0,145.8806,145.9502,145.7317,145.831,16548.0
2023-04-19 12:40:00,146.84,147.14,146.84,147.13,7324.0,145.831,146.1289,145.831,146.119,7324.0
2023-04-19 12:50:00,147.17,147.3,147.13,147.22,6483.0,146.1587,146.2878,146.119,146.2084,6483.0
2023-04-19 13:00:00,147.19,147.32,147.19,147.32,4053.0,146.1786,146.3077,146.1786,146.3077,4053.0
2023-04-19 13:10:00,147.34,147.37,147.14,147.16,8712.0,146.3275,146.3573,146.1289,146.1488,8712.0
2023-04-19 13:20:00,147.12,147.33,147.08,147.27,6158.0,146.1091,146.3176,146.0693,146.258,6158.0
2023-04-19 13:30:00,147.28,147.36,147.12,147.34,11411.0,146.268,146.3474,146.1091,146.3275,11411.0
2023-04-19 13:40:00,147.33,147.46,147.29,147.4,10822.0,146.3176,146.4467,146.2779,146.3871,10822.0
2023-04-19 13:50:00,147.41,147.5,147.3,147.5,12645.0,146.3971,146.4864,146.2878,146.4864,12645.0
2023-04-19 14:00:00,147.53,147.67,147.4,147.45,7650.0,146.5162,146.6553,146.3871,146.4368,7650.0
2023-04-19 14:10:00,147.46,147.52,147.37,147.4,12060.0,146.4467,146.5063,146.3573,146.3871,12060.0
2023-04-19 14:20:00,147.42,147.46,147.23,147.23,7600.0,146.407,146.4467,146.2183,146.2183,7600.0
2023-04-19 14:30:00,147.25,147.29,147.2,147.26,10121.0,146.2382,146.2779,146.1885,146.2481,10121.0
2023-04-19 14:40:00,147.26,147.32,147.12,147.25,15751.0,146.2481,146.3077,146.1091,146.2382,15751.0
2023-04-19 14:50:00,147.25,147.25,147.16,147.25,9501.0,146.2382,146.2382,146.1488,146.2382,9501.0
2023-04-19 15:00:00,147.27,147.27,147.11,147.21,10491.0,146.258,146.258,146.0991,146.1984,10491.0
2023-04-19 15:10:00,147.19,147.35,147.19,147.21,17187.0,146.1786,146.3375,146.1786,146.1984,17187.0
2023-04-19 15:20:00,147.21,147.35,147.19,147.27,20547.0,146.1984,146.3375,146.1786,146.258,20547.0
2023-04-19 15:30:00,147.21,147.25,146.94,147.01,33388.0,146.1984,146.2382,145.9303,145.9998,33388.0
2023-04-19 15:40:00,147.0,147.0,146.67,146.89,39368.0,145.9899,145.9899,145.6621,145.8806,39368.0
2023-04-19 15:50:00,146.87,147.03,146.79,147.0,106442.0,145.8608,146.0197,145.7813,145.9899,106442.0
2023-04-20 09:30:00,146.72,147.04,146.16,146.73,20632.0,145.7118,146.0296,145.1556,145.7217,20632.0
2023-04-20 09:40:00,146.72,146.92,146.48,146.57,16410.0,145.7118,145.9104,145.4734,145.5628,16410.0
2023-04-20 09:50:00,146.52,146.76,146.5,146.71,4757.0,145.5132,145.7515,145.4933,145.7019,4757.0
2023-04-20 10:00:00,146.66,146.99,146.62,146.71,9033.0,145.6522,145.9799,145.6125,145.7019,9033.0
2023-04-20 10:10:00,146.77,147.0,146.72,146.83,10690.0,145.7615,145.9899,145.7118,145.821,10690.0
2023-04-20 10:20:00,146.88,147.14,146.8,147.13,5232.0,145.8707,146.1289,145.7913,146.119,5232.0
2023-04-20 10:30:00,147.04,147.06,146.8,147.0,23612.0,146.0296,146.0495,145.7913,145.9899,23612.0
2023-04-20 10:40:00,147.08,147.21,146.98,147.21,10010.0,146.0693,146.1984,145.97,146.1984,10010.0
2023-04-20 10:50:00,147.25,147.53,147.23,147.35,7743.0,146.2382,146.5162,146.2183,146.3375,7743.0
2023-04-20 11:00:00,147.35,147.35,147.02,147.24,7038.0,146.3375,146.3375,146.0097,146.2282,7038.0
2023-04-20 11:10:00,147.28,147.38,147.06,147.06,10698.0,146.268,146.3673,146.0495,146.0495,10698.0
2023-04-20 11:20:00,147.09,147.1,146.96,147.01,8957.0,146.0793,146.0892,145.9502,145.9998,8957.0
2023-04-20 11:30:00,147.03,147.03,146.88,147.0,6387.0,146.0197,146.0197,145.8707,145.9899,6387.0
2023-04-20 11:40:00,146.97,147.16,146.94,147.1,11199.0,145.9601,146.1488,145.9303,146.0892,11199.0
2023-04-20 11:50:00,147.08,147.14,146.99,147.03,16221.0,146.0693,146.1289,145.9799,146.0197,16221.0
2023-04-20 12:00:00,147.03,147.2,147.0,147.18,15975.0,146.0197,146.1885,145.9899,146.1686,15975.0
2023-04-20 12:10:00,147.18,147.33,147.18,147.19,5284.0,146.1686,146.3176,146.1686,146.1786,5284.0
2023-04-20 12:20:00,147.2,147.4,147.18,147.38,5442.0,146.1885,146.3871,146.1686,146.3673,5442.0
2023-04-20 12:30:00,147.4,147.51,147.4,147.45,3230.0,146.3871,146.4964,146.3871,146.4368,3230.0
2023-04-20 12:40:00,147.45,147.51,147.4,147.48,6907.0,146.4368,146.4964,146.3871,146.4666,6907.0
2023-04-20 12:50:00,147.49,147.58,147.43,147.53,3292.0,146.4765,146.5659,146.4169,146.5162,3292.0
2023-04-20 13:00:00,147.58,147.73,147.55,147.72,5050.0,146.5659,146.7149,146.5361,146.7049,5050.0
2023-04-20 13:10:00,147.71,147.78,147.6,147.71,7865.0,146.695,146.7645,146.5858,146.695,7865.0
2023-04-20 13:20:00,147.71,147.71,147.47,147.5,6668.0,146.695,146.695,146.4566,146.4864,6668.0
2023-04-20 13:30:00,147.5,147.53,147.39,147.48,3940.0,146.4864,146.5162,146.3772,146.4666,3940.0
2023-04-20 13:40:00,147.48,147.53,147.46,147.47,3908.0,146.4666,146.5162,146.4467,146.4566,3908.0
2023-04-20 13:50:00,147.44,147.67,147.39,147.61,8417.0,146.4269,146.6553,146.3772,146.5957,8417.0
2023-04-20 14:00:00,147.6,147.65,147.48,147.51,13653.0,146.5858,146.6354,146.4666,146.4964,13653.0
2023-04-20 14:10:00,147.58,147.6,147.43,147.45,5040.0,146.5659,146.5858,146.4169,146.4368,5040.0
2023-04-20 14:20:00,147.45,147.49,147.25,147.25,7083.0,146.4368,146.4765,146.2382,146.2382,7083.0
2023-04-20 14:30:00,147.25,147.29,146.97,147.07,16357.0,146.2382,146.2779,145.9601,146.0594,16357.0
2023-04-20 14:40:00,147.03,147.16,146.98,146.99,17267.0,146.0197,146.1488,145.97,145.9799,17267.0
2023-04-20 14:50:00,146.98,147.16,146.98,147.16,12849.0,145.97,146.1488,145.97,146.1488,12849.0
2023-04-20 15:00:00,147.17,147.18,146.9,146.97,12831.0,146.1587,146.1686,145.8906,145.9601,12831.0
2023-04-20 15:10:00,146.97,146.97,146.65,146.73,11608.0,145.9601,145.9601,145.6423,145.7217,11608.0
2023-04-20 15:20:00,146.72,146.83,146.66,146.71,17470.0,145.7118,145.821,145.6522,145.7019,17470.0
2023-04-20 15:30:00,146.72,147.01,146.72,147.01,20807.0,145.7118,145.9998,145.7118,145.9998,20807.0
2023-04-20 15:40:00,147.01,147.03,146.8,146.92,31699.0,145.9998,146.0197,145.7913,145.9104,31699.0
2023-04-20 15:50:00,146.91,147.24,146.72,147.04,115435.0,145.9005,146.2282,145.7118,146.0296,115435.0
2023-04-21 09:30:00,147.3,147.87,146.88,147.17,41754.0,146.2878,146.8539,145.8707,146.1587,41754.0
2023-04-21 09:40:00,147.04,147.33,146.94,147.08,12340.0,146.0296,146.3176,145.9303,146.0693,12340.0
2023-04-21 09:50:00,146.98,147.02,146.32,146.67,9280.0,145.97,146.0097,145.3145,145.6621,9280.0
2023-04-21 10:00:00,146.5,146.96,146.34,146.94,10590.0,145.4933,145.9502,145.3344,145.9303,10590.0
2023-04-21 10:10:00,146.94,147.4,146.76,147.27,12052.0,145.9303,146.3871,145.7515,146.258,12052.0
2023-04-21 10:20:00,147.32,147.4,147.08,147.35,14378.0,146.3077,146.3871,146.0693,146.3375,14378.0
2023-04-21 10:30:00,147.41,147.62,147.26,147.42,10770.0,146.3971,146.6056,146.2481,146.407,10770.0
2023-04-21 10:40:00,147.44,147.44,146.87,147.1,8029.0,146.4269,146.4269,145.8608,146.0892,8029.0
2023-04-21 10:50:00,147.18,147.21,146.82,147.06,17649.0,146.1686,146.1984,145.8111,146.0495,17649.0
2023-04-21 11:00:00,147.08,147.42,147.03,147.29,7427.0,146.0693,146.407,146.0197,146.2779,7427.0
2023-04-21 11:10:00,147.26,147.4,147.19,147.4,10825.0,146.2481,146.3871,146.1786,146.3871,10825.0
2023-04-21 11:20:00,147.39,147.45,147.22,147.34,6790.0,146.3772,146.4368,146.2084,146.3275,6790.0
2023-04-21 11:30:00,147.4,147.62,147.35,147.46,10359.0,146.3871,146.6056,146.3375,146.4467,10359.0
2023-04-21 11:40:00,147.49,147.67,147.21,147.21,12629.0,146.4765,146.6553,146.1984,146.1984,12629.0
2023-04-21 11:50:00,147.2,147.56,147.19,147.55,5872.0,146.1885,146.546,146.1786,146.5361,5872.0
2023-04-21 12:00:00,147.57,147.67,147.52,147.57,6790.0,146.556,146.6553,146.5063,146.556,6790.0
2023-04-21 12:10:00,147.58,147.77,147.46,147.77,6754.0,146.5659,146.7546,146.4467,146.7546,6754.0
2023-04-21 12:20:00,147.76,147.76,147.53,147.6,9942.0,146.7447,146.7447,146.5162,146.5858,9942.0
2023-04-21 12:30:00,147.59,147.72,147.54,147.54,7568.0,146.5758,146.7049,146.5262,146.5262,7568.0
2023-04-21 12:40:00,147.53,147.7,147.51,147.64,9491.0,146.5162,146.6851,146.4964,146.6255,9491.0
2023-04-21 12:50:00,147.64,147.81,147.62,147.68,7178.0,146.6255,146.7943,146.6056,146.6652,7178.0
2023-04-21 13:00:00,147.66,147.69,147.48,147.68,19034.0,146.6453,146.6751,146.4666,146.6652,19034.0
2023-04-21 13:10:00,147.68,147.77,147.52,147.61,7271.0,146.6652,146.7546,146.5063,146.5957,7271.0
2023-04-21 13:20:00,147.62,147.74,147.57,147.72,7633.0,146.6056,146.7248,146.556,146.7049,7633.0
2023-04-21 13:30:00,147.75,148.0,147.75,147.96,13563.0,146.7347,146.983,146.7347,146.9433,13563.0
2023-04-21 13:40:00,148.03,148.21,148.03,148.13,8218.0,147.0128,147.1916,147.0128,147.1121,8218.0
2023-04-21 13:50:00,148.16,148.29,148.08,148.29,11474.0,147.1419,147.271,147.0625,147.271,11474.0
2023-04-21 14:00:00,148.32,148.43,148.15,148.19,9330.0,147.3008,147.41,147.132,147.1717,9330.0
2023-04-21 14:10:00,148.17,148.19,147.9,147.9,8930.0,147.1518,147.1717,146.8837,146.8837,8930.0
2023-04-21 14:20:00,147.92,148.04,147.87,147.97,15072.0,146.9036,147.0227,146.8539,146.9532,15072.0
2023-04-21 14:30:00,147.96,148.02,147.77,147.81,55158.0,146.9433,147.0029,146.7546,146.7943,55158.0
2023-04-21 14:40:00,147.81,147.88,147.74,147.88,10921.0,146.7943,146.8638,146.7248,146.8638,10921.0
2023-04-21 14:50:00,147.88,147.98,147.82,147.98,13517.0,146.8638,146.9631,146.8042,146.9631,13517.0
2023-04-21 15:00:00,148.01,148.08,147.91,148.05,17028.0,146.9929,147.0625,146.8936,147.0327,17028.0
2023-04-21 15:10:00,148.05,148.07,147.91,147.99,15942.0,147.0327,147.0525,146.8936,146.9731,15942.0
2023-04-21 15:20:00,147.99,148.22,147.99,148.2,23148.0,146.9731,147.2015,146.9731,147.1816,23148.0
2023-04-21 15:30:00,148.21,148.42,148.18,148.29,37547.0,147.1916,147.4001,147.1618,147.271,37547.0
2023-04-21 15:40:00,148.31,148.4,148.02,148.03,29414.0,147.2909,147.3803,147.0029,147.0128,29414.0
2023-04-21 15:50:00,148.02,148.28,147.94,148.03,133782.0,147.0029,147.2611,146.9234,147.0128,133782.0
2023-04-24 09:30:00,148.58,148.91,148.03,148.25,30638.0,147.559,147.8868,147.0128,147.2313,30638.0
2023-04-24 09:40:00,148.34,148.44,148.06,148.25,28981.0,147.3207,147.42,147.0426,147.2313,28981.0
2023-04-24 09:50:00,148.24,148.24,148.0,148.02,14362.0,147.2214,147.2214,146.983,147.0029,14362.0
2023-04-24 10:00:00,148.02,148.14,147.68,147.88,18272.0,147.0029,147.122,146.6652,146.8638,18272.0
2023-04-24 10:10:00,147.85,148.17,147.79,148.13,15783.0,146.834,147.1518,146.7744,147.1121,15783.0
2023-04-24 10:20:00,148.13,148.23,147.94,147.94,12309.0,147.1121,147.2114,146.9234,146.9234,12309.0
2023-04-24 10:30:00,147.99,148.04,147.65,147.7,16693.0,146.9731,147.0227,146.6354,146.6851,16693.0
2023-04-24 10:40:00,147.66,147.74,147.23,147.28,12759.0,146.6453,146.7248,146.2183,146.268,12759.0
2023-04-24 10:50:00,147.28,147.31,147.0,147.13,18623.0,146.268,146.2977,145.9899,146.119,18623.0
2023-04-24 11:00:00,147.11,147.23,147.07,147.16,20054.0,146.0991,146.2183,146.0594,146.1488,20054.0
2023-04-24 11:10:00,147.15,147.25,147.0,147.2,15219.0,146.1388,146.2382,145.9899,146.1885,15219.0
2023-04-24 11:20:00,147.2,147.29,147.01,147.19,12286.0,146.1885,146.2779,145.9998,146.1786,12286.0
2023-04-24 11:30:00,147.11,147.41,147.11,147.16,7539.0,146.0991,146.3971,146.0991,146.1488,7539.0
2023-04-24 11:40:00,147.16,147.27,147.11,147.15,8636.0,146.1488,146.258,146.0991,146.1388,8636.0
2023-04-24 11:50:00,147.14,147.32,147.06,147.26,12401.0,146.1289,146.3077,146.0495,146.2481,12401.0
2023-04-24 12:00:00,147.28,147.39,147.27,147.39,8826.0,146.268,146.3772,146.258,146.3772,8826.0
2023-04-24 12:10:00,147.4,147.4,147.05,147.14,13580.0,146.3871,146.3871,146.0395,146.1289,13580.0
2023-04-24 12:20:00,147.16,147.18,147.05,147.17,9190.0,146.1488,146.1686,146.0395,146.1587,9190.0
2023-04-24 12:30:00,147.15,147.34,147.14,147.33,7776.0,146.1388,146.3275,146.1289,146.3176,7776.0
2023-04-24 12:40:00,147.34,147.42,147.3,147.38,8102.0,146.3275,146.407,146.2878,146.3673,8102.0
2023-04-24 12:50:00,147.39,147.46,147.34,147.46,7246.0,146.3772,146.4467,146.3275,146.4467,7246.0
2023-04-24 13:00:00,147.48,147.53,147.24,147.27,10417.0,146.4666,146.5162,146.2282,146.258,10417.0
2023-04-24 13:10:00,147.23,147.4,147.23,147.28,9851.0,146.2183,146.3871,146.2183,146.268,9851.0
2023-04-24 13:20:00,147.28,147.44,147.22,147.43,11334.0,146.268,146.4269,146.2084,146.4169,11334.0
2023-04-24 13:30:00,147.46,147.52,147.36,147.46,12838.0,146.4467,146.5063,146.3474,146.4467,12838.0
2023-04-24 13:40:00,147.45,147.64,147.4,147.45,18978.0,146.4368,146.6255,146.3871,146.4368,18978.0
2023-04-24 13:50:00,147.44,147.51,147.38,147.43,9384.0,146.4269,146.4964,146.3673,146.4169,9384.0
2023-04-24 14:00:00,147.45,147.52,147.41,147.5,12648.0,146.4368,146.5063,146.3971,146.4864,12648.0
2023-04-24 14:10:00,147.47,147.48,147.36,147.44,10551.0,146.4566,146.4666,146.3474,146.4269,10551.0
2023-04-24 14:20:00,147.43,147.44,147.3,147.34,12660.0,146.4169,146.4269,146.2878,146.3275,12660.0
2023-04-24 14:30:00,147.39,147.56,147.28,147.48,25819.0,146.3772,146.546,146.268,146.4666,25819.0
2023-04-24 14:40:00,147.47,147.74,147.46,147.73,25178.0,146.4566,146.7248,146.4467,146.7149,25178.0
2023-04-24 14:50:00,147.75,147.98,147.73,147.92,21127.0,146.7347,146.9631,146.7149,146.9036,21127.0
2023-04-24 15:00:00,147.93,148.16,147.93,148.15,14118.0,146.9135,147.1419,146.9135,147.132,14118.0
2023-04-24 15:10:00,148.17,148.23,148.05,148.11,15237.0,147.1518,147.2114,147.0327,147.0922,15237.0
2023-04-24 15:20:00,148.12,148.22,148.01,148.14,25868.0,147.1022,147.2015,146.9929,147.122,25868.0
2023-04-24 15:30:00,148.14,148.29,147.95,148.0,29666.0,147.122,147.271,146.9333,146.983,29666.0
2023-04-24 15:40:00,147.98,148.06,147.89,148.03,42216.0,146.9631,147.0426,146.8738,147.0128,42216.0
2023-04-24 15:50:00,148.02,148.49,147.93,148.47,188897.0,147.0029,147.4696,146.9135,147.4498,188897.0
2023-04-25 09:30:00,148.0,148.25,147.56,147.81,14679.0,146.983,147.2313,146.546,146.7943,14679.0
2023-04-25 09:40:00,147.91,147.99,147.28,147.74,17787.0,146.8936,146.9731,146.268,146.7248,17787.0
2023-04-25 09:50:00,147.71,148.17,147.57,148.09,12952.0,146.695,147.1518,146.556,147.0724,12952.0
2023-04-25 10:00:00,148.02,148.59,148.01,148.49,18585.0,147.0029,147.569,146.9929,147.4696,18585.0
2023-04-25 10:10:00,148.49,148.49,147.89,147.96,21807.0,147.4696,147.4696,146.8738,146.9433,21807.0
2023-04-25 10:20:00,147.99,148.03,147.66,147.93,23279.0,146.9731,147.0128,146.6453,146.9135,23279.0
2023-04-25 10:30:00,147.92,147.95,147.58,147.59,17997.0,146.9036,146.9333,146.5659,146.5758,17997.0
2023-04-25 10:40:00,147.59,147.61,147.28,147.49,15847.0,146.5758,146.5957,146.268,146.4765,15847.0
2023-04-25 10:50:00,147.46,147.82,147.4,147.7,26016.0,146.4467,146.8042,146.3871,146.6851,26016.0
2023-04-25 11:00:00,147.73,147.74,147.41,147.73,11145.0,146.7149,146.7248,146.3971,146.7149,11145.0
2023-04-25 11:10:00,147.72,147.86,147.64,147.81,13300.0,146.7049,146.844,146.6255,146.7943,13300.0
2023-04-25 11:20:00,147.85,147.85,147.55,147.64,8025.0,146.834,146.834,146.5361,146.6255,8025.0
2023-04-25 11:30:00,147.58,147.6,147.28,147.28,7456.0,146.5659,146.5858,146.268,146.268,7456.0
2023-04-25 11:40:00,147.32,147.37,147.18,147.23,9793.0,146.3077,146.3573,146.1686,146.2183,9793.0
2023-04-25 11:50:00,147.21,147.24,146.98,147.24,11104.0,146.1984,146.2282,145.97,146.2282,11104.0
2023-04-25 12:00:00,147.22,147.43,147.21,147.31,6990.0,146.2084,146.4169,146.1984,146.2977,6990.0
2023-04-25 12:10:00,147.36,147.5,147.18,147.46,10231.0,146.3474,146.4864,146.1686,146.4467,10231.0
2023-04-25 12:20:00,147.44,147.5,147.36,147.41,11748.0,146.4269,146.4864,146.3474,146.3971,11748.0
2023-04-25 12:30:00,147.35,147.45,147.31,147.42,8222.0,146.3375,146.4368,146.2977,146.407,8222.0
2023-04-25 12:40:00,147.46,147.47,147.29,147.3,9260.0,146.4467,146.4566,146.2779,146.2878,9260.0
2023-04-25 12:50:00,147.29,147.29,147.07,147.2,11581.0,146.2779,146.2779,146.0594,146.1885,11581.0
2023-04-25 13:00:00,147.24,147.32,146.92,146.94,18446.0,146.2282,146.3077,145.9104,145.9303,18446.0
2023-04-25 13:10:00,146.97,146.97,146.0,146.05,104748.0,145.9601,145.9601,144.9967,145.0464,104748.0
2023-04-25 13:20:00,146.05,146.63,145.95,146.53,45817.0,145.0464,145.6224,144.9471,145.5231,45817.0
2023-04-25 13:30:00,146.5,146.78,146.4,146.48,35888.0,145.4933,145.7714,145.394,145.4734,35888.0
2023-04-25 13:40:00,146.4,146.8,146.33,146.8,22278.0,145.394,145.7913,145.3245,145.7913,22278.0
2023-04-25 13:50:00,146.87,146.88,146.59,146.66,8210.0,145.8608,145.8707,145.5827,145.6522,8210.0
2023-04-25 14:00:00,146.68,146.85,146.62,146.62,11284.0,145.6721,145.8409,145.6125,145.6125,11284.0
2023-04-25 14:10:00,146.64,146.86,146.54,146.69,10395.0,145.6323,145.8508,145.533,145.682,10395.0
2023-04-25 14:20:00,146.74,147.0,146.74,146.95,9419.0,145.7317,145.9899,145.7317,145.9402,9419.0
2023-04-25 14:30:00,146.88,146.94,146.76,146.87,12163.0,145.8707,145.9303,145.7515,145.8608,12163.0
2023-04-25 14:40:00,146.86,146.86,146.63,146.8,14513.0,145.8508,145.8508,145.6224,145.7913,14513.0
2023-04-25 14:50:00,146.83,146.99,146.81,146.81,18756.0,145.821,145.9799,145.8012,145.8012,18756.0
2023-04-25 15:00:00,146.81,147.02,146.73,146.89,40147.0,145.8012,146.0097,145.7217,145.8806,40147.0
2023-04-25 15:10:00,146.88,147.21,146.87,147.15,15026.0,145.8707,146.1984,145.8608,146.1388,15026.0
2023-04-25 15:20:00,147.13,147.2,146.75,146.75,20492.0,146.119,146.1885,145.7416,145.7416,20492.0
2023-04-25 15:30:00,146.75,146.76,146.42,146.5,42314.0,145.7416,145.7515,145.4139,145.4933,42314.0
2023-04-25 15:40:00,146.51,146.63,146.38,146.56,80780.0,145.5032,145.6224,145.3741,145.5529,80780.0
2023-04-25 15:50:00,146.54,146.54,146.09,146.3,152416.0,145.533,145.533,145.0861,145.2947,152416.0
2023-04-26 09:30:00,147.5,148.0,146.05,147.38,85135.0,146.4864,146.983,145.0464,146.3673,85135.0
2023-04-26 09:40:00,147.29,147.3,145.71,146.88,43346.0,146.2779,146.2878,144.7087,145.8707,43346.0
2023-04-26 09:50:00,146.88,147.43,146.64,146.95,37428.0,145.8707,146.4169,145.6323,145.9402,37428.0
2023-04-26 10:00:00,147.08,147.16,146.65,147.05,36625.0,146.0693,146.1488,145.6423,146.0395,36625.0
2023-04-26 10:10:00,147.13,147.21,146.08,146.15,19509.0,146.119,146.1984,145.0762,145.1457,19509.0
2023-04-26 10:20:00,146.12,146.38,144.62,144.68,60232.0,145.1159,145.3741,143.6262,143.6858,60232.0
2023-04-26 10:30:00,144.67,145.34,144.37,144.89,52710.0,143.6759,144.3413,143.3779,143.8944,52710.0
2023-04-26 10:40:00,144.87,144.87,143.87,144.63,42412.0,143.8745,143.8745,142.8814,143.6362,42412.0
2023-04-26 10:50:00,144.67,144.68,143.32,143.33,48012.0,143.6759,143.6858,142.3352,142.3451,48012.0
2023-04-26 11:00:00,143.24,143.44,142.31,142.64,112362.0,142.2557,142.4543,141.3321,141.6598,112362.0
2023-04-26 11:10:00,142.66,143.23,142.54,142.8,50859.0,141.6797,142.2458,141.5605,141.8187,50859.0
2023-04-26 11:20:00,142.88,143.0,142.01,142.03,69227.0,141.8982,142.0174,141.0342,141.054,69227.0
2023-04-26 11:30:00,142.13,142.21,141.68,142.0,63061.0,141.1533,141.2328,140.7064,141.0242,63061.0
2023-04-26 11:40:00,141.94,142.8,141.94,142.42,52094.0,140.9646,141.8187,140.9646,141.4413,52094.0
2023-04-26 11:50:00,142.39,142.65,142.06,142.55,91494.0,141.4116,141.6698,141.0838,141.5705,91494.0
2023-04-26 12:00:00,142.56,143.24,142.34,142.34,469820.0,141.5804,142.2557,141.3619,141.3619,469820.0
2023-04-26 12:10:00,142.4,142.51,141.8,141.8,26746.0,141.4215,141.5307,140.8256,140.8256,26746.0
2023-04-26 12:20:00,141.81,141.81,140.87,140.87,62746.0,140.8355,140.8355,139.902,139.902,62746.0
2023-04-26 12:30:00,140.91,141.28,140.77,141.0,42224.0,139.9417,140.3092,139.8027,140.0311,42224.0
2023-04-26 12:40:00,141.0,141.27,140.76,140.81,43685.0,140.0311,140.2993,139.7928,139.8424,43685.0
2023-04-26 12:50:00,140.77,140.98,140.61,140.74,43222.0,139.8027,140.0112,139.6438,139.7729,43222.0
2023-04-26 13:00:00,140.74,141.35,140.71,141.05,34012.0,139.7729,140.3787,139.7431,140.0808,34012.0
2023-04-26 13:10:00,141.05,141.12,140.84,140.97,17943.0,140.0808,140.1503,139.8722,140.0013,17943.0
2023-04-26 13:20:00,140.97,140.97,140.4,140.59,44651.0,140.0013,140.0013,139.4352,139.6239,44651.0
2023-04-26 13:30:00,140.58,140.76,140.38,140.75,39967.0,139.614,139.7928,139.4154,139.7828,39967.0
2023-04-26 13:40:00,140.74,140.8,140.59,140.69,48984.0,139.7729,139.8325,139.6239,139.7232,48984.0
2023-04-26 13:50:00,140.67,140.67,139.91,139.94,51473.0,139.7034,139.7034,138.9486,138.9784,51473.0
2023-04-26 14:00:00,139.98,140.11,139.48,139.48,35186.0,139.0181,139.1472,138.5216,138.5216,35186.0
2023-04-26 14:10:00,139.52,139.94,139.27,139.65,68053.0,138.5613,138.9784,138.313,138.6904,68053.0
2023-04-26 14:20:00,139.65,139.85,139.43,139.82,39855.0,138.6904,138.889,138.4719,138.8592,39855.0
2023-04-26 14:30:00,139.85,139.92,139.16,139.22,50096.0,138.889,138.9585,138.2037,138.2633,50096.0
2023-04-26 14:40:00,139.23,139.64,138.9,139.5,61796.0,138.2733,138.6805,137.9455,138.5414,61796.0
2023-04-26 14:50:00,139.52,140.1,139.41,140.1,143163.0,138.5613,139.1373,138.452,139.1373,143163.0
2023-04-26 15:00:00,140.1,140.88,139.97,140.81,114397.0,139.1373,139.9119,139.0082,139.8424,114397.0
2023-04-26 15:10:00,140.81,140.86,140.37,140.38,61169.0,139.8424,139.8921,139.4054,139.4154,61169.0
2023-04-26 15:20:00,140.37,140.47,140.15,140.46,53710.0,139.4054,139.5047,139.1869,139.4948,53710.0
2023-04-26 15:30:00,140.46,140.92,140.29,140.78,136291.0,139.4948,139.9517,139.326,139.8126,136291.0
2023-04-26 15:40:00,140.78,140.91,140.42,140.81,117363.0,139.8126,139.9417,139.4551,139.8424,117363.0
2023-04-26 15:50:00,140.77,141.42,140.71,141.39,344914.0,139.8027,140.4482,139.7431,140.4184,344914.0
2023-04-27 09:30:00,142.21,142.21,140.75,140.97,27649.0,141.2328,141.2328,139.7828,140.0013,27649.0
2023-04-27 09:40:00,140.76,141.24,140.12,140.92,32303.0,139.7928,140.2695,139.1572,139.9517,32303.0
2023-04-27 09:50:00,141.12,141.71,141.12,141.46,8998.0,140.1503,140.7362,140.1503,140.4879,8998.0
2023-04-27 10:00:00,141.33,141.33,140.05,140.11,15610.0,140.3588,140.3588,139.0876,139.1472,15610.0
2023-04-27 10:10:00,140.08,140.48,139.92,140.04,21476.0,139.1174,139.5147,138.9585,139.0777,21476.0
2023-04-27 10:20:00,140.11,140.14,139.17,139.52,51361.0,139.1472,139.177,138.2137,138.5613,51361.0
2023-04-27 10:30:00,139.45,139.96,139.37,139.95,20087.0,138.4918,138.9983,138.4123,138.9883,20087.0
2023-04-27 10:40:00,139.89,140.3,139.63,140.3,34727.0,138.9287,139.3359,138.6705,139.3359,34727.0
2023-04-27 10:50:00,140.35,140.35,139.75,140.03,42642.0,139.3856,139.3856,138.7897,139.0678,42642.0
2023-04-27 11:00:00,140.03,140.33,139.76,140.33,22553.0,139.0678,139.3657,138.7996,139.3657,22553.0
2023-04-27 11:10:00,140.4,140.57,140.21,140.46,27608.0,139.4352,139.6041,139.2465,139.4948,27608.0
2023-04-27 11:20:00,140.52,141.08,140.52,140.98,30159.0,139.5544,140.1106,139.5544,140.0112,30159.0
2023-04-27 11:30:00,140.95,141.08,140.71,140.8,7499.0,139.9814,140.1106,139.7431,139.8325,7499.0
2023-04-27 11:40:00,140.82,140.94,140.61,140.69,7244.0,139.8523,139.9715,139.6438,139.7232,7244.0
2023-04-27 11:50:00,140.69,140.81,140.54,140.74,9962.0,139.7232,139.8424,139.5743,139.7729,9962.0
2023-04-27 12:00:00,140.7,140.75,140.37,140.42,7775.0,139.7332,139.7828,139.4054,139.4551,7775.0
2023-04-27 12:10:00,140.44,140.52,140.31,140.39,6391.0,139.475,139.5544,139.3458,139.4253,6391.0
2023-04-27 12:20:00,140.39,140.41,140.13,140.17,13416.0,139.4253,139.4452,139.1671,139.2068,13416.0
2023-04-27 12:30:00,140.22,140.4,140.12,140.32,13548.0,139.2565,139.4352,139.1572,139.3558,13548.0
2023-04-27 12:40:00,140.3,140.36,140.1,140.19,6293.0,139.3359,139.3955,139.1373,139.2267,6293.0
2023-04-27 12:50:00,140.22,140.41,140.2,140.31,7687.0,139.2565,139.4452,139.2366,139.3458,7687.0
2023-04-27 13:00:00,140.32,140.52,140.31,140.47,10621.0,139.3558,139.5544,139.3458,139.5047,10621.0
2023-04-27 13:10:00,140.42,140.67,140.33,140.64,7422.0,139.4551,139.7034,139.3657,139.6736,7422.0
2023-04-27 13:20:00,140.61,140.92,140.56,140.69,25870.0,139.6438,139.9517,139.5941,139.7232,25870.0
2023-04-27 13:30:00,140.69,140.96,140.4,140.61,346859.0,139.7232,139.9914,139.4352,139.6438,346859.0
2023-04-27 13:40:00,140.54,140.71,140.45,140.71,26069.0,139.5743,139.7431,139.4849,139.7431,26069.0
2023-04-27 13:50:00,140.7,140.76,140.28,140.3,42721.0,139.7332,139.7928,139.3161,139.3359,42721.0
2023-04-27 14:00:00,140.33,140.7,140.27,140.43,390716.0,139.3657,139.7332,139.3061,139.465,390716.0
2023-04-27 14:10:00,140.44,140.55,140.21,140.55,23734.0,139.475,139.5842,139.2465,139.5842,23734.0
2023-04-27 14:20:00,140.56,141.02,140.34,140.9,121648.0,139.5941,140.051,139.3756,139.9318,121648.0
2023-04-27 14:30:00,140.96,141.59,140.9,141.59,99176.0,139.9914,140.6171,139.9318,140.6171,99176.0
2023-04-27 14:40:00,141.56,141.88,141.55,141.86,30241.0,140.5873,140.9051,140.5773,140.8852,30241.0
2023-04-27 14:50:00,141.88,142.02,141.88,141.89,41950.0,140.9051,141.0441,140.9051,140.915,41950.0
2023-04-27 15:00:00,141.87,141.96,141.7,141.8,34553.0,140.8951,140.9845,140.7263,140.8256,34553.0
2023-04-27 15:10:00,141.82,142.09,141.78,142.08,51266.0,140.8455,141.1136,140.8057,141.1037,51266.0
2023-04-27 15:20:00,142.08,142.25,142.06,142.18,33596.0,141.1037,141.2725,141.0838,141.203,33596.0
2023-04-27 15:30:00,142.18,142.26,141.9,141.9,46109.0,141.203,141.2824,140.9249,140.9249,46109.0
2023-04-27 15:40:00,141.91,141.91,141.47,141.68,84044.0,140.9349,140.9349,140.4979,140.7064,84044.0
2023-04-27 15:50:00,141.7,142.09,141.56,141.78,143234.0,140.7263,141.1136,140.5873,140.8057,143234.0
2023-04-28 09:30:00,141.37,142.19,141.34,142.11,31701.0,140.3986,141.2129,140.3688,141.1335,31701.0
2023-04-28 09:40:00,142.12,142.58,141.99,142.47,22284.0,141.1434,141.6002,141.0143,141.491,22284.0
2023-04-28 09:50:00,142.66,143.61,142.63,143.45,15828.0,141.6797,142.6232,141.6499,142.4643,15828.0
2023-04-28 10:00:00,143.41,145.04,143.32,144.97,40199.0,142.4245,144.0433,142.3352,143.9738,40199.0
2023-04-28 10:10:00,144.97,145.0,144.41,144.5,119297.0,143.9738,144.0036,143.4177,143.5071,119297.0
2023-04-28 10:20:00,144.51,145.0,144.51,144.58,21123.0,143.517,144.0036,143.517,143.5865,21123.0
2023-04-28 10:30:00,144.54,144.61,143.92,144.11,18406.0,143.5468,143.6163,142.931,143.1197,18406.0
2023-04-28 10:40:00,144.03,144.35,143.98,144.31,22854.0,143.0403,143.3581,142.9906,143.3184,22854.0
2023-04-28 10:50:00,144.35,144.74,143.75,143.77,22074.0,143.3581,143.7454,142.7622,142.7821,22074.0
2023-04-28 11:00:00,143.8,143.8,143.47,143.66,24576.0,142.8119,142.8119,142.4841,142.6728,24576.0
2023-04-28 11:10:00,143.68,143.86,143.61,143.84,19155.0,142.6927,142.8715,142.6232,142.8516,19155.0
2023-04-28 11:20:00,143.88,144.05,143.76,143.97,9785.0,142.8913,143.0601,142.7721,142.9807,9785.0
2023-04-28 11:30:00,143.95,144.13,143.88,144.01,7840.0,142.9608,143.1396,142.8913,143.0204,7840.0
2023-04-28 11:40:00,144.02,144.32,143.96,144.32,6539.0,143.0304,143.3283,142.9708,143.3283,6539.0
2023-04-28 11:50:00,144.32,144.32,144.07,144.16,6107.0,143.3283,143.3283,143.08,143.1694,6107.0
2023-04-28 12:00:00,144.22,144.24,144.03,144.03,5099.0,143.229,143.2488,143.0403,143.0403,5099.0
2023-04-28 12:10:00,144.03,144.08,143.85,143.91,5994.0,143.0403,143.0899,142.8615,142.9211,5994.0
2023-04-28 12:20:00,143.85,144.01,143.8,143.98,4516.0,142.8615,143.0204,142.8119,142.9906,4516.0
2023-04-28 12:30:00,143.94,144.03,143.87,143.94,4268.0,142.9509,143.0403,142.8814,142.9509,4268.0
2023-04-28 12:40:00,143.91,144.09,143.85,143.96,6589.0,142.9211,143.0999,142.8615,142.9708,6589.0
2023-04-28 12:50:00,143.93,144.08,143.93,144.0,24946.0,142.941,143.0899,142.941,143.0105,24946.0
2023-04-28 13:00:00,144.0,144.11,143.82,144.03,4692.0,143.0105,143.1197,142.8317,143.0403,4692.0
2023-04-28 13:10:00,144.01,144.18,143.98,143.98,11362.0,143.0204,143.1893,142.9906,142.9906,11362.0
2023-04-28 13:20:00,143.96,144.14,143.96,144.09,6297.0,142.9708,143.1495,142.9708,143.0999,6297.0
2023-04-28 13:30:00,144.11,144.17,143.96,144.17,10283.0,143.1197,143.1793,142.9708,143.1793,10283.0
2023-04-28 13:40:00,144.13,144.2,144.03,144.15,7063.0,143.1396,143.2091,143.0403,143.1595,7063.0
2023-04-28 13:50:00,144.12,144.12,143.84,143.92,8728.0,143.1297,143.1297,142.8516,142.931,8728.0
2023-04-28 14:00:00,143.91,144.05,143.67,143.72,13226.0,142.9211,143.0601,142.6828,142.7324,13226.0
2023-04-28 14:10:00,143.7,143.81,143.6,143.81,12217.0,142.7126,142.8218,142.6132,142.8218,12217.0
2023-04-28 14:20:00,143.78,143.8,143.47,143.67,13756.0,142.792,142.8119,142.4841,142.6828,13756.0
2023-04-28 14:30:00,143.68,143.86,143.62,143.74,14978.0,142.6927,142.8715,142.6331,142.7523,14978.0
2023-04-28 14:40:00,143.75,143.81,143.59,143.73,11329.0,142.7622,142.8218,142.6033,142.7423,11329.0
2023-04-28 14:50:00,143.75,144.18,143.74,144.14,9339.0,142.7622,143.1893,142.7523,143.1495,9339.0
2023-04-28 15:00:00,144.12,144.26,144.12,144.24,11171.0,143.1297,143.2687,143.1297,143.2488,11171.0
2023-04-28 15:10:00,144.25,144.58,144.17,144.55,19744.0,143.2588,143.5865,143.1793,143.5567,19744.0
2023-04-28 15:20:00,144.53,144.53,144.15,144.15,27373.0,143.5368,143.5368,143.1595,143.1595,27373.0
2023-04-28 15:30:00,144.15,144.38,144.07,144.19,39167.0,143.1595,143.3879,143.08,143.1992,39167.0
2023-04-28 15:40:00,144.19,144.36,144.12,144.2,42783.0,143.1992,143.368,143.1297,143.2091,42783.0
2023-04-28 15:50:00,144.22,144.26,143.83,144.02,262935.0,143.229,143.2687,142.8417,143.0304,262935.0
2023-05-01 09:30:00,143.46,144.8,143.46,144.8,19198.0,142.4742,143.805,142.4742,143.805,19198.0
2023-05-01 09:40:00,144.77,145.2,144.69,144.75,18015.0,143.7752,144.2022,143.6957,143.7553,18015.0
2023-05-01 09:50:00,144.81,145.44,144.77,145.4,30209.0,143.8149,144.4406,143.7752,144.4009,30209.0
2023-05-01 10:00:00,145.34,146.39,145.12,146.39,42562.0,144.3413,145.3841,144.1228,145.3841,42562.0
2023-05-01 10:10:00,146.35,146.53,146.2,146.41,19261.0,145.3443,145.5231,145.1954,145.4039,19261.0
2023-05-01 10:20:00,146.35,146.37,146.11,146.29,13151.0,145.3443,145.3642,145.106,145.2848,13151.0
2023-05-01 10:30:00,146.33,146.96,146.29,146.8,27208.0,145.3245,145.9502,145.2848,145.7913,27208.0
2023-05-01 10:40:00,146.75,147.03,146.6,146.95,20483.0,145.7416,146.0197,145.5926,145.9402,20483.0
2023-05-01 10:50:00,146.91,147.1,146.71,146.88,57557.0,145.9005,146.0892,145.7019,145.8707,57557.0
2023-05-01 11:00:00,146.88,147.05,146.57,146.61,26753.0,145.8707,146.0395,145.5628,145.6026,26753.0
2023-05-01 11:10:00,146.6,146.63,145.99,146.05,8933.0,145.5926,145.6224,144.9868,145.0464,8933.0
2023-05-01 11:20:00,146.01,146.19,145.95,146.17,17743.0,145.0067,145.1854,144.9471,145.1656,17743.0
2023-05-01 11:30:00,146.17,146.41,146.0,146.11,14309.0,145.1656,145.4039,144.9967,145.106,14309.0
2023-05-01 11:40:00,146.08,146.25,145.98,146.16,8784.0,145.0762,145.245,144.9769,145.1556,8784.0
2023-05-01 11:50:00,146.22,146.23,146.04,146.18,10778.0,145.2152,145.2252,145.0365,145.1755,10778.0
2023-05-01 12:00:00,146.19,146.28,146.02,146.05,16952.0,145.1854,145.2748,145.0166,145.0464,16952.0
2023-05-01 12:10:00,146.05,146.2,146.03,146.13,12655.0,145.0464,145.1954,145.0265,145.1259,12655.0
2023-05-01 12:20:00,146.15,146.25,146.02,146.02,12358.0,145.1457,145.245,145.0166,145.0166,12358.0
2023-05-01 12:30:00,146.05,146.17,145.86,146.16,16854.0,145.0464,145.1656,144.8577,145.1556,16854.0
2023-05-01 12:40:00,146.15,146.17,146.02,146.03,12875.0,145.1457,145.1656,145.0166,145.0265,12875.0
2023-05-01 12:50:00,146.04,146.28,146.04,146.17,18616.0,145.0365,145.2748,145.0365,145.1656,18616.0
2023-05-01 13:00:00,146.18,146.26,146.12,146.16,12988.0,145.1755,145.255,145.1159,145.1556,12988.0
2023-05-01 13:10:00,146.17,146.3,146.13,146.19,13362.0,145.1656,145.2947,145.1259,145.1854,13362.0
2023-05-01 13:20:00,146.17,146.19,145.51,145.51,10396.0,145.1656,145.1854,144.5101,144.5101,10396.0
2023-05-01 13:30:00,145.5,145.78,145.45,145.74,15287.0,144.5002,144.7783,144.4505,144.7385,15287.0
2023-05-01 13:40:00,145.74,146.0,145.74,145.93,18566.0,144.7385,144.9967,144.7385,144.9272,18566.0
2023-05-01 13:50:00,145.92,145.98,145.69,145.72,20181.0,144.9173,144.9769,144.6889,144.7187,20181.0
2023-05-01 14:00:00,145.72,145.74,145.03,145.1,31889.0,144.7187,144.7385,144.0334,144.1029,31889.0
2023-05-01 14:10:00,145.11,145.3,144.8,145.27,37452.0,144.1129,144.3016,143.805,144.2718,37452.0
2023-05-01 14:20:00,145.24,145.25,145.07,145.11,17594.0,144.242,144.2519,144.0731,144.1129,17594.0
2023-05-01 14:30:00,145.14,145.14,144.86,145.11,30454.0,144.1427,144.1427,143.8646,144.1129,30454.0
2023-05-01 14:40:00,145.11,145.18,145.04,145.09,22094.0,144.1129,144.1824,144.0433,144.093,22094.0
2023-05-01 14:50:00,145.1,145.12,144.91,144.94,15400.0,144.1029,144.1228,143.9142,143.944,15400.0
2023-05-01 15:00:00,144.96,144.99,144.7,144.87,39962.0,143.9639,143.9937,143.7057,143.8745,39962.0
2023-05-01 15:10:00,144.86,144.87,144.64,144.68,22772.0,143.8646,143.8745,143.6461,143.6858,22772.0
2023-05-01 15:20:00,144.68,144.78,144.65,144.74,25508.0,143.6858,143.7851,143.656,143.7454,25508.0
2023-05-01 15:30:00,144.74,144.77,144.55,144.59,37011.0,143.7454,143.7752,143.5567,143.5964,37011.0
2023-05-01 15:40:00,144.59,144.79,144.56,144.69,69358.0,143.5964,143.7951,143.5666,143.6957,69358.0
2023-05-01 15:50:00,144.71,144.73,144.43,144.44,151779.0,143.7156,143.7355,143.4375,143.4475,151779.0
2023-05-02 09:30:00,145.09,146.53,144.84,146.28,59277.0,144.093,145.5231,143.8447,145.2748,59277.0
2023-05-02 09:40:00,146.33,146.55,145.68,145.68,62123.0,145.3245,145.543,144.6789,144.6789,62123.0
2023-05-02 09:50:00,145.76,146.12,145.12,145.24,22509.0,144.7584,145.1159,144.1228,144.242,22509.0
2023-05-02 10:00:00,145.25,145.25,144.58,144.91,16982.0,144.2519,144.2519,143.5865,143.9142,16982.0
2023-05-02 10:10:00,144.91,144.91,144.48,144.7,35436.0,143.9142,143.9142,143.4872,143.7057,35436.0
2023-05-02 10:20:00,144.63,144.69,143.54,143.81,36940.0,143.6362,143.6957,142.5537,142.8218,36940.0
2023-05-02 10:30:00,143.78,143.87,142.93,142.99,29565.0,142.792,142.8814,141.9478,142.0074,29565.0
2023-05-02 10:40:00,143.02,143.83,142.91,143.82,41712.0,142.0372,142.8417,141.928,142.8317,41712.0
2023-05-02 10:50:00,143.89,144.04,143.37,143.41,23103.0,142.9012,143.0502,142.3848,142.4245,23103.0
2023-05-02 11:00:00,143.41,143.41,142.81,142.87,14776.0,142.4245,142.4245,141.8287,141.8883,14776.0
2023-05-02 11:10:00,142.84,143.07,142.75,142.83,18208.0,141.8585,142.0869,141.7691,141.8485,18208.0
2023-05-02 11:20:00,142.88,143.02,142.52,142.89,179643.0,141.8982,142.0372,141.5407,141.9081,179643.0
2023-05-02 11:30:00,142.89,143.44,142.66,143.4,59092.0,141.9081,142.4543,141.6797,142.4146,59092.0
2023-05-02 11:40:00,143.42,144.16,143.42,144.06,24934.0,142.4345,143.1694,142.4345,143.0701,24934.0
2023-05-02 11:50:00,144.06,144.35,143.92,144.32,19430.0,143.0701,143.3581,142.931,143.3283,19430.0
2023-05-02 12:00:00,144.37,144.43,143.64,143.65,12055.0,143.3779,143.4375,142.653,142.6629,12055.0
2023-05-02 12:10:00,143.65,144.17,143.65,144.16,21896.0,142.6629,143.1793,142.6629,143.1694,21896.0
2023-05-02 12:20:00,144.16,144.33,144.08,144.18,10665.0,143.1694,143.3382,143.0899,143.1893,10665.0
2023-05-02 12:30:00,144.21,144.41,144.14,144.36,18151.0,143.219,143.4177,143.1495,143.368,18151.0
2023-05-02 12:40:00,144.35,144.47,144.2,144.41,9575.0,143.3581,143.4773,143.2091,143.4177,9575.0
2023-05-02 12:50:00,144.44,144.93,144.42,144.89,21509.0,143.4475,143.9341,143.4276,143.8944,21509.0
2023-05-02 13:00:00,144.9,145.09,144.78,144.78,9328.0,143.9043,144.093,143.7851,143.7851,9328.0
2023-05-02 13:10:00,144.78,144.96,144.65,144.8,18446.0,143.7851,143.9639,143.656,143.805,18446.0
2023-05-02 13:20:00,144.74,144.95,144.61,144.87,15683.0,143.7454,143.954,143.6163,143.8745,15683.0
2023-05-02 13:30:00,144.96,145.18,144.86,145.18,11272.0,143.9639,144.1824,143.8646,144.1824,11272.0
2023-05-02 13:40:00,145.19,145.39,145.05,145.39,11812.0,144.1923,144.3909,144.0533,144.3909,11812.0
2023-05-02 13:50:00,145.39,145.71,145.37,145.37,17997.0,144.3909,144.7087,144.3711,144.3711,17997.0
2023-05-02 14:00:00,145.38,145.38,145.07,145.14,10020.0,144.381,144.381,144.0731,144.1427,10020.0
2023-05-02 14:10:00,145.16,145.27,144.85,145.27,12323.0,144.1625,144.2718,143.8546,144.2718,12323.0
2023-05-02 14:20:00,145.28,145.43,145.16,145.37,15101.0,144.2817,144.4307,144.1625,144.3711,15101.0
2023-05-02 14:30:00,145.37,145.61,145.19,145.6,18898.0,144.3711,144.6094,144.1923,144.5995,18898.0
2023-05-02 14:40:00,145.57,145.74,145.39,145.72,14522.0,144.5697,144.7385,144.3909,144.7187,14522.0
2023-05-02 14:50:00,145.71,145.77,145.57,145.62,10541.0,144.7087,144.7683,144.5697,144.6194,10541.0
2023-05-02 15:00:00,145.64,145.68,145.45,145.66,12328.0,144.6392,144.6789,144.4505,144.6591,12328.0
2023-05-02 15:10:00,145.63,146.06,145.62,146.02,65836.0,144.6293,145.0563,144.6194,145.0166,65836.0
2023-05-02 15:20:00,146.03,146.39,145.95,146.33,31707.0,145.0265,145.3841,144.9471,145.3245,31707.0
2023-05-02 15:30:00,146.34,146.34,145.82,145.84,47217.0,145.3344,145.3344,144.818,144.8378,47217.0
2023-05-02 15:40:00,145.84,145.9,145.49,145.53,59905.0,144.8378,144.8974,144.4903,144.53,59905.0
2023-05-02 15:50:00,145.48,146.12,145.47,145.97,124545.0,144.4803,145.1159,144.4704,144.967,124545.0
2023-05-03 09:30:00,146.38,149.0,146.22,148.5,86573.0,145.3741,147.9761,145.2152,147.4796,86573.0
2023-05-03 09:40:00,148.66,148.78,147.34,147.83,25772.0,147.6385,147.7576,146.3275,146.8142,25772.0
2023-05-03 09:50:00,147.77,147.91,147.15,147.5,31830.0,146.7546,146.8936,146.1388,146.4864,31830.0
2023-05-03 10:00:00,147.4,147.7,147.15,147.5,29144.0,146.3871,146.6851,146.1388,146.4864,29144.0
2023-05-03 10:10:00,147.5,147.82,147.3,147.41,24813.0,146.4864,146.8042,146.2878,146.3971,24813.0
2023-05-03 10:20:00,147.36,147.54,147.1,147.23,19073.0,146.3474,146.5262,146.0892,146.2183,19073.0
2023-05-03 10:30:00,147.29,147.63,147.26,147.36,16895.0,146.2779,146.6155,146.2481,146.3474,16895.0
2023-05-03 10:40:00,147.31,147.36,146.72,147.09,21135.0,146.2977,146.3474,145.7118,146.0793,21135.0
2023-05-03 10:50:00,147.17,147.26,146.98,147.08,26662.0,146.1587,146.2481,145.97,146.0693,26662.0
2023-05-03 11:00:00,147.09,147.15,146.28,146.51,17582.0,146.0793,146.1388,145.2748,145.5032,17582.0
2023-05-03 11:10:00,146.44,146.54,146.15,146.18,12409.0,145.4337,145.533,145.1457,145.1755,12409.0
2023-05-03 11:20:00,146.24,146.35,145.89,146.0,27738.0,145.2351,145.3443,144.8875,144.9967,27738.0
2023-05-03 11:30:00,146.03,146.13,145.87,146.05,19738.0,145.0265,145.1259,144.8676,145.0464,19738.0
2023-05-03 11:40:00,146.05,146.63,146.03,146.52,22885.0,145.0464,145.6224,145.0265,145.5132,22885.0
2023-05-03 11:50:00,146.49,146.57,146.29,146.43,16970.0,145.4834,145.5628,145.2848,145.4238,16970.0
2023-05-03 12:00:00,146.48,146.93,146.43,146.9,26996.0,145.4734,145.9204,145.4238,145.8906,26996.0
2023-05-03 12:10:00,146.89,146.98,146.7,146.7,9058.0,145.8806,145.97,145.6919,145.6919,9058.0
2023-05-03 12:20:00,146.76,147.07,146.74,147.06,10808.0,145.7515,146.0594,145.7317,146.0495,10808.0
2023-05-03 12:30:00,147.06,147.12,146.78,146.79,14594.0,146.0495,146.1091,145.7714,145.7813,14594.0
2023-05-03 12:40:00,146.74,146.75,146.55,146.56,6479.0,145.7317,145.7416,145.543,145.5529,6479.0
2023-05-03 12:50:00,146.56,147.0,146.55,146.96,9798.0,145.5529,145.9899,145.543,145.9502,9798.0
2023-05-03 13:00:00,146.93,146.98,146.8,146.94,8755.0,145.9204,145.97,145.7913,145.9303,8755.0
2023-05-03 13:10:00,146.91,146.94,146.73,146.73,6631.0,145.9005,145.9303,145.7217,145.7217,6631.0
2023-05-03 13:20:00,146.7,146.99,146.64,146.99,9652.0,145.6919,145.9799,145.6323,145.9799,9652.0
2023-05-03 13:30:00,147.0,147.1,146.83,146.86,8568.0,145.9899,146.0892,145.821,145.8508,8568.0
2023-05-03 13:40:00,146.91,146.91,146.62,146.65,3868.0,145.9005,145.9005,145.6125,145.6423,3868.0
2023-05-03 13:50:00,146.72,146.88,146.67,146.72,6384.0,145.7118,145.8707,145.6621,145.7118,6384.0
2023-05-03 14:00:00,146.66,147.42,146.51,147.25,20286.0,145.6522,146.407,145.5032,146.2382,20286.0
2023-05-03 14:10:00,147.2,147.33,146.93,147.09,12741.0,146.1885,146.3176,145.9204,146.0793,12741.0
2023-05-03 14:20:00,147.09,147.62,147.06,147.23,14749.0,146.0793,146.6056,146.0495,146.2183,14749.0
2023-05-03 14:30:00,147.27,147.45,146.59,147.42,27560.0,146.258,146.4368,145.5827,146.407,27560.0
2023-05-03 14:40:00,147.34,147.8,146.87,147.15,17052.0,146.3275,146.7844,145.8608,146.1388,17052.0
2023-05-03 14:50:00,147.06,147.7,146.77,147.53,19268.0,146.0495,146.6851,145.7615,146.5162,19268.0
2023-05-03 15:00:00,147.46,147.79,147.07,147.12,18302.0,146.4467,146.7744,146.0594,146.1091,18302.0
2023-05-03 15:10:00,147.07,147.1,146.68,146.82,58152.0,146.0594,146.0892,145.6721,145.8111,58152.0
2023-05-03 15:20:00,146.84,147.01,146.24,146.27,47064.0,145.831,145.9998,145.2351,145.2649,47064.0
2023-05-03 15:30:00,146.23,146.45,146.03,146.05,42417.0,145.2252,145.4437,145.0265,145.0464,42417.0
2023-05-03 15:40:00,146.02,146.15,145.6,145.73,56411.0,145.0166,145.1457,144.5995,144.7286,56411.0
2023-05-03 15:50:00,145.77,146.0,145.54,145.71,165449.0,144.7683,144.9967,144.5399,144.7087,165449.0
2023-05-04 09:30:00,145.25,145.28,144.2,144.8,66145.0,144.2519,144.2817,143.2091,143.805,66145.0
2023-05-04 09:40:00,144.8,144.8,142.63,142.81,55335.0,143.805,143.805,141.6499,141.8287,55335.0
2023-05-04 09:50:00,142.77,144.04,142.3,144.0,54303.0,141.7889,143.0502,141.3222,143.0105,54303.0
2023-05-04 10:00:00,143.94,144.03,143.56,143.66,17444.0,142.9509,143.0403,142.5735,142.6728,17444.0
2023-05-04 10:10:00,143.68,143.81,143.28,143.59,34489.0,142.6927,142.8218,142.2954,142.6033,34489.0
2023-05-04 10:20:00,143.49,143.52,142.73,142.91,16784.0,142.504,142.5338,141.7492,141.928,16784.0
2023-05-04 10:30:00,142.8,143.1,142.37,142.44,17881.0,141.8187,142.1167,141.3917,141.4612,17881.0
2023-05-04 10:40:00,142.37,142.93,142.27,142.55,34181.0,141.3917,141.9478,141.2924,141.5705,34181.0
2023-05-04 10:50:00,142.56,142.93,142.37,142.46,21972.0,141.5804,141.9478,141.3917,141.4811,21972.0
2023-05-04 11:00:00,142.44,143.06,142.36,142.94,52067.0,141.4612,142.0769,141.3818,141.9578,52067.0
2023-05-04 11:10:00,142.8,143.08,142.7,142.86,11626.0,141.8187,142.0968,141.7194,141.8783,11626.0
2023-05-04 11:20:00,142.86,142.89,142.6,142.69,15322.0,141.8783,141.9081,141.6201,141.7095,15322.0
2023-05-04 11:30:00,142.69,142.74,142.3,142.49,12018.0,141.7095,141.7591,141.3222,141.5109,12018.0
2023-05-04 11:40:00,142.58,142.78,142.26,142.26,10382.0,141.6002,141.7989,141.2824,141.2824,10382.0
2023-05-04 11:50:00,142.31,142.51,142.26,142.3,9785.0,141.3321,141.5307,141.2824,141.3222,9785.0
2023-05-04 12:00:00,142.3,142.33,141.87,141.97,24737.0,141.3222,141.352,140.8951,140.9944,24737.0
2023-05-04 12:10:00,141.87,142.06,141.8,141.95,13665.0,140.8951,141.0838,140.8256,140.9746,13665.0
2023-05-04 12:20:00,141.92,142.62,141.85,142.61,16776.0,140.9448,141.64,140.8753,141.63,16776.0
2023-05-04 12:30:00,142.64,142.71,142.31,142.71,11841.0,141.6598,141.7294,141.3321,141.7294,11841.0
2023-05-04 12:40:00,142.69,142.85,142.63,142.78,9599.0,141.7095,141.8684,141.6499,141.7989,9599.0
2023-05-04 12:50:00,142.77,143.11,142.58,143.09,6701.0,141.7889,142.1266,141.6002,142.1067,6701.0
2023-05-04 13:00:00,143.12,143.24,142.92,143.22,18740.0,142.1365,142.2557,141.9379,142.2359,18740.0
2023-05-04 13:10:00,143.25,143.62,143.2,143.49,12494.0,142.2656,142.6331,142.216,142.504,12494.0
2023-05-04 13:20:00,143.5,143.75,143.42,143.48,9609.0,142.5139,142.7622,142.4345,142.4941,9609.0
2023-05-04 13:30:00,143.57,143.57,143.35,143.44,20739.0,142.5834,142.5834,142.365,142.4543,20739.0
2023-05-04 13:40:00,143.39,143.41,142.99,143.02,10486.0,142.4047,142.4245,142.0074,142.0372,10486.0
2023-05-04 13:50:00,142.97,143.11,142.81,143.03,7033.0,141.9876,142.1266,141.8287,142.0472,7033.0
2023-05-04 14:00:00,143.06,143.08,142.78,142.83,8817.0,142.0769,142.0968,141.7989,141.8485,8817.0
2023-05-04 14:10:00,142.86,143.03,142.79,142.97,8670.0,141.8783,142.0472,141.8088,141.9876,8670.0
2023-05-04 14:20:00,142.97,143.05,142.57,142.57,8923.0,141.9876,142.067,141.5903,141.5903,8923.0
2023-05-04 14:30:00,142.49,142.54,142.25,142.26,10484.0,141.5109,141.5605,141.2725,141.2824,10484.0
2023-05-04 14:40:00,142.21,142.45,142.0,142.0,13462.0,141.2328,141.4711,141.0242,141.0242,13462.0
2023-05-04 14:50:00,142.01,142.41,141.95,142.41,7816.0,141.0342,141.4314,140.9746,141.4314,7816.0
2023-05-04 15:00:00,142.59,142.92,142.59,142.92,14302.0,141.6102,141.9379,141.6102,141.9379,14302.0
2023-05-04 15:10:00,142.84,142.9,142.27,142.27,15951.0,141.8585,141.918,141.2924,141.2924,15951.0
2023-05-04 15:20:00,142.26,142.59,142.14,142.54,13487.0,141.2824,141.6102,141.1633,141.5605,13487.0
2023-05-04 15:30:00,142.56,142.83,142.56,142.73,18368.0,141.5804,141.8485,141.5804,141.7492,18368.0
2023-05-04 15:40:00,142.73,142.76,142.1,142.34,49795.0,141.7492,141.779,141.1235,141.3619,49795.0
2023-05-04 15:50:00,142.35,142.69,142.19,142.62,131030.0,141.3718,141.7095,141.2129,141.64,131030.0
2023-05-05 09:30:00,144.66,144.79,143.39,143.98,32971.0,143.666,143.7951,142.4047,142.9906,32971.0
2023-05-05 09:40:00,144.09,145.17,144.06,144.54,17817.0,143.0999,144.1725,143.0701,143.5468,17817.0
2023-05-05 09:50:00,144.72,144.76,143.76,144.08,13948.0,143.7255,143.7653,142.7721,143.0899,13948.0
2023-05-05 10:00:00,144.13,144.14,143.39,143.51,10493.0,143.1396,143.1495,142.4047,142.5239,10493.0
2023-05-05 10:10:00,143.6,143.8,143.28,143.56,22098.0,142.6132,142.8119,142.2954,142.5735,22098.0
2023-05-05 10:20:00,143.59,143.69,143.03,143.05,15018.0,142.6033,142.7026,142.0472,142.067,15018.0
2023-05-05 10:30:00,143.09,143.27,142.83,142.95,12701.0,142.1067,142.2855,141.8485,141.9677,12701.0
2023-05-05 10:40:00,142.92,143.25,142.9,143.0,10578.0,141.9379,142.2656,141.918,142.0174,10578.0
2023-05-05 10:50:00,143.06,143.4,142.91,142.91,24866.0,142.0769,142.4146,141.928,141.928,24866.0
2023-05-05 11:00:00,142.91,143.31,142.88,142.92,10938.0,141.928,142.3252,141.8982,141.9379,10938.0
2023-05-05 11:10:00,142.84,143.5,142.84,143.37,11114.0,141.8585,142.5139,141.8585,142.3848,11114.0
2023-05-05 11:20:00,143.37,143.76,143.29,143.76,12452.0,142.3848,142.7721,142.3054,142.7721,12452.0
2023-05-05 11:30:00,143.73,143.75,143.36,143.36,12248.0,142.7423,142.7622,142.3749,142.3749,12248.0
2023-05-05 11:40:00,143.33,143.36,143.16,143.2,7480.0,142.3451,142.3749,142.1763,142.216,7480.0
2023-05-05 11:50:00,143.17,143.39,143.08,143.25,15810.0,142.1862,142.4047,142.0968,142.2656,15810.0
2023-05-05 12:00:00,143.25,143.51,143.19,143.41,27376.0,142.2656,142.5239,142.2061,142.4245,27376.0
2023-05-05 12:10:00,143.41,143.62,143.41,143.53,5806.0,142.4245,142.6331,142.4245,142.5437,5806.0
2023-05-05 12:20:00,143.54,143.83,143.52,143.73,10596.0,142.5537,142.8417,142.5338,142.7423,10596.0
2023-05-05 12:30:00,143.72,143.75,143.56,143.6,8216.0,142.7324,142.7622,142.5735,142.6132,8216.0
2023-05-05 12:40:00,143.6,143.61,143.24,143.43,9847.0,142.6132,142.6232,142.2557,142.4444,9847.0
2023-05-05 12:50:00,143.45,143.76,143.4,143.67,7797.0,142.4643,142.7721,142.4146,142.6828,7797.0
2023-05-05 13:00:00,143.69,143.95,143.66,143.72,5665.0,142.7026,142.9608,142.6728,142.7324,5665.0
2023-05-05 13:10:00,143.71,144.0,143.7,143.93,9552.0,142.7225,143.0105,142.7126,142.941,9552.0
2023-05-05 13:20:00,143.93,143.95,143.82,143.86,5555.0,142.941,142.9608,142.8317,142.8715,5555.0
2023-05-05 13:30:00,143.91,144.03,143.72,144.03,9782.0,142.9211,143.0403,142.7324,143.0403,9782.0
2023-05-05 13:40:00,144.06,144.08,143.9,144.03,9123.0,143.0701,143.0899,142.9112,143.0403,9123.0
2023-05-05 13:50:00,144.07,144.29,144.04,144.29,9041.0,143.08,143.2985,143.0502,143.2985,9041.0
2023-05-05 14:00:00,144.31,144.39,144.22,144.3,6989.0,143.3184,143.3978,143.229,143.3084,6989.0
2023-05-05 14:10:00,144.3,144.31,144.2,144.23,6629.0,143.3084,143.3184,143.2091,143.2389,6629.0
2023-05-05 14:20:00,144.24,144.52,144.23,144.5,6169.0,143.2488,143.5269,143.2389,143.5071,6169.0
2023-05-05 14:30:00,144.54,144.81,144.51,144.71,7277.0,143.5468,143.8149,143.517,143.7156,7277.0
2023-05-05 14:40:00,144.73,144.84,144.73,144.79,5618.0,143.7355,143.8447,143.7355,143.7951,5618.0
2023-05-05 14:50:00,144.78,145.14,144.77,145.05,16791.0,143.7851,144.1427,143.7752,144.0533,16791.0
2023-05-05 15:00:00,145.08,145.18,145.0,145.13,11046.0,144.0831,144.1824,144.0036,144.1327,11046.0
2023-05-05 15:10:00,145.08,145.13,144.82,144.82,14726.0,144.0831,144.1327,143.8249,143.8249,14726.0
2023-05-05 15:20:00,144.79,144.95,144.57,144.57,15977.0,143.7951,143.954,143.5766,143.5766,15977.0
2023-05-05 15:30:00,144.51,144.61,144.35,144.45,16039.0,143.517,143.6163,143.3581,143.4574,16039.0
2023-05-05 15:40:00,144.45,144.58,144.37,144.44,27976.0,143.4574,143.5865,143.3779,143.4475,27976.0
2023-05-05 15:50:00,144.43,144.65,144.32,144.65,95795.0,143.4375,143.656,143.3283,143.656,95795.0
2023-05-08 09:30:00,145.0,145.83,145.0,145.28,15790.0,144.0036,144.8279,144.0036,144.2817,15790.0
2023-05-08 09:40:00,145.54,145.54,144.68,144.76,4012.0,144.5399,144.5399,143.6858,143.7653,4012.0
2023-05-08 09:50:00,144.48,144.94,144.37,144.9,3597.0,143.4872,143.944,143.3779,143.9043,3597.0
2023-05-08 10:00:00,144.89,145.07,144.74,144.79,15471.0,143.8944,144.0731,143.7454,143.7951,15471.0
2023-05-08 10:10:00,144.79,144.8,144.42,144.65,8834.0,143.7951,143.805,143.4276,143.656,8834.0
2023-05-08 10:20:00,144.74,144.96,144.59,144.94,11891.0,143.7454,143.9639,143.5964,143.944,11891.0
2023-05-08 10:30:00,144.99,145.0,144.53,144.59,5219.0,143.9937,144.0036,143.5368,143.5964,5219.0
2023-05-08 10:40:00,144.62,144.85,144.56,144.85,5230.0,143.6262,143.8546,143.5666,143.8546,5230.0
2023-05-08 10:50:00,144.85,145.14,144.79,145.06,14918.0,143.8546,144.1427,143.7951,144.0632,14918.0
2023-05-08 11:00:00,145.11,145.42,144.9,144.9,43097.0,144.1129,144.4207,143.9043,143.9043,43097.0
2023-05-08 11:10:00,144.94,144.99,144.79,144.94,30902.0,143.944,143.9937,143.7951,143.944,30902.0
2023-05-08 11:20:00,144.89,145.07,144.87,145.02,6695.0,143.8944,144.0731,143.8745,144.0235,6695.0
2023-05-08 11:30:00,144.95,145.11,144.81,144.89,7242.0,143.954,144.1129,143.8149,143.8944,7242.0
2023-05-08 11:40:00,144.93,145.42,144.91,145.42,3843.0,143.9341,144.4207,143.9142,144.4207,3843.0
2023-05-08 11:50:00,145.44,145.58,145.24,145.25,6751.0,144.4406,144.5796,144.242,144.2519,6751.0
2023-05-08 12:00:00,145.28,145.33,145.16,145.33,3753.0,144.2817,144.3314,144.1625,144.3314,3753.0
2023-05-08 12:10:00,145.37,145.44,145.16,145.39,5208.0,144.3711,144.4406,144.1625,144.3909,5208.0
2023-05-08 12:20:00,145.34,145.34,145.05,145.09,4156.0,144.3413,144.3413,144.0533,144.093,4156.0
2023-05-08 12:30:00,145.14,145.26,145.05,145.15,5542.0,144.1427,144.2618,144.0533,144.1526,5542.0
2023-05-08 12:40:00,145.12,145.18,145.0,145.06,3651.0,144.1228,144.1824,144.0036,144.0632,3651.0
2023-05-08 12:50:00,145.06,145.11,144.98,145.1,2843.0,144.0632,144.1129,143.9838,144.1029,2843.0
2023-05-08 13:00:00,145.15,145.2,144.98,145.14,3541.0,144.1526,144.2022,143.9838,144.1427,3541.0
2023-05-08 13:10:00,145.19,145.28,145.13,145.14,4306.0,144.1923,144.2817,144.1327,144.1427,4306.0
2023-05-08 13:20:00,145.2,145.23,144.99,144.99,4981.0,144.2022,144.232,143.9937,143.9937,4981.0
2023-05-08 13:30:00,144.98,145.25,144.98,145.22,3160.0,143.9838,144.2519,143.9838,144.2221,3160.0
2023-05-08 13:40:00,145.28,145.33,145.2,145.24,7460.0,144.2817,144.3314,144.2022,144.242,7460.0
2023-05-08 13:50:00,145.23,145.28,145.18,145.18,3912.0,144.232,144.2817,144.1824,144.1824,3912.0
2023-05-08 14:00:00,145.26,145.29,144.94,145.13,19094.0,144.2618,144.2916,143.944,144.1327,19094.0
2023-05-08 14:10:00,145.17,145.32,145.03,145.26,8814.0,144.1725,144.3214,144.0334,144.2618,8814.0
2023-05-08 14:20:00,145.31,145.49,145.28,145.4,10840.0,144.3115,144.4903,144.2817,144.4009,10840.0
2023-05-08 14:30:00,145.45,145.64,145.42,145.61,4970.0,144.4505,144.6392,144.4207,144.6094,4970.0
2023-05-08 14:40:00,145.63,145.72,145.51,145.53,5214.0,144.6293,144.7187,144.5101,144.53,5214.0
2023-05-08 14:50:00,145.54,145.54,145.41,145.49,4548.0,144.5399,144.5399,144.4108,144.4903,4548.0
2023-05-08 15:00:00,145.49,145.5,145.37,145.39,6414.0,144.4903,144.5002,144.3711,144.3909,6414.0
2023-05-08 15:10:00,145.37,145.38,145.05,145.22,8377.0,144.3711,144.381,144.0533,144.2221,8377.0
2023-05-08 15:20:00,145.2,145.26,145.1,145.16,11164.0,144.2022,144.2618,144.1029,144.1625,11164.0
2023-05-08 15:30:00,145.16,145.46,145.15,145.45,13033.0,144.1625,144.4605,144.1526,144.4505,13033.0
2023-05-08 15:40:00,145.5,145.68,145.49,145.58,12076.0,144.5002,144.6789,144.4903,144.5796,12076.0
2023-05-08 15:50:00,145.61,145.62,145.41,145.56,38152.0,144.6094,144.6194,144.4108,144.5598,38152.0
2023-05-09 09:30:00,145.63,146.25,144.21,144.21,50994.0,144.6293,145.245,143.219,143.219,50994.0
2023-05-09 09:40:00,144.36,145.07,144.35,144.54,16821.0,143.368,144.0731,143.3581,143.5468,16821.0
2023-05-09 09:50:00,144.53,144.57,143.86,144.54,18997.0,143.5368,143.5766,142.8715,143.5468,18997.0
2023-05-09 10:00:00,144.72,145.13,144.66,144.94,8769.0,143.7255,144.1327,143.666,143.944,8769.0
2023-05-09 10:10:00,144.84,145.31,144.78,145.28,17874.0,143.8447,144.3115,143.7851,144.2817,17874.0
2023-05-09 10:20:00,145.3,145.8,145.29,145.74,5243.0,144.3016,144.7981,144.2916,144.7385,5243.0
2023-05-09 10:30:00,145.74,146.07,145.68,146.07,6720.0,144.7385,145.0663,144.6789,145.0663,6720.0
2023-05-09 10:40:00,146.14,146.19,145.83,146.06,13559.0,145.1358,145.1854,144.8279,145.0563,13559.0
2023-05-09 10:50:00,146.02,146.24,145.75,145.81,7097.0,145.0166,145.2351,144.7485,144.8081,7097.0
2023-05-09 11:00:00,145.87,145.87,145.64,145.79,8121.0,144.8676,144.8676,144.6392,144.7882,8121.0
2023-05-09 11:10:00,145.76,146.16,145.52,146.09,14177.0,144.7584,145.1556,144.52,145.0861,14177.0
2023-05-09 11:20:00,146.08,146.13,145.63,145.73,16103.0,145.0762,145.1259,144.6293,144.7286,16103.0
2023-05-09 11:30:00,145.74,146.17,145.73,145.96,16748.0,144.7385,145.1656,144.7286,144.957,16748.0
2023-05-09 11:40:00,145.97,146.2,145.97,146.13,6895.0,144.967,145.1954,144.967,145.1259,6895.0
2023-05-09 11:50:00,146.13,146.19,145.96,146.0,6868.0,145.1259,145.1854,144.957,144.9967,6868.0
2023-05-09 12:00:00,145.97,146.18,145.93,146.18,7007.0,144.967,145.1755,144.9272,145.1755,7007.0
2023-05-09 12:10:00,146.22,146.41,146.22,146.29,7669.0,145.2152,145.4039,145.2152,145.2848,7669.0
2023-05-09 12:20:00,146.25,146.38,146.06,146.38,27268.0,145.245,145.3741,145.0563,145.3741,27268.0
2023-05-09 12:30:00,146.36,146.46,146.12,146.13,4973.0,145.3543,145.4536,145.1159,145.1259,4973.0
2023-05-09 12:40:00,146.1,146.12,145.99,146.05,4929.0,145.0961,145.1159,144.9868,145.0464,4929.0
2023-05-09 12:50:00,146.03,146.4,145.97,146.36,12404.0,145.0265,145.394,144.967,145.3543,12404.0
2023-05-09 13:00:00,146.37,146.5,146.22,146.25,12070.0,145.3642,145.4933,145.2152,145.245,12070.0
2023-05-09 13:10:00,146.22,146.32,146.17,146.29,6300.0,145.2152,145.3145,145.1656,145.2848,6300.0
2023-05-09 13:20:00,146.33,146.42,146.17,146.18,7014.0,145.3245,145.4139,145.1656,145.1755,7014.0
2023-05-09 13:30:00,146.17,146.23,145.97,146.0,6380.0,145.1656,145.2252,144.967,144.9967,6380.0
2023-05-09 13:40:00,146.01,146.08,145.91,146.08,9437.0,145.0067,145.0762,144.9074,145.0762,9437.0
2023-05-09 13:50:00,146.03,146.24,145.99,146.14,7126.0,145.0265,145.2351,144.9868,145.1358,7126.0
2023-05-09 14:00:00,146.15,146.17,145.73,145.91,18899.0,145.1457,145.1656,144.7286,144.9074,18899.0
2023-05-09 14:10:00,145.87,145.92,145.6,145.61,17939.0,144.8676,144.9173,144.5995,144.6094,17939.0
2023-05-09 14:20:00,145.65,145.74,145.57,145.59,16462.0,144.6492,144.7385,144.5697,144.5896,16462.0
2023-05-09 14:30:00,145.66,145.73,145.58,145.59,14962.0,144.6591,144.7286,144.5796,144.5896,14962.0
2023-05-09 14:40:00,145.59,145.68,145.51,145.61,11151.0,144.5896,144.6789,144.5101,144.6094,11151.0
2023-05-09 14:50:00,145.63,145.65,145.33,145.59,11628.0,144.6293,144.6492,144.3314,144.5896,11628.0
2023-05-09 15:00:00,145.59,145.68,145.54,145.55,14069.0,144.5896,144.6789,144.5399,144.5498,14069.0
2023-05-09 15:10:00,145.5,145.68,145.38,145.61,20787.0,144.5002,144.6789,144.381,144.6094,20787.0
2023-05-09 15:20:00,145.61,145.7,145.45,145.6,24198.0,144.6094,144.6988,144.4505,144.5995,24198.0
2023-05-09 15:30:00,145.59,145.81,145.59,145.69,32701.0,144.5896,144.8081,144.5896,144.6889,32701.0
2023-05-09 15:40:00,145.67,145.72,145.53,145.68,28977.0,144.669,144.7187,144.53,144.6789,28977.0
2023-05-09 15:50:00,145.66,145.82,145.52,145.72,92329.0,144.6591,144.818,144.52,144.7187,92329.0
2023-05-10 09:30:00,146.26,146.62,145.39,145.46,24501.0,145.255,145.6125,144.3909,144.4605,24501.0
2023-05-10 09:40:00,145.44,145.44,144.01,144.17,49655.0,144.4406,144.4406,143.0204,143.1793,49655.0
2023-05-10 09:50:00,144.32,144.32,142.95,143.51,54852.0,143.3283,143.3283,141.9677,142.5239,54852.0
2023-05-10 10:00:00,143.49,143.8,142.77,142.78,31078.0,142.504,142.8119,141.7889,141.7989,31078.0
2023-05-10 10:10:00,142.82,143.36,142.26,142.28,66714.0,141.8386,142.3749,141.2824,141.3023,66714.0
2023-05-10 10:20:00,142.26,142.56,141.86,142.47,28381.0,141.2824,141.5804,140.8852,141.491,28381.0
2023-05-10 10:30:00,142.67,142.75,142.12,142.18,19635.0,141.6896,141.7691,141.1434,141.203,19635.0
2023-05-10 10:40:00,142.37,142.5,141.94,142.28,10846.0,141.3917,141.5208,140.9646,141.3023,10846.0
2023-05-10 10:50:00,142.25,142.25,141.63,141.67,63598.0,141.2725,141.2725,140.6568,140.6965,63598.0
2023-05-10 11:00:00,141.67,141.91,141.33,141.53,31267.0,140.6965,140.9349,140.3588,140.5575,31267.0
2023-05-10 11:10:00,141.57,141.61,141.15,141.24,38710.0,140.5972,140.6369,140.1801,140.2695,38710.0
2023-05-10 11:20:00,141.25,141.53,140.97,141.44,23022.0,140.2794,140.5575,140.0013,140.4681,23022.0
2023-05-10 11:30:00,141.53,141.71,141.4,141.52,23484.0,140.5575,140.7362,140.4284,140.5475,23484.0
2023-05-10 11:40:00,141.49,141.71,141.35,141.7,8938.0,140.5177,140.7362,140.3787,140.7263,8938.0
2023-05-10 11:50:00,141.64,141.68,141.15,141.18,13945.0,140.6667,140.7064,140.1801,140.2099,13945.0
2023-05-10 12:00:00,141.18,141.35,141.1,141.13,16967.0,140.2099,140.3787,140.1304,140.1602,16967.0
2023-05-10 12:10:00,141.15,141.28,140.83,140.91,6203.0,140.1801,140.3092,139.8623,139.9417,6203.0
2023-05-10 12:20:00,140.9,140.91,140.72,140.83,6324.0,139.9318,139.9417,139.753,139.8623,6324.0
2023-05-10 12:30:00,140.83,140.93,140.56,140.58,14551.0,139.8623,139.9616,139.5941,139.614,14551.0
2023-05-10 12:40:00,140.59,140.69,140.34,140.34,16590.0,139.6239,139.7232,139.3756,139.3756,16590.0
2023-05-10 12:50:00,140.34,140.56,140.25,140.43,62896.0,139.3756,139.5941,139.2863,139.465,62896.0
2023-05-10 13:00:00,140.42,140.66,140.21,140.28,15039.0,139.4551,139.6934,139.2465,139.3161,15039.0
2023-05-10 13:10:00,140.3,140.3,140.0,140.04,20211.0,139.3359,139.3359,139.038,139.0777,20211.0
2023-05-10 13:20:00,140.0,140.17,139.79,140.15,28017.0,139.038,139.2068,138.8294,139.1869,28017.0
2023-05-10 13:30:00,140.23,140.31,139.73,139.73,17836.0,139.2664,139.3458,138.7698,138.7698,17836.0
2023-05-10 13:40:00,139.74,139.95,139.74,139.87,32092.0,138.7798,138.9883,138.7798,138.9089,32092.0
2023-05-10 13:50:00,139.83,139.84,139.59,139.74,33773.0,138.8691,138.8791,138.6308,138.7798,33773.0
2023-05-10 14:00:00,139.79,139.93,139.76,139.93,15990.0,138.8294,138.9685,138.7996,138.9685,15990.0
2023-05-10 14:10:00,139.98,140.71,139.94,140.5,12033.0,139.0181,139.7431,138.9784,139.5345,12033.0
2023-05-10 14:20:00,140.46,140.68,140.32,140.62,11917.0,139.4948,139.7133,139.3558,139.6537,11917.0
2023-05-10 14:30:00,140.63,141.05,140.6,141.05,8356.0,139.6636,140.0808,139.6339,140.0808,8356.0
2023-05-10 14:40:00,141.09,141.47,140.92,141.03,20266.0,140.1205,140.4979,139.9517,140.0609,20266.0
2023-05-10 14:50:00,141.07,141.46,141.07,141.44,14692.0,140.1006,140.4879,140.1006,140.4681,14692.0
2023-05-10 15:00:00,141.42,141.7,141.39,141.68,16135.0,140.4482,140.7263,140.4184,140.7064,16135.0
2023-05-10 15:10:00,141.66,142.02,141.55,142.02,32823.0,140.6866,141.0441,140.5773,141.0441,32823.0
2023-05-10 15:20:00,142.05,142.6,142.04,142.35,32145.0,141.0739,141.6201,141.064,141.3718,32145.0
2023-05-10 15:30:00,142.32,142.79,142.32,142.78,25053.0,141.342,141.8088,141.342,141.7989,25053.0
2023-05-10 15:40:00,142.79,142.82,142.44,142.55,36615.0,141.8088,141.8386,141.4612,141.5705,36615.0
2023-05-10 15:50:00,142.5,142.5,142.21,142.43,144281.0,141.5208,141.5208,141.2328,141.4513,144281.0
2023-05-11 09:30:00,141.45,142.06,141.09,141.1,33132.0,140.478,141.0838,140.1205,140.1304,33132.0
2023-05-11 09:40:00,141.13,141.62,140.9,140.92,41855.0,140.1602,140.6468,139.9318,139.9517,41855.0
2023-05-11 09:50:00,140.92,141.47,140.69,140.89,30682.0,139.9517,140.4979,139.7232,139.9219,30682.0
2023-05-11 10:00:00,140.9,141.01,140.69,140.86,16672.0,139.9318,140.041,139.7232,139.8921,16672.0
2023-05-11 10:10:00,140.86,140.93,140.51,140.74,7726.0,139.8921,139.9616,139.5445,139.7729,7726.0
2023-05-11 10:20:00,140.69,141.01,140.54,141.0,13488.0,139.7232,140.041,139.5743,140.0311,13488.0
2023-05-11 10:30:00,141.0,141.1,140.81,140.98,70027.0,140.0311,140.1304,139.8424,140.0112,70027.0
2023-05-11 10:40:00,140.93,141.35,140.76,141.35,32367.0,139.9616,140.3787,139.7928,140.3787,32367.0
2023-05-11 10:50:00,141.23,141.29,140.78,140.89,10569.0,140.2595,140.3191,139.8126,139.9219,10569.0
2023-05-11 11:00:00,140.85,141.28,140.77,140.77,10398.0,139.8821,140.3092,139.8027,139.8027,10398.0
2023-05-11 11:10:00,140.75,140.76,140.43,140.68,12834.0,139.7828,139.7928,139.465,139.7133,12834.0
2023-05-11 11:20:00,140.65,140.86,140.54,140.69,14816.0,139.6835,139.8921,139.5743,139.7232,14816.0
2023-05-11 11:30:00,140.74,140.92,140.74,140.74,16190.0,139.7729,139.9517,139.7729,139.7729,16190.0
2023-05-11 11:40:00,140.77,141.17,140.77,140.81,9214.0,139.8027,140.1999,139.8027,139.8424,9214.0
2023-05-11 11:50:00,140.85,141.03,140.8,141.03,11037.0,139.8821,140.0609,139.8325,140.0609,11037.0
2023-05-11 12:00:00,141.08,141.08,140.76,140.99,10189.0,140.1106,140.1106,139.7928,140.0212,10189.0
2023-05-11 12:10:00,140.96,141.13,140.88,141.13,9600.0,139.9914,140.1602,139.9119,140.1602,9600.0
2023-05-11 12:20:00,141.16,141.23,140.98,141.13,10160.0,140.19,140.2595,140.0112,140.1602,10160.0
2023-05-11 12:30:00,141.08,141.21,140.92,141.05,5423.0,140.1106,140.2397,139.9517,140.0808,5423.0
2023-05-11 12:40:00,141.06,141.16,140.98,141.16,7855.0,140.0907,140.19,140.0112,140.19,7855.0
2023-05-11 12:50:00,141.12,141.35,141.07,141.31,6094.0,140.1503,140.3787,140.1006,140.339,6094.0
2023-05-11 13:00:00,141.31,141.31,141.01,141.01,6593.0,140.339,140.339,140.041,140.041,6593.0
2023-05-11 13:10:00,141.02,141.07,140.9,141.05,12032.0,140.051,140.1006,139.9318,140.0808,12032.0
2023-05-11 13:20:00,141.13,141.13,140.83,140.89,9399.0,140.1602,140.1602,139.8623,139.9219,9399.0
2023-05-11 13:30:00,140.9,141.09,140.86,141.06,14937.0,139.9318,140.1205,139.8921,140.0907,14937.0
2023-05-11 13:40:00,141.02,141.03,140.67,140.76,8771.0,140.051,140.0609,139.7034,139.7928,8771.0
2023-05-11 13:50:00,140.75,141.05,140.7,141.05,9922.0,139.7828,140.0808,139.7332,140.0808,9922.0
2023-05-11 14:00:00,141.09,141.09,140.85,140.91,7343.0,140.1205,140.1205,139.8821,139.9417,7343.0
2023-05-11 14:10:00,140.89,141.07,140.87,140.97,12036.0,139.9219,140.1006,139.902,140.0013,12036.0
2023-05-11 14:20:00,140.96,141.08,140.89,140.98,7773.0,139.9914,140.1106,139.9219,140.0112,7773.0
2023-05-11 14:30:00,141.02,141.4,141.0,141.36,9359.0,140.051,140.4284,140.0311,140.3886,9359.0
2023-05-11 14:40:00,141.39,141.5,141.38,141.5,17567.0,140.4184,140.5277,140.4085,140.5277,17567.0
2023-05-11 14:50:00,141.45,141.5,141.33,141.5,12285.0,140.478,140.5277,140.3588,140.5277,12285.0
2023-05-11 15:00:00,141.5,141.67,141.48,141.52,27913.0,140.5277,140.6965,140.5078,140.5475,27913.0
2023-05-11 15:10:00,141.53,141.55,141.28,141.4,11708.0,140.5575,140.5773,140.3092,140.4284,11708.0
2023-05-11 15:20:00,141.39,141.72,141.37,141.69,13782.0,140.4184,140.7462,140.3986,140.7164,13782.0
2023-05-11 15:30:00,141.64,141.7,141.5,141.54,17969.0,140.6667,140.7263,140.5277,140.5674,17969.0
2023-05-11 15:40:00,141.56,141.62,141.44,141.52,29031.0,140.5873,140.6468,140.4681,140.5475,29031.0
2023-05-11 15:50:00,141.52,141.72,141.38,141.68,95422.0,140.5475,140.7462,140.4085,140.7064,95422.0
2023-05-12 09:30:00,141.55,142.44,141.28,142.33,19265.0,140.5773,141.4612,140.3092,141.352,19265.0
2023-05-12 09:40:00,142.19,142.44,141.88,141.89,3984.0,141.2129,141.4612,140.9051,140.915,3984.0
2023-05-12 09:50:00,142.09,142.34,141.98,141.98,5903.0,141.1136,141.3619,141.0044,141.0044,5903.0
2023-05-12 10:00:00,142.01,142.14,141.75,141.75,7495.0,141.0342,141.1633,140.776,140.776,7495.0
2023-05-12 10:10:00,141.69,142.2,141.67,142.2,6026.0,140.7164,141.2229,140.6965,141.2229,6026.0
2023-05-12 10:20:00,142.18,142.23,142.03,142.05,3195.0,141.203,141.2527,141.054,141.0739,3195.0
2023-05-12 10:30:00,141.95,141.96,141.45,141.45,6030.0,140.9746,140.9845,140.478,140.478,6030.0
2023-05-12 10:40:00,141.33,141.42,141.15,141.21,5422.0,140.3588,140.4482,140.1801,140.2397,5422.0
2023-05-12 10:50:00,141.15,141.31,141.08,141.31,18469.0,140.1801,140.339,140.1106,140.339,18469.0
2023-05-12 11:00:00,141.36,141.39,141.19,141.19,4226.0,140.3886,140.4184,140.2198,140.2198,4226.0
2023-05-12 11:10:00,141.2,141.23,140.78,140.93,5734.0,140.2297,140.2595,139.8126,139.9616,5734.0
2023-05-12 11:20:00,140.96,141.06,140.89,140.99,7812.0,139.9914,140.0907,139.9219,140.0212,7812.0
2023-05-12 11:30:00,141.02,141.02,140.74,140.75,5134.0,140.051,140.051,139.7729,139.7828,5134.0
2023-05-12 11:40:00,140.69,141.05,140.69,141.04,9789.0,139.7232,140.0808,139.7232,140.0708,9789.0
2023-05-12 11:50:00,141.04,141.3,140.96,141.25,13104.0,140.0708,140.329,139.9914,140.2794,13104.0
2023-05-12 12:00:00,141.32,141.41,140.94,140.95,14691.0,140.3489,140.4383,139.9715,139.9814,14691.0
2023-05-12 12:10:00,140.91,141.0,140.78,140.92,3725.0,139.9417,140.0311,139.8126,139.9517,3725.0
2023-05-12 12:20:00,140.96,141.11,140.76,141.11,9970.0,139.9914,140.1403,139.7928,140.1403,9970.0
2023-05-12 12:30:00,141.07,141.25,141.02,141.21,9333.0,140.1006,140.2794,140.051,140.2397,9333.0
2023-05-12 12:40:00,141.21,141.21,140.85,140.87,5054.0,140.2397,140.2397,139.8821,139.902,5054.0
2023-05-12 12:50:00,140.87,141.02,140.8,141.02,4552.0,139.902,140.051,139.8325,140.051,4552.0
2023-05-12 13:00:00,140.96,141.03,140.8,140.98,4147.0,139.9914,140.0609,139.8325,140.0112,4147.0
2023-05-12 13:10:00,141.02,141.21,140.96,141.2,6604.0,140.051,140.2397,139.9914,140.2297,6604.0
2023-05-12 13:20:00,141.26,141.65,141.26,141.58,4717.0,140.2893,140.6766,140.2893,140.6071,4717.0
2023-05-12 13:30:00,141.58,141.72,141.38,141.44,10536.0,140.6071,140.7462,140.4085,140.4681,10536.0
2023-05-12 13:40:00,141.44,141.45,141.3,141.32,3592.0,140.4681,140.478,140.329,140.3489,3592.0
2023-05-12 13:50:00,141.31,141.31,140.96,141.03,5584.0,140.339,140.339,139.9914,140.0609,5584.0
2023-05-12 14:00:00,141.03,141.14,140.94,140.99,6036.0,140.0609,140.1701,139.9715,140.0212,6036.0
2023-05-12 14:10:00,141.02,141.09,140.89,141.02,3901.0,140.051,140.1205,139.9219,140.051,3901.0
2023-05-12 14:20:00,141.0,141.19,140.99,141.05,3952.0,140.0311,140.2198,140.0212,140.0808,3952.0
2023-05-12 14:30:00,141.04,141.07,140.92,140.96,7430.0,140.0708,140.1006,139.9517,139.9914,7430.0
2023-05-12 14:40:00,140.91,140.91,140.76,140.87,4603.0,139.9417,139.9417,139.7928,139.902,4603.0
2023-05-12 14:50:00,140.91,141.14,140.89,141.1,7688.0,139.9417,140.1701,139.9219,140.1304,7688.0
2023-05-12 15:00:00,141.21,141.39,141.13,141.39,5123.0,140.2397,140.4184,140.1602,140.4184,5123.0
2023-05-12 15:10:00,141.38,141.44,141.14,141.29,15630.0,140.4085,140.4681,140.1701,140.3191,15630.0
2023-05-12 15:20:00,141.32,141.36,141.23,141.27,23445.0,140.3489,140.3886,140.2595,140.2993,23445.0
2023-05-12 15:30:00,141.29,141.6,141.29,141.5,26040.0,140.3191,140.627,140.3191,140.5277,26040.0
2023-05-12 15:40:00,141.52,141.55,141.39,141.39,16985.0,140.5475,140.5773,140.4184,140.4184,16985.0
2023-05-12 15:50:00,141.42,141.72,141.42,141.61,98368.0,140.4482,140.7462,140.4482,140.6369,98368.0
2023-05-15 09:30:00,141.98,142.06,141.26,141.26,36737.0,141.0044,141.0838,140.2893,140.2893,36737.0
2023-05-15 09:40:00,141.21,141.69,141.14,141.47,6319.0,140.2397,140.7164,140.1701,140.4979,6319.0
2023-05-15 09:50:00,141.51,142.09,141.44,141.94,6188.0,140.5376,141.1136,140.4681,140.9646,6188.0
2023-05-15 10:00:00,141.86,142.0,141.69,141.89,16862.0,140.8852,141.0242,140.7164,140.915,16862.0
2023-05-15 10:10:00,141.9,141.97,141.75,141.85,5664.0,140.9249,140.9944,140.776,140.8753,5664.0
2023-05-15 10:20:00,141.88,142.45,141.86,142.31,6532.0,140.9051,141.4711,140.8852,141.3321,6532.0
2023-05-15 10:30:00,142.26,142.77,142.25,142.41,22449.0,141.2824,141.7889,141.2725,141.4314,22449.0
2023-05-15 10:40:00,142.42,142.56,142.27,142.4,13592.0,141.4413,141.5804,141.2924,141.4215,13592.0
2023-05-15 10:50:00,142.46,142.68,142.35,142.47,14695.0,141.4811,141.6996,141.3718,141.491,14695.0
2023-05-15 11:00:00,142.48,142.56,142.34,142.36,16381.0,141.5009,141.5804,141.3619,141.3818,16381.0
2023-05-15 11:10:00,142.39,142.64,142.27,142.64,11971.0,141.4116,141.6598,141.2924,141.6598,11971.0
2023-05-15 11:20:00,142.63,142.72,142.57,142.7,8940.0,141.6499,141.7393,141.5903,141.7194,8940.0
2023-05-15 11:30:00,142.69,142.95,142.68,142.9,27243.0,141.7095,141.9677,141.6996,141.918,27243.0
2023-05-15 11:40:00,142.9,142.91,142.62,142.76,22116.0,141.918,141.928,141.64,141.779,22116.0
2023-05-15 11:50:00,142.72,142.75,142.38,142.45,9607.0,141.7393,141.7691,141.4016,141.4711,9607.0
2023-05-15 12:00:00,142.35,142.36,142.14,142.32,10260.0,141.3718,141.3818,141.1633,141.342,10260.0
2023-05-15 12:10:00,142.3,142.36,142.13,142.36,10514.0,141.3222,141.3818,141.1533,141.3818,10514.0
2023-05-15 12:20:00,142.33,142.41,142.25,142.4,9825.0,141.352,141.4314,141.2725,141.4215,9825.0
2023-05-15 12:30:00,142.4,142.47,142.27,142.4,15957.0,141.4215,141.491,141.2924,141.4215,15957.0
2023-05-15 12:40:00,142.42,142.54,142.38,142.52,7789.0,141.4413,141.5605,141.4016,141.5407,7789.0
2023-05-15 12:50:00,142.52,142.64,142.45,142.61,17901.0,141.5407,141.6598,141.4711,141.63,17901.0
2023-05-15 13:00:00,142.63,142.79,142.6,142.77,10966.0,141.6499,141.8088,141.6201,141.7889,10966.0
2023-05-15 13:10:00,142.81,142.86,142.64,142.69,10221.0,141.8287,141.8783,141.6598,141.7095,10221.0
2023-05-15 13:20:00,142.68,142.75,142.6,142.69,15444.0,141.6996,141.7691,141.6201,141.7095,15444.0
2023-05-15 13:30:00,142.68,142.69,142.52,142.62,22272.0,141.6996,141.7095,141.5407,141.64,22272.0
2023-05-15 13:40:00,142.59,142.64,142.46,142.63,17726.0,141.6102,141.6598,141.4811,141.6499,17726.0
2023-05-15 13:50:00,142.63,142.7,142.61,142.64,8942.0,141.6499,141.7194,141.63,141.6598,8942.0
2023-05-15 14:00:00,142.63,142.74,142.56,142.72,15248.0,141.6499,141.7591,141.5804,141.7393,15248.0
2023-05-15 14:10:00,142.73,142.8,142.61,142.71,31021.0,141.7492,141.8187,141.63,141.7294,31021.0
2023-05-15 14:20:00,142.73,142.98,142.65,142.9,65786.0,141.7492,141.9975,141.6698,141.918,65786.0
2023-05-15 14:30:00,142.91,143.03,142.91,142.97,17399.0,141.928,142.0472,141.928,141.9876,17399.0
2023-05-15 14:40:00,142.97,143.09,142.92,142.97,14094.0,141.9876,142.1067,141.9379,141.9876,14094.0
2023-05-15 14:50:00,142.99,143.02,142.9,142.96,31929.0,142.0074,142.0372,141.918,141.9776,31929.0
2023-05-15 15:00:00,142.98,143.12,142.96,143.01,11238.0,141.9975,142.1365,141.9776,142.0273,11238.0
2023-05-15 15:10:00,143.01,143.19,142.88,142.99,46145.0,142.0273,142.2061,141.8982,142.0074,46145.0
2023-05-15 15:20:00,142.99,143.14,142.93,143.08,40978.0,142.0074,142.1564,141.9478,142.0968,40978.0
2023-05-15 15:30:00,143.08,143.22,142.97,143.09,25097.0,142.0968,142.2359,141.9876,142.1067,25097.0
2023-05-15 15:40:00,143.06,143.22,142.98,143.13,38482.0,142.0769,142.2359,141.9975,142.1465,38482.0
2023-05-15 15:50:00,143.1,143.31,142.98,143.29,134345.0,142.1167,142.3252,141.9975,142.3054,134345.0
2023-05-16 09:30:00,143.02,143.2,142.8,143.02,38533.0,142.0372,142.216,141.8187,142.0372,38533.0
2023-05-16 09:40:00,143.02,143.13,142.49,142.51,11695.0,142.0372,142.1465,141.5109,141.5307,11695.0
2023-05-16 09:50:00,142.53,142.68,142.12,142.6,26824.0,141.5506,141.6996,141.1434,141.6201,26824.0
2023-05-16 10:00:00,142.5,142.54,142.1,142.25,33728.0,141.5208,141.5605,141.1235,141.2725,33728.0
2023-05-16 10:10:00,142.2,142.3,142.0,142.25,21001.0,141.2229,141.3222,141.0242,141.2725,21001.0
2023-05-16 10:20:00,142.25,142.5,142.11,142.46,34813.0,141.2725,141.5208,141.1335,141.4811,34813.0
2023-05-16 10:30:00,142.48,142.7,142.14,142.3,40907.0,141.5009,141.7194,141.1633,141.3222,40907.0
2023-05-16 10:40:00,142.34,142.55,142.12,142.55,19933.0,141.3619,141.5705,141.1434,141.5705,19933.0
2023-05-16 10:50:00,142.55,142.89,142.45,142.79,22106.0,141.5705,141.9081,141.4711,141.8088,22106.0
2023-05-16 11:00:00,142.8,143.15,142.44,142.95,28991.0,141.8187,142.1663,141.4612,141.9677,28991.0
2023-05-16 11:10:00,142.96,143.06,142.92,143.0,26102.0,141.9776,142.0769,141.9379,142.0174,26102.0
2023-05-16 11:20:00,142.99,143.01,142.62,142.78,30722.0,142.0074,142.0273,141.64,141.7989,30722.0
2023-05-16 11:30:00,142.77,142.85,142.59,142.85,30238.0,141.7889,141.8684,141.6102,141.8684,30238.0
2023-05-16 11:40:00,142.92,143.06,142.67,143.02,31463.0,141.9379,142.0769,141.6896,142.0372,31463.0
2023-05-16 11:50:00,143.0,143.25,142.99,143.13,7706.0,142.0174,142.2656,142.0074,142.1465,7706.0
2023-05-16 12:00:00,143.05,143.07,142.96,143.03,5368.0,142.067,142.0869,141.9776,142.0472,5368.0
2023-05-16 12:10:00,142.99,143.2,142.98,143.2,8274.0,142.0074,142.216,141.9975,142.216,8274.0
2023-05-16 12:20:00,143.13,143.22,143.05,143.11,11391.0,142.1465,142.2359,142.067,142.1266,11391.0
2023-05-16 12:30:00,143.11,143.27,143.06,143.24,6653.0,142.1266,142.2855,142.0769,142.2557,6653.0
2023-05-16 12:40:00,143.25,143.35,143.12,143.18,6953.0,142.2656,142.365,142.1365,142.1961,6953.0
2023-05-16 12:50:00,143.23,143.48,143.18,143.36,6531.0,142.2458,142.4941,142.1961,142.3749,6531.0
2023-05-16 13:00:00,143.38,143.46,143.23,143.27,5382.0,142.3948,142.4742,142.2458,142.2855,5382.0
2023-05-16 13:10:00,143.24,143.27,142.99,143.04,11183.0,142.2557,142.2855,142.0074,142.0571,11183.0
2023-05-16 13:20:00,142.98,143.05,142.88,143.01,13043.0,141.9975,142.067,141.8982,142.0273,13043.0
2023-05-16 13:30:00,143.02,143.28,142.92,143.21,12208.0,142.0372,142.2954,141.9379,142.2259,12208.0
2023-05-16 13:40:00,143.19,143.24,142.95,143.02,11351.0,142.2061,142.2557,141.9677,142.0372,11351.0
2023-05-16 13:50:00,142.99,143.12,142.92,142.94,11483.0,142.0074,142.1365,141.9379,141.9578,11483.0
2023-05-16 14:00:00,142.93,143.08,142.9,143.08,30827.0,141.9478,142.0968,141.918,142.0968,30827.0
2023-05-16 14:10:00,143.07,143.07,142.94,143.02,8592.0,142.0869,142.0869,141.9578,142.0372,8592.0
2023-05-16 14:20:00,143.02,143.07,142.91,142.98,62620.0,142.0372,142.0869,141.928,141.9975,62620.0
2023-05-16 14:30:00,142.99,143.05,142.8,142.99,87948.0,142.0074,142.067,141.8187,142.0074,87948.0
2023-05-16 14:40:00,142.98,143.06,142.89,142.99,49366.0,141.9975,142.0769,141.9081,142.0074,49366.0
2023-05-16 14:50:00,142.97,143.03,142.91,142.99,32843.0,141.9876,142.0472,141.928,142.0074,32843.0
2023-05-16 15:00:00,142.98,143.03,142.72,142.92,37642.0,141.9975,142.0472,141.7393,141.9379,37642.0
2023-05-16 15:10:00,142.92,143.02,142.77,142.97,50434.0,141.9379,142.0372,141.7889,141.9876,50434.0
2023-05-16 15:20:00,142.95,143.15,142.78,143.05,32116.0,141.9677,142.1663,141.7989,142.067,32116.0
2023-05-16 15:30:00,142.99,143.07,142.96,143.0,26080.0,142.0074,142.0869,141.9776,142.0174,26080.0
2023-05-16 15:40:00,142.99,143.04,142.67,142.89,34119.0,142.0074,142.0571,141.6896,141.9081,34119.0
2023-05-16 15:50:00,142.89,142.9,142.43,142.46,147836.0,141.9081,141.918,141.4513,141.4811,147836.0
2023-05-17 09:30:00,143.79,144.22,143.27,144.08,23612.0,142.8019,143.229,142.2855,143.0899,23612.0
2023-05-17 09:40:00,144.06,144.06,142.97,143.1,13118.0,143.0701,143.0701,141.9876,142.1167,13118.0
2023-05-17 09:50:00,143.01,143.19,142.64,143.0,10213.0,142.0273,142.2061,141.6598,142.0174,10213.0
2023-05-17 10:00:00,142.94,144.11,142.85,144.1,46460.0,141.9578,143.1197,141.8684,143.1098,46460.0
2023-05-17 10:10:00,144.1,144.18,143.92,144.02,43967.0,143.1098,143.1893,142.931,143.0304,43967.0
2023-05-17 10:20:00,143.99,144.5,143.77,144.5,45236.0,143.0006,143.5071,142.7821,143.5071,45236.0
2023-05-17 10:30:00,144.51,144.65,144.16,144.25,37135.0,143.517,143.656,143.1694,143.2588,37135.0
2023-05-17 10:40:00,144.3,144.66,144.19,144.49,22005.0,143.3084,143.666,143.1992,143.4971,22005.0
2023-05-17 10:50:00,144.53,144.65,144.24,144.25,6920.0,143.5368,143.656,143.2488,143.2588,6920.0
2023-05-17 11:00:00,144.29,144.48,144.14,144.14,12554.0,143.2985,143.4872,143.1495,143.1495,12554.0
2023-05-17 11:10:00,144.11,144.66,144.11,144.48,16782.0,143.1197,143.666,143.1197,143.4872,16782.0
2023-05-17 11:20:00,144.44,144.85,144.29,144.85,18027.0,143.4475,143.8546,143.2985,143.8546,18027.0
2023-05-17 11:30:00,144.89,145.16,144.83,145.13,13298.0,143.8944,144.1625,143.8348,144.1327,13298.0
2023-05-17 11:40:00,145.14,145.33,145.07,145.09,14847.0,144.1427,144.3314,144.0731,144.093,14847.0
2023-05-17 11:50:00,145.12,145.23,144.92,144.98,27484.0,144.1228,144.232,143.9242,143.9838,27484.0
2023-05-17 12:00:00,145.0,145.08,144.95,145.0,10950.0,144.0036,144.0831,143.954,144.0036,10950.0
2023-05-17 12:10:00,144.99,145.02,144.77,144.92,6697.0,143.9937,144.0235,143.7752,143.9242,6697.0
2023-05-17 12:20:00,144.97,145.12,144.83,144.96,14136.0,143.9738,144.1228,143.8348,143.9639,14136.0
2023-05-17 12:30:00,144.96,145.17,144.91,145.17,6542.0,143.9639,144.1725,143.9142,144.1725,6542.0
2023-05-17 12:40:00,145.19,145.31,145.11,145.29,7782.0,144.1923,144.3115,144.1129,144.2916,7782.0
2023-05-17 12:50:00,145.27,145.49,145.16,145.27,6183.0,144.2718,144.4903,144.1625,144.2718,6183.0
2023-05-17 13:00:00,145.31,145.53,145.25,145.48,8605.0,144.3115,144.53,144.2519,144.4803,8605.0
2023-05-17 13:10:00,145.45,145.49,145.23,145.44,10981.0,144.4505,144.4903,144.232,144.4406,10981.0
2023-05-17 13:20:00,145.44,145.74,145.44,145.67,15850.0,144.4406,144.7385,144.4406,144.669,15850.0
2023-05-17 13:30:00,145.68,146.09,145.68,145.83,36155.0,144.6789,145.0861,144.6789,144.8279,36155.0
2023-05-17 13:40:00,145.84,145.84,145.67,145.79,6088.0,144.8378,144.8378,144.669,144.7882,6088.0
2023-05-17 13:50:00,145.71,145.71,145.5,145.63,8844.0,144.7087,144.7087,144.5002,144.6293,8844.0
2023-05-17 14:00:00,145.63,145.63,145.25,145.35,5427.0,144.6293,144.6293,144.2519,144.3512,5427.0
2023-05-17 14:10:00,145.35,145.46,145.3,145.44,7413.0,144.3512,144.4605,144.3016,144.4406,7413.0
2023-05-17 14:20:00,145.46,145.5,145.09,145.1,6842.0,144.4605,144.5002,144.093,144.1029,6842.0
2023-05-17 14:30:00,145.07,145.25,145.04,145.11,7652.0,144.0731,144.2519,144.0433,144.1129,7652.0
2023-05-17 14:40:00,145.06,145.07,144.93,145.02,7115.0,144.0632,144.0731,143.9341,144.0235,7115.0
2023-05-17 14:50:00,145.03,145.03,144.81,144.86,7071.0,144.0334,144.0334,143.8149,143.8646,7071.0
2023-05-17 15:00:00,144.86,144.87,144.7,144.76,10785.0,143.8646,143.8745,143.7057,143.7653,10785.0
2023-05-17 15:10:00,144.72,144.72,144.51,144.54,11821.0,143.7255,143.7255,143.517,143.5468,11821.0
2023-05-17 15:20:00,144.51,144.59,144.2,144.26,53715.0,143.517,143.5964,143.2091,143.2687,53715.0
2023-05-17 15:30:00,144.3,144.41,144.21,144.29,18650.0,143.3084,143.4177,143.219,143.2985,18650.0
2023-05-17 15:40:00,144.28,144.53,144.19,144.5,44307.0,143.2886,143.5368,143.1992,143.5071,44307.0
2023-05-17 15:50:00,144.46,144.47,144.1,144.19,169537.0,143.4673,143.4773,143.1098,143.1992,169537.0
2023-05-18 09:30:00,143.72,144.04,143.47,143.72,31144.0,142.8788,143.1969,142.6303,142.8788,31144.0
2023-05-18 09:40:00,143.61,143.72,143.31,143.31,8583.0,142.7695,142.8788,142.4712,142.4712,8583.0
2023-05-18 09:50:00,143.25,143.41,143.14,143.41,6300.0,142.4116,142.5706,142.3022,142.5706,6300.0
2023-05-18 10:00:00,143.5,144.26,143.35,144.26,6553.0,142.6601,143.4156,142.511,143.4156,6553.0
2023-05-18 10:10:00,144.37,144.86,144.37,144.85,16211.0,143.525,144.0121,143.525,144.0022,16211.0
2023-05-18 10:20:00,144.9,145.43,144.87,145.43,26752.0,144.0519,144.5788,144.0221,144.5788,26752.0
2023-05-18 10:30:00,145.43,146.13,145.43,146.07,20248.0,144.5788,145.2747,144.5788,145.2151,20248.0
2023-05-18 10:40:00,146.06,146.13,145.34,145.42,9769.0,145.2051,145.2747,144.4893,144.5689,9769.0
2023-05-18 10:50:00,145.37,145.93,145.35,145.7,34070.0,144.5191,145.0759,144.4993,144.8472,34070.0
2023-05-18 11:00:00,145.65,145.93,145.65,145.9,12438.0,144.7975,145.0759,144.7975,145.046,12438.0
2023-05-18 11:10:00,145.92,145.92,145.68,145.76,15682.0,145.0659,145.0659,144.8273,144.9069,15682.0
2023-05-18 11:20:00,145.76,146.15,145.66,146.09,9200.0,144.9069,145.2946,144.8075,145.2349,9200.0
2023-05-18 11:30:00,146.18,146.45,146.11,146.44,10909.0,145.3244,145.5928,145.2548,145.5829,10909.0
2023-05-18 11:40:00,146.45,146.87,146.45,146.76,8213.0,145.5928,146.0104,145.5928,145.901,8213.0
2023-05-18 11:50:00,146.76,146.8,146.09,146.17,10485.0,145.901,145.9408,145.2349,145.3145,10485.0
2023-05-18 12:00:00,146.1,146.1,145.7,145.81,3515.0,145.2449,145.2449,144.8472,144.9566,3515.0
2023-05-18 12:10:00,145.73,145.94,145.58,145.69,7698.0,144.877,145.0858,144.7279,144.8373,7698.0
2023-05-18 12:20:00,145.7,145.73,145.28,145.5,18084.0,144.8472,144.877,144.4297,144.6484,18084.0
2023-05-18 12:30:00,145.58,145.62,145.21,145.21,8585.0,144.7279,144.7677,144.3601,144.3601,8585.0
2023-05-18 12:40:00,145.21,145.46,145.08,145.33,16253.0,144.3601,144.6086,144.2308,144.4794,16253.0
2023-05-18 12:50:00,145.27,145.44,145.14,145.19,5636.0,144.4197,144.5887,144.2905,144.3402,5636.0
2023-05-18 13:00:00,145.21,145.33,145.07,145.18,3800.0,144.3601,144.4794,144.2209,144.3303,3800.0
2023-05-18 13:10:00,145.15,145.22,144.92,145.22,4697.0,144.3004,144.37,144.0718,144.37,4697.0
2023-05-18 13:20:00,145.2,145.56,145.2,145.21,10678.0,144.3501,144.708,144.3501,144.3601,10678.0
2023-05-18 13:30:00,145.23,145.44,145.2,145.25,7372.0,144.38,144.5887,144.3501,144.3999,7372.0
2023-05-18 13:40:00,145.24,145.36,145.1,145.36,8153.0,144.3899,144.5092,144.2507,144.5092,8153.0
2023-05-18 13:50:00,145.37,145.38,144.94,145.09,24434.0,144.5191,144.5291,144.0917,144.2408,24434.0
2023-05-18 14:00:00,145.11,145.26,145.08,145.14,6599.0,144.2607,144.4098,144.2308,144.2905,6599.0
2023-05-18 14:10:00,145.17,145.35,145.15,145.35,8046.0,144.3203,144.4993,144.3004,144.4993,8046.0
2023-05-18 14:20:00,145.36,145.4,145.22,145.3,6587.0,144.5092,144.549,144.37,144.4496,6587.0
2023-05-18 14:30:00,145.27,145.65,145.27,145.64,7670.0,144.4197,144.7975,144.4197,144.7876,7670.0
2023-05-18 14:40:00,145.62,145.66,145.44,145.56,6455.0,144.7677,144.8075,144.5887,144.708,6455.0
2023-05-18 14:50:00,145.54,145.68,145.47,145.58,8106.0,144.6882,144.8273,144.6186,144.7279,8106.0
2023-05-18 15:00:00,145.6,145.82,145.6,145.76,11675.0,144.7478,144.9665,144.7478,144.9069,11675.0
2023-05-18 15:10:00,145.76,146.1,145.75,146.09,15175.0,144.9069,145.2449,144.8969,145.2349,15175.0
2023-05-18 15:20:00,146.08,146.12,145.86,146.06,18265.0,145.225,145.2648,145.0063,145.2051,18265.0
2023-05-18 15:30:00,146.09,146.17,146.0,146.11,19323.0,145.2349,145.3145,145.1455,145.2548,19323.0
2023-05-18 15:40:00,146.16,146.51,146.16,146.44,28170.0,145.3045,145.6525,145.3045,145.5829,28170.0
2023-05-18 15:50:00,146.46,146.61,146.19,146.24,120041.0,145.6028,145.7519,145.3344,145.3841,120041.0
2023-05-19 09:30:00,145.78,146.18,145.38,145.55,66296.0,144.9267,145.3244,144.5291,144.6981,66296.0
2023-05-19 09:40:00,145.4,145.51,145.01,145.01,8670.0,144.549,144.6583,144.1613,144.1613,8670.0
2023-05-19 09:50:00,145.0,145.14,144.63,145.08,7688.0,144.1513,144.2905,143.7835,144.2308,7688.0
2023-05-19 10:00:00,144.94,145.24,144.67,145.24,20918.0,144.0917,144.3899,143.8232,144.3899,20918.0
2023-05-19 10:10:00,145.13,145.13,144.51,144.51,7890.0,144.2806,144.2806,143.6642,143.6642,7890.0
2023-05-19 10:20:00,144.53,144.75,144.37,144.69,11815.0,143.6841,143.9028,143.525,143.8431,11815.0
2023-05-19 10:30:00,144.73,145.15,144.36,144.36,24648.0,143.8829,144.3004,143.5151,143.5151,24648.0
2023-05-19 10:40:00,144.41,144.48,144.16,144.17,19564.0,143.5648,143.6344,143.3162,143.3262,19564.0
2023-05-19 10:50:00,144.18,144.56,144.18,144.4,23976.0,143.3361,143.7139,143.3361,143.5548,23976.0
2023-05-19 11:00:00,144.51,144.94,144.5,144.59,10958.0,143.6642,144.0917,143.6542,143.7437,10958.0
2023-05-19 11:10:00,144.49,144.67,144.21,144.31,12228.0,143.6443,143.8232,143.3659,143.4654,12228.0
2023-05-19 11:20:00,144.31,144.56,144.29,144.29,6509.0,143.4654,143.7139,143.4455,143.4455,6509.0
2023-05-19 11:30:00,144.25,144.33,143.5,143.65,9124.0,143.4057,143.4852,142.6601,142.8092,9124.0
2023-05-19 11:40:00,143.64,143.91,143.48,143.82,27662.0,142.7993,143.0677,142.6402,142.9782,27662.0
2023-05-19 11:50:00,143.81,144.0,143.65,143.88,20244.0,142.9683,143.1572,142.8092,143.0379,20244.0
2023-05-19 12:00:00,143.88,143.91,143.72,143.78,16384.0,143.0379,143.0677,142.8788,142.9385,16384.0
2023-05-19 12:10:00,143.77,143.97,143.66,143.94,8143.0,142.9285,143.1273,142.8192,143.0975,8143.0
2023-05-19 12:20:00,143.98,144.02,143.87,143.87,4060.0,143.1373,143.1771,143.0279,143.0279,4060.0
2023-05-19 12:30:00,143.86,143.98,143.62,143.96,22290.0,143.018,143.1373,142.7794,143.1174,22290.0
2023-05-19 12:40:00,143.99,144.12,143.93,144.12,4677.0,143.1472,143.2765,143.0876,143.2765,4677.0
2023-05-19 12:50:00,144.13,144.35,144.09,144.28,8930.0,143.2864,143.5051,143.2466,143.4355,8930.0
2023-05-19 13:00:00,144.28,144.48,144.21,144.42,6264.0,143.4355,143.6344,143.3659,143.5747,6264.0
2023-05-19 13:10:00,144.42,144.52,144.35,144.41,6482.0,143.5747,143.6741,143.5051,143.5648,6482.0
2023-05-19 13:20:00,144.44,144.47,144.24,144.26,7458.0,143.5946,143.6244,143.3958,143.4156,7458.0
2023-05-19 13:30:00,144.26,144.26,143.97,144.13,7576.0,143.4156,143.4156,143.1273,143.2864,7576.0
2023-05-19 13:40:00,144.12,144.12,143.96,144.01,4562.0,143.2765,143.2765,143.1174,143.1671,4562.0
2023-05-19 13:50:00,144.02,144.1,143.98,144.0,3348.0,143.1771,143.2566,143.1373,143.1572,3348.0
2023-05-19 14:00:00,144.04,144.13,143.92,144.08,9672.0,143.1969,143.2864,143.0776,143.2367,9672.0
2023-05-19 14:10:00,144.05,144.1,143.82,144.1,11840.0,143.2069,143.2566,142.9782,143.2566,11840.0
2023-05-19 14:20:00,144.14,144.19,143.7,143.71,6871.0,143.2963,143.3461,142.8589,142.8689,6871.0
2023-05-19 14:30:00,143.62,143.88,143.61,143.8,8360.0,142.7794,143.0379,142.7695,142.9583,8360.0
2023-05-19 14:40:00,143.77,143.87,143.71,143.79,5936.0,142.9285,143.0279,142.8689,142.9484,5936.0
2023-05-19 14:50:00,143.82,144.3,143.79,144.23,12457.0,142.9782,143.4554,142.9484,143.3858,12457.0
2023-05-19 15:00:00,144.3,144.35,144.12,144.27,7933.0,143.4554,143.5051,143.2765,143.4256,7933.0
2023-05-19 15:10:00,144.28,144.39,144.21,144.25,10286.0,143.4355,143.5449,143.3659,143.4057,10286.0
2023-05-19 15:20:00,144.25,144.36,144.18,144.3,16308.0,143.4057,143.5151,143.3361,143.4554,16308.0
2023-05-19 15:30:00,144.32,144.37,144.09,144.25,21080.0,143.4753,143.525,143.2466,143.4057,21080.0
2023-05-19 15:40:00,144.26,144.4,144.15,144.31,22174.0,143.4156,143.5548,143.3063,143.4654,22174.0
2023-05-19 15:50:00,144.26,144.39,144.11,144.18,95752.0,143.4156,143.5449,143.2665,143.3361,95752.0
2023-05-22 09:30:00,144.04,144.31,143.4,143.4,16208.0,143.1969,143.4654,142.5607,142.5607,16208.0
2023-05-22 09:40:00,143.61,143.95,143.61,143.86,25444.0,142.7695,143.1075,142.7695,143.018,25444.0
2023-05-22 09:50:00,143.91,143.98,143.6,143.68,11922.0,143.0677,143.1373,142.7595,142.839,11922.0
2023-05-22 10:00:00,143.59,143.59,142.74,142.94,16316.0,142.7496,142.7496,141.9045,142.1034,16316.0
2023-05-22 10:10:00,142.89,144.19,142.89,144.19,16012.0,142.0537,143.3461,142.0537,143.3461,16012.0
2023-05-22 10:20:00,144.12,144.13,143.64,143.69,11293.0,143.2765,143.2864,142.7993,142.849,11293.0
2023-05-22 10:30:00,143.65,143.87,143.42,143.45,12373.0,142.8092,143.0279,142.5806,142.6104,12373.0
2023-05-22 10:40:00,143.45,143.52,143.06,143.06,13632.0,142.6104,142.68,142.2227,142.2227,13632.0
2023-05-22 10:50:00,143.09,143.4,142.9,143.39,23315.0,142.2525,142.5607,142.0636,142.5507,23315.0
2023-05-22 11:00:00,143.37,143.76,143.33,143.5,15396.0,142.5309,142.9186,142.4911,142.6601,15396.0
2023-05-22 11:10:00,143.47,143.51,143.27,143.36,11338.0,142.6303,142.67,142.4314,142.5209,11338.0
2023-05-22 11:20:00,143.37,143.81,143.36,143.78,8552.0,142.5309,142.9683,142.5209,142.9385,8552.0
2023-05-22 11:30:00,143.75,143.83,143.38,143.38,14571.0,142.9086,142.9882,142.5408,142.5408,14571.0
2023-05-22 11:40:00,143.34,143.48,143.26,143.29,8170.0,142.501,142.6402,142.4215,142.4513,8170.0
2023-05-22 11:50:00,143.27,143.52,143.26,143.5,8239.0,142.4314,142.68,142.4215,142.6601,8239.0
2023-05-22 12:00:00,143.54,143.7,143.51,143.61,8503.0,142.6999,142.8589,142.67,142.7695,8503.0
2023-05-22 12:10:00,143.6,143.73,143.53,143.71,6492.0,142.7595,142.8887,142.6899,142.8689,6492.0
2023-05-22 12:20:00,143.68,143.68,143.43,143.56,16156.0,142.839,142.839,142.5905,142.7197,16156.0
2023-05-22 12:30:00,143.58,143.95,143.57,143.88,14898.0,142.7396,143.1075,142.7297,143.0379,14898.0
2023-05-22 12:40:00,143.94,143.97,143.8,143.81,6903.0,143.0975,143.1273,142.9583,142.9683,6903.0
2023-05-22 12:50:00,143.81,143.83,143.68,143.83,9870.0,142.9683,142.9882,142.839,142.9882,9870.0
2023-05-22 13:00:00,143.86,143.97,143.73,143.77,10335.0,143.018,143.1273,142.8887,142.9285,10335.0
2023-05-22 13:10:00,143.82,143.87,143.58,143.74,15168.0,142.9782,143.0279,142.7396,142.8987,15168.0
2023-05-22 13:20:00,143.75,143.92,143.74,143.76,9762.0,142.9086,143.0776,142.8987,142.9186,9762.0
2023-05-22 13:30:00,143.76,143.82,143.45,143.5,24183.0,142.9186,142.9782,142.6104,142.6601,24183.0
2023-05-22 13:40:00,143.5,143.56,143.39,143.51,7589.0,142.6601,142.7197,142.5507,142.67,7589.0
2023-05-22 13:50:00,143.51,143.72,143.42,143.72,28458.0,142.67,142.8788,142.5806,142.8788,28458.0
2023-05-22 14:00:00,143.68,143.76,143.58,143.65,11856.0,142.839,142.9186,142.7396,142.8092,11856.0
2023-05-22 14:10:00,143.65,143.66,143.58,143.62,16441.0,142.8092,142.8192,142.7396,142.7794,16441.0
2023-05-22 14:20:00,143.62,143.77,143.62,143.73,17409.0,142.7794,142.9285,142.7794,142.8887,17409.0
2023-05-22 14:30:00,143.73,143.91,143.71,143.74,11886.0,142.8887,143.0677,142.8689,142.8987,11886.0
2023-05-22 14:40:00,143.74,143.86,143.69,143.81,8683.0,142.8987,143.018,142.849,142.9683,8683.0
2023-05-22 14:50:00,143.87,144.02,143.75,143.86,19765.0,143.0279,143.1771,142.9086,143.018,19765.0
2023-05-22 15:00:00,143.86,144.04,143.8,143.9,78889.0,143.018,143.1969,142.9583,143.0578,78889.0
2023-05-22 15:10:00,143.92,144.14,143.9,144.06,78425.0,143.0776,143.2963,143.0578,143.2168,78425.0
2023-05-22 15:20:00,144.07,144.2,144.0,144.13,144865.0,143.2268,143.356,143.1572,143.2864,144865.0
2023-05-22 15:30:00,144.15,144.25,143.68,143.72,154840.0,143.3063,143.4057,142.839,142.8788,154840.0
2023-05-22 15:40:00,143.72,143.93,143.55,143.63,27233.0,142.8788,143.0876,142.7098,142.7893,27233.0
2023-05-22 15:50:00,143.63,143.63,143.15,143.55,124504.0,142.7893,142.7893,142.3121,142.7098,124504.0
2023-05-23 09:30:00,141.98,142.84,139.06,139.71,95079.0,141.149,142.004,138.2461,138.8923,95079.0
2023-05-23 09:40:00,139.71,140.6,139.0,140.53,41985.0,138.8923,139.7771,138.1864,139.7075,41985.0
2023-05-23 09:50:00,140.39,141.04,140.2,140.47,25187.0,139.5683,140.2145,139.3794,139.6478,25187.0
2023-05-23 10:00:00,140.57,140.59,140.03,140.09,20481.0,139.7472,139.7671,139.2104,139.2701,20481.0
2023-05-23 10:10:00,140.05,140.09,139.24,139.87,34954.0,139.2303,139.2701,138.425,139.0513,34954.0
2023-05-23 10:20:00,139.91,140.37,139.5,140.32,22656.0,139.0911,139.5484,138.6835,139.4987,22656.0
2023-05-23 10:30:00,140.27,140.41,139.83,139.97,20841.0,139.449,139.5882,139.0116,139.1508,20841.0
2023-05-23 10:40:00,139.91,140.03,139.71,139.71,27583.0,139.0911,139.2104,138.8923,138.8923,27583.0
2023-05-23 10:50:00,139.71,139.75,139.08,139.15,32872.0,138.8923,138.932,138.266,138.3356,32872.0
2023-05-23 11:00:00,139.08,139.28,139.0,139.0,29752.0,138.266,138.4648,138.1864,138.1864,29752.0
2023-05-23 11:10:00,139.0,139.05,138.6,138.79,46200.0,138.1864,138.2361,137.7888,137.9777,46200.0
2023-05-23 11:20:00,138.77,139.08,138.61,138.88,30630.0,137.9578,138.266,137.7987,138.0671,30630.0
2023-05-23 11:30:00,138.89,138.89,138.05,138.2,35911.0,138.0771,138.0771,137.242,137.3911,35911.0
2023-05-23 11:40:00,138.23,138.67,138.1,138.64,22693.0,137.4209,137.8584,137.2917,137.8285,22693.0
2023-05-23 11:50:00,138.71,138.71,138.35,138.6,19683.0,137.8981,137.8981,137.5402,137.7888,19683.0
2023-05-23 12:00:00,138.61,138.78,138.36,138.57,44344.0,137.7987,137.9677,137.5502,137.7589,44344.0
2023-05-23 12:10:00,138.58,138.58,138.0,138.22,34622.0,137.7689,137.7689,137.1923,137.411,34622.0
2023-05-23 12:20:00,138.22,138.22,137.8,137.89,15907.0,137.411,137.411,136.9935,137.0829,15907.0
2023-05-23 12:30:00,137.93,138.13,137.37,137.68,17783.0,137.1227,137.3215,136.566,136.8742,17783.0
2023-05-23 12:40:00,137.58,137.63,137.08,137.28,20551.0,136.7747,136.8245,136.2777,136.4765,20551.0
2023-05-23 12:50:00,137.25,137.3,137.11,137.16,23459.0,136.4467,136.4964,136.3075,136.3572,23459.0
2023-05-23 13:00:00,137.2,137.24,137.02,137.06,17294.0,136.397,136.4367,136.218,136.2578,17294.0
2023-05-23 13:10:00,137.06,137.17,136.95,137.14,24920.0,136.2578,136.3671,136.1484,136.3373,24920.0
2023-05-23 13:20:00,137.1,137.74,137.09,137.53,34323.0,136.2976,136.9338,136.2876,136.725,34323.0
2023-05-23 13:30:00,137.5,137.83,137.29,137.82,30217.0,136.6952,137.0233,136.4864,137.0133,30217.0
2023-05-23 13:40:00,137.81,138.21,137.8,137.96,27086.0,137.0034,137.4011,136.9935,137.1525,27086.0
2023-05-23 13:50:00,137.94,138.26,137.6,137.93,47288.0,137.1326,137.4508,136.7946,137.1227,47288.0
2023-05-23 14:00:00,137.91,138.8,137.9,138.49,34818.0,137.1028,137.9876,137.0929,137.6794,34818.0
2023-05-23 14:10:00,138.42,138.5,137.63,137.75,33308.0,137.6098,137.6894,136.8245,136.9437,33308.0
2023-05-23 14:20:00,137.7,137.86,137.28,137.42,29537.0,136.894,137.0531,136.4765,136.6157,29537.0
2023-05-23 14:30:00,137.47,137.86,137.44,137.78,17124.0,136.6654,137.0531,136.6356,136.9736,17124.0
2023-05-23 14:40:00,137.77,137.83,137.61,137.77,12795.0,136.9636,137.0233,136.8046,136.9636,12795.0
2023-05-23 14:50:00,137.81,138.27,137.72,138.12,11265.0,137.0034,137.4607,136.9139,137.3116,11265.0
2023-05-23 15:00:00,138.16,138.44,137.93,137.94,21013.0,137.3513,137.6297,137.1227,137.1326,21013.0
2023-05-23 15:10:00,137.98,138.07,137.77,137.8,21332.0,137.1724,137.2619,136.9636,136.9935,21332.0
2023-05-23 15:20:00,137.78,138.21,137.74,138.05,22823.0,136.9736,137.4011,136.9338,137.242,22823.0
2023-05-23 15:30:00,138.05,138.05,137.8,137.86,26196.0,137.242,137.242,136.9935,137.0531,26196.0
2023-05-23 15:40:00,137.84,138.2,137.84,137.99,60311.0,137.0332,137.3911,137.0332,137.1823,60311.0
2023-05-23 15:50:00,137.98,138.0,137.53,137.7,159686.0,137.1724,137.1923,136.725,136.894,159686.0
2023-05-24 09:30:00,136.66,136.98,135.7,136.59,53121.0,135.8601,136.1783,134.9057,135.7905,53121.0
2023-05-24 09:40:00,136.65,137.02,136.03,136.46,35545.0,135.8502,136.218,135.2338,135.6613,35545.0
2023-05-24 09:50:00,136.56,136.65,135.49,136.03,41245.0,135.7607,135.8502,134.697,135.2338,41245.0
2023-05-24 10:00:00,135.98,136.26,135.9,135.93,32027.0,135.1841,135.4625,135.1046,135.1344,32027.0
2023-05-24 10:10:00,135.95,136.64,135.95,136.57,20225.0,135.1543,135.8402,135.1543,135.7707,20225.0
2023-05-24 10:20:00,136.57,136.64,135.65,135.82,21295.0,135.7707,135.8402,134.856,135.025,21295.0
2023-05-24 10:30:00,135.8,136.4,135.66,136.19,36877.0,135.0052,135.6017,134.866,135.3929,36877.0
2023-05-24 10:40:00,136.18,136.25,135.89,135.95,12765.0,135.3829,135.4525,135.0946,135.1543,12765.0
2023-05-24 10:50:00,135.98,136.35,135.85,136.31,13949.0,135.1841,135.5519,135.0549,135.5122,13949.0
2023-05-24 11:00:00,136.33,136.36,135.88,136.0,11906.0,135.5321,135.5619,135.0847,135.204,11906.0
2023-05-24 11:10:00,136.07,136.36,135.99,136.36,70281.0,135.2736,135.5619,135.1941,135.5619,70281.0
2023-05-24 11:20:00,136.36,136.86,136.29,136.59,21075.0,135.5619,136.059,135.4923,135.7905,21075.0
2023-05-24 11:30:00,136.58,136.81,136.4,136.47,14525.0,135.7806,136.0093,135.6017,135.6712,14525.0
2023-05-24 11:40:00,136.5,136.57,136.13,136.25,22608.0,135.7011,135.7707,135.3332,135.4525,22608.0
2023-05-24 11:50:00,136.3,136.42,136.15,136.17,43352.0,135.5022,135.6215,135.3531,135.373,43352.0
2023-05-24 12:00:00,136.18,136.29,136.13,136.14,17390.0,135.3829,135.4923,135.3332,135.3432,17390.0
2023-05-24 12:10:00,136.2,136.31,136.0,136.28,56678.0,135.4028,135.5122,135.204,135.4824,56678.0
2023-05-24 12:20:00,136.25,136.32,136.04,136.3,17750.0,135.4525,135.5221,135.2438,135.5022,17750.0
2023-05-24 12:30:00,136.27,136.44,136.22,136.39,23361.0,135.4724,135.6414,135.4227,135.5917,23361.0
2023-05-24 12:40:00,136.39,136.72,136.31,136.72,30414.0,135.5917,135.9198,135.5122,135.9198,30414.0
2023-05-24 12:50:00,136.66,136.84,136.66,136.84,6827.0,135.8601,136.0391,135.8601,136.0391,6827.0
2023-05-24 13:00:00,136.84,136.84,136.62,136.68,10436.0,136.0391,136.0391,135.8204,135.88,10436.0
2023-05-24 13:10:00,136.67,136.67,136.51,136.62,7879.0,135.8701,135.8701,135.711,135.8204,7879.0
2023-05-24 13:20:00,136.66,136.86,136.62,136.81,9188.0,135.8601,136.059,135.8204,136.0093,9188.0
2023-05-24 13:30:00,136.77,137.14,136.75,137.03,13213.0,135.9695,136.3373,135.9496,136.228,13213.0
2023-05-24 13:40:00,137.07,137.34,137.05,137.15,9874.0,136.2677,136.5361,136.2478,136.3473,9874.0
2023-05-24 13:50:00,137.19,137.21,137.1,137.17,8509.0,136.387,136.4069,136.2976,136.3671,8509.0
2023-05-24 14:00:00,137.23,137.29,136.94,136.95,13129.0,136.4268,136.4864,136.1385,136.1484,13129.0
2023-05-24 14:10:00,136.95,136.95,136.51,136.59,16937.0,136.1484,136.1484,135.711,135.7905,16937.0
2023-05-24 14:20:00,136.57,136.69,136.46,136.46,13928.0,135.7707,135.89,135.6613,135.6613,13928.0
2023-05-24 14:30:00,136.42,136.9,136.36,136.87,12526.0,135.6215,136.0987,135.5619,136.0689,12526.0
2023-05-24 14:40:00,136.88,136.89,136.57,136.68,8781.0,136.0788,136.0888,135.7707,135.88,8781.0
2023-05-24 14:50:00,136.67,136.75,136.59,136.63,10283.0,135.8701,135.9496,135.7905,135.8303,10283.0
2023-05-24 15:00:00,136.58,136.98,136.58,136.89,12191.0,135.7806,136.1783,135.7806,136.0888,12191.0
2023-05-24 15:10:00,136.82,137.37,136.78,137.28,15241.0,136.0192,136.566,135.9794,136.4765,15241.0
2023-05-24 15:20:00,137.31,137.54,137.28,137.35,26139.0,136.5063,136.735,136.4765,136.5461,26139.0
2023-05-24 15:30:00,137.36,137.5,137.04,137.07,36695.0,136.556,136.6952,136.2379,136.2677,36695.0
2023-05-24 15:40:00,137.08,137.15,136.91,137.0,44410.0,136.2777,136.3473,136.1087,136.1981,44410.0
2023-05-24 15:50:00,136.98,137.0,136.67,136.9,152413.0,136.1783,136.1981,135.8701,136.0987,152413.0
2023-05-25 09:30:00,137.8,137.9,136.94,136.98,25275.0,136.9935,137.0929,136.1385,136.1783,25275.0
2023-05-25 09:40:00,136.97,137.89,136.91,137.58,5485.0,136.1683,137.0829,136.1087,136.7747,5485.0
2023-05-25 09:50:00,137.55,138.11,137.54,138.06,15017.0,136.7449,137.3016,136.735,137.2519,15017.0
2023-05-25 10:00:00,138.13,138.27,137.75,137.76,12519.0,137.3215,137.4607,136.9437,136.9537,12519.0
2023-05-25 10:10:00,137.75,138.32,137.67,138.08,7460.0,136.9437,137.5104,136.8642,137.2718,7460.0
2023-05-25 10:20:00,138.07,138.32,137.9,138.07,11956.0,137.2619,137.5104,137.0929,137.2619,11956.0
2023-05-25 10:30:00,138.18,138.29,137.87,137.96,5677.0,137.3712,137.4806,137.063,137.1525,5677.0
2023-05-25 10:40:00,137.95,138.2,137.84,137.9,5859.0,137.1426,137.3911,137.0332,137.0929,5859.0
2023-05-25 10:50:00,137.96,138.34,137.94,138.34,3202.0,137.1525,137.5303,137.1326,137.5303,3202.0
2023-05-25 11:00:00,138.43,138.57,138.37,138.4,8775.0,137.6198,137.7589,137.5601,137.5899,8775.0
2023-05-25 11:10:00,138.46,138.48,138.23,138.27,6097.0,137.6496,137.6695,137.4209,137.4607,6097.0
2023-05-25 11:20:00,138.3,138.4,137.87,138.02,9444.0,137.4905,137.5899,137.063,137.2122,9444.0
2023-05-25 11:30:00,138.05,138.05,137.85,137.96,3800.0,137.242,137.242,137.0432,137.1525,3800.0
2023-05-25 11:40:00,137.96,138.18,137.9,138.14,6119.0,137.1525,137.3712,137.0929,137.3315,6119.0
2023-05-25 11:50:00,138.15,138.42,138.14,138.17,6957.0,137.3414,137.6098,137.3315,137.3613,6957.0
2023-05-25 12:00:00,138.23,138.48,138.21,138.43,6584.0,137.4209,137.6695,137.4011,137.6198,6584.0
2023-05-25 12:10:00,138.48,138.62,138.42,138.5,10152.0,137.6695,137.8087,137.6098,137.6894,10152.0
2023-05-25 12:20:00,138.61,138.71,138.45,138.59,5137.0,137.7987,137.8981,137.6397,137.7788,5137.0
2023-05-25 12:30:00,138.63,138.72,138.46,138.51,7057.0,137.8186,137.9081,137.6496,137.6993,7057.0
2023-05-25 12:40:00,138.56,138.84,138.52,138.84,10678.0,137.749,138.0274,137.7092,138.0274,10678.0
2023-05-25 12:50:00,138.86,138.95,138.72,138.72,6106.0,138.0473,138.1367,137.9081,137.9081,6106.0
2023-05-25 13:00:00,138.71,138.84,138.64,138.84,5751.0,137.8981,138.0274,137.8285,138.0274,5751.0
2023-05-25 13:10:00,138.84,139.03,138.74,138.91,9287.0,138.0274,138.2163,137.928,138.097,9287.0
2023-05-25 13:20:00,138.92,139.16,138.92,139.14,7593.0,138.1069,138.3455,138.1069,138.3256,7593.0
2023-05-25 13:30:00,139.13,139.19,139.01,139.13,8439.0,138.3157,138.3753,138.1964,138.3157,8439.0
2023-05-25 13:40:00,139.15,139.15,138.93,139.05,5607.0,138.3356,138.3356,138.1168,138.2361,5607.0
2023-05-25 13:50:00,139.07,139.07,138.83,139.05,7888.0,138.256,138.256,138.0174,138.2361,7888.0
2023-05-25 14:00:00,139.02,139.83,139.02,139.44,52990.0,138.2063,139.0116,138.2063,138.6239,52990.0
2023-05-25 14:10:00,139.44,139.67,139.42,139.55,9436.0,138.6239,138.8525,138.604,138.7332,9436.0
2023-05-25 14:20:00,139.58,139.6,139.33,139.52,10813.0,138.763,138.7829,138.5145,138.7034,10813.0
2023-05-25 14:30:00,139.52,139.52,139.12,139.13,8611.0,138.7034,138.7034,138.3057,138.3157,8611.0
2023-05-25 14:40:00,139.12,139.42,138.96,139.27,19062.0,138.3057,138.604,138.1467,138.4549,19062.0
2023-05-25 14:50:00,139.32,139.58,139.32,139.52,24824.0,138.5046,138.763,138.5046,138.7034,24824.0
2023-05-25 15:00:00,139.54,139.99,139.49,139.96,31837.0,138.7233,139.1706,138.6736,139.1408,31837.0
2023-05-25 15:10:00,140.0,140.1,139.88,139.98,64523.0,139.1806,139.28,139.0613,139.1607,64523.0
2023-05-25 15:20:00,140.0,140.13,139.68,139.93,24549.0,139.1806,139.3098,138.8625,139.111,24549.0
2023-05-25 15:30:00,139.93,140.08,139.8,140.0,48125.0,139.111,139.2601,138.9818,139.1806,48125.0
2023-05-25 15:40:00,140.0,140.03,139.83,139.83,45775.0,139.1806,139.2104,139.0116,139.0116,45775.0
2023-05-25 15:50:00,139.79,140.02,139.66,139.92,141965.0,138.9718,139.2005,138.8426,139.101,141965.0
2023-05-26 09:30:00,140.0,140.2,139.65,140.17,29144.0,139.1806,139.3794,138.8326,139.3496,29144.0
2023-05-26 09:40:00,140.29,140.37,139.92,140.12,13749.0,139.4689,139.5484,139.101,139.2999,13749.0
2023-05-26 09:50:00,140.08,140.18,139.95,140.18,22722.0,139.2601,139.3595,139.1309,139.3595,22722.0
2023-05-26 10:00:00,140.21,140.7,140.1,140.7,12773.0,139.3894,139.8765,139.28,139.8765,12773.0
2023-05-26 10:10:00,140.55,140.6,140.27,140.57,4146.0,139.7274,139.7771,139.449,139.7472,4146.0
2023-05-26 10:20:00,140.72,140.92,140.59,140.83,10740.0,139.8964,140.0952,139.7671,140.0057,10740.0
2023-05-26 10:30:00,140.83,140.83,140.46,140.74,9205.0,140.0057,140.0057,139.6379,139.9162,9205.0
2023-05-26 10:40:00,140.77,140.85,140.53,140.85,7541.0,139.9461,140.0256,139.7075,140.0256,7541.0
2023-05-26 10:50:00,140.89,140.94,140.49,140.53,19184.0,140.0654,140.1151,139.6677,139.7075,19184.0
2023-05-26 11:00:00,140.56,140.58,140.17,140.26,9228.0,139.7373,139.7572,139.3496,139.4391,9228.0
2023-05-26 11:10:00,140.23,140.26,140.03,140.03,5716.0,139.4092,139.4391,139.2104,139.2104,5716.0
2023-05-26 11:20:00,139.99,140.1,139.8,139.87,11690.0,139.1706,139.28,138.9818,139.0513,11690.0
2023-05-26 11:30:00,139.88,139.88,139.61,139.8,9780.0,139.0613,139.0613,138.7929,138.9818,9780.0
2023-05-26 11:40:00,139.84,140.09,139.65,139.75,6424.0,139.0215,139.2701,138.8326,138.932,6424.0
2023-05-26 11:50:00,139.76,139.79,139.6,139.73,5084.0,138.942,138.9718,138.7829,138.9122,5084.0
2023-05-26 12:00:00,139.81,140.14,139.8,140.13,6381.0,138.9917,139.3198,138.9818,139.3098,6381.0
2023-05-26 12:10:00,140.13,140.22,140.09,140.09,4493.0,139.3098,139.3993,139.2701,139.2701,4493.0
2023-05-26 12:20:00,140.13,140.29,140.13,140.22,8017.0,139.3098,139.4689,139.3098,139.3993,8017.0
2023-05-26 12:30:00,140.22,140.3,140.09,140.09,4215.0,139.3993,139.4788,139.2701,139.2701,4215.0
2023-05-26 12:40:00,140.07,140.12,139.96,140.08,13009.0,139.2502,139.2999,139.1408,139.2601,13009.0
2023-05-26 12:50:00,140.09,140.13,139.94,139.96,5979.0,139.2701,139.3098,139.1209,139.1408,5979.0
2023-05-26 13:00:00,140.01,140.07,139.93,139.97,5293.0,139.1905,139.2502,139.111,139.1508,5293.0
2023-05-26 13:10:00,139.94,139.96,139.5,139.65,6723.0,139.1209,139.1408,138.6835,138.8326,6723.0
2023-05-26 13:20:00,139.65,139.68,139.42,139.43,7922.0,138.8326,138.8625,138.604,138.6139,7922.0
2023-05-26 13:30:00,139.42,139.48,139.32,139.32,5057.0,138.604,138.6636,138.5046,138.5046,5057.0
2023-05-26 13:40:00,139.3,139.3,139.0,139.16,6693.0,138.4847,138.4847,138.1864,138.3455,6693.0
2023-05-26 13:50:00,139.19,139.19,139.03,139.12,5241.0,138.3753,138.3753,138.2163,138.3057,5241.0
2023-05-26 14:00:00,139.15,139.21,138.89,138.95,14660.0,138.3356,138.3952,138.0771,138.1367,14660.0
2023-05-26 14:10:00,138.98,139.03,138.83,138.94,12661.0,138.1666,138.2163,138.0174,138.1268,12661.0
2023-05-26 14:20:00,138.93,139.0,138.81,138.81,7027.0,138.1168,138.1864,137.9975,137.9975,7027.0
2023-05-26 14:30:00,138.82,139.05,138.81,138.94,15797.0,138.0075,138.2361,137.9975,138.1268,15797.0
2023-05-26 14:40:00,138.98,139.03,138.91,138.96,20131.0,138.1666,138.2163,138.097,138.1467,20131.0
2023-05-26 14:50:00,138.99,139.01,138.64,138.67,9317.0,138.1765,138.1964,137.8285,137.8584,9317.0
2023-05-26 15:00:00,138.69,138.85,138.64,138.8,9992.0,137.8782,138.0373,137.8285,137.9876,9992.0
2023-05-26 15:10:00,138.81,138.84,138.71,138.8,8484.0,137.9975,138.0274,137.8981,137.9876,8484.0
2023-05-26 15:20:00,138.8,139.0,138.64,138.69,13803.0,137.9876,138.1864,137.8285,137.8782,13803.0
2023-05-26 15:30:00,138.73,138.75,138.66,138.73,9690.0,137.918,137.9379,137.8484,137.918,9690.0
2023-05-26 15:40:00,138.7,138.77,138.37,138.49,40846.0,137.8882,137.9578,137.5601,137.6794,40846.0
2023-05-26 15:50:00,138.47,138.47,138.01,138.11,149488.0,137.6595,137.6595,137.2022,137.3016,149488.0
2023-05-30 09:30:00,138.16,139.23,138.16,138.78,21206.0,137.3513,138.4151,137.3513,137.9677,21206.0
2023-05-30 09:40:00,138.75,139.14,138.41,139.1,24406.0,137.9379,138.3256,137.5999,138.2858,24406.0
2023-05-30 09:50:00,139.21,139.43,139.04,139.12,10120.0,138.3952,138.6139,138.2262,138.3057,10120.0
2023-05-30 10:00:00,139.12,139.17,138.58,138.58,20605.0,138.3057,138.3554,137.7689,137.7689,20605.0
2023-05-30 10:10:00,138.61,138.61,138.07,138.45,11216.0,137.7987,137.7987,137.2619,137.6397,11216.0
2023-05-30 10:20:00,138.54,138.72,137.93,138.05,14991.0,137.7291,137.9081,137.1227,137.242,14991.0
2023-05-30 10:30:00,137.98,138.22,137.69,137.71,12446.0,137.1724,137.411,136.8841,136.904,12446.0
2023-05-30 10:40:00,137.63,137.78,137.3,137.42,17635.0,136.8245,136.9736,136.4964,136.6157,17635.0
2023-05-30 10:50:00,137.44,137.61,137.14,137.23,45668.0,136.6356,136.8046,136.3373,136.4268,45668.0
2023-05-30 11:00:00,137.21,137.72,137.21,137.46,8386.0,136.4069,136.9139,136.4069,136.6554,8386.0
2023-05-30 11:10:00,137.42,137.74,137.36,137.36,7108.0,136.6157,136.9338,136.556,136.556,7108.0
2023-05-30 11:20:00,137.34,137.34,137.02,137.23,6694.0,136.5361,136.5361,136.218,136.4268,6694.0
2023-05-30 11:30:00,137.23,137.43,137.21,137.41,5006.0,136.4268,136.6256,136.4069,136.6057,5006.0
2023-05-30 11:40:00,137.45,137.48,137.26,137.26,8470.0,136.6455,136.6753,136.4566,136.4566,8470.0
2023-05-30 11:50:00,137.26,137.26,137.03,137.1,7492.0,136.4566,136.4566,136.228,136.2976,7492.0
2023-05-30 12:00:00,137.12,137.17,136.9,136.94,18780.0,136.3174,136.3671,136.0987,136.1385,18780.0
2023-05-30 12:10:00,136.98,137.33,136.95,137.29,8122.0,136.1783,136.5262,136.1484,136.4864,8122.0
2023-05-30 12:20:00,137.26,137.4,137.21,137.39,8009.0,136.4566,136.5958,136.4069,136.5859,8009.0
2023-05-30 12:30:00,137.38,137.38,137.02,137.02,26766.0,136.5759,136.5759,136.218,136.218,26766.0
2023-05-30 12:40:00,137.02,137.13,136.92,137.0,8888.0,136.218,136.3274,136.1186,136.1981,8888.0
2023-05-30 12:50:00,137.02,137.14,136.96,137.0,15670.0,136.218,136.3373,136.1584,136.1981,15670.0
2023-05-30 13:00:00,136.96,137.12,136.94,137.03,7591.0,136.1584,136.3174,136.1385,136.228,7591.0
2023-05-30 13:10:00,136.98,137.09,136.73,137.09,93444.0,136.1783,136.2876,135.9297,136.2876,93444.0
2023-05-30 13:20:00,137.12,137.3,136.91,137.01,27506.0,136.3174,136.4964,136.1087,136.2081,27506.0
2023-05-30 13:30:00,136.96,137.03,136.48,136.48,76833.0,136.1584,136.228,135.6812,135.6812,76833.0
2023-05-30 13:40:00,136.54,136.6,136.35,136.58,9756.0,135.7408,135.8005,135.5519,135.7806,9756.0
2023-05-30 13:50:00,136.61,136.67,136.43,136.52,4932.0,135.8104,135.8701,135.6315,135.7209,4932.0
2023-05-30 14:00:00,136.55,136.57,136.32,136.36,4321.0,135.7508,135.7707,135.5221,135.5619,4321.0
2023-05-30 14:10:00,136.37,136.41,136.27,136.33,32123.0,135.5718,135.6116,135.4724,135.5321,32123.0
2023-05-30 14:20:00,136.38,136.69,136.37,136.56,10663.0,135.5818,135.89,135.5718,135.7607,10663.0
2023-05-30 14:30:00,136.55,136.93,136.55,136.79,10545.0,135.7508,136.1285,135.7508,135.9894,10545.0
2023-05-30 14:40:00,136.79,137.06,136.79,136.87,8920.0,135.9894,136.2578,135.9894,136.0689,8920.0
2023-05-30 14:50:00,136.83,136.93,136.72,136.74,6322.0,136.0291,136.1285,135.9198,135.9397,6322.0
2023-05-30 15:00:00,136.74,136.8,136.56,136.6,9096.0,135.9397,135.9993,135.7607,135.8005,9096.0
2023-05-30 15:10:00,136.58,136.61,136.2,136.22,18527.0,135.7806,135.8104,135.4028,135.4227,18527.0
2023-05-30 15:20:00,136.23,136.4,136.08,136.35,23244.0,135.4326,135.6017,135.2835,135.5519,23244.0
2023-05-30 15:30:00,136.34,136.49,136.25,136.42,31781.0,135.542,135.6911,135.4525,135.6215,31781.0
2023-05-30 15:40:00,136.36,136.36,136.02,136.06,38756.0,135.5619,135.5619,135.2239,135.2636,38756.0
2023-05-30 15:50:00,136.06,136.14,135.84,136.08,112379.0,135.2636,135.3432,135.0449,135.2835,112379.0
2023-05-31 09:30:00,136.32,136.8,135.97,136.8,39132.0,135.5221,135.9993,135.1742,135.9993,39132.0
2023-05-31 09:40:00,136.8,136.95,135.27,135.27,77555.0,135.9993,136.1484,134.4783,134.4783,77555.0
2023-05-31 09:50:00,135.36,135.49,134.71,135.38,113626.0,134.5677,134.697,133.9215,134.5876,113626.0
2023-05-31 10:00:00,135.37,135.56,135.14,135.22,76726.0,134.5777,134.7666,134.349,134.4286,76726.0
2023-05-31 10:10:00,135.22,135.37,134.56,134.67,63893.0,134.4286,134.5777,133.7724,133.8818,63893.0
2023-05-31 10:20:00,134.68,135.01,134.51,134.79,33856.0,133.8917,134.2198,133.7227,134.0011,33856.0
2023-05-31 10:30:00,134.74,135.03,134.43,134.98,57954.0,133.9514,134.2397,133.6432,134.19,57954.0
2023-05-31 10:40:00,135.04,135.11,134.92,135.11,59877.0,134.2496,134.3192,134.1303,134.3192,59877.0
2023-05-31 10:50:00,135.11,135.2,134.94,135.12,64202.0,134.3192,134.4087,134.1502,134.3291,64202.0
2023-05-31 11:00:00,135.12,135.29,134.97,135.0,36895.0,134.3291,134.4981,134.18,134.2098,36895.0
2023-05-31 11:10:00,134.99,135.1,134.46,135.06,147403.0,134.1999,134.3093,133.673,134.2695,147403.0
2023-05-31 11:20:00,135.03,136.02,134.97,135.41,125038.0,134.2397,135.2239,134.18,134.6174,125038.0
2023-05-31 11:30:00,135.4,135.53,135.12,135.37,21330.0,134.6075,134.7367,134.3291,134.5777,21330.0
2023-05-31 11:40:00,135.34,135.57,135.06,135.32,26073.0,134.5479,134.7765,134.2695,134.528,26073.0
2023-05-31 11:50:00,135.29,135.42,135.18,135.35,21489.0,134.4981,134.6274,134.3888,134.5578,21489.0
2023-05-31 12:00:00,135.35,135.55,135.29,135.37,22341.0,134.5578,134.7566,134.4981,134.5777,22341.0
2023-05-31 12:10:00,135.46,135.62,135.36,135.48,8985.0,134.6672,134.8262,134.5677,134.687,8985.0
2023-05-31 12:20:00,135.45,135.58,135.31,135.36,13976.0,134.6572,134.7865,134.518,134.5677,13976.0
2023-05-31 12:30:00,135.44,136.18,135.44,135.84,32551.0,134.6473,135.3829,134.6473,135.0449,32551.0
2023-05-31 12:40:00,135.87,136.25,135.79,136.14,21704.0,135.0748,135.4525,134.9952,135.3432,21704.0
2023-05-31 12:50:00,136.13,136.13,135.78,135.82,12381.0,135.3332,135.3332,134.9853,135.025,12381.0
2023-05-31 13:00:00,135.87,135.88,135.51,135.52,25480.0,135.0748,135.0847,134.7169,134.7268,25480.0
2023-05-31 13:10:00,135.51,135.81,135.45,135.75,11982.0,134.7169,135.0151,134.6572,134.9555,11982.0
2023-05-31 13:20:00,135.7,135.87,135.61,135.87,12850.0,134.9057,135.0748,134.8163,135.0748,12850.0
2023-05-31 13:30:00,135.88,136.23,135.88,136.23,23291.0,135.0847,135.4326,135.0847,135.4326,23291.0
2023-05-31 13:40:00,136.16,136.68,136.16,136.2,41473.0,135.3631,135.88,135.3631,135.4028,41473.0
2023-05-31 13:50:00,136.25,136.62,136.19,136.52,35246.0,135.4525,135.8204,135.3929,135.7209,35246.0
2023-05-31 14:00:00,136.52,136.61,136.28,136.59,17691.0,135.7209,135.8104,135.4824,135.7905,17691.0
2023-05-31 14:10:00,136.59,136.6,136.26,136.49,15731.0,135.7905,135.8005,135.4625,135.6911,15731.0
2023-05-31 14:20:00,136.46,136.47,136.32,136.41,20310.0,135.6613,135.6712,135.5221,135.6116,20310.0
2023-05-31 14:30:00,136.39,136.53,136.38,136.43,14875.0,135.5917,135.7309,135.5818,135.6315,14875.0
2023-05-31 14:40:00,136.43,136.56,136.42,136.46,21012.0,135.6315,135.7607,135.6215,135.6613,21012.0
2023-05-31 14:50:00,136.46,136.46,136.12,136.35,21539.0,135.6613,135.6613,135.3233,135.5519,21539.0
2023-05-31 15:00:00,136.35,136.36,136.03,136.26,21850.0,135.5519,135.5619,135.2338,135.4625,21850.0
2023-05-31 15:10:00,136.25,136.28,136.05,136.06,26867.0,135.4525,135.4824,135.2537,135.2636,26867.0
2023-05-31 15:20:00,136.04,136.43,136.03,136.4,39532.0,135.2438,135.6315,135.2338,135.6017,39532.0
2023-05-31 15:30:00,136.42,136.44,136.23,136.25,36449.0,135.6215,135.6414,135.4326,135.4525,36449.0
2023-05-31 15:40:00,136.25,136.45,136.19,136.42,51415.0,135.4525,135.6514,135.3929,135.6215,51415.0
2023-05-31 15:50:00,136.44,136.46,135.97,136.14,267898.0,135.6414,135.6613,135.1742,135.3432,267898.0
2023-06-01 09:30:00,136.58,136.85,135.0,135.78,36734.0,135.7806,136.049,134.2098,134.9853,36734.0
2023-06-01 09:40:00,135.71,135.71,134.88,134.89,19463.0,134.9157,134.9157,134.0905,134.1005,19463.0
2023-06-01 09:50:00,134.82,135.49,134.78,135.17,46160.0,134.0309,134.697,133.9911,134.3789,46160.0
2023-06-01 10:00:00,135.17,135.77,135.17,135.66,39737.0,134.3789,134.9753,134.3789,134.866,39737.0
2023-06-01 10:10:00,135.71,136.76,135.71,136.49,35214.0,134.9157,135.9595,134.9157,135.6911,35214.0
2023-06-01 10:20:00,136.5,136.61,136.01,136.55,17563.0,135.7011,135.8104,135.2139,135.7508,17563.0
2023-06-01 10:30:00,136.51,136.91,136.43,136.83,15954.0,135.711,136.1087,135.6315,136.0291,15954.0
2023-06-01 10:40:00,136.84,137.66,136.84,137.28,62803.0,136.0391,136.8543,136.0391,136.4765,62803.0
2023-06-01 10:50:00,137.36,137.65,137.21,137.28,28178.0,136.556,136.8443,136.4069,136.4765,28178.0
2023-06-01 11:00:00,137.29,137.51,137.03,137.45,12051.0,136.4864,136.7052,136.228,136.6455,12051.0
2023-06-01 11:10:00,137.43,137.86,137.41,137.57,16820.0,136.6256,137.0531,136.6057,136.7648,16820.0
2023-06-01 11:20:00,137.5,137.58,137.36,137.52,10576.0,136.6952,136.7747,136.556,136.7151,10576.0
2023-06-01 11:30:00,137.56,137.82,137.51,137.55,13776.0,136.7549,137.0133,136.7052,136.7449,13776.0
2023-06-01 11:40:00,137.55,137.7,137.55,137.69,6922.0,136.7449,136.894,136.7449,136.8841,6922.0
2023-06-01 11:50:00,137.69,137.87,137.51,137.83,12621.0,136.8841,137.063,136.7052,137.0233,12621.0
2023-06-01 12:00:00,137.79,138.08,137.72,138.02,20311.0,136.9835,137.2718,136.9139,137.2122,20311.0
2023-06-01 12:10:00,138.03,138.09,137.85,138.07,13599.0,137.2221,137.2818,137.0432,137.2619,13599.0
2023-06-01 12:20:00,138.1,138.17,137.96,138.17,8836.0,137.2917,137.3613,137.1525,137.3613,8836.0
2023-06-01 12:30:00,138.16,138.33,138.13,138.25,6825.0,137.3513,137.5204,137.3215,137.4408,6825.0
2023-06-01 12:40:00,138.22,138.42,138.03,138.09,11212.0,137.411,137.6098,137.2221,137.2818,11212.0
2023-06-01 12:50:00,138.12,138.36,138.01,138.36,27104.0,137.3116,137.5502,137.2022,137.5502,27104.0
2023-06-01 13:00:00,138.29,138.37,138.17,138.18,11452.0,137.4806,137.5601,137.3613,137.3712,11452.0
2023-06-01 13:10:00,138.16,138.26,138.06,138.12,9219.0,137.3513,137.4508,137.2519,137.3116,9219.0
2023-06-01 13:20:00,138.11,138.17,137.82,137.9,13010.0,137.3016,137.3613,137.0133,137.0929,13010.0
2023-06-01 13:30:00,137.95,137.98,137.83,137.84,10754.0,137.1426,137.1724,137.0233,137.0332,10754.0
2023-06-01 13:40:00,137.85,138.06,137.77,138.02,15796.0,137.0432,137.2519,136.9636,137.2122,15796.0
2023-06-01 13:50:00,138.02,138.05,137.66,137.72,7460.0,137.2122,137.242,136.8543,136.9139,7460.0
2023-06-01 14:00:00,137.73,137.82,137.47,137.78,7329.0,136.9239,137.0133,136.6654,136.9736,7329.0
2023-06-01 14:10:00,137.77,137.87,137.74,137.87,7708.0,136.9636,137.063,136.9338,137.063,7708.0
2023-06-01 14:20:00,137.9,138.12,137.88,138.03,9877.0,137.0929,137.3116,137.073,137.2221,9877.0
2023-06-01 14:30:00,138.06,138.06,137.91,137.97,9999.0,137.2519,137.2519,137.1028,137.1625,9999.0
2023-06-01 14:40:00,137.94,138.06,137.76,137.81,8060.0,137.1326,137.2519,136.9537,137.0034,8060.0
2023-06-01 14:50:00,137.79,137.8,137.64,137.77,12879.0,136.9835,136.9935,136.8344,136.9636,12879.0
2023-06-01 15:00:00,137.81,137.84,137.67,137.72,12188.0,137.0034,137.0332,136.8642,136.9139,12188.0
2023-06-01 15:10:00,137.71,137.84,137.63,137.63,17097.0,136.904,137.0332,136.8245,136.8245,17097.0
2023-06-01 15:20:00,137.62,137.64,137.42,137.42,18099.0,136.8145,136.8344,136.6157,136.6157,18099.0
2023-06-01 15:30:00,137.4,137.47,136.84,136.94,30570.0,136.5958,136.6654,136.0391,136.1385,30570.0
2023-06-01 15:40:00,136.86,137.23,136.85,137.18,35096.0,136.059,136.4268,136.049,136.3771,35096.0
2023-06-01 15:50:00,137.17,137.71,137.0,137.67,218435.0,136.3671,136.904,136.1981,136.8642,218435.0
2023-06-02 09:30:00,138.61,139.73,138.59,139.54,26676.0,137.7987,138.9122,137.7788,138.7233,26676.0
2023-06-02 09:40:00,139.56,140.93,139.54,140.44,21407.0,138.7432,140.1051,138.7233,139.618,21407.0
2023-06-02 09:50:00,140.53,140.56,139.94,140.22,47414.0,139.7075,139.7373,139.1209,139.3993,47414.0
2023-06-02 10:00:00,140.27,140.82,140.03,140.49,18685.0,139.449,139.9958,139.2104,139.6677,18685.0
2023-06-02 10:10:00,140.49,140.71,140.28,140.28,13870.0,139.6677,139.8864,139.4589,139.4589,13870.0
2023-06-02 10:20:00,140.36,140.52,140.27,140.52,19646.0,139.5385,139.6975,139.449,139.6975,19646.0
2023-06-02 10:30:00,140.55,140.75,140.48,140.66,15606.0,139.7274,139.9262,139.6578,139.8367,15606.0
2023-06-02 10:40:00,140.61,141.32,140.61,141.28,8902.0,139.787,140.4929,139.787,140.4531,8902.0
2023-06-02 10:50:00,141.27,141.3,141.07,141.1,9961.0,140.4431,140.473,140.2443,140.2741,9961.0
2023-06-02 11:00:00,141.17,141.72,141.17,141.61,37820.0,140.3437,140.8905,140.3437,140.7812,37820.0
2023-06-02 11:10:00,141.67,142.0,141.53,141.9,23465.0,140.8408,141.1689,140.7016,141.0695,23465.0
2023-06-02 11:20:00,141.86,141.89,141.54,141.78,13173.0,141.0297,141.0595,140.7116,140.9502,13173.0
2023-06-02 11:30:00,141.81,142.42,141.75,142.31,52550.0,140.98,141.5864,140.9203,141.4771,52550.0
2023-06-02 11:40:00,142.31,142.34,141.84,141.84,14460.0,141.4771,141.5069,141.0098,141.0098,14460.0
2023-06-02 11:50:00,141.83,142.08,141.83,142.04,8380.0,140.9999,141.2484,140.9999,141.2086,8380.0
2023-06-02 12:00:00,142.07,142.38,141.99,141.99,16664.0,141.2385,141.5466,141.1589,141.1589,16664.0
2023-06-02 12:10:00,142.01,142.06,141.87,141.94,11785.0,141.1788,141.2285,141.0396,141.1092,11785.0
2023-06-02 12:20:00,141.94,141.95,141.73,141.94,8221.0,141.1092,141.1192,140.9005,141.1092,8221.0
2023-06-02 12:30:00,141.99,142.14,141.98,142.0,12257.0,141.1589,141.3081,141.149,141.1689,12257.0
2023-06-02 12:40:00,142.02,142.13,141.85,142.08,8242.0,141.1888,141.2981,141.0198,141.2484,8242.0
2023-06-02 12:50:00,142.06,142.18,142.01,142.08,6117.0,141.2285,141.3478,141.1788,141.2484,6117.0
2023-06-02 13:00:00,142.09,142.33,142.03,142.31,10228.0,141.2583,141.4969,141.1987,141.4771,10228.0
2023-06-02 13:10:00,142.34,142.5,142.27,142.35,9695.0,141.5069,141.6659,141.4373,141.5168,9695.0
2023-06-02 13:20:00,142.3,142.84,142.29,142.76,24002.0,141.4671,142.004,141.4572,141.9244,24002.0
2023-06-02 13:30:00,142.74,143.0,142.74,142.91,20385.0,141.9045,142.163,141.9045,142.0735,20385.0
2023-06-02 13:40:00,142.92,142.99,142.51,142.53,5657.0,142.0835,142.1531,141.6759,141.6958,5657.0
2023-06-02 13:50:00,142.51,142.96,142.51,142.67,16967.0,141.6759,142.1233,141.6759,141.835,16967.0
2023-06-02 14:00:00,142.69,142.72,142.37,142.43,8839.0,141.8548,141.8847,141.5367,141.5964,8839.0
2023-06-02 14:10:00,142.41,142.56,142.34,142.55,8040.0,141.5765,141.7256,141.5069,141.7157,8040.0
2023-06-02 14:20:00,142.55,142.83,142.54,142.71,36890.0,141.7157,141.994,141.7057,141.8747,36890.0
2023-06-02 14:30:00,142.71,142.94,142.7,142.87,12275.0,141.8747,142.1034,141.8648,142.0338,12275.0
2023-06-02 14:40:00,142.84,142.84,142.67,142.81,4709.0,142.004,142.004,141.835,141.9741,4709.0
2023-06-02 14:50:00,142.81,143.01,142.8,142.96,14708.0,141.9741,142.173,141.9642,142.1233,14708.0
2023-06-02 15:00:00,142.97,143.2,142.97,143.06,36133.0,142.1332,142.3619,142.1332,142.2227,36133.0
2023-06-02 15:10:00,143.03,143.15,142.95,143.04,22434.0,142.1928,142.3121,142.1133,142.2028,22434.0
2023-06-02 15:20:00,143.04,143.09,142.71,142.77,19175.0,142.2028,142.2525,141.8747,141.9344,19175.0
2023-06-02 15:30:00,142.75,143.05,142.73,143.0,23230.0,141.9145,142.2127,141.8946,142.163,23230.0
2023-06-02 15:40:00,142.98,143.08,142.75,142.9,32995.0,142.1431,142.2426,141.9145,142.0636,32995.0
2023-06-02 15:50:00,142.89,142.98,142.68,142.74,134994.0,142.0537,142.1431,141.8449,141.9045,134994.0
2023-06-05 09:30:00,142.37,142.68,141.91,141.98,19725.0,141.5367,141.8449,141.0794,141.149,19725.0
2023-06-05 09:40:00,142.16,142.16,140.93,141.3,19714.0,141.3279,141.3279,140.1051,140.473,19714.0
2023-06-05 09:50:00,141.26,141.75,141.21,141.49,6851.0,140.4332,140.9203,140.3835,140.6619,6851.0
2023-06-05 10:00:00,141.48,142.09,141.32,141.94,19794.0,140.6519,141.2583,140.4929,141.1092,19794.0
2023-06-05 10:10:00,141.93,142.19,141.72,142.19,29102.0,141.0993,141.3578,140.8905,141.3578,29102.0
2023-06-05 10:20:00,142.09,142.33,141.83,142.33,11572.0,141.2583,141.4969,140.9999,141.4969,11572.0
2023-06-05 10:30:00,142.35,142.56,142.19,142.19,14713.0,141.5168,141.7256,141.3578,141.3578,14713.0
2023-06-05 10:40:00,142.04,142.68,141.99,142.47,12311.0,141.2086,141.8449,141.1589,141.6361,12311.0
2023-06-05 10:50:00,142.47,143.12,142.47,142.77,19454.0,141.6361,142.2823,141.6361,141.9344,19454.0
2023-06-05 11:00:00,142.81,142.84,142.57,142.8,7925.0,141.9741,142.004,141.7355,141.9642,7925.0
2023-06-05 11:10:00,142.83,142.94,142.78,142.88,15439.0,141.994,142.1034,141.9443,142.0437,15439.0
2023-06-05 11:20:00,142.81,142.84,142.47,142.7,7464.0,141.9741,142.004,141.6361,141.8648,7464.0
2023-06-05 11:30:00,142.71,142.88,142.66,142.69,6773.0,141.8747,142.0437,141.825,141.8548,6773.0
2023-06-05 11:40:00,142.73,143.29,142.73,143.18,7645.0,141.8946,142.4513,141.8946,142.342,7645.0
2023-06-05 11:50:00,143.11,143.14,142.95,143.04,5817.0,142.2724,142.3022,142.1133,142.2028,5817.0
2023-06-05 12:00:00,143.08,143.24,142.95,143.15,9082.0,142.2426,142.4016,142.1133,142.3121,9082.0
2023-06-05 12:10:00,143.13,143.35,143.1,143.12,6148.0,142.2923,142.511,142.2624,142.2823,6148.0
2023-06-05 12:20:00,143.11,143.18,142.94,143.09,6993.0,142.2724,142.342,142.1034,142.2525,6993.0
2023-06-05 12:30:00,143.13,143.13,142.99,143.02,5593.0,142.2923,142.2923,142.1531,142.1829,5593.0
2023-06-05 12:40:00,142.98,143.2,142.94,143.19,4560.0,142.1431,142.3619,142.1034,142.3519,4560.0
2023-06-05 12:50:00,143.23,143.36,143.17,143.22,7415.0,142.3917,142.5209,142.332,142.3817,7415.0
2023-06-05 13:00:00,143.22,143.27,143.13,143.27,6750.0,142.3817,142.4314,142.2923,142.4314,6750.0
2023-06-05 13:10:00,143.27,143.28,143.11,143.24,8100.0,142.4314,142.4414,142.2724,142.4016,8100.0
2023-06-05 13:20:00,143.24,143.25,142.92,142.99,4983.0,142.4016,142.4116,142.0835,142.1531,4983.0
2023-06-05 13:30:00,142.97,142.97,142.56,142.63,6601.0,142.1332,142.1332,141.7256,141.7952,6601.0
2023-06-05 13:40:00,142.65,142.68,142.55,142.68,3108.0,141.8151,141.8449,141.7157,141.8449,3108.0
2023-06-05 13:50:00,142.72,142.79,142.66,142.78,4378.0,141.8847,141.9543,141.825,141.9443,4378.0
2023-06-05 14:00:00,142.75,142.89,142.66,142.78,9546.0,141.9145,142.0537,141.825,141.9443,9546.0
2023-06-05 14:10:00,142.81,142.91,142.74,142.85,6550.0,141.9741,142.0735,141.9045,142.0139,6550.0
2023-06-05 14:20:00,142.84,142.99,142.82,142.87,21203.0,142.004,142.1531,141.9841,142.0338,21203.0
2023-06-05 14:30:00,142.81,143.02,142.66,142.66,23441.0,141.9741,142.1829,141.825,141.825,23441.0
2023-06-05 14:40:00,142.73,142.81,142.51,142.52,15704.0,141.8946,141.9741,141.6759,141.6858,15704.0
2023-06-05 14:50:00,142.53,142.76,142.4,142.64,16221.0,141.6958,141.9244,141.5665,141.8051,16221.0
2023-06-05 15:00:00,142.73,142.73,142.26,142.32,11551.0,141.8946,141.8946,141.4274,141.487,11551.0
2023-06-05 15:10:00,142.32,142.63,142.32,142.56,12001.0,141.487,141.7952,141.487,141.7256,12001.0
2023-06-05 15:20:00,142.6,142.79,142.58,142.79,12985.0,141.7654,141.9543,141.7455,141.9543,12985.0
2023-06-05 15:30:00,142.76,142.76,142.56,142.72,19864.0,141.9244,141.9244,141.7256,141.8847,19864.0
2023-06-05 15:40:00,142.72,142.95,142.71,142.93,71076.0,141.8847,142.1133,141.8747,142.0934,71076.0
2023-06-05 15:50:00,142.99,143.15,142.56,142.6,104893.0,142.1531,142.3121,141.7256,141.7654,104893.0
2023-06-06 09:30:00,142.73,144.14,142.73,143.71,14473.0,141.8946,143.2963,141.8946,142.8689,14473.0
2023-06-06 09:40:00,143.84,144.87,143.83,144.87,20327.0,142.9981,144.0221,142.9882,144.0221,20327.0
2023-06-06 09:50:00,144.8,145.65,144.67,145.36,37333.0,143.9525,144.7975,143.8232,144.5092,37333.0
2023-06-06 10:00:00,145.5,145.67,145.01,145.46,22093.0,144.6484,144.8174,144.1613,144.6086,22093.0
2023-06-06 10:10:00,145.56,145.64,145.0,145.08,28220.0,144.708,144.7876,144.1513,144.2308,28220.0
2023-06-06 10:20:00,145.08,145.08,144.76,144.92,15018.0,144.2308,144.2308,143.9127,144.0718,15018.0
2023-06-06 10:30:00,144.91,145.08,144.69,144.87,26496.0,144.0618,144.2308,143.8431,144.0221,26496.0
2023-06-06 10:40:00,144.86,145.41,144.85,145.36,14348.0,144.0121,144.5589,144.0022,144.5092,14348.0
2023-06-06 10:50:00,145.34,145.48,145.3,145.41,22691.0,144.4893,144.6285,144.4496,144.5589,22691.0
2023-06-06 11:00:00,145.41,145.44,145.03,145.12,12420.0,144.5589,144.5887,144.1811,144.2706,12420.0
2023-06-06 11:10:00,145.05,145.1,144.78,144.83,14952.0,144.201,144.2507,143.9326,143.9823,14952.0
2023-06-06 11:20:00,144.8,144.94,144.59,144.71,14351.0,143.9525,144.0917,143.7437,143.863,14351.0
2023-06-06 11:30:00,144.7,145.02,144.62,144.97,9243.0,143.8531,144.1712,143.7735,144.1215,9243.0
2023-06-06 11:40:00,144.92,145.08,144.89,144.94,9703.0,144.0718,144.2308,144.042,144.0917,9703.0
2023-06-06 11:50:00,144.93,145.02,144.87,144.94,7715.0,144.0817,144.1712,144.0221,144.0917,7715.0
2023-06-06 12:00:00,144.89,145.05,144.59,144.78,14464.0,144.042,144.201,143.7437,143.9326,14464.0
2023-06-06 12:10:00,144.79,144.84,144.67,144.75,5482.0,143.9425,143.9923,143.8232,143.9028,5482.0
2023-06-06 12:20:00,144.8,144.97,144.75,144.97,8922.0,143.9525,144.1215,143.9028,144.1215,8922.0
2023-06-06 12:30:00,145.0,145.01,144.74,145.0,17268.0,144.1513,144.1613,143.8928,144.1513,17268.0
2023-06-06 12:40:00,145.04,145.09,144.88,144.88,6400.0,144.1911,144.2408,144.032,144.032,6400.0
2023-06-06 12:50:00,144.82,145.02,144.8,144.96,4211.0,143.9724,144.1712,143.9525,144.1115,4211.0
2023-06-06 13:00:00,144.92,145.18,144.81,145.16,7480.0,144.0718,144.3303,143.9624,144.3104,7480.0
2023-06-06 13:10:00,145.2,145.25,145.11,145.21,4718.0,144.3501,144.3999,144.2607,144.3601,4718.0
2023-06-06 13:20:00,145.17,145.18,144.66,144.81,19259.0,144.3203,144.3303,143.8133,143.9624,19259.0
2023-06-06 13:30:00,144.83,144.97,144.75,144.97,6295.0,143.9823,144.1215,143.9028,144.1215,6295.0
2023-06-06 13:40:00,144.9,145.03,144.89,144.97,7318.0,144.0519,144.1811,144.042,144.1215,7318.0
2023-06-06 13:50:00,144.94,145.05,144.82,144.86,8751.0,144.0917,144.201,143.9724,144.0121,8751.0
2023-06-06 14:00:00,144.92,144.92,144.61,144.83,6829.0,144.0718,144.0718,143.7636,143.9823,6829.0
2023-06-06 14:10:00,144.86,145.06,144.83,145.06,4625.0,144.0121,144.211,143.9823,144.211,4625.0
2023-06-06 14:20:00,145.06,145.2,144.99,145.0,15525.0,144.211,144.3501,144.1414,144.1513,15525.0
2023-06-06 14:30:00,145.0,145.21,144.97,145.21,11064.0,144.1513,144.3601,144.1215,144.3601,11064.0
2023-06-06 14:40:00,145.19,145.19,145.02,145.08,14377.0,144.3402,144.3402,144.1712,144.2308,14377.0
2023-06-06 14:50:00,145.08,145.44,145.08,145.44,13748.0,144.2308,144.5887,144.2308,144.5887,13748.0
2023-06-06 15:00:00,145.47,145.48,145.07,145.21,20099.0,144.6186,144.6285,144.2209,144.3601,20099.0
2023-06-06 15:10:00,145.21,145.29,145.14,145.23,14346.0,144.3601,144.4396,144.2905,144.38,14346.0
2023-06-06 15:20:00,145.24,145.34,145.03,145.03,13737.0,144.3899,144.4893,144.1811,144.1811,13737.0
2023-06-06 15:30:00,145.08,145.09,144.79,144.81,20683.0,144.2308,144.2408,143.9425,143.9624,20683.0
2023-06-06 15:40:00,144.78,144.9,144.63,144.65,25719.0,143.9326,144.0519,143.7835,143.8034,25719.0
2023-06-06 15:50:00,144.62,144.84,144.53,144.6,112343.0,143.7735,143.9923,143.6841,143.7537,112343.0
2023-06-07 09:30:00,144.95,145.58,144.13,145.58,30231.0,144.1016,144.7279,143.2864,144.7279,30231.0
2023-06-07 09:40:00,145.49,146.53,145.23,145.75,51242.0,144.6384,145.6724,144.38,144.8969,51242.0
2023-06-07 09:50:00,145.64,145.72,145.36,145.49,10667.0,144.7876,144.8671,144.5092,144.6384,10667.0
2023-06-07 10:00:00,145.44,145.47,144.75,144.8,11275.0,144.5887,144.6186,143.9028,143.9525,11275.0
2023-06-07 10:10:00,144.92,145.01,144.3,144.31,26557.0,144.0718,144.1613,143.4554,143.4654,26557.0
2023-06-07 10:20:00,144.26,144.31,143.61,143.81,16050.0,143.4156,143.4654,142.7695,142.9683,16050.0
2023-06-07 10:30:00,143.88,144.01,143.1,143.19,12283.0,143.0379,143.1671,142.2624,142.3519,12283.0
2023-06-07 10:40:00,143.14,143.3,142.64,143.2,23853.0,142.3022,142.4613,141.8051,142.3619,23853.0
2023-06-07 10:50:00,143.25,143.6,143.18,143.58,9172.0,142.4116,142.7595,142.342,142.7396,9172.0
2023-06-07 11:00:00,143.72,143.93,143.58,143.7,10911.0,142.8788,143.0876,142.7396,142.8589,10911.0
2023-06-07 11:10:00,143.66,143.69,143.44,143.47,11328.0,142.8192,142.849,142.6004,142.6303,11328.0
2023-06-07 11:20:00,143.41,143.85,143.41,143.84,7693.0,142.5706,143.008,142.5706,142.9981,7693.0
2023-06-07 11:30:00,143.85,144.01,143.58,143.6,18957.0,143.008,143.1671,142.7396,142.7595,18957.0
2023-06-07 11:40:00,143.5,143.51,143.15,143.39,8232.0,142.6601,142.67,142.3121,142.5507,8232.0
2023-06-07 11:50:00,143.32,143.4,142.96,143.01,16833.0,142.4811,142.5607,142.1233,142.173,16833.0
2023-06-07 12:00:00,143.06,143.16,142.96,143.09,9204.0,142.2227,142.3221,142.1233,142.2525,9204.0
2023-06-07 12:10:00,143.09,143.16,142.95,142.96,10675.0,142.2525,142.3221,142.1133,142.1233,10675.0
2023-06-07 12:20:00,142.95,142.95,142.39,142.58,38480.0,142.1133,142.1133,141.5566,141.7455,38480.0
2023-06-07 12:30:00,142.6,143.05,142.56,142.83,14509.0,141.7654,142.2127,141.7256,141.994,14509.0
2023-06-07 12:40:00,142.73,143.08,142.68,143.07,9327.0,141.8946,142.2426,141.8449,142.2326,9327.0
2023-06-07 12:50:00,143.07,143.08,142.68,142.83,6069.0,142.2326,142.2426,141.8449,141.994,6069.0
2023-06-07 13:00:00,142.8,143.19,142.79,143.19,10024.0,141.9642,142.3519,141.9543,142.3519,10024.0
2023-06-07 13:10:00,143.26,143.26,142.94,143.07,9202.0,142.4215,142.4215,142.1034,142.2326,9202.0
2023-06-07 13:20:00,143.0,143.07,142.81,142.98,6790.0,142.163,142.2326,141.9741,142.1431,6790.0
2023-06-07 13:30:00,142.95,142.97,142.57,142.57,6995.0,142.1133,142.1332,141.7355,141.7355,6995.0
2023-06-07 13:40:00,142.62,142.9,142.56,142.74,7622.0,141.7852,142.0636,141.7256,141.9045,7622.0
2023-06-07 13:50:00,142.7,143.07,142.66,143.07,6114.0,141.8648,142.2326,141.825,142.2326,6114.0
2023-06-07 14:00:00,143.03,143.41,143.02,143.26,10650.0,142.1928,142.5706,142.1829,142.4215,10650.0
2023-06-07 14:10:00,143.24,143.28,143.11,143.27,12362.0,142.4016,142.4414,142.2724,142.4314,12362.0
2023-06-07 14:20:00,143.33,143.34,143.0,143.0,8222.0,142.4911,142.501,142.163,142.163,8222.0
2023-06-07 14:30:00,142.98,143.08,142.9,143.02,12036.0,142.1431,142.2426,142.0636,142.1829,12036.0
2023-06-07 14:40:00,142.94,143.07,142.82,142.9,13379.0,142.1034,142.2326,141.9841,142.0636,13379.0
2023-06-07 14:50:00,142.84,143.02,142.81,142.95,12943.0,142.004,142.1829,141.9741,142.1133,12943.0
2023-06-07 15:00:00,142.93,143.03,142.89,143.0,16042.0,142.0934,142.1928,142.0537,142.163,16042.0
2023-06-07 15:10:00,142.97,142.97,142.73,142.89,20431.0,142.1332,142.1332,141.8946,142.0537,20431.0
2023-06-07 15:20:00,142.89,143.02,142.71,142.96,23995.0,142.0537,142.1829,141.8747,142.1233,23995.0
2023-06-07 15:30:00,143.01,143.04,142.73,142.75,31904.0,142.173,142.2028,141.8946,141.9145,31904.0
2023-06-07 15:40:00,142.77,142.86,142.63,142.78,42545.0,141.9344,142.0238,141.7952,141.9443,42545.0
2023-06-07 15:50:00,142.8,142.92,142.51,142.63,159442.0,141.9642,142.0835,141.6759,141.7952,159442.0
2023-06-08 09:30:00,142.35,142.58,141.76,142.22,16434.0,141.5168,141.7455,140.9303,141.3876,16434.0
2023-06-08 09:40:00,142.1,142.1,141.33,141.34,18833.0,141.2683,141.2683,140.5028,140.5127,18833.0
2023-06-08 09:50:00,141.57,141.57,141.0,141.48,21633.0,140.7414,140.7414,140.1747,140.6519,21633.0
2023-06-08 10:00:00,141.48,141.48,141.07,141.34,21518.0,140.6519,140.6519,140.2443,140.5127,21518.0
2023-06-08 10:10:00,141.35,141.88,141.27,141.57,91751.0,140.5227,141.0496,140.4431,140.7414,91751.0
2023-06-08 10:20:00,141.57,142.15,141.57,142.02,6823.0,140.7414,141.318,140.7414,141.1888,6823.0
2023-06-08 10:30:00,142.09,142.23,141.76,141.77,15575.0,141.2583,141.3975,140.9303,140.9402,15575.0
2023-06-08 10:40:00,141.78,142.0,141.68,142.0,5284.0,140.9502,141.1689,140.8507,141.1689,5284.0
2023-06-08 10:50:00,141.95,142.2,141.95,142.13,6368.0,141.1192,141.3677,141.1192,141.2981,6368.0
2023-06-08 11:00:00,142.16,142.44,142.13,142.16,10971.0,141.3279,141.6063,141.2981,141.3279,10971.0
2023-06-08 11:10:00,142.09,142.14,141.84,141.95,6060.0,141.2583,141.3081,141.0098,141.1192,6060.0
2023-06-08 11:20:00,141.95,142.26,141.95,142.23,4397.0,141.1192,141.4274,141.1192,141.3975,4397.0
2023-06-08 11:30:00,142.24,142.58,142.19,142.56,5688.0,141.4075,141.7455,141.3578,141.7256,5688.0
2023-06-08 11:40:00,142.62,142.75,142.44,142.59,11893.0,141.7852,141.9145,141.6063,141.7554,11893.0
2023-06-08 11:50:00,142.49,142.62,142.37,142.56,8760.0,141.656,141.7852,141.5367,141.7256,8760.0
2023-06-08 12:00:00,142.54,142.71,142.43,142.52,7329.0,141.7057,141.8747,141.5964,141.6858,7329.0
2023-06-08 12:10:00,142.47,142.65,142.47,142.57,4161.0,141.6361,141.8151,141.6361,141.7355,4161.0
2023-06-08 12:20:00,142.68,142.79,142.59,142.77,8621.0,141.8449,141.9543,141.7554,141.9344,8621.0
2023-06-08 12:30:00,142.74,142.8,142.64,142.67,4808.0,141.9045,141.9642,141.8051,141.835,4808.0
2023-06-08 12:40:00,142.63,142.72,142.57,142.71,15206.0,141.7952,141.8847,141.7355,141.8747,15206.0
2023-06-08 12:50:00,142.69,142.78,142.63,142.7,8138.0,141.8548,141.9443,141.7952,141.8648,8138.0
2023-06-08 13:00:00,142.72,142.98,142.62,142.91,13673.0,141.8847,142.1431,141.7852,142.0735,13673.0
2023-06-08 13:10:00,142.89,142.96,142.83,142.86,7625.0,142.0537,142.1233,141.994,142.0238,7625.0
2023-06-08 13:20:00,142.83,142.84,142.44,142.44,3886.0,141.994,142.004,141.6063,141.6063,3886.0
2023-06-08 13:30:00,142.37,142.43,142.34,142.37,7378.0,141.5367,141.5964,141.5069,141.5367,7378.0
2023-06-08 13:40:00,142.34,142.36,141.99,142.02,5561.0,141.5069,141.5268,141.1589,141.1888,5561.0
2023-06-08 13:50:00,142.06,142.19,142.0,142.03,9848.0,141.2285,141.3578,141.1689,141.1987,9848.0
2023-06-08 14:00:00,141.98,142.26,141.98,142.17,10707.0,141.149,141.4274,141.149,141.3379,10707.0
2023-06-08 14:10:00,142.16,142.4,142.14,142.4,8346.0,141.3279,141.5665,141.3081,141.5665,8346.0
2023-06-08 14:20:00,142.44,142.54,142.42,142.51,10190.0,141.6063,141.7057,141.5864,141.6759,10190.0
2023-06-08 14:30:00,142.5,142.51,142.43,142.5,5698.0,141.6659,141.6759,141.5964,141.6659,5698.0
2023-06-08 14:40:00,142.55,142.55,142.26,142.29,9889.0,141.7157,141.7157,141.4274,141.4572,9889.0
2023-06-08 14:50:00,142.34,142.41,142.28,142.4,7916.0,141.5069,141.5765,141.4472,141.5665,7916.0
2023-06-08 15:00:00,142.44,142.58,142.42,142.52,13708.0,141.6063,141.7455,141.5864,141.6858,13708.0
2023-06-08 15:10:00,142.54,142.72,142.52,142.54,17101.0,141.7057,141.8847,141.6858,141.7057,17101.0
2023-06-08 15:20:00,142.51,142.61,142.34,142.34,11604.0,141.6759,141.7753,141.5069,141.5069,11604.0
2023-06-08 15:30:00,142.3,142.5,142.19,142.47,24659.0,141.4671,141.6659,141.3578,141.6361,24659.0
2023-06-08 15:40:00,142.47,142.85,142.47,142.83,33776.0,141.6361,142.0139,141.6361,141.994,33776.0
2023-06-08 15:50:00,142.87,143.0,142.79,142.87,110290.0,142.0338,142.163,141.9543,142.0338,110290.0
2023-06-09 09:30:00,142.94,143.7,142.61,142.8,20179.0,142.1034,142.8589,141.7753,141.9642,20179.0
2023-06-09 09:40:00,142.88,143.08,142.54,142.81,6914.0,142.0437,142.2426,141.7057,141.9741,6914.0
2023-06-09 09:50:00,142.85,143.19,142.43,142.43,5526.0,142.0139,142.3519,141.5964,141.5964,5526.0
2023-06-09 10:00:00,142.45,142.83,142.38,142.57,11690.0,141.6162,141.994,141.5466,141.7355,11690.0
2023-06-09 10:10:00,142.52,142.84,142.4,142.81,20643.0,141.6858,142.004,141.5665,141.9741,20643.0
2023-06-09 10:20:00,142.8,143.4,142.68,143.13,11199.0,141.9642,142.5607,141.8449,142.2923,11199.0
2023-06-09 10:30:00,143.23,143.29,142.75,142.77,20758.0,142.3917,142.4513,141.9145,141.9344,20758.0
2023-06-09 10:40:00,142.75,142.92,142.54,142.61,11401.0,141.9145,142.0835,141.7057,141.7753,11401.0
2023-06-09 10:50:00,142.64,142.64,142.31,142.44,8501.0,141.8051,141.8051,141.4771,141.6063,8501.0
2023-06-09 11:00:00,142.44,142.54,142.32,142.47,6979.0,141.6063,141.7057,141.487,141.6361,6979.0
2023-06-09 11:10:00,142.5,142.66,142.4,142.46,6172.0,141.6659,141.825,141.5665,141.6262,6172.0
2023-06-09 11:20:00,142.37,142.41,141.9,141.99,7702.0,141.5367,141.5765,141.0695,141.1589,7702.0
2023-06-09 11:30:00,141.96,141.98,141.69,141.81,8910.0,141.1291,141.149,140.8607,140.98,8910.0
2023-06-09 11:40:00,141.84,141.84,141.4,141.47,29542.0,141.0098,141.0098,140.5724,140.642,29542.0
2023-06-09 11:50:00,141.44,141.55,141.31,141.5,7016.0,140.6122,140.7215,140.4829,140.6718,7016.0
2023-06-09 12:00:00,141.51,141.51,141.25,141.35,8245.0,140.6817,140.6817,140.4233,140.5227,8245.0
2023-06-09 12:10:00,141.34,141.68,141.34,141.68,8952.0,140.5127,140.8507,140.5127,140.8507,8952.0
2023-06-09 12:20:00,141.69,141.77,141.53,141.67,4102.0,140.8607,140.9402,140.7016,140.8408,4102.0
2023-06-09 12:30:00,141.63,141.81,141.47,141.52,13778.0,140.801,140.98,140.642,140.6917,13778.0
2023-06-09 12:40:00,141.48,141.64,141.37,141.55,11973.0,140.6519,140.811,140.5426,140.7215,11973.0
2023-06-09 12:50:00,141.57,141.79,141.52,141.67,9141.0,140.7414,140.9601,140.6917,140.8408,9141.0
2023-06-09 13:00:00,141.68,141.82,141.59,141.79,5681.0,140.8507,140.9899,140.7613,140.9601,5681.0
2023-06-09 13:10:00,141.78,141.79,141.64,141.7,12896.0,140.9502,140.9601,140.811,140.8706,12896.0
2023-06-09 13:20:00,141.69,141.74,141.67,141.74,5340.0,140.8607,140.9104,140.8408,140.9104,5340.0
2023-06-09 13:30:00,141.75,141.91,141.74,141.89,8469.0,140.9203,141.0794,140.9104,141.0595,8469.0
2023-06-09 13:40:00,141.9,142.01,141.78,141.79,9300.0,141.0695,141.1788,140.9502,140.9601,9300.0
2023-06-09 13:50:00,141.81,141.85,141.74,141.82,6104.0,140.98,141.0198,140.9104,140.9899,6104.0
2023-06-09 14:00:00,141.82,141.82,141.73,141.74,3601.0,140.9899,140.9899,140.9005,140.9104,3601.0
2023-06-09 14:10:00,141.73,141.76,141.58,141.62,11859.0,140.9005,140.9303,140.7513,140.7911,11859.0
2023-06-09 14:20:00,141.6,141.9,141.5,141.6,11880.0,140.7712,141.0695,140.6718,140.7712,11880.0
2023-06-09 14:30:00,141.58,141.6,141.38,141.38,6149.0,140.7513,140.7712,140.5525,140.5525,6149.0
2023-06-09 14:40:00,141.35,141.44,141.28,141.28,8416.0,140.5227,140.6122,140.4531,140.4531,8416.0
2023-06-09 14:50:00,141.27,141.48,141.26,141.44,10100.0,140.4431,140.6519,140.4332,140.6122,10100.0
2023-06-09 15:00:00,141.45,141.63,141.41,141.56,13705.0,140.6221,140.801,140.5823,140.7314,13705.0
2023-06-09 15:10:00,141.57,141.71,141.46,141.7,11058.0,140.7414,140.8806,140.632,140.8706,11058.0
2023-06-09 15:20:00,141.7,141.9,141.68,141.88,18113.0,140.8706,141.0695,140.8507,141.0496,18113.0
2023-06-09 15:30:00,141.9,141.94,141.33,141.59,19274.0,141.0695,141.1092,140.5028,140.7613,19274.0
2023-06-09 15:40:00,141.57,141.74,141.5,141.53,26867.0,140.7414,140.9104,140.6718,140.7016,26867.0
2023-06-09 15:50:00,141.5,141.86,141.44,141.55,177319.0,140.6718,141.0297,140.6122,140.7215,177319.0
2023-06-12 09:30:00,142.72,142.72,142.0,142.43,27178.0,141.8847,141.8847,141.1689,141.5964,27178.0
2023-06-12 09:40:00,142.37,142.49,141.85,141.94,7596.0,141.5367,141.656,141.0198,141.1092,7596.0
2023-06-12 09:50:00,141.77,141.96,141.57,141.96,7762.0,140.9402,141.1291,140.7414,141.1291,7762.0
2023-06-12 10:00:00,141.88,141.88,140.94,141.13,13932.0,141.0496,141.0496,140.1151,140.304,13932.0
2023-06-12 10:10:00,141.12,141.64,141.08,141.43,7101.0,140.294,140.811,140.2543,140.6022,7101.0
2023-06-12 10:20:00,141.4,141.41,141.14,141.29,8783.0,140.5724,140.5823,140.3139,140.463,8783.0
2023-06-12 10:30:00,141.28,141.28,140.95,141.13,8101.0,140.4531,140.4531,140.125,140.304,8101.0
2023-06-12 10:40:00,141.13,141.14,140.84,140.92,7453.0,140.304,140.3139,140.0157,140.0952,7453.0
2023-06-12 10:50:00,140.94,141.36,140.89,141.36,12764.0,140.1151,140.5326,140.0654,140.5326,12764.0
2023-06-12 11:00:00,141.41,141.73,141.41,141.56,11447.0,140.5823,140.9005,140.5823,140.7314,11447.0
2023-06-12 11:10:00,141.59,141.79,141.37,141.67,27923.0,140.7613,140.9601,140.5426,140.8408,27923.0
2023-06-12 11:20:00,141.67,141.76,141.58,141.71,12493.0,140.8408,140.9303,140.7513,140.8806,12493.0
2023-06-12 11:30:00,141.68,141.76,141.5,141.67,12389.0,140.8507,140.9303,140.6718,140.8408,12389.0
2023-06-12 11:40:00,141.69,141.92,141.69,141.92,13123.0,140.8607,141.0893,140.8607,141.0893,13123.0
2023-06-12 11:50:00,141.92,142.16,141.9,142.1,10172.0,141.0893,141.3279,141.0695,141.2683,10172.0
2023-06-12 12:00:00,142.11,142.16,141.97,142.0,6126.0,141.2782,141.3279,141.139,141.1689,6126.0
2023-06-12 12:10:00,142.0,142.08,141.99,142.02,6593.0,141.1689,141.2484,141.1589,141.1888,6593.0
2023-06-12 12:20:00,141.98,142.11,141.98,142.04,7228.0,141.149,141.2782,141.149,141.2086,7228.0
2023-06-12 12:30:00,142.05,142.21,142.02,142.21,5740.0,141.2186,141.3776,141.1888,141.3776,5740.0
2023-06-12 12:40:00,142.23,142.3,142.07,142.07,5935.0,141.3975,141.4671,141.2385,141.2385,5935.0
2023-06-12 12:50:00,142.12,142.31,142.12,142.29,6695.0,141.2882,141.4771,141.2882,141.4572,6695.0
2023-06-12 13:00:00,142.28,142.49,142.27,142.4,9138.0,141.4472,141.656,141.4373,141.5665,9138.0
2023-06-12 13:10:00,142.43,142.45,142.31,142.39,13003.0,141.5964,141.6162,141.4771,141.5566,13003.0
2023-06-12 13:20:00,142.42,142.43,142.03,142.03,7296.0,141.5864,141.5964,141.1987,141.1987,7296.0
2023-06-12 13:30:00,142.07,142.1,141.99,142.1,4184.0,141.2385,141.2683,141.1589,141.2683,4184.0
2023-06-12 13:40:00,142.11,142.35,142.1,142.2,6962.0,141.2782,141.5168,141.2683,141.3677,6962.0
2023-06-12 13:50:00,142.18,142.18,142.03,142.14,10964.0,141.3478,141.3478,141.1987,141.3081,10964.0
2023-06-12 14:00:00,142.16,142.26,142.16,142.25,13541.0,141.3279,141.4274,141.3279,141.4174,13541.0
2023-06-12 14:10:00,142.19,142.19,142.0,142.0,5175.0,141.3578,141.3578,141.1689,141.1689,5175.0
2023-06-12 14:20:00,142.03,142.07,141.94,141.99,6521.0,141.1987,141.2385,141.1092,141.1589,6521.0
2023-06-12 14:30:00,142.01,142.17,141.99,142.07,8121.0,141.1788,141.3379,141.1589,141.2385,8121.0
2023-06-12 14:40:00,142.06,142.18,142.06,142.16,5443.0,141.2285,141.3478,141.2285,141.3279,5443.0
2023-06-12 14:50:00,142.17,142.34,142.13,142.31,9243.0,141.3379,141.5069,141.2981,141.4771,9243.0
2023-06-12 15:00:00,142.31,142.35,142.26,142.35,8587.0,141.4771,141.5168,141.4274,141.5168,8587.0
2023-06-12 15:10:00,142.37,142.53,142.35,142.42,16917.0,141.5367,141.6958,141.5168,141.5864,16917.0
2023-06-12 15:20:00,142.42,142.46,142.3,142.43,9499.0,141.5864,141.6262,141.4671,141.5964,9499.0
2023-06-12 15:30:00,142.43,142.45,142.23,142.33,18303.0,141.5964,141.6162,141.3975,141.4969,18303.0
2023-06-12 15:40:00,142.33,142.55,142.33,142.45,41370.0,141.4969,141.7157,141.4969,141.6162,41370.0
2023-06-12 15:50:00,142.46,142.69,142.4,142.67,122337.0,141.6262,141.8548,141.5665,141.835,122337.0
2023-06-13 09:30:00,143.37,144.0,143.36,143.74,24179.0,142.5309,143.1572,142.5209,142.8987,24179.0
2023-06-13 09:40:00,143.63,143.63,143.1,143.17,16378.0,142.7893,142.7893,142.2624,142.332,16378.0
2023-06-13 09:50:00,143.27,143.34,142.56,142.94,15810.0,142.4314,142.501,141.7256,142.1034,15810.0
2023-06-13 10:00:00,142.94,143.36,142.72,143.18,9179.0,142.1034,142.5209,141.8847,142.342,9179.0
2023-06-13 10:10:00,143.21,143.3,142.96,142.98,21135.0,142.3718,142.4613,142.1233,142.1431,21135.0
2023-06-13 10:20:00,142.97,143.18,142.97,143.06,16840.0,142.1332,142.342,142.1332,142.2227,16840.0
2023-06-13 10:30:00,143.04,143.24,142.98,143.05,16726.0,142.2028,142.4016,142.1431,142.2127,16726.0
2023-06-13 10:40:00,143.05,143.2,142.96,143.19,13593.0,142.2127,142.3619,142.1233,142.3519,13593.0
2023-06-13 10:50:00,143.21,143.26,142.99,143.03,8679.0,142.3718,142.4215,142.1531,142.1928,8679.0
2023-06-13 11:00:00,143.02,143.16,142.99,143.13,6924.0,142.1829,142.3221,142.1531,142.2923,6924.0
2023-06-13 11:10:00,143.09,143.17,143.0,143.09,5858.0,142.2525,142.332,142.163,142.2525,5858.0
2023-06-13 11:20:00,143.12,143.26,143.09,143.11,6612.0,142.2823,142.4215,142.2525,142.2724,6612.0
2023-06-13 11:30:00,143.12,143.15,142.75,142.75,24500.0,142.2823,142.3121,141.9145,141.9145,24500.0
2023-06-13 11:40:00,142.66,142.97,142.64,142.97,36653.0,141.825,142.1332,141.8051,142.1332,36653.0
2023-06-13 11:50:00,142.97,142.98,142.73,142.73,9236.0,142.1332,142.1431,141.8946,141.8946,9236.0
2023-06-13 12:00:00,142.7,142.87,142.7,142.83,19051.0,141.8648,142.0338,141.8648,141.994,19051.0
2023-06-13 12:10:00,142.85,142.99,142.85,142.95,6944.0,142.0139,142.1531,142.0139,142.1133,6944.0
2023-06-13 12:20:00,142.99,143.03,142.82,142.86,7539.0,142.1531,142.1928,141.9841,142.0238,7539.0
2023-06-13 12:30:00,142.85,142.93,142.77,142.89,6312.0,142.0139,142.0934,141.9344,142.0537,6312.0
2023-06-13 12:40:00,142.89,143.04,142.89,142.99,6451.0,142.0537,142.2028,142.0537,142.1531,6451.0
2023-06-13 12:50:00,143.02,143.17,142.93,143.15,10396.0,142.1829,142.332,142.0934,142.3121,10396.0
2023-06-13 13:00:00,143.15,143.23,143.02,143.02,7119.0,142.3121,142.3917,142.1829,142.1829,7119.0
2023-06-13 13:10:00,143.01,143.05,142.93,143.05,3087.0,142.173,142.2127,142.0934,142.2127,3087.0
2023-06-13 13:20:00,143.07,143.18,143.0,143.06,7951.0,142.2326,142.342,142.163,142.2227,7951.0
2023-06-13 13:30:00,143.08,143.18,143.01,143.17,10291.0,142.2426,142.342,142.173,142.332,10291.0
2023-06-13 13:40:00,143.17,143.31,143.17,143.3,11585.0,142.332,142.4712,142.332,142.4613,11585.0
2023-06-13 13:50:00,143.25,143.29,143.08,143.13,5903.0,142.4116,142.4513,142.2426,142.2923,5903.0
2023-06-13 14:00:00,143.1,143.15,143.07,143.13,5553.0,142.2624,142.3121,142.2326,142.2923,5553.0
2023-06-13 14:10:00,143.1,143.1,142.93,143.09,7045.0,142.2624,142.2624,142.0934,142.2525,7045.0
2023-06-13 14:20:00,143.11,143.13,142.82,142.89,11218.0,142.2724,142.2923,141.9841,142.0537,11218.0
2023-06-13 14:30:00,142.89,142.89,142.76,142.85,8545.0,142.0537,142.0537,141.9244,142.0139,8545.0
2023-06-13 14:40:00,142.85,142.96,142.67,142.93,11902.0,142.0139,142.1233,141.835,142.0934,11902.0
2023-06-13 14:50:00,142.89,143.12,142.89,143.09,9782.0,142.0537,142.2823,142.0537,142.2525,9782.0
2023-06-13 15:00:00,143.07,143.27,143.04,143.27,8992.0,142.2326,142.4314,142.2028,142.4314,8992.0
2023-06-13 15:10:00,143.28,143.28,143.13,143.16,16841.0,142.4414,142.4414,142.2923,142.3221,16841.0
2023-06-13 15:20:00,143.17,143.26,143.1,143.13,12790.0,142.332,142.4215,142.2624,142.2923,12790.0
2023-06-13 15:30:00,143.12,143.2,143.0,143.03,21362.0,142.2823,142.3619,142.163,142.1928,21362.0
2023-06-13 15:40:00,143.01,143.18,142.98,143.06,37133.0,142.173,142.342,142.1431,142.2227,37133.0
2023-06-13 15:50:00,143.03,143.3,142.92,143.28,98283.0,142.1928,142.4613,142.0835,142.4414,98283.0
2023-06-14 09:30:00,143.72,143.88,143.3,143.66,27089.0,142.8788,143.0379,142.4613,142.8192,27089.0
2023-06-14 09:40:00,143.83,144.4,143.83,143.96,7007.0,142.9882,143.5548,142.9882,143.1174,7007.0
2023-06-14 09:50:00,143.8,144.0,143.56,143.8,5169.0,142.9583,143.1572,142.7197,142.9583,5169.0
2023-06-14 10:00:00,143.79,144.06,143.77,143.94,10226.0,142.9484,143.2168,142.9285,143.0975,10226.0
2023-06-14 10:10:00,143.98,144.16,143.95,144.01,17973.0,143.1373,143.3162,143.1075,143.1671,17973.0
2023-06-14 10:20:00,143.97,143.98,143.57,143.68,19284.0,143.1273,143.1373,142.7297,142.839,19284.0
2023-06-14 10:30:00,143.63,143.83,143.45,143.6,6035.0,142.7893,142.9882,142.6104,142.7595,6035.0
2023-06-14 10:40:00,143.58,143.72,143.51,143.53,6991.0,142.7396,142.8788,142.67,142.6899,6991.0
2023-06-14 10:50:00,143.44,143.52,143.31,143.48,6310.0,142.6004,142.68,142.4712,142.6402,6310.0
2023-06-14 11:00:00,143.51,143.59,143.32,143.33,7298.0,142.67,142.7496,142.4811,142.4911,7298.0
2023-06-14 11:10:00,143.26,143.49,143.25,143.34,11396.0,142.4215,142.6502,142.4116,142.501,11396.0
2023-06-14 11:20:00,143.32,143.8,143.3,143.58,7007.0,142.4811,142.9583,142.4613,142.7396,7007.0
2023-06-14 11:30:00,143.58,143.58,143.34,143.41,5332.0,142.7396,142.7396,142.501,142.5706,5332.0
2023-06-14 11:40:00,143.41,143.47,143.34,143.37,7378.0,142.5706,142.6303,142.501,142.5309,7378.0
2023-06-14 11:50:00,143.37,143.39,143.09,143.19,3998.0,142.5309,142.5507,142.2525,142.3519,3998.0
2023-06-14 12:00:00,143.23,143.25,142.81,142.81,3939.0,142.3917,142.4116,141.9741,141.9741,3939.0
2023-06-14 12:10:00,142.77,143.19,142.73,143.19,8236.0,141.9344,142.3519,141.8946,142.3519,8236.0
2023-06-14 12:20:00,143.08,143.1,142.85,142.93,2029.0,142.2426,142.2624,142.0139,142.0934,2029.0
2023-06-14 12:30:00,142.92,142.92,142.65,142.7,4680.0,142.0835,142.0835,141.8151,141.8648,4680.0
2023-06-14 12:40:00,142.7,142.72,142.63,142.64,4767.0,141.8648,141.8847,141.7952,141.8051,4767.0
2023-06-14 12:50:00,142.67,142.81,142.65,142.79,5405.0,141.835,141.9741,141.8151,141.9543,5405.0
2023-06-14 13:00:00,142.73,142.77,142.63,142.7,6223.0,141.8946,141.9344,141.7952,141.8648,6223.0
2023-06-14 13:10:00,142.66,142.67,142.52,142.61,8307.0,141.825,141.835,141.6858,141.7753,8307.0
2023-06-14 13:20:00,142.61,142.63,142.48,142.61,4198.0,141.7753,141.7952,141.6461,141.7753,4198.0
2023-06-14 13:30:00,142.62,142.77,142.62,142.75,5456.0,141.7852,141.9344,141.7852,141.9145,5456.0
2023-06-14 13:40:00,142.74,142.8,142.66,142.8,10450.0,141.9045,141.9642,141.825,141.9642,10450.0
2023-06-14 13:50:00,142.77,143.03,142.75,142.92,7312.0,141.9344,142.1928,141.9145,142.0835,7312.0
2023-06-14 14:00:00,142.8,142.8,142.06,142.39,52621.0,141.9642,141.9642,141.2285,141.5566,52621.0
2023-06-14 14:10:00,142.43,142.53,142.05,142.05,10532.0,141.5964,141.6958,141.2186,141.2186,10532.0
2023-06-14 14:20:00,142.09,142.15,141.67,142.12,48895.0,141.2583,141.318,140.8408,141.2882,48895.0
2023-06-14 14:30:00,142.11,142.73,141.99,142.49,24271.0,141.2782,141.8946,141.1589,141.656,24271.0
2023-06-14 14:40:00,142.46,143.13,142.43,143.09,14778.0,141.6262,142.2923,141.5964,142.2525,14778.0
2023-06-14 14:50:00,143.13,143.3,142.93,143.12,16669.0,142.2923,142.4613,142.0934,142.2823,16669.0
2023-06-14 15:00:00,143.09,143.52,143.06,143.35,12359.0,142.2525,142.68,142.2227,142.511,12359.0
2023-06-14 15:10:00,143.4,143.4,142.88,143.04,20016.0,142.5607,142.5607,142.0437,142.2028,20016.0
2023-06-14 15:20:00,142.96,143.39,142.94,143.18,18653.0,142.1233,142.5507,142.1034,142.342,18653.0
2023-06-14 15:30:00,143.19,143.19,142.92,143.13,17611.0,142.3519,142.3519,142.0835,142.2923,17611.0
2023-06-14 15:40:00,143.1,143.16,142.89,143.01,47132.0,142.2624,142.3221,142.0537,142.173,47132.0
2023-06-14 15:50:00,142.97,143.6,142.84,143.6,156219.0,142.1332,142.7595,142.004,142.7595,156219.0
2023-06-15 09:30:00,142.15,142.15,138.67,140.0,234769.0,141.318,141.318,137.8584,139.1806,234769.0
2023-06-15 09:40:00,140.0,141.23,139.47,141.14,94003.0,139.1806,140.4034,138.6537,140.3139,94003.0
2023-06-15 09:50:00,141.35,141.77,140.35,140.83,60196.0,140.5227,140.9402,139.5285,140.0057,60196.0
2023-06-15 10:00:00,140.84,140.94,140.36,140.77,62223.0,140.0157,140.1151,139.5385,139.9461,62223.0
2023-06-15 10:10:00,140.72,140.91,139.94,140.05,52438.0,139.8964,140.0853,139.1209,139.2303,52438.0
2023-06-15 10:20:00,140.05,140.9,140.04,140.86,26074.0,139.2303,140.0753,139.2203,140.0355,26074.0
2023-06-15 10:30:00,140.85,141.18,140.46,140.65,41863.0,140.0256,140.3537,139.6379,139.8268,41863.0
2023-06-15 10:40:00,140.7,140.78,140.38,140.49,30045.0,139.8765,139.956,139.5584,139.6677,30045.0
2023-06-15 10:50:00,140.49,140.49,139.63,139.88,29365.0,139.6677,139.6677,138.8127,139.0613,29365.0
2023-06-15 11:00:00,139.83,140.35,139.82,140.12,34166.0,139.0116,139.5285,139.0016,139.2999,34166.0
2023-06-15 11:10:00,140.13,140.31,139.95,140.11,56165.0,139.3098,139.4888,139.1309,139.2899,56165.0
2023-06-15 11:20:00,140.07,140.61,140.06,140.61,56427.0,139.2502,139.787,139.2402,139.787,56427.0
2023-06-15 11:30:00,140.54,140.57,140.21,140.49,46405.0,139.7174,139.7472,139.3894,139.6677,46405.0
2023-06-15 11:40:00,140.51,140.66,140.35,140.43,39822.0,139.6876,139.8367,139.5285,139.6081,39822.0
2023-06-15 11:50:00,140.43,140.45,140.14,140.43,20720.0,139.6081,139.6279,139.3198,139.6081,20720.0
2023-06-15 12:00:00,140.5,140.51,140.18,140.34,23717.0,139.6777,139.6876,139.3595,139.5186,23717.0
2023-06-15 12:10:00,140.32,140.44,139.97,140.17,32669.0,139.4987,139.618,139.1508,139.3496,32669.0
2023-06-15 12:20:00,140.21,140.29,140.17,140.19,14092.0,139.3894,139.4689,139.3496,139.3695,14092.0
2023-06-15 12:30:00,140.22,140.29,140.05,140.25,32995.0,139.3993,139.4689,139.2303,139.4291,32995.0
2023-06-15 12:40:00,140.22,140.24,139.57,139.66,34985.0,139.3993,139.4192,138.7531,138.8426,34985.0
2023-06-15 12:50:00,139.63,139.63,139.18,139.4,44376.0,138.8127,138.8127,138.3654,138.5841,44376.0
2023-06-15 13:00:00,139.41,139.56,138.93,138.94,35794.0,138.594,138.7432,138.1168,138.1268,35794.0
2023-06-15 13:10:00,138.94,139.05,138.75,138.76,20388.0,138.1268,138.2361,137.9379,137.9478,20388.0
2023-06-15 13:20:00,138.74,139.08,138.66,139.03,24840.0,137.928,138.266,137.8484,138.2163,24840.0
2023-06-15 13:30:00,138.99,139.08,138.82,138.86,73880.0,138.1765,138.266,138.0075,138.0473,73880.0
2023-06-15 13:40:00,138.87,139.43,138.8,139.41,25249.0,138.0572,138.6139,137.9876,138.594,25249.0
2023-06-15 13:50:00,139.38,139.49,139.23,139.48,25580.0,138.5642,138.6736,138.4151,138.6636,25580.0
2023-06-15 14:00:00,139.47,139.64,139.34,139.46,22103.0,138.6537,138.8227,138.5244,138.6437,22103.0
2023-06-15 14:10:00,139.46,139.51,139.05,139.14,23601.0,138.6437,138.6934,138.2361,138.3256,23601.0
2023-06-15 14:20:00,139.13,139.25,138.99,139.22,34677.0,138.3157,138.435,138.1765,138.4051,34677.0
2023-06-15 14:30:00,139.28,139.73,139.27,139.66,67828.0,138.4648,138.9122,138.4549,138.8426,67828.0
2023-06-15 14:40:00,139.67,139.93,139.57,139.85,20020.0,138.8525,139.111,138.7531,139.0315,20020.0
2023-06-15 14:50:00,139.89,140.47,139.88,140.38,31317.0,139.0712,139.6478,139.0613,139.5584,31317.0
2023-06-15 15:00:00,140.34,140.57,140.3,140.56,26875.0,139.5186,139.7472,139.4788,139.7373,26875.0
2023-06-15 15:10:00,140.53,140.83,140.48,140.68,27106.0,139.7075,140.0057,139.6578,139.8566,27106.0
2023-06-15 15:20:00,140.68,140.92,140.59,140.88,33858.0,139.8566,140.0952,139.7671,140.0554,33858.0
2023-06-15 15:30:00,140.92,141.13,140.92,141.1,34533.0,140.0952,140.304,140.0952,140.2741,34533.0
2023-06-15 15:40:00,141.12,141.29,140.84,140.93,69979.0,140.294,140.463,140.0157,140.1051,69979.0
2023-06-15 15:50:00,140.94,141.06,140.54,140.66,241924.0,140.1151,140.2344,139.7174,139.8367,241924.0
2023-06-16 09:30:00,142.24,142.46,141.04,141.6,316042.0,141.4075,141.6262,140.2145,140.7712,316042.0
2023-06-16 09:40:00,141.65,141.71,140.62,141.06,77824.0,140.8209,140.8806,139.797,140.2344,77824.0
2023-06-16 09:50:00,141.52,141.97,140.58,141.09,19871.0,140.6917,141.139,139.7572,140.2642,19871.0
2023-06-16 10:00:00,141.1,141.57,140.81,141.19,48278.0,140.2741,140.7414,139.9858,140.3636,48278.0
2023-06-16 10:10:00,141.47,141.83,141.34,141.64,20278.0,140.642,140.9999,140.5127,140.811,20278.0
2023-06-16 10:20:00,141.65,141.76,141.33,141.54,15779.0,140.8209,140.9303,140.5028,140.7116,15779.0
2023-06-16 10:30:00,141.56,141.8,141.24,141.36,9247.0,140.7314,140.97,140.4133,140.5326,9247.0
2023-06-16 10:40:00,141.41,141.41,140.85,140.85,10972.0,140.5823,140.5823,140.0256,140.0256,10972.0
2023-06-16 10:50:00,140.85,141.26,140.85,141.24,12178.0,140.0256,140.4332,140.0256,140.4133,12178.0
2023-06-16 11:00:00,141.2,141.33,141.01,141.18,18203.0,140.3736,140.5028,140.1847,140.3537,18203.0
2023-06-16 11:10:00,141.09,141.38,140.78,140.81,16346.0,140.2642,140.5525,139.956,139.9858,16346.0
2023-06-16 11:20:00,140.81,140.85,140.49,140.74,17826.0,139.9858,140.0256,139.6677,139.9162,17826.0
2023-06-16 11:30:00,140.77,140.8,140.4,140.53,12101.0,139.9461,139.9759,139.5782,139.7075,12101.0
2023-06-16 11:40:00,140.53,140.76,140.45,140.63,19427.0,139.7075,139.9361,139.6279,139.8069,19427.0
2023-06-16 11:50:00,140.63,140.73,140.51,140.67,12368.0,139.8069,139.9063,139.6876,139.8467,12368.0
2023-06-16 12:00:00,140.68,140.9,140.67,140.86,12925.0,139.8566,140.0753,139.8467,140.0355,12925.0
2023-06-16 12:10:00,140.84,140.92,140.53,140.59,10088.0,140.0157,140.0952,139.7075,139.7671,10088.0
2023-06-16 12:20:00,140.53,140.83,140.42,140.82,19207.0,139.7075,140.0057,139.5981,139.9958,19207.0
2023-06-16 12:30:00,140.8,140.8,140.52,140.54,14480.0,139.9759,139.9759,139.6975,139.7174,14480.0
2023-06-16 12:40:00,140.57,140.61,140.38,140.47,14626.0,139.7472,139.787,139.5584,139.6478,14626.0
2023-06-16 12:50:00,140.45,140.58,140.3,140.3,24779.0,139.6279,139.7572,139.4788,139.4788,24779.0
2023-06-16 13:00:00,140.31,140.4,140.05,140.07,19576.0,139.4888,139.5782,139.2303,139.2502,19576.0
2023-06-16 13:10:00,140.07,140.3,139.93,140.21,26139.0,139.2502,139.4788,139.111,139.3894,26139.0
2023-06-16 13:20:00,140.2,140.48,140.17,140.38,12690.0,139.3794,139.6578,139.3496,139.5584,12690.0
2023-06-16 13:30:00,140.43,140.49,140.32,140.48,7840.0,139.6081,139.6677,139.4987,139.6578,7840.0
2023-06-16 13:40:00,140.46,140.54,140.36,140.39,7576.0,139.6379,139.7174,139.5385,139.5683,7576.0
2023-06-16 13:50:00,140.41,140.49,140.32,140.46,9744.0,139.5882,139.6677,139.4987,139.6379,9744.0
2023-06-16 14:00:00,140.48,140.54,140.41,140.53,8718.0,139.6578,139.7174,139.5882,139.7075,8718.0
2023-06-16 14:10:00,140.53,140.64,140.4,140.49,14912.0,139.7075,139.8168,139.5782,139.6677,14912.0
2023-06-16 14:20:00,140.49,140.83,140.42,140.75,26465.0,139.6677,140.0057,139.5981,139.9262,26465.0
2023-06-16 14:30:00,140.75,140.78,140.56,140.57,9226.0,139.9262,139.956,139.7373,139.7472,9226.0
2023-06-16 14:40:00,140.53,140.53,140.25,140.25,10539.0,139.7075,139.7075,139.4291,139.4291,10539.0
2023-06-16 14:50:00,140.23,140.56,140.23,140.53,60478.0,139.4092,139.7373,139.4092,139.7075,60478.0
2023-06-16 15:00:00,140.53,140.53,140.13,140.19,15761.0,139.7075,139.7075,139.3098,139.3695,15761.0
2023-06-16 15:10:00,140.21,140.23,140.02,140.2,19254.0,139.3894,139.4092,139.2005,139.3794,19254.0
2023-06-16 15:20:00,140.21,140.41,140.2,140.36,22817.0,139.3894,139.5882,139.3794,139.5385,22817.0
2023-06-16 15:30:00,140.33,140.72,140.22,140.71,37184.0,139.5086,139.8964,139.3993,139.8864,37184.0
2023-06-16 15:40:00,140.74,140.79,140.49,140.68,47948.0,139.9162,139.966,139.6677,139.8566,47948.0
2023-06-16 15:50:00,140.69,141.06,140.58,140.89,160195.0,139.8665,140.2344,139.7572,140.0654,160195.0
2023-06-20 09:30:00,139.97,141.05,139.41,139.76,47595.0,139.1508,140.2244,138.594,138.942,47595.0
2023-06-20 09:40:00,139.76,140.22,139.61,139.81,49482.0,138.942,139.3993,138.7929,138.9917,49482.0
2023-06-20 09:50:00,139.81,140.04,139.5,139.79,51602.0,138.9917,139.2203,138.6835,138.9718,51602.0
2023-06-20 10:00:00,139.8,139.89,139.65,139.81,20613.0,138.9818,139.0712,138.8326,138.9917,20613.0
2023-06-20 10:10:00,139.81,140.08,139.27,139.28,24861.0,138.9917,139.2601,138.4549,138.4648,24861.0
2023-06-20 10:20:00,139.28,139.42,139.12,139.2,41383.0,138.4648,138.604,138.3057,138.3853,41383.0
2023-06-20 10:30:00,139.08,139.41,138.95,139.32,53619.0,138.266,138.594,138.1367,138.5046,53619.0
2023-06-20 10:40:00,139.34,139.49,139.31,139.45,11637.0,138.5244,138.6736,138.4946,138.6338,11637.0
2023-06-20 10:50:00,139.44,139.57,139.31,139.56,13271.0,138.6239,138.7531,138.4946,138.7432,13271.0
2023-06-20 11:00:00,139.57,139.58,139.26,139.26,18785.0,138.7531,138.763,138.4449,138.4449,18785.0
2023-06-20 11:10:00,139.26,139.26,138.75,139.02,35903.0,138.4449,138.4449,137.9379,138.2063,35903.0
2023-06-20 11:20:00,139.0,139.59,138.93,139.55,20710.0,138.1864,138.773,138.1168,138.7332,20710.0
2023-06-20 11:30:00,139.57,139.76,139.48,139.67,14666.0,138.7531,138.942,138.6636,138.8525,14666.0
2023-06-20 11:40:00,139.67,139.67,139.43,139.6,10509.0,138.8525,138.8525,138.6139,138.7829,10509.0
2023-06-20 11:50:00,139.54,139.72,139.45,139.46,8507.0,138.7233,138.9022,138.6338,138.6437,8507.0
2023-06-20 12:00:00,139.44,139.66,139.37,139.66,8056.0,138.6239,138.8426,138.5543,138.8426,8056.0
2023-06-20 12:10:00,139.71,139.78,139.64,139.66,6858.0,138.8923,138.9619,138.8227,138.8426,6858.0
2023-06-20 12:20:00,139.66,140.08,139.66,140.0,13679.0,138.8426,139.2601,138.8426,139.1806,13679.0
2023-06-20 12:30:00,139.98,140.2,139.92,140.07,6823.0,139.1607,139.3794,139.101,139.2502,6823.0
2023-06-20 12:40:00,140.13,140.19,140.0,140.14,6679.0,139.3098,139.3695,139.1806,139.3198,6679.0
2023-06-20 12:50:00,140.11,140.12,139.87,140.02,7654.0,139.2899,139.2999,139.0513,139.2005,7654.0
2023-06-20 13:00:00,139.96,140.01,139.58,139.58,7665.0,139.1408,139.1905,138.763,138.763,7665.0
2023-06-20 13:10:00,139.58,139.76,139.56,139.69,14682.0,138.763,138.942,138.7432,138.8724,14682.0
2023-06-20 13:20:00,139.75,139.83,139.7,139.71,6752.0,138.932,139.0116,138.8823,138.8923,6752.0
2023-06-20 13:30:00,139.74,139.76,139.43,139.43,9513.0,138.9221,138.942,138.6139,138.6139,9513.0
2023-06-20 13:40:00,139.43,139.44,139.24,139.37,14385.0,138.6139,138.6239,138.425,138.5543,14385.0
2023-06-20 13:50:00,139.39,139.45,139.29,139.31,15953.0,138.5742,138.6338,138.4747,138.4946,15953.0
2023-06-20 14:00:00,139.26,139.48,139.22,139.39,12221.0,138.4449,138.6636,138.4051,138.5742,12221.0
2023-06-20 14:10:00,139.39,139.57,139.38,139.57,15252.0,138.5742,138.7531,138.5642,138.7531,15252.0
2023-06-20 14:20:00,139.55,139.56,139.43,139.51,16883.0,138.7332,138.7432,138.6139,138.6934,16883.0
2023-06-20 14:30:00,139.52,139.59,139.17,139.2,19924.0,138.7034,138.773,138.3554,138.3853,19924.0
2023-06-20 14:40:00,139.15,139.32,138.99,139.32,16986.0,138.3356,138.5046,138.1765,138.5046,16986.0
2023-06-20 14:50:00,139.29,139.42,139.25,139.39,14701.0,138.4747,138.604,138.435,138.5742,14701.0
2023-06-20 15:00:00,139.43,139.53,139.37,139.43,14112.0,138.6139,138.7133,138.5543,138.6139,14112.0
2023-06-20 15:10:00,139.43,139.55,139.38,139.47,15929.0,138.6139,138.7332,138.5642,138.6537,15929.0
2023-06-20 15:20:00,139.47,139.57,139.46,139.55,13077.0,138.6537,138.7531,138.6437,138.7332,13077.0
2023-06-20 15:30:00,139.56,139.57,139.34,139.41,16142.0,138.7432,138.7531,138.5244,138.594,16142.0
2023-06-20 15:40:00,139.38,139.63,139.34,139.63,22930.0,138.5642,138.8127,138.5244,138.8127,22930.0
2023-06-20 15:50:00,139.66,139.84,139.57,139.6,110033.0,138.8426,139.0215,138.7531,138.7829,110033.0
2023-06-21 09:30:00,139.57,139.91,139.44,139.68,22980.0,138.7531,139.0911,138.6239,138.8625,22980.0
2023-06-21 09:40:00,139.69,140.05,139.18,140.05,92035.0,138.8724,139.2303,138.3654,139.2303,92035.0
2023-06-21 09:50:00,140.12,140.13,139.72,140.03,23601.0,139.2999,139.3098,138.9022,139.2104,23601.0
2023-06-21 10:00:00,140.05,140.7,140.05,140.7,9418.0,139.2303,139.8765,139.2303,139.8765,9418.0
2023-06-21 10:10:00,140.63,140.88,140.52,140.74,7358.0,139.8069,140.0554,139.6975,139.9162,7358.0
2023-06-21 10:20:00,140.74,140.92,140.57,140.92,9561.0,139.9162,140.0952,139.7472,140.0952,9561.0
2023-06-21 10:30:00,140.95,140.99,140.46,140.83,9472.0,140.125,140.1648,139.6379,140.0057,9472.0
2023-06-21 10:40:00,140.9,140.93,140.56,140.63,7319.0,140.0753,140.1051,139.7373,139.8069,7319.0
2023-06-21 10:50:00,140.52,140.78,140.43,140.78,14591.0,139.6975,139.956,139.6081,139.956,14591.0
2023-06-21 11:00:00,140.84,140.93,140.66,140.68,6794.0,140.0157,140.1051,139.8367,139.8566,6794.0
2023-06-21 11:10:00,140.68,140.86,140.54,140.6,17908.0,139.8566,140.0355,139.7174,139.7771,17908.0
2023-06-21 11:20:00,140.57,140.76,140.4,140.41,18601.0,139.7472,139.9361,139.5782,139.5882,18601.0
2023-06-21 11:30:00,140.38,140.55,140.27,140.45,14729.0,139.5584,139.7274,139.449,139.6279,14729.0
2023-06-21 11:40:00,140.48,140.75,140.48,140.69,16390.0,139.6578,139.9262,139.6578,139.8665,16390.0
2023-06-21 11:50:00,140.68,140.69,140.32,140.54,11049.0,139.8566,139.8665,139.4987,139.7174,11049.0
2023-06-21 12:00:00,140.52,140.93,140.51,140.93,6839.0,139.6975,140.1051,139.6876,140.1051,6839.0
2023-06-21 12:10:00,140.91,141.16,140.84,141.06,8674.0,140.0853,140.3338,140.0157,140.2344,8674.0
2023-06-21 12:20:00,141.08,141.08,140.71,140.79,11437.0,140.2543,140.2543,139.8864,139.966,11437.0
2023-06-21 12:30:00,140.81,140.91,140.72,140.9,4183.0,139.9858,140.0853,139.8964,140.0753,4183.0
2023-06-21 12:40:00,140.96,141.13,140.89,140.96,12632.0,140.135,140.304,140.0654,140.135,12632.0
2023-06-21 12:50:00,140.96,141.14,140.96,141.06,14963.0,140.135,140.3139,140.135,140.2344,14963.0
2023-06-21 13:00:00,141.0,141.19,140.72,141.17,24984.0,140.1747,140.3636,139.8964,140.3437,24984.0
2023-06-21 13:10:00,141.2,141.24,140.9,141.08,31297.0,140.3736,140.4133,140.0753,140.2543,31297.0
2023-06-21 13:20:00,141.07,141.36,140.97,141.25,34527.0,140.2443,140.5326,140.1449,140.4233,34527.0
2023-06-21 13:30:00,141.2,141.48,141.11,141.32,29330.0,140.3736,140.6519,140.2841,140.4929,29330.0
2023-06-21 13:40:00,141.22,141.34,141.13,141.23,44676.0,140.3934,140.5127,140.304,140.4034,44676.0
2023-06-21 13:50:00,141.16,141.5,141.03,141.43,17769.0,140.3338,140.6718,140.2046,140.6022,17769.0
2023-06-21 14:00:00,141.45,141.64,141.36,141.58,8885.0,140.6221,140.811,140.5326,140.7513,8885.0
2023-06-21 14:10:00,141.6,141.67,141.42,141.67,12061.0,140.7712,140.8408,140.5923,140.8408,12061.0
2023-06-21 14:20:00,141.68,141.99,141.67,141.77,24155.0,140.8507,141.1589,140.8408,140.9402,24155.0
2023-06-21 14:30:00,141.77,142.12,141.76,142.1,35095.0,140.9402,141.2882,140.9303,141.2683,35095.0
2023-06-21 14:40:00,142.02,142.03,141.75,141.95,16525.0,141.1888,141.1987,140.9203,141.1192,16525.0
2023-06-21 14:50:00,141.92,142.13,141.91,142.08,25176.0,141.0893,141.2981,141.0794,141.2484,25176.0
2023-06-21 15:00:00,142.08,142.15,141.58,141.61,20412.0,141.2484,141.318,140.7513,140.7812,20412.0
2023-06-21 15:10:00,141.61,141.64,141.38,141.38,20640.0,140.7812,140.811,140.5525,140.5525,20640.0
2023-06-21 15:20:00,141.34,141.36,141.12,141.18,29238.0,140.5127,140.5326,140.294,140.3537,29238.0
2023-06-21 15:30:00,141.18,141.21,140.97,141.02,22668.0,140.3537,140.3835,140.1449,140.1946,22668.0
2023-06-21 15:40:00,141.01,141.42,141.01,141.41,25215.0,140.1847,140.5923,140.1847,140.5823,25215.0
2023-06-21 15:50:00,141.35,141.48,141.08,141.15,108762.0,140.5227,140.6519,140.2543,140.3238,108762.0
2023-06-22 09:30:00,141.15,142.0,140.82,140.99,38551.0,140.3238,141.1689,139.9958,140.1648,38551.0
2023-06-22 09:40:00,140.92,141.17,140.68,140.85,34208.0,140.0952,140.3437,139.8566,140.0256,34208.0
2023-06-22 09:50:00,141.02,141.07,140.47,140.47,16921.0,140.1946,140.2443,139.6478,139.6478,16921.0
2023-06-22 10:00:00,140.54,141.05,140.52,140.94,24265.0,139.7174,140.2244,139.6975,140.1151,24265.0
2023-06-22 10:10:00,140.92,141.23,140.9,140.91,7293.0,140.0952,140.4034,140.0753,140.0853,7293.0
2023-06-22 10:20:00,140.93,141.25,140.87,141.2,4077.0,140.1051,140.4233,140.0455,140.3736,4077.0
2023-06-22 10:30:00,141.17,141.48,141.14,141.3,9014.0,140.3437,140.6519,140.3139,140.473,9014.0
2023-06-22 10:40:00,141.28,141.41,140.98,141.37,11148.0,140.4531,140.5823,140.1548,140.5426,11148.0
2023-06-22 10:50:00,141.33,141.42,141.16,141.2,14843.0,140.5028,140.5923,140.3338,140.3736,14843.0
2023-06-22 11:00:00,141.2,141.21,140.95,140.98,11143.0,140.3736,140.3835,140.125,140.1548,11143.0
2023-06-22 11:10:00,141.0,141.0,140.81,140.86,12314.0,140.1747,140.1747,139.9858,140.0355,12314.0
2023-06-22 11:20:00,140.95,141.14,140.81,140.86,8986.0,140.125,140.3139,139.9858,140.0355,8986.0
2023-06-22 11:30:00,140.8,140.89,140.66,140.85,6279.0,139.9759,140.0654,139.8367,140.0256,6279.0
2023-06-22 11:40:00,140.85,140.88,140.65,140.67,7418.0,140.0256,140.0554,139.8268,139.8467,7418.0
2023-06-22 11:50:00,140.7,140.72,140.47,140.48,8478.0,139.8765,139.8964,139.6478,139.6578,8478.0
2023-06-22 12:00:00,140.47,140.48,139.94,140.02,9135.0,139.6478,139.6578,139.1209,139.2005,9135.0
2023-06-22 12:10:00,139.99,140.35,139.91,140.3,11265.0,139.1706,139.5285,139.0911,139.4788,11265.0
2023-06-22 12:20:00,140.27,140.44,140.21,140.38,6583.0,139.449,139.618,139.3894,139.5584,6583.0
2023-06-22 12:30:00,140.42,140.62,140.42,140.59,5858.0,139.5981,139.797,139.5981,139.7671,5858.0
2023-06-22 12:40:00,140.6,140.7,140.48,140.53,8193.0,139.7771,139.8765,139.6578,139.7075,8193.0
2023-06-22 12:50:00,140.51,140.54,140.42,140.49,4607.0,139.6876,139.7174,139.5981,139.6677,4607.0
2023-06-22 13:00:00,140.51,140.52,140.13,140.13,6682.0,139.6876,139.6975,139.3098,139.3098,6682.0
2023-06-22 13:10:00,140.18,140.2,140.1,140.17,4524.0,139.3595,139.3794,139.28,139.3496,4524.0
2023-06-22 13:20:00,140.2,140.38,140.16,140.38,9176.0,139.3794,139.5584,139.3396,139.5584,9176.0
2023-06-22 13:30:00,140.37,140.46,140.34,140.46,3379.0,139.5484,139.6379,139.5186,139.6379,3379.0
2023-06-22 13:40:00,140.48,140.68,140.46,140.61,4100.0,139.6578,139.8566,139.6379,139.787,4100.0
2023-06-22 13:50:00,140.65,140.86,140.65,140.8,5318.0,139.8268,140.0355,139.8268,139.9759,5318.0
2023-06-22 14:00:00,140.79,140.82,140.63,140.69,7373.0,139.966,139.9958,139.8069,139.8665,7373.0
2023-06-22 14:10:00,140.67,140.75,140.51,140.53,9150.0,139.8467,139.9262,139.6876,139.7075,9150.0
2023-06-22 14:20:00,140.53,140.72,140.46,140.72,5788.0,139.7075,139.8964,139.6379,139.8964,5788.0
2023-06-22 14:30:00,140.73,140.85,140.67,140.72,6618.0,139.9063,140.0256,139.8467,139.8964,6618.0
2023-06-22 14:40:00,140.74,140.75,140.55,140.63,9533.0,139.9162,139.9262,139.7274,139.8069,9533.0
2023-06-22 14:50:00,140.65,140.72,140.59,140.7,5888.0,139.8268,139.8964,139.7671,139.8765,5888.0
2023-06-22 15:00:00,140.73,140.79,140.6,140.64,10505.0,139.9063,139.966,139.7771,139.8168,10505.0
2023-06-22 15:10:00,140.67,140.68,140.48,140.58,12793.0,139.8467,139.8566,139.6578,139.7572,12793.0
2023-06-22 15:20:00,140.58,140.58,140.35,140.46,15687.0,139.7572,139.7572,139.5285,139.6379,15687.0
2023-06-22 15:30:00,140.44,140.6,140.36,140.6,12288.0,139.618,139.7771,139.5385,139.7771,12288.0
2023-06-22 15:40:00,140.63,140.78,140.57,140.7,14011.0,139.8069,139.956,139.7472,139.8765,14011.0
2023-06-22 15:50:00,140.72,141.12,140.71,141.02,93364.0,139.8964,140.294,139.8864,140.1946,93364.0
2023-06-23 09:30:00,138.83,139.0,137.25,137.25,77254.0,138.0174,138.1864,136.4467,136.4467,77254.0
2023-06-23 09:40:00,137.51,137.8,136.96,137.59,91522.0,136.7052,136.9935,136.1584,136.7847,91522.0
2023-06-23 09:50:00,137.59,138.7,137.59,138.41,26470.0,136.7847,137.8882,136.7847,137.5999,26470.0
2023-06-23 10:00:00,138.52,138.52,137.97,138.16,23998.0,137.7092,137.7092,137.1625,137.3513,23998.0
2023-06-23 10:10:00,138.16,138.51,138.15,138.15,14500.0,137.3513,137.6993,137.3414,137.3414,14500.0
2023-06-23 10:20:00,138.26,138.28,137.96,138.06,15012.0,137.4508,137.4706,137.1525,137.2519,15012.0
2023-06-23 10:30:00,138.06,138.29,137.91,138.22,22522.0,137.2519,137.4806,137.1028,137.411,22522.0
2023-06-23 10:40:00,138.21,138.23,137.67,137.78,18251.0,137.4011,137.4209,136.8642,136.9736,18251.0
2023-06-23 10:50:00,137.83,138.01,137.5,137.63,16627.0,137.0233,137.2022,136.6952,136.8245,16627.0
2023-06-23 11:00:00,137.62,137.72,137.48,137.5,23287.0,136.8145,136.9139,136.6753,136.6952,23287.0
2023-06-23 11:10:00,137.5,137.83,137.47,137.81,14938.0,136.6952,137.0233,136.6654,137.0034,14938.0
2023-06-23 11:20:00,137.85,138.11,137.66,137.7,19172.0,137.0432,137.3016,136.8543,136.894,19172.0
2023-06-23 11:30:00,137.68,137.86,137.62,137.81,37833.0,136.8742,137.0531,136.8145,137.0034,37833.0
2023-06-23 11:40:00,137.83,138.19,137.66,138.18,25213.0,137.0233,137.3812,136.8543,137.3712,25213.0
2023-06-23 11:50:00,138.13,138.2,137.86,137.91,23787.0,137.3215,137.3911,137.0531,137.1028,23787.0
2023-06-23 12:00:00,137.92,138.02,137.73,138.02,22023.0,137.1128,137.2122,136.9239,137.2122,22023.0
2023-06-23 12:10:00,138.06,138.28,138.01,138.26,8064.0,137.2519,137.4706,137.2022,137.4508,8064.0
2023-06-23 12:20:00,138.27,138.27,137.9,137.99,25171.0,137.4607,137.4607,137.0929,137.1823,25171.0
2023-06-23 12:30:00,137.97,137.97,137.6,137.6,14107.0,137.1625,137.1625,136.7946,136.7946,14107.0
2023-06-23 12:40:00,137.62,137.67,137.49,137.53,47314.0,136.8145,136.8642,136.6853,136.725,47314.0
2023-06-23 12:50:00,137.51,137.78,137.51,137.75,13076.0,136.7052,136.9736,136.7052,136.9437,13076.0
2023-06-23 13:00:00,137.8,137.81,137.47,137.61,52785.0,136.9935,137.0034,136.6654,136.8046,52785.0
2023-06-23 13:10:00,137.64,137.69,137.5,137.69,12448.0,136.8344,136.8841,136.6952,136.8841,12448.0
2023-06-23 13:20:00,137.69,137.69,137.39,137.41,10293.0,136.8841,136.8841,136.5859,136.6057,10293.0
2023-06-23 13:30:00,137.41,137.61,137.41,137.53,55128.0,136.6057,136.8046,136.6057,136.725,55128.0
2023-06-23 13:40:00,137.58,137.78,137.53,137.58,17304.0,136.7747,136.9736,136.725,136.7747,17304.0
2023-06-23 13:50:00,137.59,137.64,137.49,137.56,21178.0,136.7847,136.8344,136.6853,136.7549,21178.0
2023-06-23 14:00:00,137.54,137.57,137.36,137.39,42606.0,136.735,136.7648,136.556,136.5859,42606.0
2023-06-23 14:10:00,137.37,137.39,137.16,137.23,40975.0,136.566,136.5859,136.3572,136.4268,40975.0
2023-06-23 14:20:00,137.29,137.62,137.29,137.58,27638.0,136.4864,136.8145,136.4864,136.7747,27638.0
2023-06-23 14:30:00,137.57,137.72,137.45,137.64,101629.0,136.7648,136.9139,136.6455,136.8344,101629.0
2023-06-23 14:40:00,137.63,137.64,137.32,137.49,55087.0,136.8245,136.8344,136.5163,136.6853,55087.0
2023-06-23 14:50:00,137.48,137.5,137.18,137.33,48941.0,136.6753,136.6952,136.3771,136.5262,48941.0
2023-06-23 15:00:00,137.28,137.31,136.98,137.06,50982.0,136.4765,136.5063,136.1783,136.2578,50982.0
2023-06-23 15:10:00,137.06,137.15,136.93,137.09,59365.0,136.2578,136.3473,136.1285,136.2876,59365.0
2023-06-23 15:20:00,137.06,137.07,136.76,136.82,53676.0,136.2578,136.2677,135.9595,136.0192,53676.0
2023-06-23 15:30:00,136.82,136.99,136.78,136.88,94161.0,136.0192,136.1882,135.9794,136.0788,94161.0
2023-06-23 15:40:00,136.89,137.2,136.88,137.19,194497.0,136.0888,136.397,136.0788,136.387,194497.0
2023-06-23 15:50:00,137.21,137.37,136.95,137.11,480728.0,136.4069,136.566,136.1484,136.3075,480728.0
2023-06-26 09:30:00,137.1,138.89,136.98,138.32,56250.0,136.2976,138.0771,136.1783,137.5104,56250.0
2023-06-26 09:40:00,138.47,139.0,138.46,138.94,17583.0,137.6595,138.1864,137.6496,138.1268,17583.0
2023-06-26 09:50:00,138.91,140.04,138.91,139.62,18573.0,138.097,139.2203,138.097,138.8028,18573.0
2023-06-26 10:00:00,139.69,139.7,139.37,139.65,33527.0,138.8724,138.8823,138.5543,138.8326,33527.0
2023-06-26 10:10:00,139.65,139.65,139.3,139.31,18929.0,138.8326,138.8326,138.4847,138.4946,18929.0
2023-06-26 10:20:00,139.28,139.37,139.04,139.25,9771.0,138.4648,138.5543,138.2262,138.435,9771.0
2023-06-26 10:30:00,139.25,139.3,138.86,138.93,11967.0,138.435,138.4847,138.0473,138.1168,11967.0
2023-06-26 10:40:00,138.85,139.14,138.76,139.09,28311.0,138.0373,138.3256,137.9478,138.2759,28311.0
2023-06-26 10:50:00,139.11,139.17,138.95,139.0,24048.0,138.2958,138.3554,138.1367,138.1864,24048.0
2023-06-26 11:00:00,139.0,139.0,138.65,138.75,25577.0,138.1864,138.1864,137.8385,137.9379,25577.0
2023-06-26 11:10:00,138.75,139.27,138.75,139.25,18739.0,137.9379,138.4549,137.9379,138.435,18739.0
2023-06-26 11:20:00,139.24,139.25,138.97,139.0,16218.0,138.425,138.435,138.1566,138.1864,16218.0
2023-06-26 11:30:00,138.98,139.07,138.92,138.99,19040.0,138.1666,138.256,138.1069,138.1765,19040.0
2023-06-26 11:40:00,139.03,139.09,138.76,139.07,16525.0,138.2163,138.2759,137.9478,138.256,16525.0
2023-06-26 11:50:00,139.11,139.36,139.04,139.25,11531.0,138.2958,138.5443,138.2262,138.435,11531.0
2023-06-26 12:00:00,139.27,139.72,139.26,139.46,23863.0,138.4549,138.9022,138.4449,138.6437,23863.0
2023-06-26 12:10:00,139.48,139.48,139.1,139.13,16269.0,138.6636,138.6636,138.2858,138.3157,16269.0
2023-06-26 12:20:00,139.17,139.3,139.06,139.1,8653.0,138.3554,138.4847,138.2461,138.2858,8653.0
2023-06-26 12:30:00,139.06,139.1,138.61,138.62,43321.0,138.2461,138.2858,137.7987,137.8087,43321.0
2023-06-26 12:40:00,138.58,138.6,138.43,138.46,21762.0,137.7689,137.7888,137.6198,137.6496,21762.0
2023-06-26 12:50:00,138.48,138.71,138.43,138.53,21946.0,137.6695,137.8981,137.6198,137.7192,21946.0
2023-06-26 13:00:00,138.53,138.57,138.37,138.55,10612.0,137.7192,137.7589,137.5601,137.7391,10612.0
2023-06-26 13:10:00,138.58,138.78,138.56,138.78,11174.0,137.7689,137.9677,137.749,137.9677,11174.0
2023-06-26 13:20:00,138.78,138.97,138.76,138.97,20141.0,137.9677,138.1566,137.9478,138.1566,20141.0
2023-06-26 13:30:00,139.0,139.0,138.65,138.7,9041.0,138.1864,138.1864,137.8385,137.8882,9041.0
2023-06-26 13:40:00,138.7,138.82,138.67,138.67,15175.0,137.8882,138.0075,137.8584,137.8584,15175.0
2023-06-26 13:50:00,138.66,138.71,138.6,138.63,9969.0,137.8484,137.8981,137.7888,137.8186,9969.0
2023-06-26 14:00:00,138.63,138.78,138.57,138.61,11127.0,137.8186,137.9677,137.7589,137.7987,11127.0
2023-06-26 14:10:00,138.59,138.72,138.51,138.54,8994.0,137.7788,137.9081,137.6993,137.7291,8994.0
2023-06-26 14:20:00,138.52,138.55,138.38,138.44,17984.0,137.7092,137.7391,137.5701,137.6297,17984.0
2023-06-26 14:30:00,138.44,138.9,138.43,138.86,11008.0,137.6297,138.087,137.6198,138.0473,11008.0
2023-06-26 14:40:00,138.86,138.89,138.78,138.85,8335.0,138.0473,138.0771,137.9677,138.0373,8335.0
2023-06-26 14:50:00,138.87,138.97,138.83,138.93,9902.0,138.0572,138.1566,138.0174,138.1168,9902.0
2023-06-26 15:00:00,138.97,138.99,138.74,138.86,12869.0,138.1566,138.1765,137.928,138.0473,12869.0
2023-06-26 15:10:00,138.88,138.97,138.8,138.95,16609.0,138.0671,138.1566,137.9876,138.1367,16609.0
2023-06-26 15:20:00,138.91,138.99,138.79,138.93,14837.0,138.097,138.1765,137.9777,138.1168,14837.0
2023-06-26 15:30:00,138.95,138.96,138.72,138.75,22597.0,138.1367,138.1467,137.9081,137.9379,22597.0
2023-06-26 15:40:00,138.72,138.72,138.38,138.4,33226.0,137.9081,137.9081,137.5701,137.5899,33226.0
2023-06-26 15:50:00,138.41,138.56,138.15,138.35,122861.0,137.5999,137.749,137.3414,137.5402,122861.0
2023-06-27 09:30:00,138.96,139.33,138.1,139.17,32999.0,138.1467,138.5145,137.2917,138.3554,32999.0
2023-06-27 09:40:00,139.21,139.26,138.04,138.05,27427.0,138.3952,138.4449,137.2321,137.242,27427.0
2023-06-27 09:50:00,138.05,138.3,137.99,138.08,20366.0,137.242,137.4905,137.1823,137.2718,20366.0
2023-06-27 10:00:00,138.02,138.06,137.8,137.82,23807.0,137.2122,137.2519,136.9935,137.0133,23807.0
2023-06-27 10:10:00,137.81,138.46,137.74,138.46,22457.0,137.0034,137.6496,136.9338,137.6496,22457.0
2023-06-27 10:20:00,138.43,138.57,138.16,138.4,11679.0,137.6198,137.7589,137.3513,137.5899,11679.0
2023-06-27 10:30:00,138.5,138.84,138.49,138.84,9359.0,137.6894,138.0274,137.6794,138.0274,9359.0
2023-06-27 10:40:00,138.87,139.18,138.73,139.1,17229.0,138.0572,138.3654,137.918,138.2858,17229.0
2023-06-27 10:50:00,139.11,139.37,139.02,139.23,28057.0,138.2958,138.5543,138.2063,138.4151,28057.0
2023-06-27 11:00:00,139.18,139.29,138.99,139.25,16692.0,138.3654,138.4747,138.1765,138.435,16692.0
2023-06-27 11:10:00,139.29,139.65,139.18,139.59,15312.0,138.4747,138.8326,138.3654,138.773,15312.0
2023-06-27 11:20:00,139.62,139.88,139.6,139.81,11727.0,138.8028,139.0613,138.7829,138.9917,11727.0
2023-06-27 11:30:00,139.79,139.96,139.72,139.87,19144.0,138.9718,139.1408,138.9022,139.0513,19144.0
2023-06-27 11:40:00,139.81,140.01,139.8,139.86,10680.0,138.9917,139.1905,138.9818,139.0414,10680.0
2023-06-27 11:50:00,139.88,140.02,139.86,139.92,8541.0,139.0613,139.2005,139.0414,139.101,8541.0
2023-06-27 12:00:00,139.94,140.2,139.94,140.18,11407.0,139.1209,139.3794,139.1209,139.3595,11407.0
2023-06-27 12:10:00,140.22,140.25,140.04,140.08,6909.0,139.3993,139.4291,139.2203,139.2601,6909.0
2023-06-27 12:20:00,140.12,140.37,140.11,140.37,7833.0,139.2999,139.5484,139.2899,139.5484,7833.0
2023-06-27 12:30:00,140.37,140.49,140.32,140.43,4166.0,139.5484,139.6677,139.4987,139.6081,4166.0
2023-06-27 12:40:00,140.4,140.52,140.32,140.39,9167.0,139.5782,139.6975,139.4987,139.5683,9167.0
2023-06-27 12:50:00,140.39,140.43,140.16,140.36,44687.0,139.5683,139.6081,139.3396,139.5385,44687.0
2023-06-27 13:00:00,140.36,140.48,140.35,140.45,12164.0,139.5385,139.6578,139.5285,139.6279,12164.0
2023-06-27 13:10:00,140.44,140.5,140.34,140.39,7644.0,139.618,139.6777,139.5186,139.5683,7644.0
2023-06-27 13:20:00,140.4,140.57,140.32,140.44,10341.0,139.5782,139.7472,139.4987,139.618,10341.0
2023-06-27 13:30:00,140.45,140.69,140.45,140.62,4944.0,139.6279,139.8665,139.6279,139.797,4944.0
2023-06-27 13:40:00,140.58,140.88,140.58,140.83,6736.0,139.7572,140.0554,139.7572,140.0057,6736.0
2023-06-27 13:50:00,140.84,141.02,140.83,141.0,9357.0,140.0157,140.1946,140.0057,140.1747,9357.0
2023-06-27 14:00:00,141.01,141.01,140.83,140.83,7528.0,140.1847,140.1847,140.0057,140.0057,7528.0
2023-06-27 14:10:00,140.79,141.04,140.79,140.95,8514.0,139.966,140.2145,139.966,140.125,8514.0
2023-06-27 14:20:00,140.95,141.09,140.95,140.97,11462.0,140.125,140.2642,140.125,140.1449,11462.0
2023-06-27 14:30:00,140.97,141.13,140.97,140.99,72341.0,140.1449,140.304,140.1449,140.1648,72341.0
2023-06-27 14:40:00,140.99,141.29,140.94,141.26,14161.0,140.1648,140.463,140.1151,140.4332,14161.0
2023-06-27 14:50:00,141.27,141.28,141.16,141.19,8643.0,140.4431,140.4531,140.3338,140.3636,8643.0
2023-06-27 15:00:00,141.24,141.27,141.06,141.11,13303.0,140.4133,140.4431,140.2344,140.2841,13303.0
2023-06-27 15:10:00,141.12,141.23,141.04,141.18,13091.0,140.294,140.4034,140.2145,140.3537,13091.0
2023-06-27 15:20:00,141.19,141.2,141.07,141.16,17666.0,140.3636,140.3736,140.2443,140.3338,17666.0
2023-06-27 15:30:00,141.16,141.23,141.1,141.19,14955.0,140.3338,140.4034,140.2741,140.3636,14955.0
2023-06-27 15:40:00,141.23,141.49,141.19,141.46,18564.0,140.4034,140.6619,140.3636,140.632,18564.0
2023-06-27 15:50:00,141.45,141.45,141.22,141.36,87061.0,140.6221,140.6221,140.3934,140.5326,87061.0
2023-06-28 09:30:00,141.34,141.77,140.69,141.53,33159.0,140.5127,140.9402,139.8665,140.7016,33159.0
2023-06-28 09:40:00,141.53,141.65,141.02,141.05,33374.0,140.7016,140.8209,140.1946,140.2244,33374.0
2023-06-28 09:50:00,140.96,141.6,140.95,141.6,19810.0,140.135,140.7712,140.125,140.7712,19810.0
2023-06-28 10:00:00,141.57,141.57,141.19,141.2,32951.0,140.7414,140.7414,140.3636,140.3736,32951.0
2023-06-28 10:10:00,141.15,141.48,141.09,141.48,12249.0,140.3238,140.6519,140.2642,140.6519,12249.0
2023-06-28 10:20:00,141.62,141.67,141.22,141.26,9585.0,140.7911,140.8408,140.3934,140.4332,9585.0
2023-06-28 10:30:00,141.26,141.47,141.25,141.46,32264.0,140.4332,140.642,140.4233,140.632,32264.0
2023-06-28 10:40:00,141.47,141.62,141.31,141.53,15364.0,140.642,140.7911,140.4829,140.7016,15364.0
2023-06-28 10:50:00,141.53,141.64,141.35,141.49,44460.0,140.7016,140.811,140.5227,140.6619,44460.0
2023-06-28 11:00:00,141.48,141.59,141.4,141.5,23945.0,140.6519,140.7613,140.5724,140.6718,23945.0
2023-06-28 11:10:00,141.53,141.55,141.33,141.53,26314.0,140.7016,140.7215,140.5028,140.7016,26314.0
2023-06-28 11:20:00,141.53,141.54,141.16,141.39,23665.0,140.7016,140.7116,140.3338,140.5624,23665.0
2023-06-28 11:30:00,141.36,141.72,141.31,141.69,27113.0,140.5326,140.8905,140.4829,140.8607,27113.0
2023-06-28 11:40:00,141.67,141.97,141.62,141.83,18290.0,140.8408,141.139,140.7911,140.9999,18290.0
2023-06-28 11:50:00,141.79,141.83,141.64,141.66,10795.0,140.9601,140.9999,140.811,140.8309,10795.0
2023-06-28 12:00:00,141.66,141.76,141.52,141.75,17420.0,140.8309,140.9303,140.6917,140.9203,17420.0
2023-06-28 12:10:00,141.75,141.86,141.63,141.76,22756.0,140.9203,141.0297,140.801,140.9303,22756.0
2023-06-28 12:20:00,141.75,141.75,141.55,141.56,13608.0,140.9203,140.9203,140.7215,140.7314,13608.0
2023-06-28 12:30:00,141.56,141.65,141.45,141.65,15022.0,140.7314,140.8209,140.6221,140.8209,15022.0
2023-06-28 12:40:00,141.64,141.83,141.53,141.74,89045.0,140.811,140.9999,140.7016,140.9104,89045.0
2023-06-28 12:50:00,141.76,141.84,141.58,141.84,17590.0,140.9303,141.0098,140.7513,141.0098,17590.0
2023-06-28 13:00:00,141.83,141.96,141.73,141.81,35156.0,140.9999,141.1291,140.9005,140.98,35156.0
2023-06-28 13:10:00,141.81,142.13,141.8,142.04,26648.0,140.98,141.2981,140.97,141.2086,26648.0
2023-06-28 13:20:00,142.04,142.1,141.99,142.01,8355.0,141.2086,141.2683,141.1589,141.1788,8355.0
2023-06-28 13:30:00,142.02,142.04,141.89,141.99,29157.0,141.1888,141.2086,141.0595,141.1589,29157.0
2023-06-28 13:40:00,141.99,142.05,141.93,142.03,7389.0,141.1589,141.2186,141.0993,141.1987,7389.0
2023-06-28 13:50:00,142.03,142.03,141.88,141.94,11016.0,141.1987,141.1987,141.0496,141.1092,11016.0
2023-06-28 14:00:00,141.96,141.99,141.62,141.67,46140.0,141.1291,141.1589,140.7911,140.8408,46140.0
2023-06-28 14:10:00,141.64,141.74,141.37,141.41,9772.0,140.811,140.9104,140.5426,140.5823,9772.0
2023-06-28 14:20:00,141.46,141.86,141.45,141.86,21513.0,140.632,141.0297,140.6221,141.0297,21513.0
2023-06-28 14:30:00,141.86,142.15,141.86,142.11,38903.0,141.0297,141.318,141.0297,141.2782,38903.0
2023-06-28 14:40:00,142.07,142.18,141.97,142.0,19296.0,141.2385,141.3478,141.139,141.1689,19296.0
2023-06-28 14:50:00,141.98,141.98,141.77,141.87,9890.0,141.149,141.149,140.9402,141.0396,9890.0
2023-06-28 15:00:00,141.91,141.91,141.6,141.81,47640.0,141.0794,141.0794,140.7712,140.98,47640.0
2023-06-28 15:10:00,141.84,142.11,141.82,142.06,20648.0,141.0098,141.2782,140.9899,141.2285,20648.0
2023-06-28 15:20:00,142.08,142.08,141.86,141.87,26385.0,141.2484,141.2484,141.0297,141.0396,26385.0
2023-06-28 15:30:00,141.85,142.1,141.82,141.95,29569.0,141.0198,141.2683,140.9899,141.1192,29569.0
2023-06-28 15:40:00,141.95,142.14,141.95,142.12,43545.0,141.1192,141.3081,141.1192,141.2882,43545.0
2023-06-28 15:50:00,142.11,142.11,141.74,141.93,177377.0,141.2782,141.2782,140.9104,141.0993,177377.0
2023-06-29 09:30:00,140.99,141.96,140.99,141.96,23979.0,140.1648,141.1291,140.1648,141.1291,23979.0
2023-06-29 09:40:00,141.95,142.11,141.72,141.93,16290.0,141.1192,141.2782,140.8905,141.0993,16290.0
2023-06-29 09:50:00,142.0,142.78,142.0,142.72,8015.0,141.1689,141.9443,141.1689,141.8847,8015.0
2023-06-29 10:00:00,142.66,142.8,142.31,142.41,25752.0,141.825,141.9642,141.4771,141.5765,25752.0
2023-06-29 10:10:00,142.46,143.32,142.42,143.22,83131.0,141.6262,142.4811,141.5864,142.3817,83131.0
2023-06-29 10:20:00,143.27,143.32,142.53,142.84,27317.0,142.4314,142.4811,141.6958,142.004,27317.0
2023-06-29 10:30:00,142.91,143.01,142.76,142.96,20759.0,142.0735,142.173,141.9244,142.1233,20759.0
2023-06-29 10:40:00,142.93,142.93,142.55,142.78,50970.0,142.0934,142.0934,141.7157,141.9443,50970.0
2023-06-29 10:50:00,142.78,143.0,142.76,142.93,18714.0,141.9443,142.163,141.9244,142.0934,18714.0
2023-06-29 11:00:00,142.86,143.06,142.84,143.03,15473.0,142.0238,142.2227,142.004,142.1928,15473.0
2023-06-29 11:10:00,143.0,143.13,142.96,143.0,14451.0,142.163,142.2923,142.1233,142.163,14451.0
2023-06-29 11:20:00,143.0,143.27,142.91,143.27,20260.0,142.163,142.4314,142.0735,142.4314,20260.0
2023-06-29 11:30:00,143.28,143.35,143.0,143.05,18295.0,142.4414,142.511,142.163,142.2127,18295.0
2023-06-29 11:40:00,143.09,143.31,143.09,143.2,29817.0,142.2525,142.4712,142.2525,142.3619,29817.0
2023-06-29 11:50:00,143.2,143.5,143.18,143.24,24575.0,142.3619,142.6601,142.342,142.4016,24575.0
2023-06-29 12:00:00,143.26,143.54,143.23,143.39,11527.0,142.4215,142.6999,142.3917,142.5507,11527.0
2023-06-29 12:10:00,143.44,143.47,143.22,143.33,42478.0,142.6004,142.6303,142.3817,142.4911,42478.0
2023-06-29 12:20:00,143.34,143.37,143.15,143.3,30719.0,142.501,142.5309,142.3121,142.4613,30719.0
2023-06-29 12:30:00,143.3,143.45,143.24,143.33,8726.0,142.4613,142.6104,142.4016,142.4911,8726.0
2023-06-29 12:40:00,143.33,143.42,143.32,143.32,12810.0,142.4911,142.5806,142.4811,142.4811,12810.0
2023-06-29 12:50:00,143.31,143.59,143.31,143.56,55018.0,142.4712,142.7496,142.4712,142.7197,55018.0
2023-06-29 13:00:00,143.55,143.7,143.28,143.5,11862.0,142.7098,142.8589,142.4414,142.6601,11862.0
2023-06-29 13:10:00,143.5,143.54,143.32,143.49,10883.0,142.6601,142.6999,142.4811,142.6502,10883.0
2023-06-29 13:20:00,143.47,143.65,143.44,143.63,11363.0,142.6303,142.8092,142.6004,142.7893,11363.0
2023-06-29 13:30:00,143.66,143.7,143.57,143.69,11616.0,142.8192,142.8589,142.7297,142.849,11616.0
2023-06-29 13:40:00,143.7,143.78,143.57,143.76,12718.0,142.8589,142.9385,142.7297,142.9186,12718.0
2023-06-29 13:50:00,143.79,143.95,143.66,143.82,40093.0,142.9484,143.1075,142.8192,142.9782,40093.0
2023-06-29 14:00:00,143.8,143.84,143.39,143.7,28886.0,142.9583,142.9981,142.5507,142.8589,28886.0
2023-06-29 14:10:00,143.68,143.68,143.41,143.62,47129.0,142.839,142.839,142.5706,142.7794,47129.0
2023-06-29 14:20:00,143.64,143.64,143.42,143.55,30908.0,142.7993,142.7993,142.5806,142.7098,30908.0
2023-06-29 14:30:00,143.54,143.55,143.43,143.47,13580.0,142.6999,142.7098,142.5905,142.6303,13580.0
2023-06-29 14:40:00,143.49,143.65,143.46,143.52,50779.0,142.6502,142.8092,142.6203,142.68,50779.0
2023-06-29 14:50:00,143.52,143.73,143.42,143.73,16824.0,142.68,142.8887,142.5806,142.8887,16824.0
2023-06-29 15:00:00,143.79,144.12,143.74,144.12,23696.0,142.9484,143.2765,142.8987,143.2765,23696.0
2023-06-29 15:10:00,144.14,144.19,143.94,144.12,14742.0,143.2963,143.3461,143.0975,143.2765,14742.0
2023-06-29 15:20:00,144.11,144.57,144.1,144.5,46325.0,143.2665,143.7238,143.2566,143.6542,46325.0
2023-06-29 15:30:00,144.52,144.64,144.28,144.29,49769.0,143.6741,143.7934,143.4355,143.4455,49769.0
2023-06-29 15:40:00,144.27,144.27,143.89,144.07,53035.0,143.4256,143.4256,143.0478,143.2268,53035.0
2023-06-29 15:50:00,144.08,144.1,143.75,143.96,150359.0,143.2367,143.2566,142.9086,143.1174,150359.0
2023-06-30 09:30:00,144.5,145.5,143.96,144.81,35848.0,143.6542,144.6484,143.1174,143.9624,35848.0
2023-06-30 09:40:00,145.13,145.5,144.8,145.08,21621.0,144.2806,144.6484,143.9525,144.2308,21621.0
2023-06-30 09:50:00,145.02,145.4,144.98,145.19,12504.0,144.1712,144.549,144.1314,144.3402,12504.0
2023-06-30 10:00:00,145.26,145.62,145.2,145.53,23963.0,144.4098,144.7677,144.3501,144.6782,23963.0
2023-06-30 10:10:00,145.58,145.62,145.16,145.51,57549.0,144.7279,144.7677,144.3104,144.6583,57549.0
2023-06-30 10:20:00,145.51,145.55,145.29,145.53,12126.0,144.6583,144.6981,144.4396,144.6782,12126.0
2023-06-30 10:30:00,145.54,145.64,145.39,145.5,13188.0,144.6882,144.7876,144.539,144.6484,13188.0
2023-06-30 10:40:00,145.5,145.67,145.46,145.54,64717.0,144.6484,144.8174,144.6086,144.6882,64717.0
2023-06-30 10:50:00,145.56,146.1,145.5,146.1,24558.0,144.708,145.2449,144.6484,145.2449,24558.0
2023-06-30 11:00:00,146.13,146.14,145.76,145.79,10717.0,145.2747,145.2846,144.9069,144.9367,10717.0
2023-06-30 11:10:00,145.82,145.92,145.7,145.75,12545.0,144.9665,145.0659,144.8472,144.8969,12545.0
2023-06-30 11:20:00,145.73,145.8,145.48,145.58,9228.0,144.877,144.9466,144.6285,144.7279,9228.0
2023-06-30 11:30:00,145.59,145.67,145.46,145.5,12895.0,144.7379,144.8174,144.6086,144.6484,12895.0
2023-06-30 11:40:00,145.45,145.57,145.43,145.55,13925.0,144.5987,144.718,144.5788,144.6981,13925.0
2023-06-30 11:50:00,145.58,145.64,145.45,145.6,19436.0,144.7279,144.7876,144.5987,144.7478,19436.0
2023-06-30 12:00:00,145.6,145.65,145.46,145.48,17265.0,144.7478,144.7975,144.6086,144.6285,17265.0
2023-06-30 12:10:00,145.5,145.95,145.49,145.95,4133.0,144.6484,145.0958,144.6384,145.0958,4133.0
2023-06-30 12:20:00,145.93,146.09,145.89,145.95,8507.0,145.0759,145.2349,145.0361,145.0958,8507.0
2023-06-30 12:30:00,145.99,146.22,145.9,146.18,11776.0,145.1355,145.3642,145.046,145.3244,11776.0
2023-06-30 12:40:00,146.18,146.31,146.06,146.09,9448.0,145.3244,145.4536,145.2051,145.2349,9448.0
2023-06-30 12:50:00,146.08,146.2,145.99,145.99,7969.0,145.225,145.3443,145.1355,145.1355,7969.0
2023-06-30 13:00:00,145.99,146.09,145.84,146.03,22471.0,145.1355,145.2349,144.9864,145.1753,22471.0
2023-06-30 13:10:00,146.05,146.05,145.73,145.78,9341.0,145.1952,145.1952,144.877,144.9267,9341.0
2023-06-30 13:20:00,145.8,145.96,145.78,145.86,17967.0,144.9466,145.1057,144.9267,145.0063,17967.0
2023-06-30 13:30:00,145.85,146.08,145.85,146.01,13611.0,144.9963,145.225,144.9963,145.1554,13611.0
2023-06-30 13:40:00,146.02,146.02,145.64,145.72,16492.0,145.1653,145.1653,144.7876,144.8671,16492.0
2023-06-30 13:50:00,145.74,145.78,145.66,145.71,7879.0,144.887,144.9267,144.8075,144.8572,7879.0
2023-06-30 14:00:00,145.71,145.71,145.5,145.68,16023.0,144.8572,144.8572,144.6484,144.8273,16023.0
2023-06-30 14:10:00,145.65,145.69,145.52,145.63,17822.0,144.7975,144.8373,144.6683,144.7776,17822.0
2023-06-30 14:20:00,145.63,145.63,145.5,145.59,19815.0,144.7776,144.7776,144.6484,144.7379,19815.0
2023-06-30 14:30:00,145.61,145.62,145.48,145.56,11698.0,144.7577,144.7677,144.6285,144.708,11698.0
2023-06-30 14:40:00,145.56,145.64,145.55,145.58,7760.0,144.708,144.7876,144.6981,144.7279,7760.0
2023-06-30 14:50:00,145.56,145.58,145.34,145.41,29829.0,144.708,144.7279,144.4893,144.5589,29829.0
2023-06-30 15:00:00,145.45,145.89,145.45,145.72,33830.0,144.5987,145.0361,144.5987,144.8671,33830.0
2023-06-30 15:10:00,145.72,145.79,145.64,145.75,16161.0,144.8671,144.9367,144.7876,144.8969,16161.0
2023-06-30 15:20:00,145.73,145.77,145.51,145.53,35006.0,144.877,144.9168,144.6583,144.6782,35006.0
2023-06-30 15:30:00,145.58,145.87,145.48,145.82,27900.0,144.7279,145.0162,144.6285,144.9665,27900.0
2023-06-30 15:40:00,145.84,145.9,145.49,145.59,86194.0,144.9864,145.046,144.6384,144.7379,86194.0
2023-06-30 15:50:00,145.62,145.89,145.5,145.57,191975.0,144.7677,145.0361,144.6484,144.718,191975.0
2023-07-03 09:30:00,144.49,145.34,144.16,144.85,28244.0,143.6443,144.4893,143.3162,144.0022,28244.0
2023-07-03 09:40:00,144.84,144.93,144.34,144.44,7394.0,143.9923,144.0817,143.4952,143.5946,7394.0
2023-07-03 09:50:00,144.42,144.75,144.37,144.72,24747.0,143.5747,143.9028,143.525,143.873,24747.0
2023-07-03 10:00:00,144.71,145.16,144.66,144.96,13987.0,143.863,144.3104,143.8133,144.1115,13987.0
2023-07-03 10:10:00,144.99,145.2,144.88,145.06,12438.0,144.1414,144.3501,144.032,144.211,12438.0
2023-07-03 10:20:00,145.08,145.34,145.02,145.3,13787.0,144.2308,144.4893,144.1712,144.4496,13787.0
2023-07-03 10:30:00,145.3,145.3,144.96,145.02,33339.0,144.4496,144.4496,144.1115,144.1712,33339.0
2023-07-03 10:40:00,145.01,145.16,144.72,145.16,23318.0,144.1613,144.3104,143.873,144.3104,23318.0
2023-07-03 10:50:00,145.18,145.18,145.0,145.12,14920.0,144.3303,144.3303,144.1513,144.2706,14920.0
2023-07-03 11:00:00,145.14,145.47,145.14,145.35,8968.0,144.2905,144.6186,144.2905,144.4993,8968.0
2023-07-03 11:10:00,145.37,145.7,145.37,145.66,13801.0,144.5191,144.8472,144.5191,144.8075,13801.0
2023-07-03 11:20:00,145.62,146.01,145.61,145.9,15305.0,144.7677,145.1554,144.7577,145.046,15305.0
2023-07-03 11:30:00,145.83,146.01,145.79,145.94,16035.0,144.9765,145.1554,144.9367,145.0858,16035.0
2023-07-03 11:40:00,145.91,145.96,145.78,145.92,12721.0,145.056,145.1057,144.9267,145.0659,12721.0
2023-07-03 11:50:00,145.89,146.0,145.73,145.93,18735.0,145.0361,145.1455,144.877,145.0759,18735.0
2023-07-03 12:00:00,145.9,146.03,145.83,145.91,11839.0,145.046,145.1753,144.9765,145.056,11839.0
2023-07-03 12:10:00,145.91,145.97,145.77,145.78,10503.0,145.056,145.1156,144.9168,144.9267,10503.0
2023-07-03 12:20:00,145.78,145.95,145.73,145.79,18102.0,144.9267,145.0958,144.877,144.9367,18102.0
2023-07-03 12:30:00,145.81,145.88,145.67,145.69,12940.0,144.9566,145.0262,144.8174,144.8373,12940.0
2023-07-03 12:40:00,145.69,145.78,145.63,145.71,19216.0,144.8373,144.9267,144.7776,144.8572,19216.0
2023-07-03 12:50:00,145.72,145.72,145.37,145.41,55381.0,144.8671,144.8671,144.5191,144.5589,55381.0
2023-07-05 09:30:00,145.08,145.36,144.07,144.45,56776.0,144.2308,144.5092,143.2268,143.6045,56776.0
2023-07-05 09:40:00,144.45,144.45,143.49,144.0,20748.0,143.6045,143.6045,142.6502,143.1572,20748.0
2023-07-05 09:50:00,143.93,144.3,143.77,143.95,36400.0,143.0876,143.4554,142.9285,143.1075,36400.0
2023-07-05 10:00:00,144.01,144.31,143.7,144.25,33814.0,143.1671,143.4654,142.8589,143.4057,33814.0
2023-07-05 10:10:00,144.28,144.61,144.28,144.61,20719.0,143.4355,143.7636,143.4355,143.7636,20719.0
2023-07-05 10:20:00,144.65,145.09,144.54,144.76,24099.0,143.8034,144.2408,143.694,143.9127,24099.0
2023-07-05 10:30:00,144.75,144.82,144.5,144.63,45390.0,143.9028,143.9724,143.6542,143.7835,45390.0
2023-07-05 10:40:00,144.65,144.8,144.6,144.75,35516.0,143.8034,143.9525,143.7537,143.9028,35516.0
2023-07-05 10:50:00,144.73,144.94,144.7,144.93,28604.0,143.8829,144.0917,143.8531,144.0817,28604.0
2023-07-05 11:00:00,144.93,145.08,144.84,144.85,8087.0,144.0817,144.2308,143.9923,144.0022,8087.0
2023-07-05 11:10:00,144.81,144.98,144.76,144.92,13062.0,143.9624,144.1314,143.9127,144.0718,13062.0
2023-07-05 11:20:00,144.92,145.0,144.8,144.95,9211.0,144.0718,144.1513,143.9525,144.1016,9211.0
2023-07-05 11:30:00,144.98,145.16,144.89,144.91,14228.0,144.1314,144.3104,144.042,144.0618,14228.0
2023-07-05 11:40:00,144.91,144.96,144.79,144.83,14480.0,144.0618,144.1115,143.9425,143.9823,14480.0
2023-07-05 11:50:00,144.81,144.86,144.36,144.56,63561.0,143.9624,144.0121,143.5151,143.7139,63561.0
2023-07-05 12:00:00,144.55,144.58,144.37,144.53,10834.0,143.7039,143.7338,143.525,143.6841,10834.0
2023-07-05 12:10:00,144.5,144.61,144.29,144.39,19835.0,143.6542,143.7636,143.4455,143.5449,19835.0
2023-07-05 12:20:00,144.39,144.54,144.37,144.5,10391.0,143.5449,143.694,143.525,143.6542,10391.0
2023-07-05 12:30:00,144.5,144.59,144.42,144.55,10353.0,143.6542,143.7437,143.5747,143.7039,10353.0
2023-07-05 12:40:00,144.52,144.58,144.33,144.39,24070.0,143.6741,143.7338,143.4852,143.5449,24070.0
2023-07-05 12:50:00,144.4,144.5,144.28,144.46,11687.0,143.5548,143.6542,143.4355,143.6145,11687.0
2023-07-05 13:00:00,144.46,144.54,144.32,144.4,11137.0,143.6145,143.694,143.4753,143.5548,11137.0
2023-07-05 13:10:00,144.39,144.45,144.18,144.34,12838.0,143.5449,143.6045,143.3361,143.4952,12838.0
2023-07-05 13:20:00,144.34,144.59,144.34,144.55,5572.0,143.4952,143.7437,143.4952,143.7039,5572.0
2023-07-05 13:30:00,144.55,144.66,144.47,144.66,6974.0,143.7039,143.8133,143.6244,143.8133,6974.0
2023-07-05 13:40:00,144.62,144.71,144.59,144.71,8211.0,143.7735,143.863,143.7437,143.863,8211.0
2023-07-05 13:50:00,144.7,144.71,144.63,144.69,7511.0,143.8531,143.863,143.7835,143.8431,7511.0
2023-07-05 14:00:00,144.68,144.74,144.52,144.65,44868.0,143.8332,143.8928,143.6741,143.8034,44868.0
2023-07-05 14:10:00,144.62,144.77,144.51,144.6,16533.0,143.7735,143.9227,143.6642,143.7537,16533.0
2023-07-05 14:20:00,144.58,144.62,144.38,144.61,18552.0,143.7338,143.7735,143.5349,143.7636,18552.0
2023-07-05 14:30:00,144.61,144.69,144.59,144.69,25275.0,143.7636,143.8431,143.7437,143.8431,25275.0
2023-07-05 14:40:00,144.67,144.8,144.66,144.72,15162.0,143.8232,143.9525,143.8133,143.873,15162.0
2023-07-05 14:50:00,144.72,144.79,144.61,144.76,19526.0,143.873,143.9425,143.7636,143.9127,19526.0
2023-07-05 15:00:00,144.75,144.81,144.7,144.76,11991.0,143.9028,143.9624,143.8531,143.9127,11991.0
2023-07-05 15:10:00,144.75,144.81,144.71,144.78,12653.0,143.9028,143.9624,143.863,143.9326,12653.0
2023-07-05 15:20:00,144.76,144.85,144.73,144.79,18373.0,143.9127,144.0022,143.8829,143.9425,18373.0
2023-07-05 15:30:00,144.78,144.82,144.66,144.7,21605.0,143.9326,143.9724,143.8133,143.8531,21605.0
2023-07-05 15:40:00,144.7,144.92,144.7,144.91,33682.0,143.8531,144.0718,143.8531,144.0618,33682.0
2023-07-05 15:50:00,144.87,145.06,144.86,144.94,112510.0,144.0221,144.211,144.0121,144.0917,112510.0
2023-07-06 09:30:00,142.89,143.43,142.81,143.18,35136.0,142.0537,142.5905,141.9741,142.342,35136.0
2023-07-06 09:40:00,143.11,143.47,142.53,143.42,88406.0,142.2724,142.6303,141.6958,142.5806,88406.0
2023-07-06 09:50:00,143.46,144.06,143.28,143.28,18424.0,142.6203,143.2168,142.4414,142.4414,18424.0
2023-07-06 10:00:00,143.1,143.24,142.92,142.94,25900.0,142.2624,142.4016,142.0835,142.1034,25900.0
2023-07-06 10:10:00,142.99,143.21,142.82,142.84,45321.0,142.1531,142.3718,141.9841,142.004,45321.0
2023-07-06 10:20:00,142.8,143.02,142.77,142.89,47394.0,141.9642,142.1829,141.9344,142.0537,47394.0
2023-07-06 10:30:00,142.91,143.03,142.72,142.93,36546.0,142.0735,142.1928,141.8847,142.0934,36546.0
2023-07-06 10:40:00,142.92,143.02,142.69,142.72,26149.0,142.0835,142.1829,141.8548,141.8847,26149.0
2023-07-06 10:50:00,142.74,142.87,142.5,142.76,31363.0,141.9045,142.0338,141.6659,141.9244,31363.0
2023-07-06 11:00:00,142.74,142.87,142.68,142.74,31385.0,141.9045,142.0338,141.8449,141.9045,31385.0
2023-07-06 11:10:00,142.67,142.78,142.52,142.72,52751.0,141.835,141.9443,141.6858,141.8847,52751.0
2023-07-06 11:20:00,142.77,143.17,142.77,143.09,16377.0,141.9344,142.332,141.9344,142.2525,16377.0
2023-07-06 11:30:00,143.07,143.44,143.02,143.41,15151.0,142.2326,142.6004,142.1829,142.5706,15151.0
2023-07-06 11:40:00,143.42,143.57,143.39,143.57,10347.0,142.5806,142.7297,142.5507,142.7297,10347.0
2023-07-06 11:50:00,143.53,143.86,143.51,143.85,14757.0,142.6899,143.018,142.67,143.008,14757.0
2023-07-06 12:00:00,143.83,144.01,143.68,143.74,8360.0,142.9882,143.1671,142.839,142.8987,8360.0
2023-07-06 12:10:00,143.68,144.02,143.67,144.02,12673.0,142.839,143.1771,142.8291,143.1771,12673.0
2023-07-06 12:20:00,144.04,144.05,143.9,143.97,11461.0,143.1969,143.2069,143.0578,143.1273,11461.0
2023-07-06 12:30:00,143.97,144.0,143.79,143.8,19087.0,143.1273,143.1572,142.9484,142.9583,19087.0
2023-07-06 12:40:00,143.82,144.02,143.82,143.99,10500.0,142.9782,143.1771,142.9782,143.1472,10500.0
2023-07-06 12:50:00,144.02,144.19,144.02,144.05,15051.0,143.1771,143.3461,143.1771,143.2069,15051.0
2023-07-06 13:00:00,144.08,144.16,144.03,144.15,10417.0,143.2367,143.3162,143.187,143.3063,10417.0
2023-07-06 13:10:00,144.18,144.32,144.15,144.24,7493.0,143.3361,143.4753,143.3063,143.3958,7493.0
2023-07-06 13:20:00,144.39,144.5,144.36,144.48,14648.0,143.5449,143.6542,143.5151,143.6344,14648.0
2023-07-06 13:30:00,144.5,144.62,144.28,144.6,12034.0,143.6542,143.7735,143.4355,143.7537,12034.0
2023-07-06 13:40:00,144.64,144.65,144.44,144.5,24202.0,143.7934,143.8034,143.5946,143.6542,24202.0
2023-07-06 13:50:00,144.47,144.56,144.31,144.55,12381.0,143.6244,143.7139,143.4654,143.7039,12381.0
2023-07-06 14:00:00,144.59,144.83,144.53,144.76,8976.0,143.7437,143.9823,143.6841,143.9127,8976.0
2023-07-06 14:10:00,144.76,144.77,144.61,144.73,10475.0,143.9127,143.9227,143.7636,143.8829,10475.0
2023-07-06 14:20:00,144.75,144.89,144.69,144.77,10562.0,143.9028,144.042,143.8431,143.9227,10562.0
2023-07-06 14:30:00,144.76,144.93,144.72,144.92,9179.0,143.9127,144.0817,143.873,144.0718,9179.0
2023-07-06 14:40:00,144.94,145.13,144.92,145.08,17200.0,144.0917,144.2806,144.0718,144.2308,17200.0
2023-07-06 14:50:00,145.12,145.29,145.05,145.17,20567.0,144.2706,144.4396,144.201,144.3203,20567.0
2023-07-06 15:00:00,145.2,145.28,145.15,145.25,12243.0,144.3501,144.4297,144.3004,144.3999,12243.0
2023-07-06 15:10:00,145.25,145.27,145.13,145.25,15430.0,144.3999,144.4197,144.2806,144.3999,15430.0
2023-07-06 15:20:00,145.27,145.52,145.23,145.47,34008.0,144.4197,144.6683,144.38,144.6186,34008.0
2023-07-06 15:30:00,145.46,145.52,145.27,145.48,62032.0,144.6086,144.6683,144.4197,144.6285,62032.0
2023-07-06 15:40:00,145.5,145.64,145.42,145.64,35047.0,144.6484,144.7876,144.5689,144.7876,35047.0
2023-07-06 15:50:00,145.65,145.81,145.56,145.7,147606.0,144.7975,144.9566,144.708,144.8472,147606.0
2023-07-07 09:30:00,145.83,147.25,145.01,146.71,55727.0,144.9765,146.3881,144.1613,145.8513,55727.0
2023-07-07 09:40:00,146.71,147.69,146.71,147.65,31596.0,145.8513,146.8256,145.8513,146.7858,31596.0
2023-07-07 09:50:00,147.73,147.76,147.4,147.5,13580.0,146.8653,146.8952,146.5373,146.6367,13580.0
2023-07-07 10:00:00,147.47,147.68,147.33,147.4,19872.0,146.6069,146.8156,146.4677,146.5373,19872.0
2023-07-07 10:10:00,147.46,147.47,146.67,146.98,24654.0,146.5969,146.6069,145.8115,146.1197,24654.0
2023-07-07 10:20:00,146.98,147.0,146.67,146.94,9886.0,146.1197,146.1396,145.8115,146.08,9886.0
2023-07-07 10:30:00,146.85,147.0,146.72,146.94,11654.0,145.9905,146.1396,145.8612,146.08,11654.0
2023-07-07 10:40:00,146.93,147.0,146.87,146.92,12550.0,146.07,146.1396,146.0104,146.0601,12550.0
2023-07-07 10:50:00,146.88,146.88,146.48,146.67,14664.0,146.0203,146.0203,145.6227,145.8115,14664.0
2023-07-07 11:00:00,146.69,146.76,146.55,146.67,7060.0,145.8314,145.901,145.6922,145.8115,7060.0
2023-07-07 11:10:00,146.68,146.85,146.55,146.8,12606.0,145.8215,145.9905,145.6922,145.9408,12606.0
2023-07-07 11:20:00,146.76,146.8,146.52,146.62,21475.0,145.901,145.9408,145.6624,145.7618,21475.0
2023-07-07 11:30:00,146.61,146.98,146.53,146.76,36516.0,145.7519,146.1197,145.6724,145.901,36516.0
2023-07-07 11:40:00,146.8,147.15,146.79,147.11,30093.0,145.9408,146.2887,145.9308,146.249,30093.0
2023-07-07 11:50:00,147.13,147.51,147.11,147.36,23673.0,146.2688,146.6466,146.249,146.4975,23673.0
2023-07-07 12:00:00,147.36,147.43,147.26,147.41,10125.0,146.4975,146.5671,146.3981,146.5472,10125.0
2023-07-07 12:10:00,147.38,147.48,147.32,147.44,11796.0,146.5174,146.6168,146.4577,146.577,11796.0
2023-07-07 12:20:00,147.44,147.53,147.39,147.5,23422.0,146.577,146.6665,146.5273,146.6367,23422.0
2023-07-07 12:30:00,147.52,148.18,147.49,148.15,30439.0,146.6566,147.3127,146.6267,147.2829,30439.0
2023-07-07 12:40:00,148.16,148.48,148.16,148.35,11504.0,147.2928,147.6109,147.2928,147.4817,11504.0
2023-07-07 12:50:00,148.43,148.86,148.35,148.86,31228.0,147.5612,147.9887,147.4817,147.9887,31228.0
2023-07-07 13:00:00,148.84,149.08,148.76,149.03,26782.0,147.9688,148.2074,147.8893,148.1577,26782.0
2023-07-07 13:10:00,149.02,149.05,148.88,148.93,10915.0,148.1478,148.1776,148.0086,148.0583,10915.0
2023-07-07 13:20:00,148.95,149.29,148.87,149.28,50062.0,148.0782,148.4162,147.9987,148.4063,50062.0
2023-07-07 13:30:00,149.23,149.36,149.07,149.34,22436.0,148.3566,148.4858,148.1975,148.4659,22436.0
2023-07-07 13:40:00,149.37,149.37,149.03,149.13,20376.0,148.4957,148.4957,148.1577,148.2571,20376.0
2023-07-07 13:50:00,149.1,149.23,148.96,149.16,18693.0,148.2273,148.3566,148.0881,148.287,18693.0
2023-07-07 14:00:00,149.13,149.18,148.89,148.95,80512.0,148.2571,148.3068,148.0185,148.0782,80512.0
2023-07-07 14:10:00,148.89,149.2,148.89,149.13,14824.0,148.0185,148.3267,148.0185,148.2571,14824.0
2023-07-07 14:20:00,149.16,149.29,149.05,149.11,12104.0,148.287,148.4162,148.1776,148.2373,12104.0
2023-07-07 14:30:00,149.11,149.11,148.86,148.92,28047.0,148.2373,148.2373,147.9887,148.0484,28047.0
2023-07-07 14:40:00,148.9,149.06,148.86,149.02,29292.0,148.0285,148.1876,147.9887,148.1478,29292.0
2023-07-07 14:50:00,149.03,149.05,148.86,148.98,19916.0,148.1577,148.1776,147.9887,148.108,19916.0
2023-07-07 15:00:00,149.0,149.14,148.96,149.01,16308.0,148.1279,148.2671,148.0881,148.1378,16308.0
2023-07-07 15:10:00,149.03,149.29,148.95,149.02,29374.0,148.1577,148.4162,148.0782,148.1478,29374.0
2023-07-07 15:20:00,149.02,149.16,148.93,149.15,40821.0,148.1478,148.287,148.0583,148.277,40821.0
2023-07-07 15:30:00,149.13,149.19,148.86,148.89,45254.0,148.2571,148.3168,147.9887,148.0185,45254.0
2023-07-07 15:40:00,148.86,148.86,148.52,148.56,48626.0,147.9887,147.9887,147.6507,147.6905,48626.0
2023-07-07 15:50:00,148.59,148.7,148.24,148.35,166982.0,147.7203,147.8297,147.3724,147.4817,166982.0
2023-07-10 09:30:00,148.25,149.51,148.25,149.1,100292.0,147.3823,148.6349,147.3823,148.2273,100292.0
2023-07-10 09:40:00,149.1,150.86,149.1,150.81,96510.0,148.2273,149.977,148.2273,149.9273,96510.0
2023-07-10 09:50:00,150.93,151.13,150.53,150.66,36468.0,150.0466,150.2454,149.6489,149.7782,36468.0
2023-07-10 10:00:00,150.45,150.69,150.31,150.45,52347.0,149.5694,149.808,149.4302,149.5694,52347.0
2023-07-10 10:10:00,150.43,150.65,150.27,150.35,32333.0,149.5495,149.7682,149.3905,149.47,32333.0
2023-07-10 10:20:00,150.36,150.46,149.88,149.98,45546.0,149.4799,149.5794,149.0028,149.1022,45546.0
2023-07-10 10:30:00,149.98,150.09,149.6,149.99,34427.0,149.1022,149.2115,148.7244,149.1121,34427.0
2023-07-10 10:40:00,149.99,150.19,149.75,150.17,18045.0,149.1121,149.3109,148.8735,149.2911,18045.0
2023-07-10 10:50:00,150.17,150.3,149.86,149.98,42090.0,149.2911,149.4203,148.9829,149.1022,42090.0
2023-07-10 11:00:00,150.0,150.12,149.71,149.74,20186.0,149.1221,149.2413,148.8337,148.8636,20186.0
2023-07-10 11:10:00,149.71,149.95,149.64,149.94,12710.0,148.8337,149.0723,148.7642,149.0624,12710.0
2023-07-10 11:20:00,149.9,150.39,149.89,150.37,13614.0,149.0226,149.5098,149.0127,149.4899,13614.0
2023-07-10 11:30:00,150.39,150.72,150.28,150.59,55075.0,149.5098,149.8378,149.4004,149.7086,55075.0
2023-07-10 11:40:00,150.63,150.94,150.59,150.89,54067.0,149.7484,150.0565,149.7086,150.0068,54067.0
2023-07-10 11:50:00,150.84,150.84,150.41,150.41,37808.0,149.9571,149.9571,149.5297,149.5297,37808.0
2023-07-10 12:00:00,150.46,150.57,150.34,150.5,46119.0,149.5794,149.6887,149.4601,149.6191,46119.0
2023-07-10 12:10:00,150.48,150.56,150.41,150.52,19316.0,149.5992,149.6788,149.5297,149.639,19316.0
2023-07-10 12:20:00,150.49,150.75,150.46,150.75,22419.0,149.6092,149.8677,149.5794,149.8677,22419.0
2023-07-10 12:30:00,150.73,150.77,150.5,150.51,22751.0,149.8478,149.8875,149.6191,149.6291,22751.0
2023-07-10 12:40:00,150.51,150.91,150.47,150.9,15548.0,149.6291,150.0267,149.5893,150.0168,15548.0
2023-07-10 12:50:00,150.91,150.96,150.68,150.74,19909.0,150.0267,150.0764,149.7981,149.8577,19909.0
2023-07-10 13:00:00,150.74,150.78,150.6,150.65,15734.0,149.8577,149.8975,149.7185,149.7682,15734.0
2023-07-10 13:10:00,150.65,150.98,150.62,150.85,85151.0,149.7682,150.0963,149.7384,149.9671,85151.0
2023-07-10 13:20:00,150.91,150.94,150.83,150.9,16566.0,150.0267,150.0565,149.9472,150.0168,16566.0
2023-07-10 13:30:00,150.91,151.32,150.91,151.24,36859.0,150.0267,150.4343,150.0267,150.3548,36859.0
2023-07-10 13:40:00,151.28,151.4,150.96,150.99,11028.0,150.3946,150.5139,150.0764,150.1063,11028.0
2023-07-10 13:50:00,150.99,151.22,150.98,151.15,12818.0,150.1063,150.3349,150.0963,150.2653,12818.0
2023-07-10 14:00:00,151.15,151.31,151.11,151.31,12546.0,150.2653,150.4244,150.2256,150.4244,12546.0
2023-07-10 14:10:00,151.33,151.46,151.24,151.3,16086.0,150.4443,150.5735,150.3548,150.4144,16086.0
2023-07-10 14:20:00,151.3,151.47,151.24,151.47,18056.0,150.4144,150.5834,150.3548,150.5834,18056.0
2023-07-10 14:30:00,151.51,151.52,151.41,151.44,16761.0,150.6232,150.6332,150.5238,150.5536,16761.0
2023-07-10 14:40:00,151.48,151.58,151.31,151.36,42403.0,150.5934,150.6928,150.4244,150.4741,42403.0
2023-07-10 14:50:00,151.36,151.42,151.24,151.4,22371.0,150.4741,150.5337,150.3548,150.5139,22371.0
2023-07-10 15:00:00,151.39,151.47,151.32,151.37,21923.0,150.5039,150.5834,150.4343,150.484,21923.0
2023-07-10 15:10:00,151.35,151.51,151.26,151.51,25338.0,150.4641,150.6232,150.3747,150.6232,25338.0
2023-07-10 15:20:00,151.51,151.62,151.48,151.6,28878.0,150.6232,150.7326,150.5934,150.7127,28878.0
2023-07-10 15:30:00,151.59,151.83,151.54,151.82,42819.0,150.7027,150.9413,150.653,150.9314,42819.0
2023-07-10 15:40:00,151.82,151.96,151.76,151.78,64787.0,150.9314,151.0706,150.8717,150.8916,64787.0
2023-07-10 15:50:00,151.74,152.16,151.67,152.15,213533.0,150.8519,151.2694,150.7823,151.2595,213533.0
2023-07-11 09:30:00,152.97,154.62,152.77,153.58,79016.0,152.0747,153.715,151.8758,152.6811,79016.0
2023-07-11 09:40:00,153.5,154.19,153.48,153.88,24242.0,152.6016,153.2875,152.5817,152.9793,24242.0
2023-07-11 09:50:00,153.88,154.17,153.64,154.1,27028.0,152.9793,153.2676,152.7407,153.1981,27028.0
2023-07-11 10:00:00,154.11,154.56,154.04,154.47,27917.0,153.208,153.6554,153.1384,153.5659,27917.0
2023-07-11 10:10:00,154.5,154.95,154.47,154.95,76836.0,153.5957,154.0431,153.5659,154.0431,76836.0
2023-07-11 10:20:00,154.98,155.02,154.36,154.62,65604.0,154.0729,154.1127,153.4565,153.715,65604.0
2023-07-11 10:30:00,154.57,154.8,153.3,153.68,71813.0,153.6653,153.894,152.4027,152.7805,71813.0
2023-07-11 10:40:00,153.64,153.66,153.03,153.04,37125.0,152.7407,152.7606,152.1343,152.1443,37125.0
2023-07-11 10:50:00,153.02,153.11,152.59,152.83,33418.0,152.1244,152.2138,151.6969,151.9355,33418.0
2023-07-11 11:00:00,152.8,152.92,152.58,152.73,16561.0,151.9057,152.025,151.6869,151.8361,16561.0
2023-07-11 11:10:00,152.73,152.76,152.43,152.46,20522.0,151.8361,151.8659,151.5378,151.5677,20522.0
2023-07-11 11:20:00,152.47,152.65,152.21,152.31,17753.0,151.5776,151.7565,151.3191,151.4185,17753.0
2023-07-11 11:30:00,152.27,152.35,152.07,152.35,10365.0,151.3788,151.4583,151.1799,151.4583,10365.0
2023-07-11 11:40:00,152.31,152.33,152.04,152.11,14016.0,151.4185,151.4384,151.1501,151.2197,14016.0
2023-07-11 11:50:00,152.11,152.49,152.1,152.44,13751.0,151.2197,151.5975,151.2098,151.5478,13751.0
2023-07-11 12:00:00,152.46,152.65,152.33,152.4,24192.0,151.5677,151.7565,151.4384,151.508,24192.0
2023-07-11 12:10:00,152.33,152.75,152.29,152.72,7757.0,151.4384,151.856,151.3986,151.8261,7757.0
2023-07-11 12:20:00,152.75,152.83,152.05,152.19,19154.0,151.856,151.9355,151.1601,151.2992,19154.0
2023-07-11 12:30:00,152.33,152.52,152.31,152.51,8961.0,151.4384,151.6273,151.4185,151.6174,8961.0
2023-07-11 12:40:00,152.59,152.74,152.56,152.66,9706.0,151.6969,151.846,151.6671,151.7665,9706.0
2023-07-11 12:50:00,152.68,152.68,152.49,152.53,8818.0,151.7864,151.7864,151.5975,151.6372,8818.0
2023-07-11 13:00:00,152.56,152.68,152.43,152.44,11429.0,151.6671,151.7864,151.5378,151.5478,11429.0
2023-07-11 13:10:00,152.44,152.44,152.05,152.07,15020.0,151.5478,151.5478,151.1601,151.1799,15020.0
2023-07-11 13:20:00,152.06,152.1,151.91,151.97,25341.0,151.17,151.2098,151.0209,151.0805,25341.0
2023-07-11 13:30:00,151.94,152.24,151.93,152.15,19805.0,151.0507,151.3489,151.0408,151.2595,19805.0
2023-07-11 13:40:00,152.12,152.17,151.76,151.96,19339.0,151.2296,151.2793,150.8717,151.0706,19339.0
2023-07-11 13:50:00,151.96,151.98,151.79,151.81,10692.0,151.0706,151.0905,150.9016,150.9215,10692.0
2023-07-11 14:00:00,151.82,152.0,151.81,151.91,9740.0,150.9314,151.1103,150.9215,151.0209,9740.0
2023-07-11 14:10:00,151.92,151.92,151.58,151.73,14744.0,151.0308,151.0308,150.6928,150.8419,14744.0
2023-07-11 14:20:00,151.72,152.09,151.66,152.09,11986.0,150.832,151.1998,150.7723,151.1998,11986.0
2023-07-11 14:30:00,152.11,152.12,151.87,151.89,13949.0,151.2197,151.2296,150.9811,151.001,13949.0
2023-07-11 14:40:00,151.92,152.12,151.91,152.03,13656.0,151.0308,151.2296,151.0209,151.1402,13656.0
2023-07-11 14:50:00,152.05,152.31,151.98,152.31,10290.0,151.1601,151.4185,151.0905,151.4185,10290.0
2023-07-11 15:00:00,152.27,152.28,152.03,152.25,11992.0,151.3788,151.3887,151.1402,151.3589,11992.0
2023-07-11 15:10:00,152.22,152.28,152.14,152.27,15171.0,151.3291,151.3887,151.2495,151.3788,15171.0
2023-07-11 15:20:00,152.28,152.5,152.2,152.5,16081.0,151.3887,151.6074,151.3092,151.6074,16081.0
2023-07-11 15:30:00,152.47,152.55,152.32,152.49,39720.0,151.5776,151.6571,151.4285,151.5975,39720.0
2023-07-11 15:40:00,152.45,152.84,152.44,152.82,35658.0,151.5577,151.9454,151.5478,151.9255,35658.0
2023-07-11 15:50:00,152.85,152.86,152.16,152.19,182551.0,151.9554,151.9653,151.2694,151.2992,182551.0
2023-07-12 09:30:00,153.55,154.12,152.94,152.94,30951.0,152.6513,153.2179,152.0448,152.0448,30951.0
2023-07-12 09:40:00,152.81,153.17,152.64,152.89,21817.0,151.9156,152.2735,151.7466,151.9951,21817.0
2023-07-12 09:50:00,152.87,153.45,152.81,153.45,12144.0,151.9753,152.5519,151.9156,152.5519,12144.0
2023-07-12 10:00:00,153.5,153.53,153.15,153.15,29942.0,152.6016,152.6314,152.2536,152.2536,29942.0
2023-07-12 10:10:00,153.16,153.73,153.15,153.69,25651.0,152.2636,152.8302,152.2536,152.7905,25651.0
2023-07-12 10:20:00,153.66,153.74,153.35,153.74,26330.0,152.7606,152.8402,152.4524,152.8402,26330.0
2023-07-12 10:30:00,153.78,153.8,153.43,153.5,18598.0,152.8799,152.8998,152.532,152.6016,18598.0
2023-07-12 10:40:00,153.49,153.51,153.23,153.51,17073.0,152.5916,152.6115,152.3331,152.6115,17073.0
2023-07-12 10:50:00,153.5,153.91,153.43,153.78,21512.0,152.6016,153.0092,152.532,152.8799,21512.0
2023-07-12 11:00:00,153.79,153.96,153.76,153.79,11783.0,152.8899,153.0589,152.86,152.8899,11783.0
2023-07-12 11:10:00,153.77,153.94,153.72,153.84,16367.0,152.87,153.039,152.8203,152.9396,16367.0
2023-07-12 11:20:00,153.82,153.89,153.67,153.68,17852.0,152.9197,152.9893,152.7706,152.7805,17852.0
2023-07-12 11:30:00,153.7,153.71,152.98,152.98,24587.0,152.8004,152.8103,152.0846,152.0846,24587.0
2023-07-12 11:40:00,152.97,152.97,152.56,152.97,17102.0,152.0747,152.0747,151.6671,152.0747,17102.0
2023-07-12 11:50:00,152.98,153.11,152.91,152.98,9738.0,152.0846,152.2138,152.015,152.0846,9738.0
2023-07-12 12:00:00,152.96,153.15,152.91,152.93,7986.0,152.0647,152.2536,152.015,152.0349,7986.0
2023-07-12 12:10:00,152.9,153.03,152.69,152.69,13897.0,152.0051,152.1343,151.7963,151.7963,13897.0
2023-07-12 12:20:00,152.74,152.89,152.68,152.68,7629.0,151.846,151.9951,151.7864,151.7864,7629.0
2023-07-12 12:30:00,152.64,152.69,152.5,152.63,10158.0,151.7466,151.7963,151.6074,151.7367,10158.0
2023-07-12 12:40:00,152.65,152.69,152.48,152.69,9560.0,151.7565,151.7963,151.5875,151.7963,9560.0
2023-07-12 12:50:00,152.69,152.69,152.46,152.48,10346.0,151.7963,151.7963,151.5677,151.5875,10346.0
2023-07-12 13:00:00,152.48,152.59,152.39,152.5,15204.0,151.5875,151.6969,151.4981,151.6074,15204.0
2023-07-12 13:10:00,152.46,153.0,152.46,152.94,10573.0,151.5677,152.1045,151.5677,152.0448,10573.0
2023-07-12 13:20:00,152.93,153.08,152.9,152.96,15577.0,152.0349,152.184,152.0051,152.0647,15577.0
2023-07-12 13:30:00,152.93,153.12,152.9,152.98,16016.0,152.0349,152.2238,152.0051,152.0846,16016.0
2023-07-12 13:40:00,152.99,153.05,152.77,152.81,11678.0,152.0945,152.1542,151.8758,151.9156,11678.0
2023-07-12 13:50:00,152.78,152.78,152.52,152.57,11595.0,151.8858,151.8858,151.6273,151.677,11595.0
2023-07-12 14:00:00,152.54,152.55,152.33,152.44,9647.0,151.6472,151.6571,151.4384,151.5478,9647.0
2023-07-12 14:10:00,152.43,152.53,152.31,152.35,9452.0,151.5378,151.6372,151.4185,151.4583,9452.0
2023-07-12 14:20:00,152.32,152.34,152.27,152.31,8248.0,151.4285,151.4484,151.3788,151.4185,8248.0
2023-07-12 14:30:00,152.28,152.29,152.1,152.11,15939.0,151.3887,151.3986,151.2098,151.2197,15939.0
2023-07-12 14:40:00,152.08,152.31,152.0,152.15,20236.0,151.1899,151.4185,151.1103,151.2595,20236.0
2023-07-12 14:50:00,152.16,152.18,152.0,152.09,19173.0,151.2694,151.2893,151.1103,151.1998,19173.0
2023-07-12 15:00:00,152.1,152.11,151.77,151.84,27588.0,151.2098,151.2197,150.8817,150.9513,27588.0
2023-07-12 15:10:00,151.81,151.89,151.7,151.88,27159.0,150.9215,151.001,150.8121,150.991,27159.0
2023-07-12 15:20:00,151.87,151.92,151.46,151.65,26959.0,150.9811,151.0308,150.5735,150.7624,26959.0
2023-07-12 15:30:00,151.64,151.67,151.44,151.5,30286.0,150.7525,150.7823,150.5536,150.6133,30286.0
2023-07-12 15:40:00,151.51,151.57,151.16,151.16,57458.0,150.6232,150.6829,150.2753,150.2753,57458.0
2023-07-12 15:50:00,151.14,151.15,150.9,151.03,184867.0,150.2554,150.2653,150.0168,150.146,184867.0
2023-07-13 09:30:00,152.12,152.35,151.66,151.76,27370.0,151.2296,151.4583,150.7723,150.8717,27370.0
2023-07-13 09:40:00,151.8,152.32,151.65,152.19,46683.0,150.9115,151.4285,150.7624,151.2992,46683.0
2023-07-13 09:50:00,152.11,152.23,151.98,152.04,13284.0,151.2197,151.339,151.0905,151.1501,13284.0
2023-07-13 10:00:00,152.05,152.05,151.78,151.97,12366.0,151.1601,151.1601,150.8916,151.0805,12366.0
2023-07-13 10:10:00,151.96,151.97,151.64,151.66,23808.0,151.0706,151.0805,150.7525,150.7723,23808.0
2023-07-13 10:20:00,151.64,151.84,151.39,151.61,29510.0,150.7525,150.9513,150.5039,150.7226,29510.0
2023-07-13 10:30:00,151.68,151.89,151.49,151.56,32079.0,150.7922,151.001,150.6033,150.6729,32079.0
2023-07-13 10:40:00,151.54,151.78,151.45,151.74,40309.0,150.653,150.8916,150.5636,150.8519,40309.0
2023-07-13 10:50:00,151.74,152.44,151.67,152.44,10994.0,150.8519,151.5478,150.7823,151.5478,10994.0
2023-07-13 11:00:00,152.58,152.77,152.4,152.44,14336.0,151.6869,151.8758,151.508,151.5478,14336.0
2023-07-13 11:10:00,152.51,152.63,152.4,152.54,14190.0,151.6174,151.7367,151.508,151.6472,14190.0
2023-07-13 11:20:00,152.56,152.67,152.34,152.52,9416.0,151.6671,151.7764,151.4484,151.6273,9416.0
2023-07-13 11:30:00,152.6,152.65,152.25,152.26,10980.0,151.7068,151.7565,151.3589,151.3688,10980.0
2023-07-13 11:40:00,152.24,152.3,151.97,152.0,20883.0,151.3489,151.4086,151.0805,151.1103,20883.0
2023-07-13 11:50:00,151.99,152.04,151.91,151.96,25256.0,151.1004,151.1501,151.0209,151.0706,25256.0
2023-07-13 12:00:00,151.97,152.04,151.87,151.97,14658.0,151.0805,151.1501,150.9811,151.0805,14658.0
2023-07-13 12:10:00,152.0,152.21,151.95,152.17,18500.0,151.1103,151.3191,151.0606,151.2793,18500.0
2023-07-13 12:20:00,152.18,152.24,152.05,152.13,58222.0,151.2893,151.3489,151.1601,151.2396,58222.0
2023-07-13 12:30:00,152.12,152.44,152.1,152.3,17391.0,151.2296,151.5478,151.2098,151.4086,17391.0
2023-07-13 12:40:00,152.31,152.42,152.18,152.28,7334.0,151.4185,151.5279,151.2893,151.3887,7334.0
2023-07-13 12:50:00,152.31,152.41,152.04,152.11,8997.0,151.4185,151.5179,151.1501,151.2197,8997.0
2023-07-13 13:00:00,152.11,152.15,151.79,151.84,14364.0,151.2197,151.2595,150.9016,150.9513,14364.0
2023-07-13 13:10:00,151.84,152.32,151.84,152.32,7457.0,150.9513,151.4285,150.9513,151.4285,7457.0
2023-07-13 13:20:00,152.26,152.42,152.2,152.23,8597.0,151.3688,151.5279,151.3092,151.339,8597.0
2023-07-13 13:30:00,152.2,152.31,152.13,152.22,9400.0,151.3092,151.4185,151.2396,151.3291,9400.0
2023-07-13 13:40:00,152.22,152.22,152.05,152.11,10629.0,151.3291,151.3291,151.1601,151.2197,10629.0
2023-07-13 13:50:00,152.05,152.18,152.05,152.07,14167.0,151.1601,151.2893,151.1601,151.1799,14167.0
2023-07-13 14:00:00,152.06,152.11,151.96,152.0,12856.0,151.17,151.2197,151.0706,151.1103,12856.0
2023-07-13 14:10:00,152.0,152.12,151.95,152.1,8341.0,151.1103,151.2296,151.0606,151.2098,8341.0
2023-07-13 14:20:00,152.12,152.2,151.96,152.03,10988.0,151.2296,151.3092,151.0706,151.1402,10988.0
2023-07-13 14:30:00,152.02,152.07,151.97,152.07,8247.0,151.1302,151.1799,151.0805,151.1799,8247.0
2023-07-13 14:40:00,152.04,152.2,152.04,152.17,13984.0,151.1501,151.3092,151.1501,151.2793,13984.0
2023-07-13 14:50:00,152.16,152.19,152.05,152.08,10166.0,151.2694,151.2992,151.1601,151.1899,10166.0
2023-07-13 15:00:00,152.04,152.17,152.01,152.1,15827.0,151.1501,151.2793,151.1203,151.2098,15827.0
2023-07-13 15:10:00,152.1,152.19,152.04,152.08,21879.0,151.2098,151.2992,151.1501,151.1899,21879.0
2023-07-13 15:20:00,152.09,152.17,152.04,152.08,16101.0,151.1998,151.2793,151.1501,151.1899,16101.0
2023-07-13 15:30:00,152.07,152.15,151.84,151.88,38312.0,151.1799,151.2595,150.9513,150.991,38312.0
2023-07-13 15:40:00,151.87,151.96,151.73,151.8,47204.0,150.9811,151.0706,150.8419,150.9115,47204.0
2023-07-13 15:50:00,151.82,151.9,151.7,151.89,131954.0,150.9314,151.0109,150.8121,151.001,131954.0
2023-07-14 09:30:00,151.82,151.82,149.01,149.89,54681.0,150.9314,150.9314,148.1378,149.0127,54681.0
2023-07-14 09:40:00,149.91,150.13,149.66,150.01,23128.0,149.0326,149.2513,148.784,149.132,23128.0
2023-07-14 09:50:00,149.94,149.95,148.57,148.89,62345.0,149.0624,149.0723,147.7004,148.0185,62345.0
2023-07-14 10:00:00,148.84,149.22,148.71,148.85,39783.0,147.9688,148.3466,147.8396,147.9788,39783.0
2023-07-14 10:10:00,148.83,149.12,148.57,148.9,37662.0,147.9589,148.2472,147.7004,148.0285,37662.0
2023-07-14 10:20:00,148.84,148.87,148.2,148.21,31559.0,147.9688,147.9987,147.3326,147.3425,31559.0
2023-07-14 10:30:00,148.18,148.34,147.84,148.09,56505.0,147.3127,147.4718,146.9747,147.2232,56505.0
2023-07-14 10:40:00,148.08,148.16,147.68,147.97,34504.0,147.2133,147.2928,146.8156,147.1039,34504.0
2023-07-14 10:50:00,148.04,148.68,148.03,148.34,49684.0,147.1735,147.8098,147.1636,147.4718,49684.0
2023-07-14 11:00:00,148.42,148.64,148.34,148.55,26663.0,147.5513,147.77,147.4718,147.6805,26663.0
2023-07-14 11:10:00,148.62,148.62,148.06,148.22,15209.0,147.7501,147.7501,147.1934,147.3525,15209.0
2023-07-14 11:20:00,148.24,148.26,147.53,147.54,49593.0,147.3724,147.3922,146.6665,146.6764,49593.0
2023-07-14 11:30:00,147.56,148.27,147.55,148.12,34690.0,146.6963,147.4022,146.6864,147.2531,34690.0
2023-07-14 11:40:00,148.1,148.19,147.97,147.99,20455.0,147.2332,147.3226,147.1039,147.1238,20455.0
2023-07-14 11:50:00,147.98,148.17,147.87,148.09,43959.0,147.1139,147.3028,147.0045,147.2232,43959.0
2023-07-14 12:00:00,148.07,148.2,148.04,148.09,33489.0,147.2033,147.3326,147.1735,147.2232,33489.0
2023-07-14 12:10:00,148.08,148.19,148.0,148.14,28497.0,147.2133,147.3226,147.1338,147.2729,28497.0
2023-07-14 12:20:00,148.15,148.41,148.08,148.38,18028.0,147.2829,147.5414,147.2133,147.5115,18028.0
2023-07-14 12:30:00,148.37,148.52,148.33,148.38,12836.0,147.5016,147.6507,147.4618,147.5115,12836.0
2023-07-14 12:40:00,148.38,148.47,148.27,148.4,26842.0,147.5115,147.601,147.4022,147.5314,26842.0
2023-07-14 12:50:00,148.4,148.51,148.34,148.5,27639.0,147.5314,147.6408,147.4718,147.6308,27639.0
2023-07-14 13:00:00,148.52,148.6,148.37,148.6,31771.0,147.6507,147.7302,147.5016,147.7302,31771.0
2023-07-14 13:10:00,148.61,148.75,148.36,148.4,32926.0,147.7402,147.8794,147.4916,147.5314,32926.0
2023-07-14 13:20:00,148.37,148.41,148.24,148.34,15998.0,147.5016,147.5414,147.3724,147.4718,15998.0
2023-07-14 13:30:00,148.33,148.39,148.26,148.34,14656.0,147.4618,147.5215,147.3922,147.4718,14656.0
2023-07-14 13:40:00,148.36,148.36,148.18,148.21,16306.0,147.4916,147.4916,147.3127,147.3425,16306.0
2023-07-14 13:50:00,148.21,148.33,148.15,148.31,19625.0,147.3425,147.4618,147.2829,147.4419,19625.0
2023-07-14 14:00:00,148.31,148.44,148.29,148.32,23418.0,147.4419,147.5712,147.4221,147.4519,23418.0
2023-07-14 14:10:00,148.33,148.34,147.94,147.94,35449.0,147.4618,147.4718,147.0741,147.0741,35449.0
2023-07-14 14:20:00,147.96,148.01,147.88,147.94,24593.0,147.094,147.1437,147.0145,147.0741,24593.0
2023-07-14 14:30:00,147.97,147.98,147.72,147.78,31669.0,147.1039,147.1139,146.8554,146.915,31669.0
2023-07-14 14:40:00,147.8,147.84,147.63,147.72,32241.0,146.9349,146.9747,146.7659,146.8554,32241.0
2023-07-14 14:50:00,147.74,147.95,147.64,147.84,17676.0,146.8753,147.084,146.7759,146.9747,17676.0
2023-07-14 15:00:00,147.82,147.93,147.69,147.79,21419.0,146.9548,147.0642,146.8256,146.925,21419.0
2023-07-14 15:10:00,147.82,147.98,147.77,147.88,24403.0,146.9548,147.1139,146.9051,147.0145,24403.0
2023-07-14 15:20:00,147.9,147.9,147.67,147.79,43861.0,147.0343,147.0343,146.8057,146.925,43861.0
2023-07-14 15:30:00,147.8,147.83,147.61,147.82,45805.0,146.9349,146.9648,146.746,146.9548,45805.0
2023-07-14 15:40:00,147.84,147.84,147.57,147.61,83021.0,146.9747,146.9747,146.7063,146.746,83021.0
2023-07-14 15:50:00,147.58,147.88,147.53,147.87,188780.0,146.7162,147.0145,146.6665,147.0045,188780.0
2023-07-17 09:30:00,147.03,148.15,147.03,147.86,31087.0,146.1694,147.2829,146.1694,146.9946,31087.0
2023-07-17 09:40:00,147.86,148.86,147.86,148.86,18350.0,146.9946,147.9887,146.9946,147.9887,18350.0
2023-07-17 09:50:00,149.06,149.38,148.79,149.09,26435.0,148.1876,148.5057,147.9191,148.2174,26435.0
2023-07-17 10:00:00,149.11,149.66,148.97,149.53,29334.0,148.2373,148.784,148.0981,148.6548,29334.0
2023-07-17 10:10:00,149.47,149.59,149.22,149.28,23811.0,148.5952,148.7144,148.3466,148.4063,23811.0
2023-07-17 10:20:00,149.28,149.28,148.97,148.99,12269.0,148.4063,148.4063,148.0981,148.118,12269.0
2023-07-17 10:30:00,149.02,149.18,148.95,149.17,13043.0,148.1478,148.3068,148.0782,148.2969,13043.0
2023-07-17 10:40:00,149.17,149.84,149.15,149.58,19438.0,148.2969,148.963,148.277,148.7045,19438.0
2023-07-17 10:50:00,149.54,149.54,148.83,148.92,15277.0,148.6647,148.6647,147.9589,148.0484,15277.0
2023-07-17 11:00:00,148.94,149.09,148.84,148.99,14553.0,148.0683,148.2174,147.9688,148.118,14553.0
2023-07-17 11:10:00,149.04,149.19,148.95,149.02,31339.0,148.1677,148.3168,148.0782,148.1478,31339.0
2023-07-17 11:20:00,149.03,149.37,148.99,149.1,25325.0,148.1577,148.4957,148.118,148.2273,25325.0
2023-07-17 11:30:00,149.14,149.39,149.13,149.17,23633.0,148.2671,148.5156,148.2571,148.2969,23633.0
2023-07-17 11:40:00,149.2,149.28,149.11,149.11,19247.0,148.3267,148.4063,148.2373,148.2373,19247.0
2023-07-17 11:50:00,149.11,149.92,149.01,149.71,65662.0,148.2373,149.0425,148.1378,148.8337,65662.0
2023-07-17 12:00:00,149.71,149.87,149.43,149.77,9193.0,148.8337,148.9928,148.5554,148.8934,9193.0
2023-07-17 12:10:00,149.77,149.83,149.4,149.49,14262.0,148.8934,148.953,148.5256,148.615,14262.0
2023-07-17 12:20:00,149.47,149.97,149.43,149.93,12153.0,148.5952,149.0922,148.5554,149.0525,12153.0
2023-07-17 12:30:00,149.96,150.07,149.51,149.51,19635.0,149.0823,149.1916,148.6349,148.6349,19635.0
2023-07-17 12:40:00,149.54,149.82,149.53,149.69,13982.0,148.6647,148.9431,148.6548,148.8139,13982.0
2023-07-17 12:50:00,149.67,149.91,149.58,149.82,12408.0,148.794,149.0326,148.7045,148.9431,12408.0
2023-07-17 13:00:00,149.82,149.84,149.37,149.4,23737.0,148.9431,148.963,148.4957,148.5256,23737.0
2023-07-17 13:10:00,149.44,149.54,149.28,149.44,15580.0,148.5653,148.6647,148.4063,148.5653,15580.0
2023-07-17 13:20:00,149.42,149.54,149.35,149.5,22188.0,148.5454,148.6647,148.4759,148.625,22188.0
2023-07-17 13:30:00,149.45,149.79,149.32,149.57,25196.0,148.5753,148.9133,148.446,148.6946,25196.0
2023-07-17 13:40:00,149.54,149.62,149.34,149.34,12016.0,148.6647,148.7443,148.4659,148.4659,12016.0
2023-07-17 13:50:00,149.32,149.43,149.22,149.37,10137.0,148.446,148.5554,148.3466,148.4957,10137.0
2023-07-17 14:00:00,149.38,149.43,148.91,149.0,17548.0,148.5057,148.5554,148.0384,148.1279,17548.0
2023-07-17 14:10:00,148.99,149.23,148.98,149.18,24256.0,148.118,148.3566,148.108,148.3068,24256.0
2023-07-17 14:20:00,149.21,149.4,149.12,149.3,28819.0,148.3367,148.5256,148.2472,148.4261,28819.0
2023-07-17 14:30:00,149.33,149.34,149.13,149.17,8982.0,148.456,148.4659,148.2571,148.2969,8982.0
2023-07-17 14:40:00,149.17,149.33,149.08,149.3,9530.0,148.2969,148.456,148.2074,148.4261,9530.0
2023-07-17 14:50:00,149.3,149.3,149.0,149.22,14457.0,148.4261,148.4261,148.1279,148.3466,14457.0
2023-07-17 15:00:00,149.2,149.23,149.01,149.12,16456.0,148.3267,148.3566,148.1378,148.2472,16456.0
2023-07-17 15:10:00,149.13,149.17,148.92,149.11,40078.0,148.2571,148.2969,148.0484,148.2373,40078.0
2023-07-17 15:20:00,149.17,149.33,149.01,149.16,31640.0,148.2969,148.456,148.1378,148.287,31640.0
2023-07-17 15:30:00,149.16,149.21,148.95,149.21,49795.0,148.287,148.3367,148.0782,148.3367,49795.0
2023-07-17 15:40:00,149.23,149.27,149.01,149.15,44041.0,148.3566,148.3963,148.1378,148.277,44041.0
2023-07-17 15:50:00,149.14,149.16,148.95,148.99,165689.0,148.2671,148.287,148.0782,148.118,165689.0
2023-07-18 09:30:00,148.16,149.29,148.16,149.24,31213.0,147.2928,148.4162,147.2928,148.3665,31213.0
2023-07-18 09:40:00,149.29,149.48,148.79,148.83,22708.0,148.4162,148.6051,147.9191,147.9589,22708.0
2023-07-18 09:50:00,148.86,148.98,148.55,148.83,23071.0,147.9887,148.108,147.6805,147.9589,23071.0
2023-07-18 10:00:00,148.82,149.7,148.81,149.6,45635.0,147.949,148.8238,147.939,148.7244,45635.0
2023-07-18 10:10:00,149.59,150.08,149.5,150.03,24403.0,148.7144,149.2016,148.625,149.1519,24403.0
2023-07-18 10:20:00,150.09,150.62,150.03,150.5,21321.0,149.2115,149.7384,149.1519,149.6191,21321.0
2023-07-18 10:30:00,150.42,150.42,149.67,149.68,16489.0,149.5396,149.5396,148.794,148.8039,16489.0
2023-07-18 10:40:00,149.67,149.8,149.57,149.62,15531.0,148.794,148.9232,148.6946,148.7443,15531.0
2023-07-18 10:50:00,149.74,149.76,149.14,149.24,12121.0,148.8636,148.8835,148.2671,148.3665,12121.0
2023-07-18 11:00:00,149.25,149.39,149.05,149.35,11720.0,148.3764,148.5156,148.1776,148.4759,11720.0
2023-07-18 11:10:00,149.36,149.63,149.36,149.5,14000.0,148.4858,148.7542,148.4858,148.625,14000.0
2023-07-18 11:20:00,149.48,149.48,149.18,149.22,22286.0,148.6051,148.6051,148.3068,148.3466,22286.0
2023-07-18 11:30:00,149.22,149.25,148.92,149.2,37731.0,148.3466,148.3764,148.0484,148.3267,37731.0
2023-07-18 11:40:00,149.16,149.43,149.16,149.24,12885.0,148.287,148.5554,148.287,148.3665,12885.0
2023-07-18 11:50:00,149.28,149.52,149.25,149.39,12371.0,148.4063,148.6449,148.3764,148.5156,12371.0
2023-07-18 12:00:00,149.36,149.37,149.03,149.24,32107.0,148.4858,148.4957,148.1577,148.3665,32107.0
2023-07-18 12:10:00,149.19,149.35,149.12,149.28,13331.0,148.3168,148.4759,148.2472,148.4063,13331.0
2023-07-18 12:20:00,149.26,149.33,149.14,149.23,13322.0,148.3864,148.456,148.2671,148.3566,13322.0
2023-07-18 12:30:00,149.23,149.23,148.87,149.05,13742.0,148.3566,148.3566,147.9987,148.1776,13742.0
2023-07-18 12:40:00,149.04,149.1,148.87,149.0,16634.0,148.1677,148.2273,147.9987,148.1279,16634.0
2023-07-18 12:50:00,148.98,149.22,148.97,149.18,15839.0,148.108,148.3466,148.0981,148.3068,15839.0
2023-07-18 13:00:00,149.19,149.19,148.99,149.08,15254.0,148.3168,148.3168,148.118,148.2074,15254.0
2023-07-18 13:10:00,149.08,149.21,149.08,149.11,16712.0,148.2074,148.3367,148.2074,148.2373,16712.0
2023-07-18 13:20:00,149.08,149.19,149.05,149.17,14666.0,148.2074,148.3168,148.1776,148.2969,14666.0
2023-07-18 13:30:00,149.18,149.41,149.16,149.35,13324.0,148.3068,148.5355,148.287,148.4759,13324.0
2023-07-18 13:40:00,149.33,149.54,149.32,149.38,9457.0,148.456,148.6647,148.446,148.5057,9457.0
2023-07-18 13:50:00,149.37,149.41,149.24,149.38,10014.0,148.4957,148.5355,148.3665,148.5057,10014.0
2023-07-18 14:00:00,149.38,149.56,149.38,149.49,16967.0,148.5057,148.6846,148.5057,148.615,16967.0
2023-07-18 14:10:00,149.49,149.49,149.35,149.43,9473.0,148.615,148.615,148.4759,148.5554,9473.0
2023-07-18 14:20:00,149.43,149.55,149.39,149.45,12111.0,148.5554,148.6747,148.5156,148.5753,12111.0
2023-07-18 14:30:00,149.46,149.63,149.4,149.41,13768.0,148.5852,148.7542,148.5256,148.5355,13768.0
2023-07-18 14:40:00,149.41,149.64,149.36,149.59,16884.0,148.5355,148.7642,148.4858,148.7144,16884.0
2023-07-18 14:50:00,149.63,149.63,149.42,149.47,18208.0,148.7542,148.7542,148.5454,148.5952,18208.0
2023-07-18 15:00:00,149.51,149.58,149.39,149.57,20914.0,148.6349,148.7045,148.5156,148.6946,20914.0
2023-07-18 15:10:00,149.58,149.95,149.58,149.77,31254.0,148.7045,149.0723,148.7045,148.8934,31254.0
2023-07-18 15:20:00,149.75,149.89,149.7,149.8,15834.0,148.8735,149.0127,148.8238,148.9232,15834.0
2023-07-18 15:30:00,149.78,149.79,149.49,149.7,33538.0,148.9033,148.9133,148.615,148.8238,33538.0
2023-07-18 15:40:00,149.72,149.98,149.7,149.9,52858.0,148.8437,149.1022,148.8238,149.0226,52858.0
2023-07-18 15:50:00,149.92,149.99,149.75,149.98,171003.0,149.0425,149.1121,148.8735,149.1022,171003.0
2023-07-19 09:30:00,149.77,149.86,148.9,149.55,28679.0,148.8934,148.9829,148.0285,148.6747,28679.0
2023-07-19 09:40:00,149.5,149.94,149.26,149.85,10325.0,148.625,149.0624,148.3864,148.9729,10325.0
2023-07-19 09:50:00,149.85,149.97,149.67,149.82,9639.0,148.9729,149.0922,148.794,148.9431,9639.0
2023-07-19 10:00:00,149.84,149.94,149.63,149.76,11763.0,148.963,149.0624,148.7542,148.8835,11763.0
2023-07-19 10:10:00,149.78,149.97,149.64,149.84,11488.0,148.9033,149.0922,148.7642,148.963,11488.0
2023-07-19 10:20:00,149.85,149.89,149.62,149.65,8497.0,148.9729,149.0127,148.7443,148.7741,8497.0
2023-07-19 10:30:00,149.7,149.74,149.49,149.5,7289.0,148.8238,148.8636,148.615,148.625,7289.0
2023-07-19 10:40:00,149.49,149.63,149.11,149.11,8449.0,148.615,148.7542,148.2373,148.2373,8449.0
2023-07-19 10:50:00,149.07,149.26,148.75,149.17,28921.0,148.1975,148.3864,147.8794,148.2969,28921.0
2023-07-19 11:00:00,149.22,149.39,149.11,149.35,5810.0,148.3466,148.5156,148.2373,148.4759,5810.0
2023-07-19 11:10:00,149.35,149.45,149.31,149.38,8276.0,148.4759,148.5753,148.4361,148.5057,8276.0
2023-07-19 11:20:00,149.41,149.44,149.01,149.16,18125.0,148.5355,148.5653,148.1378,148.287,18125.0
2023-07-19 11:30:00,149.15,149.15,148.9,148.94,14162.0,148.277,148.277,148.0285,148.0683,14162.0
2023-07-19 11:40:00,148.97,149.61,148.95,149.54,9780.0,148.0981,148.7343,148.0782,148.6647,9780.0
2023-07-19 11:50:00,149.53,149.57,149.11,149.27,39556.0,148.6548,148.6946,148.2373,148.3963,39556.0
2023-07-19 12:00:00,149.21,149.33,149.08,149.22,6301.0,148.3367,148.456,148.2074,148.3466,6301.0
2023-07-19 12:10:00,149.24,149.31,149.13,149.29,6498.0,148.3665,148.4361,148.2571,148.4162,6498.0
2023-07-19 12:20:00,149.27,149.27,149.06,149.06,9524.0,148.3963,148.3963,148.1876,148.1876,9524.0
2023-07-19 12:30:00,149.06,149.06,148.66,148.66,19500.0,148.1876,148.1876,147.7899,147.7899,19500.0
2023-07-19 12:40:00,148.61,148.88,148.61,148.77,10655.0,147.7402,148.0086,147.7402,147.8992,10655.0
2023-07-19 12:50:00,148.76,148.92,148.75,148.88,11003.0,147.8893,148.0484,147.8794,148.0086,11003.0
2023-07-19 13:00:00,148.92,148.95,148.76,148.82,10633.0,148.0484,148.0782,147.8893,147.949,10633.0
2023-07-19 13:10:00,148.85,149.25,148.85,149.05,12522.0,147.9788,148.3764,147.9788,148.1776,12522.0
2023-07-19 13:20:00,149.01,149.3,149.01,149.25,10824.0,148.1378,148.4261,148.1378,148.3764,10824.0
2023-07-19 13:30:00,149.21,149.25,148.98,149.04,14130.0,148.3367,148.3764,148.108,148.1677,14130.0
2023-07-19 13:40:00,149.01,149.09,148.78,148.96,55700.0,148.1378,148.2174,147.9092,148.0881,55700.0
2023-07-19 13:50:00,148.94,149.17,148.86,149.03,18863.0,148.0683,148.2969,147.9887,148.1577,18863.0
2023-07-19 14:00:00,149.05,149.08,148.85,148.92,29393.0,148.1776,148.2074,147.9788,148.0484,29393.0
2023-07-19 14:10:00,148.87,148.9,148.61,148.74,22775.0,147.9987,148.0285,147.7402,147.8694,22775.0
2023-07-19 14:20:00,148.71,149.0,148.68,148.98,28443.0,147.8396,148.1279,147.8098,148.108,28443.0
2023-07-19 14:30:00,149.0,149.2,148.99,149.15,20774.0,148.1279,148.3267,148.118,148.277,20774.0
2023-07-19 14:40:00,149.18,149.2,148.94,149.02,19987.0,148.3068,148.3267,148.0683,148.1478,19987.0
2023-07-19 14:50:00,149.0,149.2,148.93,149.2,20933.0,148.1279,148.3267,148.0583,148.3267,20933.0
2023-07-19 15:00:00,149.2,149.29,149.17,149.28,19091.0,148.3267,148.4162,148.2969,148.4063,19091.0
2023-07-19 15:10:00,149.28,149.43,149.2,149.36,20331.0,148.4063,148.5554,148.3267,148.4858,20331.0
2023-07-19 15:20:00,149.39,149.5,149.29,149.31,71232.0,148.5156,148.625,148.4162,148.4361,71232.0
2023-07-19 15:30:00,149.31,149.32,149.11,149.28,29406.0,148.4361,148.446,148.2373,148.4063,29406.0
2023-07-19 15:40:00,149.3,149.44,149.15,149.17,43817.0,148.4261,148.5653,148.277,148.2969,43817.0
2023-07-19 15:50:00,149.2,149.31,148.92,148.92,127347.0,148.3267,148.4361,148.0484,148.0484,127347.0
2023-07-20 09:30:00,148.7,149.49,148.57,149.22,46983.0,147.8297,148.615,147.7004,148.3466,46983.0
2023-07-20 09:40:00,149.22,149.5,149.09,149.4,16267.0,148.3466,148.625,148.2174,148.5256,16267.0
2023-07-20 09:50:00,149.4,149.59,148.95,149.17,18278.0,148.5256,148.7144,148.0782,148.2969,18278.0
2023-07-20 10:00:00,149.23,149.5,149.15,149.22,25457.0,148.3566,148.625,148.277,148.3466,25457.0
2023-07-20 10:10:00,149.22,149.46,149.13,149.13,9330.0,148.3466,148.5852,148.2571,148.2571,9330.0
2023-07-20 10:20:00,149.12,149.21,148.99,149.12,19705.0,148.2472,148.3367,148.118,148.2472,19705.0
2023-07-20 10:30:00,149.12,149.83,149.1,149.7,31437.0,148.2472,148.953,148.2273,148.8238,31437.0
2023-07-20 10:40:00,149.7,149.98,149.24,149.91,49732.0,148.8238,149.1022,148.3665,149.0326,49732.0
2023-07-20 10:50:00,150.05,150.36,150.04,150.25,16514.0,149.1718,149.4799,149.1618,149.3706,16514.0
2023-07-20 11:00:00,150.27,150.32,150.07,150.27,10842.0,149.3905,149.4402,149.1916,149.3905,10842.0
2023-07-20 11:10:00,150.32,150.46,150.04,150.12,56995.0,149.4402,149.5794,149.1618,149.2413,56995.0
2023-07-20 11:20:00,150.09,150.25,149.85,150.03,74629.0,149.2115,149.3706,148.9729,149.1519,74629.0
2023-07-20 11:30:00,150.05,150.24,149.85,150.15,25381.0,149.1718,149.3606,148.9729,149.2712,25381.0
2023-07-20 11:40:00,150.18,150.18,149.78,149.91,26719.0,149.301,149.301,148.9033,149.0326,26719.0
2023-07-20 11:50:00,149.91,150.15,149.85,150.03,8651.0,149.0326,149.2712,148.9729,149.1519,8651.0
2023-07-20 12:00:00,150.07,150.23,149.9,150.19,14231.0,149.1916,149.3507,149.0226,149.3109,14231.0
2023-07-20 12:10:00,150.18,150.22,150.0,150.06,11131.0,149.301,149.3408,149.1221,149.1817,11131.0
2023-07-20 12:20:00,149.99,150.06,149.75,150.05,6692.0,149.1121,149.1817,148.8735,149.1718,6692.0
2023-07-20 12:30:00,150.0,150.0,149.75,149.82,25760.0,149.1221,149.1221,148.8735,148.9431,25760.0
2023-07-20 12:40:00,149.83,149.88,149.72,149.86,14996.0,148.953,149.0028,148.8437,148.9829,14996.0
2023-07-20 12:50:00,149.91,149.95,149.75,149.81,22102.0,149.0326,149.0723,148.8735,148.9332,22102.0
2023-07-20 13:00:00,149.84,149.84,149.57,149.66,13935.0,148.963,148.963,148.6946,148.784,13935.0
2023-07-20 13:10:00,149.62,149.88,149.5,149.5,18346.0,148.7443,149.0028,148.625,148.625,18346.0
2023-07-20 13:20:00,149.51,149.8,149.51,149.79,5665.0,148.6349,148.9232,148.6349,148.9133,5665.0
2023-07-20 13:30:00,149.76,149.76,149.53,149.53,7900.0,148.8835,148.8835,148.6548,148.6548,7900.0
2023-07-20 13:40:00,149.48,149.68,149.48,149.62,6001.0,148.6051,148.8039,148.6051,148.7443,6001.0
2023-07-20 13:50:00,149.62,149.65,149.55,149.6,6108.0,148.7443,148.7741,148.6747,148.7244,6108.0
2023-07-20 14:00:00,149.58,149.69,149.56,149.66,8253.0,148.7045,148.8139,148.6846,148.784,8253.0
2023-07-20 14:10:00,149.63,149.72,149.54,149.56,8694.0,148.7542,148.8437,148.6647,148.6846,8694.0
2023-07-20 14:20:00,149.55,149.7,149.28,149.28,9092.0,148.6747,148.8238,148.4063,148.4063,9092.0
2023-07-20 14:30:00,149.31,149.52,149.27,149.48,11867.0,148.4361,148.6449,148.3963,148.6051,11867.0
2023-07-20 14:40:00,149.48,149.63,149.44,149.56,13135.0,148.6051,148.7542,148.5653,148.6846,13135.0
2023-07-20 14:50:00,149.63,149.67,149.45,149.45,15888.0,148.7542,148.794,148.5753,148.5753,15888.0
2023-07-20 15:00:00,149.45,149.47,149.19,149.2,15878.0,148.5753,148.5952,148.3168,148.3267,15878.0
2023-07-20 15:10:00,149.23,149.43,149.2,149.27,16310.0,148.3566,148.5554,148.3267,148.3963,16310.0
2023-07-20 15:20:00,149.27,149.3,149.04,149.22,24630.0,148.3963,148.4261,148.1677,148.3466,24630.0
2023-07-20 15:30:00,149.22,149.36,149.17,149.31,21811.0,148.3466,148.4858,148.2969,148.4361,21811.0
2023-07-20 15:40:00,149.31,149.31,149.16,149.25,23387.0,148.4361,148.4361,148.287,148.3764,23387.0
2023-07-20 15:50:00,149.27,149.56,149.23,149.29,113817.0,148.3963,148.6846,148.3566,148.4162,113817.0
2023-07-21 09:30:00,150.48,151.91,150.48,151.69,78615.0,149.5992,151.0209,149.5992,150.8022,78615.0
2023-07-21 09:40:00,151.78,151.84,150.97,151.0,29897.0,150.8916,150.9513,150.0864,150.1162,29897.0
2023-07-21 09:50:00,151.11,151.6,150.95,151.55,23149.0,150.2256,150.7127,150.0665,150.663,23149.0
2023-07-21 10:00:00,151.59,152.08,151.31,152.04,19923.0,150.7027,151.1899,150.4244,151.1501,19923.0
2023-07-21 10:10:00,152.15,152.18,151.84,151.98,12891.0,151.2595,151.2893,150.9513,151.0905,12891.0
2023-07-21 10:20:00,151.98,152.03,151.68,151.84,14428.0,151.0905,151.1402,150.7922,150.9513,14428.0
2023-07-21 10:30:00,151.84,152.11,151.76,152.06,19562.0,150.9513,151.2197,150.8717,151.17,19562.0
2023-07-21 10:40:00,152.11,152.2,151.84,151.94,48679.0,151.2197,151.3092,150.9513,151.0507,48679.0
2023-07-21 10:50:00,151.94,152.08,151.77,152.01,18812.0,151.0507,151.1899,150.8817,151.1203,18812.0
2023-07-21 11:00:00,151.99,152.55,151.91,152.5,16640.0,151.1004,151.6571,151.0209,151.6074,16640.0
2023-07-21 11:10:00,152.46,152.77,152.46,152.57,15148.0,151.5677,151.8758,151.5677,151.677,15148.0
2023-07-21 11:20:00,152.57,152.71,152.46,152.67,16541.0,151.677,151.8162,151.5677,151.7764,16541.0
2023-07-21 11:30:00,152.64,152.69,152.51,152.56,11794.0,151.7466,151.7963,151.6174,151.6671,11794.0
2023-07-21 11:40:00,152.6,152.68,152.49,152.63,21069.0,151.7068,151.7864,151.5975,151.7367,21069.0
2023-07-21 11:50:00,152.65,152.71,152.55,152.62,28093.0,151.7565,151.8162,151.6571,151.7267,28093.0
2023-07-21 12:00:00,152.65,152.65,152.4,152.45,7968.0,151.7565,151.7565,151.508,151.5577,7968.0
2023-07-21 12:10:00,152.47,152.56,152.41,152.45,8386.0,151.5776,151.6671,151.5179,151.5577,8386.0
2023-07-21 12:20:00,152.38,152.46,152.26,152.32,9137.0,151.4881,151.5677,151.3688,151.4285,9137.0
2023-07-21 12:30:00,152.28,152.5,152.24,152.44,8151.0,151.3887,151.6074,151.3489,151.5478,8151.0
2023-07-21 12:40:00,152.44,152.53,152.38,152.39,10057.0,151.5478,151.6372,151.4881,151.4981,10057.0
2023-07-21 12:50:00,152.42,152.53,152.34,152.42,8756.0,151.5279,151.6372,151.4484,151.5279,8756.0
2023-07-21 13:00:00,152.45,152.45,152.28,152.34,6181.0,151.5577,151.5577,151.3887,151.4484,6181.0
2023-07-21 13:10:00,152.37,152.39,152.23,152.23,7559.0,151.4782,151.4981,151.339,151.339,7559.0
2023-07-21 13:20:00,152.25,152.28,151.95,151.95,9639.0,151.3589,151.3887,151.0606,151.0606,9639.0
2023-07-21 13:30:00,152.02,152.1,151.88,152.02,6893.0,151.1302,151.2098,150.991,151.1302,6893.0
2023-07-21 13:40:00,151.99,152.12,151.97,152.11,7805.0,151.1004,151.2296,151.0805,151.2197,7805.0
2023-07-21 13:50:00,152.13,152.16,152.03,152.07,9067.0,151.2396,151.2694,151.1402,151.1799,9067.0
2023-07-21 14:00:00,152.06,152.19,151.98,152.18,20180.0,151.17,151.2992,151.0905,151.2893,20180.0
2023-07-21 14:10:00,152.16,152.17,151.78,151.78,11810.0,151.2694,151.2793,150.8916,150.8916,11810.0
2023-07-21 14:20:00,151.79,151.83,151.74,151.75,5390.0,150.9016,150.9413,150.8519,150.8618,5390.0
2023-07-21 14:30:00,151.75,151.85,151.65,151.84,7585.0,150.8618,150.9612,150.7624,150.9513,7585.0
2023-07-21 14:40:00,151.83,152.15,151.81,152.08,7366.0,150.9413,151.2595,150.9215,151.1899,7366.0
2023-07-21 14:50:00,152.07,152.1,151.92,151.97,12363.0,151.1799,151.2098,151.0308,151.0805,12363.0
2023-07-21 15:00:00,151.96,151.97,151.71,151.77,10982.0,151.0706,151.0805,150.822,150.8817,10982.0
2023-07-21 15:10:00,151.75,151.98,151.64,151.98,11868.0,150.8618,151.0905,150.7525,151.0905,11868.0
2023-07-21 15:20:00,152.0,152.02,151.86,151.98,16068.0,151.1103,151.1302,150.9712,151.0905,16068.0
2023-07-21 15:30:00,152.01,152.08,151.89,151.99,23291.0,151.1203,151.1899,151.001,151.1004,23291.0
2023-07-21 15:40:00,151.99,152.12,151.88,152.0,37050.0,151.1004,151.2296,150.991,151.1103,37050.0
2023-07-21 15:50:00,151.95,152.29,151.77,151.84,117667.0,151.0606,151.3986,150.8817,150.9513,117667.0
2023-07-24 09:30:00,151.54,151.75,150.11,150.52,43159.0,150.653,150.8618,149.2314,149.639,43159.0
2023-07-24 09:40:00,150.52,150.65,149.86,150.0,35007.0,149.639,149.7682,148.9829,149.1221,35007.0
2023-07-24 09:50:00,150.02,150.02,149.37,149.75,42001.0,149.1419,149.1419,148.4957,148.8735,42001.0
2023-07-24 10:00:00,149.58,149.97,149.39,149.91,25010.0,148.7045,149.0922,148.5156,149.0326,25010.0
2023-07-24 10:10:00,149.97,150.04,149.69,149.9,60204.0,149.0922,149.1618,148.8139,149.0226,60204.0
2023-07-24 10:20:00,149.9,150.03,149.77,149.92,18135.0,149.0226,149.1519,148.8934,149.0425,18135.0
2023-07-24 10:30:00,149.96,150.1,149.65,149.91,13680.0,149.0823,149.2215,148.7741,149.0326,13680.0
2023-07-24 10:40:00,149.98,150.23,149.89,150.15,26364.0,149.1022,149.3507,149.0127,149.2712,26364.0
2023-07-24 10:50:00,150.13,150.42,150.13,150.4,18138.0,149.2513,149.5396,149.2513,149.5197,18138.0
2023-07-24 11:00:00,150.46,150.46,150.16,150.19,6740.0,149.5794,149.5794,149.2811,149.3109,6740.0
2023-07-24 11:10:00,150.19,150.59,150.19,150.25,21040.0,149.3109,149.7086,149.3109,149.3706,21040.0
2023-07-24 11:20:00,150.25,150.4,150.17,150.34,10278.0,149.3706,149.5197,149.2911,149.4601,10278.0
2023-07-24 11:30:00,150.35,150.52,150.33,150.42,6095.0,149.47,149.639,149.4501,149.5396,6095.0
2023-07-24 11:40:00,150.39,150.53,150.31,150.45,9700.0,149.5098,149.6489,149.4302,149.5694,9700.0
2023-07-24 11:50:00,150.47,150.77,150.46,150.68,10728.0,149.5893,149.8875,149.5794,149.7981,10728.0
2023-07-24 12:00:00,150.65,150.7,150.3,150.31,5494.0,149.7682,149.818,149.4203,149.4302,5494.0
2023-07-24 12:10:00,150.3,150.58,150.24,150.5,19695.0,149.4203,149.6987,149.3606,149.6191,19695.0
2023-07-24 12:20:00,150.55,150.79,150.51,150.79,10461.0,149.6688,149.9074,149.6291,149.9074,10461.0
2023-07-24 12:30:00,150.74,150.74,150.56,150.62,4971.0,149.8577,149.8577,149.6788,149.7384,4971.0
2023-07-24 12:40:00,150.62,150.71,150.47,150.5,8894.0,149.7384,149.8279,149.5893,149.6191,8894.0
2023-07-24 12:50:00,150.48,150.67,150.42,150.67,8589.0,149.5992,149.7881,149.5396,149.7881,8589.0
2023-07-24 13:00:00,150.68,150.74,150.51,150.51,10899.0,149.7981,149.8577,149.6291,149.6291,10899.0
2023-07-24 13:10:00,150.53,150.65,150.48,150.65,9711.0,149.6489,149.7682,149.5992,149.7682,9711.0
2023-07-24 13:20:00,150.61,150.68,150.46,150.66,6841.0,149.7285,149.7981,149.5794,149.7782,6841.0
2023-07-24 13:30:00,150.62,150.66,150.53,150.61,7436.0,149.7384,149.7782,149.6489,149.7285,7436.0
2023-07-24 13:40:00,150.6,150.63,150.42,150.53,7604.0,149.7185,149.7484,149.5396,149.6489,7604.0
2023-07-24 13:50:00,150.53,150.62,150.5,150.57,13628.0,149.6489,149.7384,149.6191,149.6887,13628.0
2023-07-24 14:00:00,150.59,150.62,150.25,150.31,16975.0,149.7086,149.7384,149.3706,149.4302,16975.0
2023-07-24 14:10:00,150.31,150.39,150.27,150.33,17176.0,149.4302,149.5098,149.3905,149.4501,17176.0
2023-07-24 14:20:00,150.32,150.42,150.23,150.37,26296.0,149.4402,149.5396,149.3507,149.4899,26296.0
2023-07-24 14:30:00,150.33,150.39,150.27,150.36,23259.0,149.4501,149.5098,149.3905,149.4799,23259.0
2023-07-24 14:40:00,150.28,150.48,150.27,150.41,15514.0,149.4004,149.5992,149.3905,149.5297,15514.0
2023-07-24 14:50:00,150.39,150.47,150.25,150.42,37313.0,149.5098,149.5893,149.3706,149.5396,37313.0
2023-07-24 15:00:00,150.43,150.54,150.3,150.51,16567.0,149.5495,149.6589,149.4203,149.6291,16567.0
2023-07-24 15:10:00,150.52,150.64,150.43,150.61,9788.0,149.639,149.7583,149.5495,149.7285,9788.0
2023-07-24 15:20:00,150.59,150.64,150.42,150.44,14263.0,149.7086,149.7583,149.5396,149.5595,14263.0
2023-07-24 15:30:00,150.44,150.57,150.33,150.43,27691.0,149.5595,149.6887,149.4501,149.5495,27691.0
2023-07-24 15:40:00,150.43,150.45,150.27,150.31,49511.0,149.5495,149.5694,149.3905,149.4302,49511.0
2023-07-24 15:50:00,150.29,150.59,150.24,150.5,163347.0,149.4104,149.7086,149.3606,149.6191,163347.0
2023-07-25 09:30:00,147.68,148.91,147.51,147.59,127914.0,146.8156,148.0384,146.6466,146.7262,127914.0
2023-07-25 09:40:00,147.6,148.62,147.21,148.11,85528.0,146.7361,147.7501,146.3484,147.2431,85528.0
2023-07-25 09:50:00,148.0,148.63,147.66,148.24,134522.0,147.1338,147.7601,146.7957,147.3724,134522.0
2023-07-25 10:00:00,148.13,148.77,148.06,148.67,113839.0,147.263,147.8992,147.1934,147.7998,113839.0
2023-07-25 10:10:00,148.71,149.65,148.53,149.24,78313.0,147.8396,148.7741,147.6607,148.3665,78313.0
2023-07-25 10:20:00,149.24,150.03,149.23,149.95,52731.0,148.3665,149.1519,148.3566,149.0723,52731.0
2023-07-25 10:30:00,149.98,150.53,149.7,150.28,88539.0,149.1022,149.6489,148.8238,149.4004,88539.0
2023-07-25 10:40:00,150.29,150.9,150.29,150.65,39052.0,149.4104,150.0168,149.4104,149.7682,39052.0
2023-07-25 10:50:00,150.69,150.83,150.33,150.59,39912.0,149.808,149.9472,149.4501,149.7086,39912.0
2023-07-25 11:00:00,150.58,150.88,150.48,150.78,17816.0,149.6987,149.9969,149.5992,149.8975,17816.0
2023-07-25 11:10:00,150.78,150.9,150.61,150.75,17888.0,149.8975,150.0168,149.7285,149.8677,17888.0
2023-07-25 11:20:00,150.77,150.9,150.61,150.78,48883.0,149.8875,150.0168,149.7285,149.8975,48883.0
2023-07-25 11:30:00,150.77,150.89,150.62,150.82,31440.0,149.8875,150.0068,149.7384,149.9373,31440.0
2023-07-25 11:40:00,150.81,150.82,150.11,150.49,37432.0,149.9273,149.9373,149.2314,149.6092,37432.0
2023-07-25 11:50:00,150.46,150.53,150.27,150.45,41085.0,149.5794,149.6489,149.3905,149.5694,41085.0
2023-07-25 12:00:00,150.46,150.83,150.46,150.83,27765.0,149.5794,149.9472,149.5794,149.9472,27765.0
2023-07-25 12:10:00,150.81,150.83,150.6,150.62,43037.0,149.9273,149.9472,149.7185,149.7384,43037.0
2023-07-25 12:20:00,150.6,150.65,150.38,150.49,42089.0,149.7185,149.7682,149.4998,149.6092,42089.0
2023-07-25 12:30:00,150.5,150.51,150.23,150.4,44739.0,149.6191,149.6291,149.3507,149.5197,44739.0
2023-07-25 12:40:00,150.41,150.66,150.35,150.44,32466.0,149.5297,149.7782,149.47,149.5595,32466.0
2023-07-25 12:50:00,150.47,150.98,150.46,150.98,20757.0,149.5893,150.0963,149.5794,150.0963,20757.0
2023-07-25 13:00:00,150.98,151.03,150.59,150.63,33140.0,150.0963,150.146,149.7086,149.7484,33140.0
2023-07-25 13:10:00,150.63,150.81,150.54,150.69,23876.0,149.7484,149.9273,149.6589,149.808,23876.0
2023-07-25 13:20:00,150.68,150.91,150.63,150.87,26858.0,149.7981,150.0267,149.7484,149.987,26858.0
2023-07-25 13:30:00,150.87,150.89,150.43,150.74,50227.0,149.987,150.0068,149.5495,149.8577,50227.0
2023-07-25 13:40:00,150.8,151.02,150.7,150.72,89990.0,149.9174,150.1361,149.818,149.8378,89990.0
2023-07-25 13:50:00,150.74,150.82,150.69,150.78,28291.0,149.8577,149.9373,149.808,149.8975,28291.0
2023-07-25 14:00:00,150.78,150.8,150.64,150.68,27106.0,149.8975,149.9174,149.7583,149.7981,27106.0
2023-07-25 14:10:00,150.67,150.89,150.6,150.84,32374.0,149.7881,150.0068,149.7185,149.9571,32374.0
2023-07-25 14:20:00,150.84,150.97,150.63,150.96,27158.0,149.9571,150.0864,149.7484,150.0764,27158.0
2023-07-25 14:30:00,150.96,151.2,150.87,150.92,80655.0,150.0764,150.315,149.987,150.0367,80655.0
2023-07-25 14:40:00,150.93,150.98,150.78,150.78,52473.0,150.0466,150.0963,149.8975,149.8975,52473.0
2023-07-25 14:50:00,150.78,151.01,150.69,150.94,93692.0,149.8975,150.1261,149.808,150.0565,93692.0
2023-07-25 15:00:00,150.96,151.18,150.81,150.94,85537.0,150.0764,150.2951,149.9273,150.0565,85537.0
2023-07-25 15:10:00,150.95,151.25,150.94,151.11,111996.0,150.0665,150.3647,150.0565,150.2256,111996.0
2023-07-25 15:20:00,151.11,151.32,151.05,151.22,58534.0,150.2256,150.4343,150.1659,150.3349,58534.0
2023-07-25 15:30:00,151.22,151.35,151.13,151.33,84028.0,150.3349,150.4641,150.2454,150.4443,84028.0
2023-07-25 15:40:00,151.33,151.42,151.17,151.18,138886.0,150.4443,150.5337,150.2852,150.2951,138886.0
2023-07-25 15:50:00,151.2,151.38,151.01,151.22,378957.0,150.315,150.494,150.1261,150.3349,378957.0
2023-07-26 09:30:00,151.7,153.21,150.51,152.37,105929.0,150.8121,152.3133,149.6291,151.4782,105929.0
2023-07-26 09:40:00,152.31,152.45,151.64,152.2,81048.0,151.4185,151.5577,150.7525,151.3092,81048.0
2023-07-26 09:50:00,152.27,152.78,150.76,150.99,67906.0,151.3788,151.8858,149.8776,150.1063,67906.0
2023-07-26 10:00:00,150.79,151.11,149.27,149.28,53473.0,149.9074,150.2256,148.3963,148.4063,53473.0
2023-07-26 10:10:00,149.38,150.01,149.37,149.91,157996.0,148.5057,149.132,148.4957,149.0326,157996.0
2023-07-26 10:20:00,149.89,151.7,149.81,150.12,97455.0,149.0127,150.8121,148.9332,149.2413,97455.0
2023-07-26 10:30:00,150.07,150.94,149.58,149.88,72398.0,149.1916,150.0565,148.7045,149.0028,72398.0
2023-07-26 10:40:00,149.88,150.12,149.31,149.77,56780.0,149.0028,149.2413,148.4361,148.8934,56780.0
2023-07-26 10:50:00,149.78,150.31,149.67,150.25,203838.0,148.9033,149.4302,148.794,149.3706,203838.0
2023-07-26 11:00:00,150.41,150.56,150.16,150.25,103140.0,149.5297,149.6788,149.2811,149.3706,103140.0
2023-07-26 11:10:00,150.25,150.36,149.6,149.8,96453.0,149.3706,149.4799,148.7244,148.9232,96453.0
2023-07-26 11:20:00,149.75,149.77,149.33,149.64,83242.0,148.8735,148.8934,148.456,148.7642,83242.0
2023-07-26 11:30:00,149.61,149.73,149.42,149.44,35401.0,148.7343,148.8536,148.5454,148.5653,35401.0
2023-07-26 11:40:00,149.44,149.66,149.36,149.59,33131.0,148.5653,148.784,148.4858,148.7144,33131.0
2023-07-26 11:50:00,149.55,150.1,149.47,150.1,29326.0,148.6747,149.2215,148.5952,149.2215,29326.0
2023-07-26 12:00:00,150.1,150.4,149.9,150.32,28630.0,149.2215,149.5197,149.0226,149.4402,28630.0
2023-07-26 12:10:00,150.33,150.44,149.92,149.93,162824.0,149.4501,149.5595,149.0425,149.0525,162824.0
2023-07-26 12:20:00,149.87,150.0,149.53,149.55,28344.0,148.9928,149.1221,148.6548,148.6747,28344.0
2023-07-26 12:30:00,149.55,149.59,148.71,148.82,50970.0,148.6747,148.7144,147.8396,147.949,50970.0
2023-07-26 12:40:00,148.87,148.87,147.94,148.51,46239.0,147.9987,147.9987,147.0741,147.6408,46239.0
2023-07-26 12:50:00,148.51,148.7,148.23,148.69,52048.0,147.6408,147.8297,147.3624,147.8197,52048.0
2023-07-26 13:00:00,148.72,149.03,148.61,148.67,20001.0,147.8495,148.1577,147.7402,147.7998,20001.0
2023-07-26 13:10:00,148.66,148.88,148.48,148.88,41068.0,147.7899,148.0086,147.6109,148.0086,41068.0
2023-07-26 13:20:00,148.9,149.04,148.59,148.6,32110.0,148.0285,148.1677,147.7203,147.7302,32110.0
2023-07-26 13:30:00,148.61,148.91,148.5,148.64,28414.0,147.7402,148.0384,147.6308,147.77,28414.0
2023-07-26 13:40:00,148.65,149.08,148.65,148.97,19887.0,147.78,148.2074,147.78,148.0981,19887.0
2023-07-26 13:50:00,148.99,149.11,148.96,149.04,17310.0,148.118,148.2373,148.0881,148.1677,17310.0
2023-07-26 14:00:00,149.03,149.82,148.88,149.75,58073.0,148.1577,148.9431,148.0086,148.8735,58073.0
2023-07-26 14:10:00,149.77,149.94,149.61,149.65,47400.0,148.8934,149.0624,148.7343,148.7741,47400.0
2023-07-26 14:20:00,149.66,149.78,149.39,149.6,142581.0,148.784,148.9033,148.5156,148.7244,142581.0
2023-07-26 14:30:00,149.59,149.99,149.58,149.89,113731.0,148.7144,149.1121,148.7045,149.0127,113731.0
2023-07-26 14:40:00,149.88,150.24,149.78,149.86,195977.0,149.0028,149.3606,148.9033,148.9829,195977.0
2023-07-26 14:50:00,149.86,150.4,149.83,150.22,71695.0,148.9829,149.5197,148.953,149.3408,71695.0
2023-07-26 15:00:00,150.23,150.44,149.65,149.88,58275.0,149.3507,149.5595,148.7741,149.0028,58275.0
2023-07-26 15:10:00,149.88,150.19,149.76,150.0,37272.0,149.0028,149.3109,148.8835,149.1221,37272.0
2023-07-26 15:20:00,150.02,150.2,149.9,150.2,38132.0,149.1419,149.3209,149.0226,149.3209,38132.0
2023-07-26 15:30:00,150.21,150.21,149.73,149.75,77229.0,149.3308,149.3308,148.8536,148.8735,77229.0
2023-07-26 15:40:00,149.77,150.06,149.73,149.97,147033.0,148.8934,149.1817,148.8536,149.0922,147033.0
2023-07-26 15:50:00,149.94,150.3,149.89,150.27,330944.0,149.0624,149.4203,149.0127,149.3905,330944.0
2023-07-27 09:30:00,152.1,152.2,151.09,152.16,74647.0,151.2098,151.3092,150.2057,151.2694,74647.0
2023-07-27 09:40:00,152.17,153.12,152.12,153.12,52186.0,151.2793,152.2238,151.2296,152.2238,52186.0
2023-07-27 09:50:00,153.21,153.62,153.11,153.52,35632.0,152.3133,152.7209,152.2138,152.6214,35632.0
2023-07-27 10:00:00,153.55,154.0,153.42,153.78,50101.0,152.6513,153.0986,152.522,152.8799,50101.0
2023-07-27 10:10:00,153.75,154.19,153.51,154.07,30262.0,152.8501,153.2875,152.6115,153.1682,30262.0
2023-07-27 10:20:00,154.12,154.12,153.55,154.02,27320.0,153.2179,153.2179,152.6513,153.1185,27320.0
2023-07-27 10:30:00,154.04,154.06,153.35,153.66,41526.0,153.1384,153.1583,152.4524,152.7606,41526.0
2023-07-27 10:40:00,153.64,153.91,153.27,153.31,44449.0,152.7407,153.0092,152.3729,152.4127,44449.0
2023-07-27 10:50:00,153.35,153.89,153.35,153.69,33527.0,152.4524,152.9893,152.4524,152.7905,33527.0
2023-07-27 11:00:00,153.72,153.82,153.1,153.22,40203.0,152.8203,152.9197,152.2039,152.3232,40203.0
2023-07-27 11:10:00,153.23,153.47,153.19,153.47,18151.0,152.3331,152.5717,152.2934,152.5717,18151.0
2023-07-27 11:20:00,153.43,153.48,153.19,153.32,19665.0,152.532,152.5817,152.2934,152.4226,19665.0
2023-07-27 11:30:00,153.35,153.41,153.2,153.39,30271.0,152.4524,152.5121,152.3033,152.4922,30271.0
2023-07-27 11:40:00,153.38,153.46,153.17,153.46,19428.0,152.4823,152.5618,152.2735,152.5618,19428.0
2023-07-27 11:50:00,153.42,153.65,153.25,153.65,15398.0,152.522,152.7507,152.353,152.7507,15398.0
2023-07-27 12:00:00,153.66,153.8,153.53,153.73,12916.0,152.7606,152.8998,152.6314,152.8302,12916.0
2023-07-27 12:10:00,153.77,153.77,153.31,153.45,16581.0,152.87,152.87,152.4127,152.5519,16581.0
2023-07-27 12:20:00,153.48,153.61,153.19,153.61,32806.0,152.5817,152.7109,152.2934,152.7109,32806.0
2023-07-27 12:30:00,153.65,153.72,153.4,153.52,10809.0,152.7507,152.8203,152.5021,152.6214,10809.0
2023-07-27 12:40:00,153.52,153.67,153.45,153.53,35975.0,152.6214,152.7706,152.5519,152.6314,35975.0
2023-07-27 12:50:00,153.52,153.84,153.5,153.64,18716.0,152.6214,152.9396,152.6016,152.7407,18716.0
2023-07-27 13:00:00,153.63,153.63,153.4,153.56,28162.0,152.7308,152.7308,152.5021,152.6612,28162.0
2023-07-27 13:10:00,153.6,153.64,153.36,153.42,29845.0,152.701,152.7407,152.4624,152.522,29845.0
2023-07-27 13:20:00,153.42,153.43,152.96,153.09,34968.0,152.522,152.532,152.0647,152.194,34968.0
2023-07-27 13:30:00,153.09,153.35,152.95,153.31,22877.0,152.194,152.4524,152.0548,152.4127,22877.0
2023-07-27 13:40:00,153.34,153.64,153.28,153.41,18832.0,152.4425,152.7407,152.3829,152.5121,18832.0
2023-07-27 13:50:00,153.39,153.54,153.32,153.42,14381.0,152.4922,152.6413,152.4226,152.522,14381.0
2023-07-27 14:00:00,153.41,153.41,153.19,153.35,27900.0,152.5121,152.5121,152.2934,152.4524,27900.0
2023-07-27 14:10:00,153.28,153.32,152.84,153.03,39574.0,152.3829,152.4226,151.9454,152.1343,39574.0
2023-07-27 14:20:00,153.08,153.3,153.02,153.28,23615.0,152.184,152.4027,152.1244,152.3829,23615.0
2023-07-27 14:30:00,153.32,153.46,153.18,153.29,18035.0,152.4226,152.5618,152.2834,152.3928,18035.0
2023-07-27 14:40:00,153.28,153.39,153.19,153.2,18737.0,152.3829,152.4922,152.2934,152.3033,18737.0
2023-07-27 14:50:00,153.2,153.23,152.59,152.62,56477.0,152.3033,152.3331,151.6969,151.7267,56477.0
2023-07-27 15:00:00,152.58,152.68,152.19,152.25,61441.0,151.6869,151.7864,151.2992,151.3589,61441.0
2023-07-27 15:10:00,152.25,152.59,152.24,152.52,41666.0,151.3589,151.6969,151.3489,151.6273,41666.0
2023-07-27 15:20:00,152.48,152.53,152.09,152.17,35968.0,151.5875,151.6372,151.1998,151.2793,35968.0
2023-07-27 15:30:00,152.17,152.51,152.17,152.46,40187.0,151.2793,151.6174,151.2793,151.5677,40187.0
2023-07-27 15:40:00,152.47,152.54,152.09,152.2,64057.0,151.5776,151.6472,151.1998,151.3092,64057.0
2023-07-27 15:50:00,152.22,152.68,152.22,152.64,169302.0,151.3291,151.7864,151.3291,151.7466,169302.0
2023-07-28 09:30:00,153.89,154.52,153.49,154.42,38114.0,152.9893,153.6156,152.5916,153.5162,38114.0
2023-07-28 09:40:00,154.55,154.97,154.51,154.92,41037.0,153.6454,154.063,153.6057,154.0133,41037.0
2023-07-28 09:50:00,154.91,154.95,154.54,154.86,27183.0,154.0033,154.0431,153.6355,153.9536,27183.0
2023-07-28 10:00:00,154.68,154.98,154.68,154.92,43618.0,153.7747,154.0729,153.7747,154.0133,43618.0
2023-07-28 10:10:00,154.87,154.98,154.56,154.67,29271.0,153.9635,154.0729,153.6554,153.7647,29271.0
2023-07-28 10:20:00,154.68,154.95,154.27,154.5,45935.0,153.7747,154.0431,153.3671,153.5957,45935.0
2023-07-28 10:30:00,154.47,154.77,154.45,154.72,24219.0,153.5659,153.8641,153.546,153.8144,24219.0
2023-07-28 10:40:00,154.72,155.16,154.67,155.11,38944.0,153.8144,154.2518,153.7647,154.2021,38944.0
2023-07-28 10:50:00,155.14,155.14,154.66,154.88,46963.0,154.232,154.232,153.7548,153.9735,46963.0
2023-07-28 11:00:00,154.86,154.86,154.23,154.48,35353.0,153.9536,153.9536,153.3273,153.5758,35353.0
2023-07-28 11:10:00,154.48,154.69,154.36,154.47,22531.0,153.5758,153.7846,153.4565,153.5659,22531.0
2023-07-28 11:20:00,154.47,154.57,154.35,154.56,22021.0,153.5659,153.6653,153.4466,153.6554,22021.0
2023-07-28 11:30:00,154.59,154.89,154.55,154.61,49443.0,153.6852,153.9834,153.6454,153.7051,49443.0
2023-07-28 11:40:00,154.65,154.85,154.65,154.72,53006.0,153.7448,153.9437,153.7448,153.8144,53006.0
2023-07-28 11:50:00,154.68,154.84,154.53,154.7,22046.0,153.7747,153.9337,153.6255,153.7945,22046.0
2023-07-28 12:00:00,154.71,154.73,154.34,154.37,12704.0,153.8045,153.8244,153.4366,153.4665,12704.0
2023-07-28 12:10:00,154.34,154.56,154.19,154.48,56110.0,153.4366,153.6554,153.2875,153.5758,56110.0
2023-07-28 12:20:00,154.48,154.68,154.4,154.47,17810.0,153.5758,153.7747,153.4963,153.5659,17810.0
2023-07-28 12:30:00,154.47,154.68,154.41,154.53,22017.0,153.5659,153.7747,153.5062,153.6255,22017.0
2023-07-28 12:40:00,154.55,154.57,154.29,154.29,33402.0,153.6454,153.6653,153.3869,153.3869,33402.0
2023-07-28 12:50:00,154.27,154.29,154.02,154.26,35137.0,153.3671,153.3869,153.1185,153.3571,35137.0
2023-07-28 13:00:00,154.24,154.25,153.94,154.06,19587.0,153.3372,153.3472,153.039,153.1583,19587.0
2023-07-28 13:10:00,154.06,154.12,153.87,153.91,21849.0,153.1583,153.2179,152.9694,153.0092,21849.0
2023-07-28 13:20:00,153.92,153.96,153.74,153.87,28913.0,153.0191,153.0589,152.8402,152.9694,28913.0
2023-07-28 13:30:00,153.86,154.02,153.64,153.67,22731.0,152.9595,153.1185,152.7407,152.7706,22731.0
2023-07-28 13:40:00,153.63,153.67,153.47,153.5,16703.0,152.7308,152.7706,152.5717,152.6016,16703.0
2023-07-28 13:50:00,153.45,153.55,153.27,153.33,22349.0,152.5519,152.6513,152.3729,152.4326,22349.0
2023-07-28 14:00:00,153.34,153.86,153.33,153.79,17586.0,152.4425,152.9595,152.4326,152.8899,17586.0
2023-07-28 14:10:00,153.8,153.92,153.72,153.79,21877.0,152.8998,153.0191,152.8203,152.8899,21877.0
2023-07-28 14:20:00,153.8,154.03,153.8,153.95,21234.0,152.8998,153.1285,152.8998,153.0489,21234.0
2023-07-28 14:30:00,153.95,153.97,153.65,153.67,16607.0,153.0489,153.0688,152.7507,152.7706,16607.0
2023-07-28 14:40:00,153.71,154.03,153.7,154.03,21482.0,152.8103,153.1285,152.8004,153.1285,21482.0
2023-07-28 14:50:00,154.03,154.24,154.02,154.12,21260.0,153.1285,153.3372,153.1185,153.2179,21260.0
2023-07-28 15:00:00,154.15,154.31,153.97,154.21,41051.0,153.2478,153.4068,153.0688,153.3074,41051.0
2023-07-28 15:10:00,154.21,154.45,154.14,154.28,124989.0,153.3074,153.546,153.2378,153.377,124989.0
2023-07-28 15:20:00,154.26,154.28,153.87,154.0,41586.0,153.3571,153.377,152.9694,153.0986,41586.0
2023-07-28 15:30:00,153.95,154.24,153.92,154.11,42470.0,153.0489,153.3372,153.0191,153.208,42470.0
2023-07-28 15:40:00,154.12,154.14,153.91,154.03,56860.0,153.2179,153.2378,153.0092,153.1285,56860.0
2023-07-28 15:50:00,154.03,154.41,153.98,154.17,186988.0,153.1285,153.5062,153.0788,153.2676,186988.0
2023-07-31 09:30:00,154.87,154.88,154.01,154.29,30295.0,153.9635,153.9735,153.1086,153.3869,30295.0
2023-07-31 09:40:00,154.23,155.52,154.22,155.48,16246.0,153.3273,154.6097,153.3174,154.57,16246.0
2023-07-31 09:50:00,155.52,156.3,155.48,155.78,21735.0,154.6097,155.3852,154.57,154.8682,21735.0
2023-07-31 10:00:00,155.88,155.91,155.53,155.62,22842.0,154.9676,154.9975,154.6197,154.7092,22842.0
2023-07-31 10:10:00,155.59,155.79,155.27,155.27,14963.0,154.6793,154.8782,154.3612,154.3612,14963.0
2023-07-31 10:20:00,155.31,155.76,155.31,155.34,13096.0,154.401,154.8483,154.401,154.4308,13096.0
2023-07-31 10:30:00,155.3,155.57,154.93,155.56,13575.0,154.391,154.6594,154.0232,154.6495,13575.0
2023-07-31 10:40:00,155.54,155.81,155.52,155.69,19963.0,154.6296,154.898,154.6097,154.7787,19963.0
2023-07-31 10:50:00,155.64,155.66,155.11,155.39,13967.0,154.729,154.7489,154.2021,154.4805,13967.0
2023-07-31 11:00:00,155.3,155.82,155.27,155.75,24290.0,154.391,154.908,154.3612,154.8384,24290.0
2023-07-31 11:10:00,155.73,155.98,155.62,155.68,32439.0,154.8185,155.067,154.7092,154.7688,32439.0
2023-07-31 11:20:00,155.69,155.69,155.3,155.3,15663.0,154.7787,154.7787,154.391,154.391,15663.0
2023-07-31 11:30:00,155.35,155.35,154.97,154.97,8115.0,154.4407,154.4407,154.063,154.063,8115.0
2023-07-31 11:40:00,154.92,155.31,154.81,155.29,10807.0,154.0133,154.401,153.9039,154.3811,10807.0
2023-07-31 11:50:00,155.23,155.23,155.02,155.16,15105.0,154.3214,154.3214,154.1127,154.2518,15105.0
2023-07-31 12:00:00,155.1,155.31,155.06,155.16,10698.0,154.1922,154.401,154.1524,154.2518,10698.0
2023-07-31 12:10:00,155.16,155.28,155.07,155.18,6846.0,154.2518,154.3711,154.1624,154.2717,6846.0
2023-07-31 12:20:00,155.15,155.17,154.98,155.04,10226.0,154.2419,154.2618,154.0729,154.1326,10226.0
2023-07-31 12:30:00,155.04,155.11,154.88,155.0,9038.0,154.1326,154.2021,153.9735,154.0928,9038.0
2023-07-31 12:40:00,155.04,155.22,154.88,155.22,6020.0,154.1326,154.3115,153.9735,154.3115,6020.0
2023-07-31 12:50:00,155.23,155.24,154.94,154.99,9657.0,154.3214,154.3314,154.0331,154.0828,9657.0
2023-07-31 13:00:00,154.99,155.11,154.89,155.1,6403.0,154.0828,154.2021,153.9834,154.1922,6403.0
2023-07-31 13:10:00,155.14,155.18,155.02,155.08,10545.0,154.232,154.2717,154.1127,154.1723,10545.0
2023-07-31 13:20:00,155.1,155.23,154.99,154.99,8354.0,154.1922,154.3214,154.0828,154.0828,8354.0
2023-07-31 13:30:00,155.05,155.35,155.03,155.27,10509.0,154.1425,154.4407,154.1226,154.3612,10509.0
2023-07-31 13:40:00,155.25,155.29,155.06,155.13,10069.0,154.3413,154.3811,154.1524,154.222,10069.0
2023-07-31 13:50:00,155.15,155.15,155.03,155.09,9014.0,154.2419,154.2419,154.1226,154.1823,9014.0
2023-07-31 14:00:00,155.13,155.31,155.13,155.22,12549.0,154.222,154.401,154.222,154.3115,12549.0
2023-07-31 14:10:00,155.29,155.29,155.02,155.1,7765.0,154.3811,154.3811,154.1127,154.1922,7765.0
2023-07-31 14:20:00,155.09,155.14,154.94,155.07,7202.0,154.1823,154.232,154.0331,154.1624,7202.0
2023-07-31 14:30:00,155.07,155.25,155.07,155.22,6353.0,154.1624,154.3413,154.1624,154.3115,6353.0
2023-07-31 14:40:00,155.22,155.31,155.14,155.21,21391.0,154.3115,154.401,154.232,154.3016,21391.0
2023-07-31 14:50:00,155.2,155.45,155.17,155.37,9837.0,154.2916,154.5402,154.2618,154.4606,9837.0
2023-07-31 15:00:00,155.34,155.43,155.2,155.32,20244.0,154.4308,154.5203,154.2916,154.4109,20244.0
2023-07-31 15:10:00,155.32,155.48,155.26,155.34,22104.0,154.4109,154.57,154.3513,154.4308,22104.0
2023-07-31 15:20:00,155.33,155.48,155.25,155.45,19234.0,154.4209,154.57,154.3413,154.5402,19234.0
2023-07-31 15:30:00,155.46,155.54,155.31,155.39,33455.0,154.5501,154.6296,154.401,154.4805,33455.0
2023-07-31 15:40:00,155.41,155.56,155.3,155.35,38721.0,154.5004,154.6495,154.391,154.4407,38721.0
2023-07-31 15:50:00,155.33,155.58,155.15,155.49,149798.0,154.4209,154.6694,154.2419,154.5799,149798.0
2023-08-01 09:30:00,154.7,155.37,154.62,154.86,28913.0,153.7945,154.4606,153.715,153.9536,28913.0
2023-08-01 09:40:00,154.84,156.44,154.78,155.33,40888.0,153.9337,155.5244,153.8741,154.4209,40888.0
2023-08-01 09:50:00,155.31,155.7,155.05,155.61,17889.0,154.401,154.7887,154.1425,154.6992,17889.0
2023-08-01 10:00:00,155.54,155.57,154.54,154.54,15949.0,154.6296,154.6594,153.6355,153.6355,15949.0
2023-08-01 10:10:00,154.52,154.77,154.28,154.31,16389.0,153.6156,153.8641,153.377,153.4068,16389.0
2023-08-01 10:20:00,154.31,154.33,153.9,154.21,15526.0,153.4068,153.4267,152.9992,153.3074,15526.0
2023-08-01 10:30:00,154.24,154.29,153.91,154.07,13140.0,153.3372,153.3869,153.0092,153.1682,13140.0
2023-08-01 10:40:00,154.09,154.09,153.81,153.96,16019.0,153.1881,153.1881,152.9098,153.0589,16019.0
2023-08-01 10:50:00,154.01,154.26,153.98,154.09,9871.0,153.1086,153.3571,153.0788,153.1881,9871.0
2023-08-01 11:00:00,154.05,154.5,154.05,154.34,16355.0,153.1483,153.5957,153.1483,153.4366,16355.0
2023-08-01 11:10:00,154.29,154.53,154.17,154.38,25292.0,153.3869,153.6255,153.2676,153.4764,25292.0
2023-08-01 11:20:00,154.37,154.77,154.31,154.77,11123.0,153.4665,153.8641,153.4068,153.8641,11123.0
2023-08-01 11:30:00,154.78,154.84,154.36,154.36,13281.0,153.8741,153.9337,153.4565,153.4565,13281.0
2023-08-01 11:40:00,154.37,154.6,154.13,154.56,14507.0,153.4665,153.6951,153.2279,153.6554,14507.0
2023-08-01 11:50:00,154.56,154.66,154.38,154.49,12820.0,153.6554,153.7548,153.4764,153.5858,12820.0
2023-08-01 12:00:00,154.47,154.75,154.37,154.75,7899.0,153.5659,153.8442,153.4665,153.8442,7899.0
2023-08-01 12:10:00,154.81,154.9,154.64,154.7,12383.0,153.9039,153.9934,153.7349,153.7945,12383.0
2023-08-01 12:20:00,154.71,154.78,154.42,154.53,23357.0,153.8045,153.8741,153.5162,153.6255,23357.0
2023-08-01 12:30:00,154.52,154.66,154.4,154.48,57450.0,153.6156,153.7548,153.4963,153.5758,57450.0
2023-08-01 12:40:00,154.54,154.57,154.39,154.39,14753.0,153.6355,153.6653,153.4864,153.4864,14753.0
2023-08-01 12:50:00,154.39,154.49,154.14,154.47,16872.0,153.4864,153.5858,153.2378,153.5659,16872.0
2023-08-01 13:00:00,154.46,154.52,154.38,154.41,10357.0,153.5559,153.6156,153.4764,153.5062,10357.0
2023-08-01 13:10:00,154.38,154.54,154.31,154.41,13410.0,153.4764,153.6355,153.4068,153.5062,13410.0
2023-08-01 13:20:00,154.43,154.54,154.37,154.43,14718.0,153.5261,153.6355,153.4665,153.5261,14718.0
2023-08-01 13:30:00,154.4,154.4,154.18,154.25,11974.0,153.4963,153.4963,153.2776,153.3472,11974.0
2023-08-01 13:40:00,154.24,154.54,154.22,154.38,9917.0,153.3372,153.6355,153.3174,153.4764,9917.0
2023-08-01 13:50:00,154.38,154.53,154.37,154.5,8548.0,153.4764,153.6255,153.4665,153.5957,8548.0
2023-08-01 14:00:00,154.46,154.76,154.45,154.76,10609.0,153.5559,153.8542,153.546,153.8542,10609.0
2023-08-01 14:10:00,154.74,154.8,154.7,154.73,8894.0,153.8343,153.894,153.7945,153.8244,8894.0
2023-08-01 14:20:00,154.71,154.77,154.53,154.64,14517.0,153.8045,153.8641,153.6255,153.7349,14517.0
2023-08-01 14:30:00,154.62,154.65,154.47,154.62,14242.0,153.715,153.7448,153.5659,153.715,14242.0
2023-08-01 14:40:00,154.63,154.84,154.63,154.84,13621.0,153.725,153.9337,153.725,153.9337,13621.0
2023-08-01 14:50:00,154.87,154.91,154.77,154.9,14001.0,153.9635,154.0033,153.8641,153.9934,14001.0
2023-08-01 15:00:00,154.91,154.98,154.88,154.97,8336.0,154.0033,154.0729,153.9735,154.063,8336.0
2023-08-01 15:10:00,154.98,154.98,154.77,154.77,9005.0,154.0729,154.0729,153.8641,153.8641,9005.0
2023-08-01 15:20:00,154.78,154.8,154.57,154.6,14837.0,153.8741,153.894,153.6653,153.6951,14837.0
2023-08-01 15:30:00,154.61,154.85,154.59,154.59,26995.0,153.7051,153.9437,153.6852,153.6852,26995.0
2023-08-01 15:40:00,154.58,154.73,154.47,154.61,40198.0,153.6752,153.8244,153.5659,153.7051,40198.0
2023-08-01 15:50:00,154.68,154.68,154.24,154.57,111979.0,153.7747,153.7747,153.3372,153.6653,111979.0
2023-08-02 09:30:00,153.4,154.15,153.09,154.14,16713.0,152.5021,153.2478,152.194,153.2378,16713.0
2023-08-02 09:40:00,154.29,154.7,154.1,154.59,16635.0,153.3869,153.7945,153.1981,153.6852,16635.0
2023-08-02 09:50:00,154.54,154.7,154.28,154.56,13265.0,153.6355,153.7945,153.377,153.6554,13265.0
2023-08-02 10:00:00,154.53,155.11,154.48,154.95,17290.0,153.6255,154.2021,153.5758,154.0431,17290.0
2023-08-02 10:10:00,154.92,155.34,154.81,154.95,13966.0,154.0133,154.4308,153.9039,154.0431,13966.0
2023-08-02 10:20:00,155.09,155.25,154.94,155.2,11719.0,154.1823,154.3413,154.0331,154.2916,11719.0
2023-08-02 10:30:00,155.2,155.26,154.83,154.83,10372.0,154.2916,154.3513,153.9238,153.9238,10372.0
2023-08-02 10:40:00,154.86,155.03,154.78,154.78,10928.0,153.9536,154.1226,153.8741,153.8741,10928.0
2023-08-02 10:50:00,154.94,155.05,154.71,154.83,8177.0,154.0331,154.1425,153.8045,153.9238,8177.0
2023-08-02 11:00:00,154.9,155.15,154.87,155.06,11971.0,153.9934,154.2419,153.9635,154.1524,11971.0
2023-08-02 11:10:00,155.14,155.17,154.93,155.05,10160.0,154.232,154.2618,154.0232,154.1425,10160.0
2023-08-02 11:20:00,155.1,155.39,154.92,155.28,15869.0,154.1922,154.4805,154.0133,154.3711,15869.0
2023-08-02 11:30:00,155.26,155.68,155.26,155.54,12016.0,154.3513,154.7688,154.3513,154.6296,12016.0
2023-08-02 11:40:00,155.55,155.56,155.1,155.21,11907.0,154.6396,154.6495,154.1922,154.3016,11907.0
2023-08-02 11:50:00,155.33,155.39,155.08,155.18,14328.0,154.4209,154.4805,154.1723,154.2717,14328.0
2023-08-02 12:00:00,155.27,155.28,155.08,155.08,7582.0,154.3612,154.3711,154.1723,154.1723,7582.0
2023-08-02 12:10:00,155.08,155.23,154.9,155.09,12671.0,154.1723,154.3214,153.9934,154.1823,12671.0
2023-08-02 12:20:00,155.22,155.22,155.08,155.08,6926.0,154.3115,154.3115,154.1723,154.1723,6926.0
2023-08-02 12:30:00,155.15,155.17,154.91,154.99,7441.0,154.2419,154.2618,154.0033,154.0828,7441.0
2023-08-02 12:40:00,154.97,155.13,154.91,154.94,7865.0,154.063,154.222,154.0033,154.0331,7865.0
2023-08-02 12:50:00,154.93,154.93,154.65,154.73,7712.0,154.0232,154.0232,153.7448,153.8244,7712.0
2023-08-02 13:00:00,154.7,154.82,154.55,154.66,8078.0,153.7945,153.9138,153.6454,153.7548,8078.0
2023-08-02 13:10:00,154.66,154.71,154.57,154.62,8029.0,153.7548,153.8045,153.6653,153.715,8029.0
2023-08-02 13:20:00,154.58,154.6,154.47,154.58,5405.0,153.6752,153.6951,153.5659,153.6752,5405.0
2023-08-02 13:30:00,154.6,154.63,154.41,154.41,10396.0,153.6951,153.725,153.5062,153.5062,10396.0
2023-08-02 13:40:00,154.39,154.39,154.16,154.18,12309.0,153.4864,153.4864,153.2577,153.2776,12309.0
2023-08-02 13:50:00,154.17,154.17,153.87,153.87,10134.0,153.2676,153.2676,152.9694,152.9694,10134.0
2023-08-02 14:00:00,153.85,153.9,153.66,153.67,8264.0,152.9495,152.9992,152.7606,152.7706,8264.0
2023-08-02 14:10:00,153.66,153.66,153.53,153.61,18187.0,152.7606,152.7606,152.6314,152.7109,18187.0
2023-08-02 14:20:00,153.57,153.64,153.5,153.57,10919.0,152.6712,152.7407,152.6016,152.6712,10919.0
2023-08-02 14:30:00,153.57,153.61,153.43,153.53,12272.0,152.6712,152.7109,152.532,152.6314,12272.0
2023-08-02 14:40:00,153.51,153.54,153.14,153.42,9772.0,152.6115,152.6413,152.2437,152.522,9772.0
2023-08-02 14:50:00,153.43,153.5,153.34,153.37,10568.0,152.532,152.6016,152.4425,152.4723,10568.0
2023-08-02 15:00:00,153.4,153.47,153.17,153.17,20131.0,152.5021,152.5717,152.2735,152.2735,20131.0
2023-08-02 15:10:00,153.19,153.49,153.19,153.49,22155.0,152.2934,152.5916,152.2934,152.5916,22155.0
2023-08-02 15:20:00,153.49,153.57,153.29,153.36,20305.0,152.5916,152.6712,152.3928,152.4624,20305.0
2023-08-02 15:30:00,153.37,153.52,153.29,153.37,30378.0,152.4723,152.6214,152.3928,152.4723,30378.0
2023-08-02 15:40:00,153.4,153.53,153.3,153.46,39622.0,152.5021,152.6314,152.4027,152.5618,39622.0
2023-08-02 15:50:00,153.44,153.51,153.15,153.22,104625.0,152.5419,152.6115,152.2536,152.3232,104625.0
2023-08-03 09:30:00,150.81,150.88,149.19,149.74,83140.0,149.9273,149.9969,148.3168,148.8636,83140.0
2023-08-03 09:40:00,149.73,150.21,149.03,149.17,29395.0,148.8536,149.3308,148.1577,148.2969,29395.0
2023-08-03 09:50:00,148.99,149.54,148.44,148.97,48471.0,148.118,148.6647,147.5712,148.0981,48471.0
2023-08-03 10:00:00,149.22,149.31,148.59,148.6,16231.0,148.3466,148.4361,147.7203,147.7302,16231.0
2023-08-03 10:10:00,148.65,149.19,148.26,149.16,76100.0,147.78,148.3168,147.3922,148.287,76100.0
2023-08-03 10:20:00,149.21,149.31,148.49,148.69,20865.0,148.3367,148.4361,147.6209,147.8197,20865.0
2023-08-03 10:30:00,148.69,149.45,148.69,149.25,25554.0,147.8197,148.5753,147.8197,148.3764,25554.0
2023-08-03 10:40:00,149.16,149.26,148.93,148.94,18630.0,148.287,148.3864,148.0583,148.0683,18630.0
2023-08-03 10:50:00,148.94,149.39,148.94,149.31,13993.0,148.0683,148.5156,148.0683,148.4361,13993.0
2023-08-03 11:00:00,149.35,149.35,148.96,149.23,12453.0,148.4759,148.4759,148.0881,148.3566,12453.0
2023-08-03 11:10:00,149.22,149.65,149.13,149.6,14331.0,148.3466,148.7741,148.2571,148.7244,14331.0
2023-08-03 11:20:00,149.66,149.95,149.61,149.88,25575.0,148.784,149.0723,148.7343,149.0028,25575.0
2023-08-03 11:30:00,149.92,150.01,149.78,149.92,17392.0,149.0425,149.132,148.9033,149.0425,17392.0
2023-08-03 11:40:00,149.95,150.07,149.66,149.93,16797.0,149.0723,149.1916,148.784,149.0525,16797.0
2023-08-03 11:50:00,149.88,150.05,149.78,149.91,22056.0,149.0028,149.1718,148.9033,149.0326,22056.0
2023-08-03 12:00:00,149.87,149.87,149.41,149.61,42861.0,148.9928,148.9928,148.5355,148.7343,42861.0
2023-08-03 12:10:00,149.6,149.76,149.5,149.71,11349.0,148.7244,148.8835,148.625,148.8337,11349.0
2023-08-03 12:20:00,149.72,149.77,149.64,149.71,9872.0,148.8437,148.8934,148.7642,148.8337,9872.0
2023-08-03 12:30:00,149.69,149.98,149.64,149.94,12379.0,148.8139,149.1022,148.7642,149.0624,12379.0
2023-08-03 12:40:00,149.94,150.05,149.86,149.97,16650.0,149.0624,149.1718,148.9829,149.0922,16650.0
2023-08-03 12:50:00,149.91,150.25,149.86,150.19,14493.0,149.0326,149.3706,148.9829,149.3109,14493.0
2023-08-03 13:00:00,150.19,150.19,149.94,150.01,12066.0,149.3109,149.3109,149.0624,149.132,12066.0
2023-08-03 13:10:00,150.01,150.18,149.97,150.05,14040.0,149.132,149.301,149.0922,149.1718,14040.0
2023-08-03 13:20:00,150.06,150.4,150.05,150.35,28626.0,149.1817,149.5197,149.1718,149.47,28626.0
2023-08-03 13:30:00,150.35,150.39,149.9,149.94,17681.0,149.47,149.5098,149.0226,149.0624,17681.0
2023-08-03 13:40:00,149.95,149.99,149.77,149.95,10796.0,149.0723,149.1121,148.8934,149.0723,10796.0
2023-08-03 13:50:00,149.94,150.04,149.84,149.96,31116.0,149.0624,149.1618,148.963,149.0823,31116.0
2023-08-03 14:00:00,149.96,150.17,149.85,150.14,13346.0,149.0823,149.2911,148.9729,149.2612,13346.0
2023-08-03 14:10:00,150.12,150.15,149.91,150.03,8743.0,149.2413,149.2712,149.0326,149.1519,8743.0
2023-08-03 14:20:00,150.0,150.18,149.99,150.0,14426.0,149.1221,149.301,149.1121,149.1221,14426.0
2023-08-03 14:30:00,150.0,150.03,149.8,149.84,13788.0,149.1221,149.1519,148.9232,148.963,13788.0
2023-08-03 14:40:00,149.81,150.1,149.81,150.06,8465.0,148.9332,149.2215,148.9332,149.1817,8465.0
2023-08-03 14:50:00,150.04,150.21,149.96,150.05,13572.0,149.1618,149.3308,149.0823,149.1718,13572.0
2023-08-03 15:00:00,150.04,150.05,149.9,150.0,42410.0,149.1618,149.1718,149.0226,149.1221,42410.0
2023-08-03 15:10:00,150.0,150.13,149.9,150.1,26896.0,149.1221,149.2513,149.0226,149.2215,26896.0
2023-08-03 15:20:00,150.14,150.65,150.14,150.53,22396.0,149.2612,149.7682,149.2612,149.6489,22396.0
2023-08-03 15:30:00,150.52,150.86,150.46,150.69,36675.0,149.639,149.977,149.5794,149.808,36675.0
2023-08-03 15:40:00,150.69,150.99,150.66,150.96,54726.0,149.808,150.1063,149.7782,150.0764,54726.0
2023-08-03 15:50:00,150.97,151.28,150.64,150.68,260585.0,150.0864,150.3946,149.7583,149.7981,260585.0
2023-08-04 09:30:00,151.99,151.99,150.62,150.66,28225.0,151.1004,151.1004,149.7384,149.7782,28225.0
2023-08-04 09:40:00,150.65,152.17,150.64,152.1,20921.0,149.7682,151.2793,149.7583,151.2098,20921.0
2023-08-04 09:50:00,152.11,152.25,151.48,151.81,26763.0,151.2197,151.3589,150.5934,150.9215,26763.0
2023-08-04 10:00:00,151.81,152.44,151.81,152.3,13254.0,150.9215,151.5478,150.9215,151.4086,13254.0
2023-08-04 10:10:00,152.29,152.52,152.12,152.34,14559.0,151.3986,151.6273,151.2296,151.4484,14559.0
2023-08-04 10:20:00,152.37,152.88,152.33,152.85,8339.0,151.4782,151.9852,151.4384,151.9554,8339.0
2023-08-04 10:30:00,152.9,153.17,152.63,152.98,15671.0,152.0051,152.2735,151.7367,152.0846,15671.0
2023-08-04 10:40:00,153.0,153.59,152.99,153.52,38560.0,152.1045,152.691,152.0945,152.6214,38560.0
2023-08-04 10:50:00,153.55,153.68,153.45,153.52,9742.0,152.6513,152.7805,152.5519,152.6214,9742.0
2023-08-04 11:00:00,153.51,153.51,153.08,153.21,13181.0,152.6115,152.6115,152.184,152.3133,13181.0
2023-08-04 11:10:00,153.17,153.48,153.17,153.41,10075.0,152.2735,152.5817,152.2735,152.5121,10075.0
2023-08-04 11:20:00,153.45,153.63,153.33,153.53,10489.0,152.5519,152.7308,152.4326,152.6314,10489.0
2023-08-04 11:30:00,153.56,153.69,153.42,153.63,13356.0,152.6612,152.7905,152.522,152.7308,13356.0
2023-08-04 11:40:00,153.63,153.96,153.59,153.73,13561.0,152.7308,153.0589,152.691,152.8302,13561.0
2023-08-04 11:50:00,153.77,153.93,153.64,153.84,22479.0,152.87,153.029,152.7407,152.9396,22479.0
2023-08-04 12:00:00,153.81,153.85,153.42,153.43,6032.0,152.9098,152.9495,152.522,152.532,6032.0
2023-08-04 12:10:00,153.5,154.04,153.5,153.84,13017.0,152.6016,153.1384,152.6016,152.9396,13017.0
2023-08-04 12:20:00,153.84,153.95,153.65,153.95,9316.0,152.9396,153.0489,152.7507,153.0489,9316.0
2023-08-04 12:30:00,153.99,154.0,153.77,153.98,4201.0,153.0887,153.0986,152.87,153.0788,4201.0
2023-08-04 12:40:00,153.98,154.06,153.84,154.06,6420.0,153.0788,153.1583,152.9396,153.1583,6420.0
2023-08-04 12:50:00,154.05,154.11,153.9,153.91,5081.0,153.1483,153.208,152.9992,153.0092,5081.0
2023-08-04 13:00:00,153.9,154.11,153.71,153.72,12009.0,152.9992,153.208,152.8103,152.8203,12009.0
2023-08-04 13:10:00,153.74,153.75,153.45,153.58,13850.0,152.8402,152.8501,152.5519,152.6811,13850.0
2023-08-04 13:20:00,153.6,153.79,153.46,153.56,10174.0,152.701,152.8899,152.5618,152.6612,10174.0
2023-08-04 13:30:00,153.49,153.52,153.44,153.45,4078.0,152.5916,152.6214,152.5419,152.5519,4078.0
2023-08-04 13:40:00,153.44,153.44,153.19,153.22,8008.0,152.5419,152.5419,152.2934,152.3232,8008.0
2023-08-04 13:50:00,153.18,153.23,152.82,152.9,10448.0,152.2834,152.3331,151.9255,152.0051,10448.0
2023-08-04 14:00:00,152.88,152.88,152.52,152.53,9033.0,151.9852,151.9852,151.6273,151.6372,9033.0
2023-08-04 14:10:00,152.53,152.78,152.34,152.43,10503.0,151.6372,151.8858,151.4484,151.5378,10503.0
2023-08-04 14:20:00,152.42,152.42,151.96,151.96,6762.0,151.5279,151.5279,151.0706,151.0706,6762.0
2023-08-04 14:30:00,151.93,152.01,151.61,151.61,8601.0,151.0408,151.1203,150.7226,150.7226,8601.0
2023-08-04 14:40:00,151.63,151.73,151.43,151.57,9171.0,150.7425,150.8419,150.5437,150.6829,9171.0
2023-08-04 14:50:00,151.6,151.8,151.33,151.42,11686.0,150.7127,150.9115,150.4443,150.5337,11686.0
2023-08-04 15:00:00,151.48,151.51,151.21,151.25,9388.0,150.5934,150.6232,150.325,150.3647,9388.0
2023-08-04 15:10:00,151.26,151.58,151.25,151.4,19075.0,150.3747,150.6928,150.3647,150.5139,19075.0
2023-08-04 15:20:00,151.4,151.49,151.31,151.49,14888.0,150.5139,150.6033,150.4244,150.6033,14888.0
2023-08-04 15:30:00,151.5,151.55,151.07,151.07,17258.0,150.6133,150.663,150.1858,150.1858,17258.0
2023-08-04 15:40:00,151.09,151.17,150.99,151.0,31414.0,150.2057,150.2852,150.1063,150.1162,31414.0
2023-08-04 15:50:00,151.02,151.4,150.98,151.39,85838.0,150.1361,150.5139,150.0963,150.5039,85838.0
2023-08-07 09:30:00,151.53,152.59,151.53,152.55,22322.0,150.6431,151.6969,150.6431,151.6571,22322.0
2023-08-07 09:40:00,152.49,152.66,152.02,152.19,13443.0,151.5975,151.7665,151.1302,151.2992,13443.0
2023-08-07 09:50:00,152.26,152.57,152.06,152.45,12940.0,151.3688,151.677,151.17,151.5577,12940.0
2023-08-07 10:00:00,152.44,152.44,151.72,152.34,18796.0,151.5478,151.5478,150.832,151.4484,18796.0
2023-08-07 10:10:00,152.41,152.42,152.0,152.32,10669.0,151.5179,151.5279,151.1103,151.4285,10669.0
2023-08-07 10:20:00,152.34,152.82,152.27,152.64,27986.0,151.4484,151.9255,151.3788,151.7466,27986.0
2023-08-07 10:30:00,152.69,152.89,152.54,152.79,16607.0,151.7963,151.9951,151.6472,151.8957,16607.0
2023-08-07 10:40:00,152.85,152.95,152.64,152.67,19832.0,151.9554,152.0548,151.7466,151.7764,19832.0
2023-08-07 10:50:00,152.67,152.67,152.4,152.57,14547.0,151.7764,151.7764,151.508,151.677,14547.0
2023-08-07 11:00:00,152.64,152.7,152.48,152.54,15650.0,151.7466,151.8062,151.5875,151.6472,15650.0
2023-08-07 11:10:00,152.6,152.83,152.49,152.5,15303.0,151.7068,151.9355,151.5975,151.6074,15303.0
2023-08-07 11:20:00,152.5,152.82,152.4,152.81,15662.0,151.6074,151.9255,151.508,151.9156,15662.0
2023-08-07 11:30:00,152.77,153.08,152.76,152.94,22049.0,151.8758,152.184,151.8659,152.0448,22049.0
2023-08-07 11:40:00,152.97,153.01,152.75,152.77,9744.0,152.0747,152.1144,151.856,151.8758,9744.0
2023-08-07 11:50:00,152.78,153.13,152.74,153.01,19126.0,151.8858,152.2337,151.846,152.1144,19126.0
2023-08-07 12:00:00,153.08,153.09,152.93,152.99,5186.0,152.184,152.194,152.0349,152.0945,5186.0
2023-08-07 12:10:00,153.05,153.18,152.94,153.18,5418.0,152.1542,152.2834,152.0448,152.2834,5418.0
2023-08-07 12:20:00,153.14,153.2,152.9,153.06,13416.0,152.2437,152.3033,152.0051,152.1641,13416.0
2023-08-07 12:30:00,153.02,153.03,152.84,152.95,11754.0,152.1244,152.1343,151.9454,152.0548,11754.0
2023-08-07 12:40:00,152.95,153.16,152.92,153.11,3553.0,152.0548,152.2636,152.025,152.2138,3553.0
2023-08-07 12:50:00,153.06,153.32,153.02,153.11,5236.0,152.1641,152.4226,152.1244,152.2138,5236.0
2023-08-07 13:00:00,153.16,153.21,152.98,153.11,4542.0,152.2636,152.3133,152.0846,152.2138,4542.0
2023-08-07 13:10:00,153.03,153.23,153.03,153.17,4535.0,152.1343,152.3331,152.1343,152.2735,4535.0
2023-08-07 13:20:00,153.13,153.18,153.04,153.06,5100.0,152.2337,152.2834,152.1443,152.1641,5100.0
2023-08-07 13:30:00,153.11,153.28,153.03,153.19,9355.0,152.2138,152.3829,152.1343,152.2934,9355.0
2023-08-07 13:40:00,153.25,153.43,153.22,153.43,5530.0,152.353,152.532,152.3232,152.532,5530.0
2023-08-07 13:50:00,153.39,153.45,153.28,153.33,5806.0,152.4922,152.5519,152.3829,152.4326,5806.0
2023-08-07 14:00:00,153.32,153.47,153.22,153.47,10877.0,152.4226,152.5717,152.3232,152.5717,10877.0
2023-08-07 14:10:00,153.49,153.58,153.42,153.57,5590.0,152.5916,152.6811,152.522,152.6712,5590.0
2023-08-07 14:20:00,153.56,153.57,153.34,153.39,8278.0,152.6612,152.6712,152.4425,152.4922,8278.0
2023-08-07 14:30:00,153.39,153.52,153.34,153.39,9690.0,152.4922,152.6214,152.4425,152.4922,9690.0
2023-08-07 14:40:00,153.41,153.5,153.39,153.41,7162.0,152.5121,152.6016,152.4922,152.5121,7162.0
2023-08-07 14:50:00,153.39,153.46,153.34,153.4,7969.0,152.4922,152.5618,152.4425,152.5021,7969.0
2023-08-07 15:00:00,153.45,153.48,153.24,153.24,14697.0,152.5519,152.5817,152.3431,152.3431,14697.0
2023-08-07 15:10:00,153.24,153.28,153.07,153.1,23610.0,152.3431,152.3829,152.1741,152.2039,23610.0
2023-08-07 15:20:00,153.12,153.16,153.07,153.15,14399.0,152.2238,152.2636,152.1741,152.2536,14399.0
2023-08-07 15:30:00,153.16,153.26,153.09,153.26,21750.0,152.2636,152.363,152.194,152.363,21750.0
2023-08-07 15:40:00,153.26,153.38,153.13,153.14,26134.0,152.363,152.4823,152.2337,152.2437,26134.0
2023-08-07 15:50:00,153.15,153.56,153.13,153.52,113216.0,152.2536,152.6612,152.2337,152.6214,113216.0
2023-08-08 09:30:00,152.4,152.8,152.26,152.3,20086.0,151.508,151.9057,151.3688,151.4086,20086.0
2023-08-08 09:40:00,152.31,153.37,152.3,153.13,13082.0,151.4185,152.4723,151.4086,152.2337,13082.0
2023-08-08 09:50:00,153.14,153.14,152.68,152.96,8277.0,152.2437,152.2437,151.7864,152.0647,8277.0
2023-08-08 10:00:00,152.9,153.06,152.53,152.54,8620.0,152.0051,152.1641,151.6372,151.6472,8620.0
2023-08-08 10:10:00,152.48,152.52,152.19,152.19,7862.0,151.5875,151.6273,151.2992,151.2992,7862.0
2023-08-08 10:20:00,152.1,152.34,152.0,152.32,5161.0,151.2098,151.4484,151.1103,151.4285,5161.0
2023-08-08 10:30:00,152.37,152.87,152.33,152.79,32030.0,151.4782,151.9753,151.4384,151.8957,32030.0
2023-08-08 10:40:00,152.73,153.1,152.68,153.07,21499.0,151.8361,152.2039,151.7864,152.1741,21499.0
2023-08-08 10:50:00,153.09,153.15,152.85,152.99,8644.0,152.194,152.2536,151.9554,152.0945,8644.0
2023-08-08 11:00:00,152.97,152.99,152.65,152.72,23049.0,152.0747,152.0945,151.7565,151.8261,23049.0
2023-08-08 11:10:00,152.71,152.9,152.67,152.9,11579.0,151.8162,152.0051,151.7764,152.0051,11579.0
2023-08-08 11:20:00,152.89,152.95,152.76,152.92,9227.0,151.9951,152.0548,151.8659,152.025,9227.0
2023-08-08 11:30:00,152.96,153.05,152.79,152.92,6990.0,152.0647,152.1542,151.8957,152.025,6990.0
2023-08-08 11:40:00,152.91,153.22,152.78,153.14,7926.0,152.015,152.3232,151.8858,152.2437,7926.0
2023-08-08 11:50:00,153.09,153.12,152.76,152.77,7643.0,152.194,152.2238,151.8659,151.8758,7643.0
2023-08-08 12:00:00,152.73,152.8,152.48,152.59,29286.0,151.8361,151.9057,151.5875,151.6969,29286.0
2023-08-08 12:10:00,152.59,152.71,152.59,152.71,5750.0,151.6969,151.8162,151.6969,151.8162,5750.0
2023-08-08 12:20:00,152.72,152.77,152.6,152.72,9926.0,151.8261,151.8758,151.7068,151.8261,9926.0
2023-08-08 12:30:00,152.76,152.83,152.57,152.59,26810.0,151.8659,151.9355,151.677,151.6969,26810.0
2023-08-08 12:40:00,152.64,152.7,152.45,152.64,10674.0,151.7466,151.8062,151.5577,151.7466,10674.0
2023-08-08 12:50:00,152.6,152.7,152.39,152.62,10584.0,151.7068,151.8062,151.4981,151.7267,10584.0
2023-08-08 13:00:00,152.64,152.72,152.53,152.55,12230.0,151.7466,151.8261,151.6372,151.6571,12230.0
2023-08-08 13:10:00,152.59,152.75,152.42,152.64,8872.0,151.6969,151.856,151.5279,151.7466,8872.0
2023-08-08 13:20:00,152.66,152.73,152.48,152.59,21144.0,151.7665,151.8361,151.5875,151.6969,21144.0
2023-08-08 13:30:00,152.59,152.67,152.41,152.65,18110.0,151.6969,151.7764,151.5179,151.7565,18110.0
2023-08-08 13:40:00,152.64,152.94,152.63,152.94,5738.0,151.7466,152.0448,151.7367,152.0448,5738.0
2023-08-08 13:50:00,152.95,153.15,152.9,153.0,4373.0,152.0548,152.2536,152.0051,152.1045,4373.0
2023-08-08 14:00:00,153.04,153.17,152.96,153.09,9351.0,152.1443,152.2735,152.0647,152.194,9351.0
2023-08-08 14:10:00,153.12,153.31,153.12,153.29,10125.0,152.2238,152.4127,152.2238,152.3928,10125.0
2023-08-08 14:20:00,153.31,153.44,153.25,153.44,4997.0,152.4127,152.5419,152.353,152.5419,4997.0
2023-08-08 14:30:00,153.49,153.64,153.46,153.59,19299.0,152.5916,152.7407,152.5618,152.691,19299.0
2023-08-08 14:40:00,153.62,153.65,153.44,153.49,14016.0,152.7209,152.7507,152.5419,152.5916,14016.0
2023-08-08 14:50:00,153.52,153.89,153.45,153.79,18996.0,152.6214,152.9893,152.5519,152.8899,18996.0
2023-08-08 15:00:00,153.72,153.72,153.37,153.37,16279.0,152.8203,152.8203,152.4723,152.4723,16279.0
2023-08-08 15:10:00,153.37,153.65,153.36,153.56,16723.0,152.4723,152.7507,152.4624,152.6612,16723.0
2023-08-08 15:20:00,153.59,153.78,153.55,153.71,22239.0,152.691,152.8799,152.6513,152.8103,22239.0
2023-08-08 15:30:00,153.71,153.89,153.65,153.88,19442.0,152.8103,152.9893,152.7507,152.9793,19442.0
2023-08-08 15:40:00,153.87,154.08,153.83,153.94,36035.0,152.9694,153.1782,152.9296,153.039,36035.0
2023-08-08 15:50:00,153.95,153.99,153.63,153.72,111956.0,153.0489,153.0887,152.7308,152.8203,111956.0
2023-08-09 09:30:00,154.29,154.67,153.81,154.38,15145.0,153.3869,153.7647,152.9098,153.4764,15145.0
2023-08-09 09:40:00,154.4,154.89,154.27,154.86,11146.0,153.4963,153.9834,153.3671,153.9536,11146.0
2023-08-09 09:50:00,154.83,155.13,154.69,155.12,10282.0,153.9238,154.222,153.7846,154.2121,10282.0
2023-08-09 10:00:00,155.08,155.27,154.77,154.9,18826.0,154.1723,154.3612,153.8641,153.9934,18826.0
2023-08-09 10:10:00,154.84,154.9,154.43,154.65,10571.0,153.9337,153.9934,153.5261,153.7448,10571.0
2023-08-09 10:20:00,154.65,154.68,154.38,154.66,11160.0,153.7448,153.7747,153.4764,153.7548,11160.0
2023-08-09 10:30:00,154.67,154.73,154.27,154.61,12768.0,153.7647,153.8244,153.3671,153.7051,12768.0
2023-08-09 10:40:00,154.6,154.74,154.53,154.54,12661.0,153.6951,153.8343,153.6255,153.6355,12661.0
2023-08-09 10:50:00,154.43,154.46,154.15,154.31,15136.0,153.5261,153.5559,153.2478,153.4068,15136.0
2023-08-09 11:00:00,154.28,154.71,154.28,154.52,5157.0,153.377,153.8045,153.377,153.6156,5157.0
2023-08-09 11:10:00,154.48,154.58,154.08,154.08,9349.0,153.5758,153.6752,153.1782,153.1782,9349.0
2023-08-09 11:20:00,154.04,154.04,153.8,153.81,8296.0,153.1384,153.1384,152.8998,152.9098,8296.0
2023-08-09 11:30:00,153.76,154.02,153.72,153.8,6535.0,152.86,153.1185,152.8203,152.8998,6535.0
2023-08-09 11:40:00,153.78,153.78,153.38,153.38,5029.0,152.8799,152.8799,152.4823,152.4823,5029.0
2023-08-09 11:50:00,153.34,153.34,153.08,153.16,7902.0,152.4425,152.4425,152.184,152.2636,7902.0
2023-08-09 12:00:00,153.21,153.6,153.2,153.59,8454.0,152.3133,152.701,152.3033,152.691,8454.0
2023-08-09 12:10:00,153.64,153.64,153.35,153.45,7312.0,152.7407,152.7407,152.4524,152.5519,7312.0
2023-08-09 12:20:00,153.46,153.51,153.32,153.41,5053.0,152.5618,152.6115,152.4226,152.5121,5053.0
2023-08-09 12:30:00,153.42,153.53,153.3,153.3,9066.0,152.522,152.6314,152.4027,152.4027,9066.0
2023-08-09 12:40:00,153.34,153.48,153.23,153.43,9253.0,152.4425,152.5817,152.3331,152.532,9253.0
2023-08-09 12:50:00,153.46,153.65,153.38,153.53,7963.0,152.5618,152.7507,152.4823,152.6314,7963.0
2023-08-09 13:00:00,153.53,153.95,153.5,153.91,7876.0,152.6314,153.0489,152.6016,153.0092,7876.0
2023-08-09 13:10:00,153.86,153.9,153.74,153.81,10393.0,152.9595,152.9992,152.8402,152.9098,10393.0
2023-08-09 13:20:00,153.81,153.83,153.71,153.8,5381.0,152.9098,152.9296,152.8103,152.8998,5381.0
2023-08-09 13:30:00,153.81,153.87,153.77,153.8,6717.0,152.9098,152.9694,152.87,152.8998,6717.0
2023-08-09 13:40:00,153.85,153.93,153.83,153.86,7888.0,152.9495,153.029,152.9296,152.9595,7888.0
2023-08-09 13:50:00,153.8,153.87,153.65,153.66,7388.0,152.8998,152.9694,152.7507,152.7606,7388.0
2023-08-09 14:00:00,153.64,153.86,153.56,153.86,7204.0,152.7407,152.9595,152.6612,152.9595,7204.0
2023-08-09 14:10:00,153.87,154.04,153.84,153.87,6795.0,152.9694,153.1384,152.9396,152.9694,6795.0
2023-08-09 14:20:00,153.89,153.91,153.74,153.78,11382.0,152.9893,153.0092,152.8402,152.8799,11382.0
2023-08-09 14:30:00,153.8,154.1,153.79,154.09,11724.0,152.8998,153.1981,152.8899,153.1881,11724.0
2023-08-09 14:40:00,154.13,154.13,154.02,154.12,19948.0,153.2279,153.2279,153.1185,153.2179,19948.0
2023-08-09 14:50:00,154.13,154.26,154.05,154.16,12320.0,153.2279,153.3571,153.1483,153.2577,12320.0
2023-08-09 15:00:00,154.19,154.31,154.07,154.08,11829.0,153.2875,153.4068,153.1682,153.1782,11829.0
2023-08-09 15:10:00,154.06,154.34,154.06,154.22,13154.0,153.1583,153.4366,153.1583,153.3174,13154.0
2023-08-09 15:20:00,154.22,154.47,154.17,154.4,19936.0,153.3174,153.5659,153.2676,153.4963,19936.0
2023-08-09 15:30:00,154.42,154.55,154.32,154.34,33371.0,153.5162,153.6454,153.4168,153.4366,33371.0
2023-08-09 15:40:00,154.34,154.53,154.13,154.18,48274.0,153.4366,153.6255,153.2279,153.2776,48274.0
2023-08-09 15:50:00,154.15,154.43,153.99,154.27,185310.0,153.2478,153.5261,153.0887,153.3671,185310.0
2023-08-10 09:30:00,155.73,157.14,155.14,156.88,65101.0,154.8185,156.2203,154.232,155.9618,65101.0
2023-08-10 09:40:00,156.9,156.9,156.28,156.42,11554.0,155.9817,155.9817,155.3653,155.5045,11554.0
2023-08-10 09:50:00,156.25,156.99,156.24,156.85,20021.0,155.3355,156.0711,155.3255,155.932,20021.0
2023-08-10 10:00:00,156.8,157.05,156.62,156.81,20981.0,155.8822,156.1308,155.7033,155.8922,20981.0
2023-08-10 10:10:00,156.7,156.83,156.53,156.67,9675.0,155.7828,155.9121,155.6138,155.753,9675.0
2023-08-10 10:20:00,156.63,156.64,156.13,156.25,50988.0,155.7132,155.7232,155.2162,155.3355,50988.0
2023-08-10 10:30:00,156.19,156.3,156.05,156.21,50806.0,155.2758,155.3852,155.1366,155.2957,50806.0
2023-08-10 10:40:00,156.22,156.36,155.78,155.93,13918.0,155.3056,155.4448,154.8682,155.0173,13918.0
2023-08-10 10:50:00,155.85,156.09,155.66,156.09,11279.0,154.9378,155.1764,154.7489,155.1764,11279.0
2023-08-10 11:00:00,156.06,156.18,155.84,156.18,10641.0,155.1466,155.2659,154.9279,155.2659,10641.0
2023-08-10 11:10:00,156.15,156.19,155.89,156.03,16358.0,155.2361,155.2758,154.9776,155.1168,16358.0
2023-08-10 11:20:00,156.07,156.21,155.93,156.02,10641.0,155.1565,155.2957,155.0173,155.1068,10641.0
2023-08-10 11:30:00,156.0,156.2,155.94,156.14,7696.0,155.0869,155.2858,155.0273,155.2261,7696.0
2023-08-10 11:40:00,156.21,156.21,155.38,155.57,11547.0,155.2957,155.2957,154.4706,154.6594,11547.0
2023-08-10 11:50:00,155.55,155.7,155.25,155.65,6898.0,154.6396,154.7887,154.3413,154.739,6898.0
2023-08-10 12:00:00,155.72,155.73,155.54,155.68,9328.0,154.8086,154.8185,154.6296,154.7688,9328.0
2023-08-10 12:10:00,155.68,155.75,155.33,155.41,19882.0,154.7688,154.8384,154.4209,154.5004,19882.0
2023-08-10 12:20:00,155.36,155.6,155.27,155.53,9916.0,154.4507,154.6893,154.3612,154.6197,9916.0
2023-08-10 12:30:00,155.57,155.66,155.37,155.66,8692.0,154.6594,154.7489,154.4606,154.7489,8692.0
2023-08-10 12:40:00,155.68,155.75,155.55,155.72,9578.0,154.7688,154.8384,154.6396,154.8086,9578.0
2023-08-10 12:50:00,155.72,155.72,155.21,155.29,8459.0,154.8086,154.8086,154.3016,154.3811,8459.0
2023-08-10 13:00:00,155.29,155.54,155.25,155.51,9149.0,154.3811,154.6296,154.3413,154.5998,9149.0
2023-08-10 13:10:00,155.48,155.54,155.32,155.41,11434.0,154.57,154.6296,154.4109,154.5004,11434.0
2023-08-10 13:20:00,155.41,155.44,155.24,155.4,7146.0,154.5004,154.5302,154.3314,154.4904,7146.0
2023-08-10 13:30:00,155.34,155.44,155.27,155.3,8587.0,154.4308,154.5302,154.3612,154.391,8587.0
2023-08-10 13:40:00,155.32,155.61,155.08,155.55,13143.0,154.4109,154.6992,154.1723,154.6396,13143.0
2023-08-10 13:50:00,155.44,155.55,155.14,155.21,15027.0,154.5302,154.6396,154.232,154.3016,15027.0
2023-08-10 14:00:00,155.21,155.63,155.13,155.59,12882.0,154.3016,154.7191,154.222,154.6793,12882.0
2023-08-10 14:10:00,155.64,155.86,155.55,155.65,8831.0,154.729,154.9478,154.6396,154.739,8831.0
2023-08-10 14:20:00,155.65,155.72,155.52,155.61,10519.0,154.739,154.8086,154.6097,154.6992,10519.0
2023-08-10 14:30:00,155.64,155.67,155.4,155.51,8495.0,154.729,154.7589,154.4904,154.5998,8495.0
2023-08-10 14:40:00,155.55,155.74,155.48,155.55,15227.0,154.6396,154.8285,154.57,154.6396,15227.0
2023-08-10 14:50:00,155.49,155.77,155.49,155.72,10688.0,154.5799,154.8583,154.5799,154.8086,10688.0
2023-08-10 15:00:00,155.7,155.71,155.4,155.53,16673.0,154.7887,154.7986,154.4904,154.6197,16673.0
2023-08-10 15:10:00,155.57,155.66,155.54,155.56,19812.0,154.6594,154.7489,154.6296,154.6495,19812.0
2023-08-10 15:20:00,155.56,155.62,155.18,155.18,34332.0,154.6495,154.7092,154.2717,154.2717,34332.0
2023-08-10 15:30:00,155.21,155.35,155.05,155.25,33033.0,154.3016,154.4407,154.1425,154.3413,33033.0
2023-08-10 15:40:00,155.22,155.38,154.93,155.3,56070.0,154.3115,154.4706,154.0232,154.391,56070.0
2023-08-10 15:50:00,155.28,155.51,155.1,155.34,190122.0,154.3711,154.5998,154.1922,154.4308,190122.0
2023-08-11 09:30:00,154.47,154.51,153.67,154.49,20308.0,153.5659,153.6057,152.7706,153.5858,20308.0
2023-08-11 09:40:00,154.55,154.55,153.73,154.11,13571.0,153.6454,153.6454,152.8302,153.208,13571.0
2023-08-11 09:50:00,154.24,154.93,154.15,154.73,13530.0,153.3372,154.0232,153.2478,153.8244,13530.0
2023-08-11 10:00:00,154.99,155.25,154.88,155.03,53344.0,154.0828,154.3413,153.9735,154.1226,53344.0
2023-08-11 10:10:00,155.07,155.24,154.94,155.05,28963.0,154.1624,154.3314,154.0331,154.1425,28963.0
2023-08-11 10:20:00,155.11,155.23,154.92,155.0,17529.0,154.2021,154.3214,154.0133,154.0928,17529.0
2023-08-11 10:30:00,155.0,155.33,155.0,155.3,10304.0,154.0928,154.4209,154.0928,154.391,10304.0
2023-08-11 10:40:00,155.31,155.35,154.77,154.98,17046.0,154.401,154.4407,153.8641,154.0729,17046.0
2023-08-11 10:50:00,154.99,155.03,154.83,154.85,19568.0,154.0828,154.1226,153.9238,153.9437,19568.0
2023-08-11 11:00:00,154.93,154.97,154.67,154.97,25120.0,154.0232,154.063,153.7647,154.063,25120.0
2023-08-11 11:10:00,154.92,155.14,154.77,154.93,30323.0,154.0133,154.232,153.8641,154.0232,30323.0
2023-08-11 11:20:00,154.9,155.05,154.89,155.05,19270.0,153.9934,154.1425,153.9834,154.1425,19270.0
2023-08-11 11:30:00,155.05,155.08,154.66,154.66,13156.0,154.1425,154.1723,153.7548,153.7548,13156.0
2023-08-11 11:40:00,154.66,154.95,154.58,154.67,16257.0,153.7548,154.0431,153.6752,153.7647,16257.0
2023-08-11 11:50:00,154.66,154.88,154.52,154.85,25965.0,153.7548,153.9735,153.6156,153.9437,25965.0
2023-08-11 12:00:00,154.85,154.85,154.69,154.71,11585.0,153.9437,153.9437,153.7846,153.8045,11585.0
2023-08-11 12:10:00,154.72,154.79,154.64,154.75,10527.0,153.8144,153.884,153.7349,153.8442,10527.0
2023-08-11 12:20:00,154.7,154.77,154.51,154.64,12348.0,153.7945,153.8641,153.6057,153.7349,12348.0
2023-08-11 12:30:00,154.65,154.69,154.48,154.5,9618.0,153.7448,153.7846,153.5758,153.5957,9618.0
2023-08-11 12:40:00,154.5,154.66,154.41,154.47,8681.0,153.5957,153.7548,153.5062,153.5659,8681.0
2023-08-11 12:50:00,154.47,154.81,154.46,154.79,11223.0,153.5659,153.9039,153.5559,153.884,11223.0
2023-08-11 13:00:00,154.8,154.87,154.69,154.71,12822.0,153.894,153.9635,153.7846,153.8045,12822.0
2023-08-11 13:10:00,154.64,154.83,154.61,154.74,16014.0,153.7349,153.9238,153.7051,153.8343,16014.0
2023-08-11 13:20:00,154.75,154.95,154.7,154.73,22739.0,153.8442,154.0431,153.7945,153.8244,22739.0
2023-08-11 13:30:00,154.75,154.97,154.75,154.85,17891.0,153.8442,154.063,153.8442,153.9437,17891.0
2023-08-11 13:40:00,154.86,154.88,154.52,154.53,15476.0,153.9536,153.9735,153.6156,153.6255,15476.0
2023-08-11 13:50:00,154.52,154.55,154.42,154.53,19876.0,153.6156,153.6454,153.5162,153.6255,19876.0
2023-08-11 14:00:00,154.52,154.84,154.52,154.72,24112.0,153.6156,153.9337,153.6156,153.8144,24112.0
2023-08-11 14:10:00,154.69,154.91,154.58,154.9,12889.0,153.7846,154.0033,153.6752,153.9934,12889.0
2023-08-11 14:20:00,154.91,155.03,154.85,154.91,17318.0,154.0033,154.1226,153.9437,154.0033,17318.0
2023-08-11 14:30:00,154.92,155.02,154.8,154.92,13548.0,154.0133,154.1127,153.894,154.0133,13548.0
2023-08-11 14:40:00,154.95,154.97,154.82,154.96,11910.0,154.0431,154.063,153.9138,154.053,11910.0
2023-08-11 14:50:00,154.93,155.02,154.89,154.96,17549.0,154.0232,154.1127,153.9834,154.053,17549.0
2023-08-11 15:00:00,154.94,154.97,154.83,154.83,12108.0,154.0331,154.063,153.9238,153.9238,12108.0
2023-08-11 15:10:00,154.8,155.0,154.76,154.99,18074.0,153.894,154.0928,153.8542,154.0828,18074.0
2023-08-11 15:20:00,155.0,155.26,154.95,155.18,21359.0,154.0928,154.3513,154.0431,154.2717,21359.0
2023-08-11 15:30:00,155.2,155.29,154.94,155.07,24544.0,154.2916,154.3811,154.0331,154.1624,24544.0
2023-08-11 15:40:00,155.04,155.14,154.89,154.97,29660.0,154.1326,154.232,153.9834,154.063,29660.0
2023-08-11 15:50:00,154.95,155.07,154.68,154.88,151378.0,154.0431,154.1624,153.7747,153.9735,151378.0
2023-08-14 09:30:00,154.42,155.17,154.19,154.87,50074.0,153.5162,154.2618,153.2875,153.9635,50074.0
2023-08-14 09:40:00,154.96,154.96,153.83,154.0,10835.0,154.053,154.053,152.9296,153.0986,10835.0
2023-08-14 09:50:00,154.0,154.34,153.98,154.17,20972.0,153.0986,153.4366,153.0788,153.2676,20972.0
2023-08-14 10:00:00,154.11,154.24,153.84,153.91,23219.0,153.208,153.3372,152.9396,153.0092,23219.0
2023-08-14 10:10:00,153.94,154.24,153.94,154.22,30001.0,153.039,153.3372,153.039,153.3174,30001.0
2023-08-14 10:20:00,154.28,154.54,154.24,154.5,10321.0,153.377,153.6355,153.3372,153.5957,10321.0
2023-08-14 10:30:00,154.5,154.53,154.07,154.22,12135.0,153.5957,153.6255,153.1682,153.3174,12135.0
2023-08-14 10:40:00,154.36,154.53,154.24,154.34,12434.0,153.4565,153.6255,153.3372,153.4366,12434.0
2023-08-14 10:50:00,154.27,154.47,154.12,154.31,13942.0,153.3671,153.5659,153.2179,153.4068,13942.0
2023-08-14 11:00:00,154.35,154.36,154.18,154.22,6008.0,153.4466,153.4565,153.2776,153.3174,6008.0
2023-08-14 11:10:00,154.27,154.82,154.27,154.8,68229.0,153.3671,153.9138,153.3671,153.894,68229.0
2023-08-14 11:20:00,154.72,154.9,154.69,154.88,10862.0,153.8144,153.9934,153.7846,153.9735,10862.0
2023-08-14 11:30:00,154.94,154.95,154.73,154.73,7928.0,154.0331,154.0431,153.8244,153.8244,7928.0
2023-08-14 11:40:00,154.74,154.8,154.69,154.71,6130.0,153.8343,153.894,153.7846,153.8045,6130.0
2023-08-14 11:50:00,154.8,155.0,154.78,154.92,10080.0,153.894,154.0928,153.8741,154.0133,10080.0
2023-08-14 12:00:00,154.96,155.15,154.91,154.91,7178.0,154.053,154.2419,154.0033,154.0033,7178.0
2023-08-14 12:10:00,154.89,155.26,154.89,155.25,9632.0,153.9834,154.3513,153.9834,154.3413,9632.0
2023-08-14 12:20:00,155.3,155.41,155.15,155.25,6600.0,154.391,154.5004,154.2419,154.3413,6600.0
2023-08-14 12:30:00,155.24,155.37,155.18,155.37,7982.0,154.3314,154.4606,154.2717,154.4606,7982.0
2023-08-14 12:40:00,155.39,155.52,155.38,155.52,6981.0,154.4805,154.6097,154.4706,154.6097,6981.0
2023-08-14 12:50:00,155.51,155.51,155.39,155.5,11818.0,154.5998,154.5998,154.4805,154.5899,11818.0
2023-08-14 13:00:00,155.46,155.51,155.22,155.22,11411.0,154.5501,154.5998,154.3115,154.3115,11411.0
2023-08-14 13:10:00,155.24,155.29,155.0,155.0,15914.0,154.3314,154.3811,154.0928,154.0928,15914.0
2023-08-14 13:20:00,155.0,155.11,154.88,154.96,11051.0,154.0928,154.2021,153.9735,154.053,11051.0
2023-08-14 13:30:00,154.99,155.15,154.96,155.14,11006.0,154.0828,154.2419,154.053,154.232,11006.0
2023-08-14 13:40:00,155.15,155.16,155.0,155.05,12376.0,154.2419,154.2518,154.0928,154.1425,12376.0
2023-08-14 13:50:00,155.03,155.11,154.92,155.11,5302.0,154.1226,154.2021,154.0133,154.2021,5302.0
2023-08-14 14:00:00,155.14,155.14,155.01,155.08,6999.0,154.232,154.232,154.1027,154.1723,6999.0
2023-08-14 14:10:00,155.05,155.13,155.0,155.09,6104.0,154.1425,154.222,154.0928,154.1823,6104.0
2023-08-14 14:20:00,155.09,155.2,155.07,155.14,7783.0,154.1823,154.2916,154.1624,154.232,7783.0
2023-08-14 14:30:00,155.18,155.28,155.1,155.1,9973.0,154.2717,154.3711,154.1922,154.1922,9973.0
2023-08-14 14:40:00,155.11,155.22,155.05,155.16,7372.0,154.2021,154.3115,154.1425,154.2518,7372.0
2023-08-14 14:50:00,155.16,155.17,155.04,155.1,5934.0,154.2518,154.2618,154.1326,154.1922,5934.0
2023-08-14 15:00:00,155.12,155.2,155.04,155.04,7893.0,154.2121,154.2916,154.1326,154.1326,7893.0
2023-08-14 15:10:00,155.04,155.2,155.03,155.11,7309.0,154.1326,154.2916,154.1226,154.2021,7309.0
2023-08-14 15:20:00,155.13,155.22,155.01,155.01,12412.0,154.222,154.3115,154.1027,154.1027,12412.0
2023-08-14 15:30:00,155.03,155.1,154.93,154.97,23513.0,154.1226,154.1922,154.0232,154.063,23513.0
2023-08-14 15:40:00,154.96,155.04,154.8,154.96,61541.0,154.053,154.1326,153.894,154.053,61541.0
2023-08-14 15:50:00,154.99,155.34,154.8,155.32,159542.0,154.0828,154.4308,153.894,154.4109,159542.0
2023-08-15 09:30:00,154.63,155.19,154.52,154.91,16090.0,153.725,154.2817,153.6156,154.0033,16090.0
2023-08-15 09:40:00,154.9,155.11,154.5,154.5,15305.0,153.9934,154.2021,153.5957,153.5957,15305.0
2023-08-15 09:50:00,154.77,155.33,154.72,155.28,15757.0,153.8641,154.4209,153.8144,154.3711,15757.0
2023-08-15 10:00:00,155.27,155.27,154.73,154.76,15915.0,154.3612,154.3612,153.8244,153.8542,15915.0
2023-08-15 10:10:00,154.73,154.94,154.65,154.91,18826.0,153.8244,154.0331,153.7448,154.0033,18826.0
2023-08-15 10:20:00,154.91,154.94,154.54,154.71,23784.0,154.0033,154.0331,153.6355,153.8045,23784.0
2023-08-15 10:30:00,154.78,154.78,154.5,154.51,9931.0,153.8741,153.8741,153.5957,153.6057,9931.0
2023-08-15 10:40:00,154.57,154.65,154.36,154.56,7454.0,153.6653,153.7448,153.4565,153.6554,7454.0
2023-08-15 10:50:00,154.51,154.66,154.23,154.23,5901.0,153.6057,153.7548,153.3273,153.3273,5901.0
2023-08-15 11:00:00,154.22,154.58,154.2,154.55,9669.0,153.3174,153.6752,153.2975,153.6454,9669.0
2023-08-15 11:10:00,154.56,154.71,154.56,154.71,3995.0,153.6554,153.8045,153.6554,153.8045,3995.0
2023-08-15 11:20:00,154.71,154.79,154.63,154.69,9941.0,153.8045,153.884,153.725,153.7846,9941.0
2023-08-15 11:30:00,154.75,154.97,154.7,154.81,22353.0,153.8442,154.063,153.7945,153.9039,22353.0
2023-08-15 11:40:00,154.81,154.86,154.68,154.86,7611.0,153.9039,153.9536,153.7747,153.9536,7611.0
2023-08-15 11:50:00,154.85,154.89,154.72,154.77,10014.0,153.9437,153.9834,153.8144,153.8641,10014.0
2023-08-15 12:00:00,154.78,154.91,154.62,154.66,7595.0,153.8741,154.0033,153.715,153.7548,7595.0
2023-08-15 12:10:00,154.71,154.76,154.42,154.45,14736.0,153.8045,153.8542,153.5162,153.546,14736.0
2023-08-15 12:20:00,154.49,154.53,154.36,154.47,12764.0,153.5858,153.6255,153.4565,153.5659,12764.0
2023-08-15 12:30:00,154.47,154.48,154.25,154.46,7888.0,153.5659,153.5758,153.3472,153.5559,7888.0
2023-08-15 12:40:00,154.46,154.5,154.38,154.42,8403.0,153.5559,153.5957,153.4764,153.5162,8403.0
2023-08-15 12:50:00,154.4,154.44,154.24,154.27,5687.0,153.4963,153.5361,153.3372,153.3671,5687.0
2023-08-15 13:00:00,154.31,154.31,154.16,154.21,8235.0,153.4068,153.4068,153.2577,153.3074,8235.0
2023-08-15 13:10:00,154.22,154.32,154.17,154.25,8954.0,153.3174,153.4168,153.2676,153.3472,8954.0
2023-08-15 13:20:00,154.26,154.26,154.05,154.06,9396.0,153.3571,153.3571,153.1483,153.1583,9396.0
2023-08-15 13:30:00,154.07,154.15,153.97,154.11,12667.0,153.1682,153.2478,153.0688,153.208,12667.0
2023-08-15 13:40:00,154.08,154.09,153.96,153.99,5755.0,153.1782,153.1881,153.0589,153.0887,5755.0
2023-08-15 13:50:00,153.99,154.11,153.96,154.11,9219.0,153.0887,153.208,153.0589,153.208,9219.0
2023-08-15 14:00:00,154.13,154.16,154.04,154.09,10833.0,153.2279,153.2577,153.1384,153.1881,10833.0
2023-08-15 14:10:00,154.06,154.22,154.01,154.22,6359.0,153.1583,153.3174,153.1086,153.3174,6359.0
2023-08-15 14:20:00,154.24,154.28,154.04,154.09,9780.0,153.3372,153.377,153.1384,153.1881,9780.0
2023-08-15 14:30:00,154.09,154.28,154.09,154.14,13432.0,153.1881,153.377,153.1881,153.2378,13432.0
2023-08-15 14:40:00,154.13,154.23,154.03,154.14,8902.0,153.2279,153.3273,153.1285,153.2378,8902.0
2023-08-15 14:50:00,154.16,154.21,154.09,154.18,10315.0,153.2577,153.3074,153.1881,153.2776,10315.0
2023-08-15 15:00:00,154.15,154.19,154.04,154.07,11425.0,153.2478,153.2875,153.1384,153.1682,11425.0
2023-08-15 15:10:00,154.09,154.15,154.03,154.05,13944.0,153.1881,153.2478,153.1285,153.1483,13944.0
2023-08-15 15:20:00,154.06,154.09,153.65,153.73,19477.0,153.1583,153.1881,152.7507,152.8302,19477.0
2023-08-15 15:30:00,153.66,153.78,153.49,153.57,39341.0,152.7606,152.8799,152.5916,152.6712,39341.0
2023-08-15 15:40:00,153.57,153.63,153.44,153.44,40987.0,152.6712,152.7308,152.5419,152.5419,40987.0
2023-08-15 15:50:00,153.46,153.82,153.37,153.66,131756.0,152.5618,152.9197,152.4723,152.7606,131756.0
2023-08-16 09:30:00,152.97,154.3,152.87,153.83,27228.0,152.0747,153.3969,151.9753,152.9296,27228.0
2023-08-16 09:40:00,153.89,154.22,153.86,154.13,15221.0,152.9893,153.3174,152.9595,153.2279,15221.0
2023-08-16 09:50:00,154.08,154.29,153.96,154.22,6666.0,153.1782,153.3869,153.0589,153.3174,6666.0
2023-08-16 10:00:00,154.15,154.59,154.06,154.58,9665.0,153.2478,153.6852,153.1583,153.6752,9665.0
2023-08-16 10:10:00,154.52,154.65,154.21,154.46,12954.0,153.6156,153.7448,153.3074,153.5559,12954.0
2023-08-16 10:20:00,154.51,154.53,154.11,154.34,14082.0,153.6057,153.6255,153.208,153.4366,14082.0
2023-08-16 10:30:00,154.32,154.39,154.16,154.37,38505.0,153.4168,153.4864,153.2577,153.4665,38505.0
2023-08-16 10:40:00,154.33,154.38,153.86,154.05,16223.0,153.4267,153.4764,152.9595,153.1483,16223.0
2023-08-16 10:50:00,154.14,154.28,154.05,154.17,8184.0,153.2378,153.377,153.1483,153.2676,8184.0
2023-08-16 11:00:00,154.13,154.27,153.99,154.14,8098.0,153.2279,153.3671,153.0887,153.2378,8098.0
2023-08-16 11:10:00,154.17,154.2,153.97,154.05,13750.0,153.2676,153.2975,153.0688,153.1483,13750.0
2023-08-16 11:20:00,154.03,154.28,153.97,154.25,11370.0,153.1285,153.377,153.0688,153.3472,11370.0
2023-08-16 11:30:00,154.25,154.3,154.06,154.1,14511.0,153.3472,153.3969,153.1583,153.1981,14511.0
2023-08-16 11:40:00,154.09,154.25,154.04,154.2,31300.0,153.1881,153.3472,153.1384,153.2975,31300.0
2023-08-16 11:50:00,154.19,154.46,154.16,154.33,16070.0,153.2875,153.5559,153.2577,153.4267,16070.0
2023-08-16 12:00:00,154.35,154.5,154.14,154.18,32899.0,153.4466,153.5957,153.2378,153.2776,32899.0
2023-08-16 12:10:00,154.15,154.15,153.83,153.88,10107.0,153.2478,153.2478,152.9296,152.9793,10107.0
2023-08-16 12:20:00,153.82,154.0,153.75,153.9,9132.0,152.9197,153.0986,152.8501,152.9992,9132.0
2023-08-16 12:30:00,154.0,154.01,153.79,153.9,17016.0,153.0986,153.1086,152.8899,152.9992,17016.0
2023-08-16 12:40:00,153.92,154.0,153.78,153.97,30330.0,153.0191,153.0986,152.8799,153.0688,30330.0
2023-08-16 12:50:00,153.93,154.0,153.8,153.8,18893.0,153.029,153.0986,152.8998,152.8998,18893.0
2023-08-16 13:00:00,153.8,153.93,153.55,153.55,20280.0,152.8998,153.029,152.6513,152.6513,20280.0
2023-08-16 13:10:00,153.54,153.54,153.18,153.24,36508.0,152.6413,152.6413,152.2834,152.3431,36508.0
2023-08-16 13:20:00,153.24,153.4,153.13,153.27,31427.0,152.3431,152.5021,152.2337,152.3729,31427.0
2023-08-16 13:30:00,153.29,153.5,153.29,153.47,23841.0,152.3928,152.6016,152.3928,152.5717,23841.0
2023-08-16 13:40:00,153.51,153.71,153.44,153.54,16071.0,152.6115,152.8103,152.5419,152.6413,16071.0
2023-08-16 13:50:00,153.56,153.64,153.41,153.45,12403.0,152.6612,152.7407,152.5121,152.5519,12403.0
2023-08-16 14:00:00,153.37,153.57,153.28,153.51,24789.0,152.4723,152.6712,152.3829,152.6115,24789.0
2023-08-16 14:10:00,153.52,153.86,153.34,153.86,64684.0,152.6214,152.9595,152.4425,152.9595,64684.0
2023-08-16 14:20:00,153.83,154.07,153.8,153.94,27677.0,152.9296,153.1682,152.8998,153.039,27677.0
2023-08-16 14:30:00,153.99,154.03,153.86,153.89,15878.0,153.0887,153.1285,152.9595,152.9893,15878.0
2023-08-16 14:40:00,153.9,153.93,153.66,153.66,17799.0,152.9992,153.029,152.7606,152.7606,17799.0
2023-08-16 14:50:00,153.64,153.71,153.47,153.68,21420.0,152.7407,152.8103,152.5717,152.7805,21420.0
2023-08-16 15:00:00,153.66,153.75,153.53,153.69,20992.0,152.7606,152.8501,152.6314,152.7905,20992.0
2023-08-16 15:10:00,153.69,153.71,153.45,153.6,31912.0,152.7905,152.8103,152.5519,152.701,31912.0
2023-08-16 15:20:00,153.6,153.71,153.5,153.62,32526.0,152.701,152.8103,152.6016,152.7209,32526.0
2023-08-16 15:30:00,153.63,153.69,153.55,153.65,34165.0,152.7308,152.7905,152.6513,152.7507,34165.0
2023-08-16 15:40:00,153.67,153.73,153.57,153.65,42172.0,152.7706,152.8302,152.6712,152.7507,42172.0
2023-08-16 15:50:00,153.62,153.76,153.55,153.65,137353.0,152.7209,152.86,152.6513,152.7507,137353.0
2023-08-17 09:30:00,154.5,154.5,151.6,152.64,49554.0,153.5957,153.5957,150.7127,151.7466,49554.0
2023-08-17 09:40:00,152.58,152.87,151.9,152.11,19018.0,151.6869,151.9753,151.0109,151.2197,19018.0
2023-08-17 09:50:00,152.2,152.43,151.68,152.15,161503.0,151.3092,151.5378,150.7922,151.2595,161503.0
2023-08-17 10:00:00,152.22,152.48,151.99,152.14,62567.0,151.3291,151.5875,151.1004,151.2495,62567.0
2023-08-17 10:10:00,152.03,152.31,151.82,152.06,61376.0,151.1402,151.4185,150.9314,151.17,61376.0
2023-08-17 10:20:00,152.14,152.25,151.89,152.11,24251.0,151.2495,151.3589,151.001,151.2197,24251.0
2023-08-17 10:30:00,152.15,152.5,152.09,152.41,66887.0,151.2595,151.6074,151.1998,151.5179,66887.0
2023-08-17 10:40:00,152.41,152.52,152.27,152.51,19442.0,151.5179,151.6273,151.3788,151.6174,19442.0
2023-08-17 10:50:00,152.5,152.8,152.35,152.5,62305.0,151.6074,151.9057,151.4583,151.6074,62305.0
2023-08-17 11:00:00,152.5,152.53,152.29,152.35,18358.0,151.6074,151.6372,151.3986,151.4583,18358.0
2023-08-17 11:10:00,152.39,152.53,152.25,152.38,50554.0,151.4981,151.6372,151.3589,151.4881,50554.0
2023-08-17 11:20:00,152.44,152.44,151.99,152.22,13142.0,151.5478,151.5478,151.1004,151.3291,13142.0
2023-08-17 11:30:00,152.22,152.37,152.06,152.09,12773.0,151.3291,151.4782,151.17,151.1998,12773.0
2023-08-17 11:40:00,152.18,152.27,151.84,151.84,14382.0,151.2893,151.3788,150.9513,150.9513,14382.0
2023-08-17 11:50:00,151.86,152.0,151.79,151.88,11890.0,150.9712,151.1103,150.9016,150.991,11890.0
2023-08-17 12:00:00,151.87,151.98,151.6,151.63,13065.0,150.9811,151.0905,150.7127,150.7425,13065.0
2023-08-17 12:10:00,151.63,151.77,151.47,151.77,12117.0,150.7425,150.8817,150.5834,150.8817,12117.0
2023-08-17 12:20:00,151.91,152.02,151.83,152.0,8240.0,151.0209,151.1302,150.9413,151.1103,8240.0
2023-08-17 12:30:00,152.03,152.08,151.76,151.76,10656.0,151.1402,151.1899,150.8717,150.8717,10656.0
2023-08-17 12:40:00,151.78,151.96,151.63,151.77,20641.0,150.8916,151.0706,150.7425,150.8817,20641.0
2023-08-17 12:50:00,151.75,151.85,151.58,151.72,16305.0,150.8618,150.9612,150.6928,150.832,16305.0
2023-08-17 13:00:00,151.75,151.89,151.69,151.8,9129.0,150.8618,151.001,150.8022,150.9115,9129.0
2023-08-17 13:10:00,151.77,151.84,151.66,151.68,12245.0,150.8817,150.9513,150.7723,150.7922,12245.0
2023-08-17 13:20:00,151.65,151.65,151.34,151.34,14881.0,150.7624,150.7624,150.4542,150.4542,14881.0
2023-08-17 13:30:00,151.36,151.58,151.3,151.58,16425.0,150.4741,150.6928,150.4144,150.6928,16425.0
2023-08-17 13:40:00,151.59,151.62,151.02,151.16,28786.0,150.7027,150.7326,150.1361,150.2753,28786.0
2023-08-17 13:50:00,151.18,151.33,151.13,151.31,16963.0,150.2951,150.4443,150.2454,150.4244,16963.0
2023-08-17 14:00:00,151.32,151.39,151.09,151.18,15766.0,150.4343,150.5039,150.2057,150.2951,15766.0
2023-08-17 14:10:00,151.14,151.16,151.02,151.09,17280.0,150.2554,150.2753,150.1361,150.2057,17280.0
2023-08-17 14:20:00,151.12,151.3,151.1,151.13,16326.0,150.2355,150.4144,150.2156,150.2454,16326.0
2023-08-17 14:30:00,151.14,151.14,150.89,150.96,16969.0,150.2554,150.2554,150.0068,150.0764,16969.0
2023-08-17 14:40:00,150.92,151.01,150.68,150.77,13600.0,150.0367,150.1261,149.7981,149.8875,13600.0
2023-08-17 14:50:00,150.74,150.79,150.3,150.41,19930.0,149.8577,149.9074,149.4203,149.5297,19930.0
2023-08-17 15:00:00,150.38,150.44,150.08,150.08,18283.0,149.4998,149.5595,149.2016,149.2016,18283.0
2023-08-17 15:10:00,150.11,150.16,149.93,150.08,19203.0,149.2314,149.2811,149.0525,149.2016,19203.0
2023-08-17 15:20:00,150.1,150.18,149.74,149.94,23085.0,149.2215,149.301,148.8636,149.0624,23085.0
2023-08-17 15:30:00,149.99,150.21,149.68,149.75,31577.0,149.1121,149.3308,148.8039,148.8735,31577.0
2023-08-17 15:40:00,149.78,150.1,149.73,150.03,46160.0,148.9033,149.2215,148.8536,149.1519,46160.0
2023-08-17 15:50:00,149.98,150.18,149.75,149.79,144820.0,149.1022,149.301,148.8735,148.9133,144820.0
2023-08-18 09:30:00,148.69,150.0,148.31,149.82,85221.0,147.8197,149.1221,147.4419,148.9431,85221.0
2023-08-18 09:40:00,149.65,149.83,149.25,149.65,31591.0,148.7741,148.953,148.3764,148.7741,31591.0
2023-08-18 09:50:00,149.74,150.07,149.63,149.63,25224.0,148.8636,149.1916,148.7542,148.7542,25224.0
2023-08-18 10:00:00,149.74,150.59,149.66,150.54,16067.0,148.8636,149.7086,148.784,149.6589,16067.0
2023-08-18 10:10:00,150.43,150.44,149.72,150.31,18507.0,149.5495,149.5595,148.8437,149.4302,18507.0
2023-08-18 10:20:00,150.32,150.41,150.01,150.19,11932.0,149.4402,149.5297,149.132,149.3109,11932.0
2023-08-18 10:30:00,150.25,150.29,149.97,150.13,14538.0,149.3706,149.4104,149.0922,149.2513,14538.0
2023-08-18 10:40:00,150.17,150.34,150.07,150.09,11447.0,149.2911,149.4601,149.1916,149.2115,11447.0
2023-08-18 10:50:00,150.17,150.41,150.06,150.09,7653.0,149.2911,149.5297,149.1817,149.2115,7653.0
2023-08-18 11:00:00,150.09,150.39,149.98,150.21,17616.0,149.2115,149.5098,149.1022,149.3308,17616.0
2023-08-18 11:10:00,150.17,150.56,150.17,150.47,28098.0,149.2911,149.6788,149.2911,149.5893,28098.0
2023-08-18 11:20:00,150.47,150.78,150.45,150.57,13787.0,149.5893,149.8975,149.5694,149.6887,13787.0
2023-08-18 11:30:00,150.53,150.76,150.45,150.58,8509.0,149.6489,149.8776,149.5694,149.6987,8509.0
2023-08-18 11:40:00,150.52,150.87,150.31,150.67,11562.0,149.639,149.987,149.4302,149.7881,11562.0
2023-08-18 11:50:00,150.63,150.84,150.61,150.74,13826.0,149.7484,149.9571,149.7285,149.8577,13826.0
2023-08-18 12:00:00,150.74,150.99,150.71,150.85,16168.0,149.8577,150.1063,149.8279,149.9671,16168.0
2023-08-18 12:10:00,150.92,151.27,150.89,151.17,42645.0,150.0367,150.3846,150.0068,150.2852,42645.0
2023-08-18 12:20:00,151.18,151.31,150.93,150.93,7593.0,150.2951,150.4244,150.0466,150.0466,7593.0
2023-08-18 12:30:00,150.93,151.13,150.85,151.11,8504.0,150.0466,150.2454,149.9671,150.2256,8504.0
2023-08-18 12:40:00,151.11,151.51,151.11,151.32,11729.0,150.2256,150.6232,150.2256,150.4343,11729.0
2023-08-18 12:50:00,151.33,151.4,151.11,151.24,5314.0,150.4443,150.5139,150.2256,150.3548,5314.0
2023-08-18 13:00:00,151.14,151.24,150.97,151.03,5000.0,150.2554,150.3548,150.0864,150.146,5000.0
2023-08-18 13:10:00,150.99,150.99,150.82,150.83,4559.0,150.1063,150.1063,149.9373,149.9472,4559.0
2023-08-18 13:20:00,150.78,150.92,150.58,150.74,11324.0,149.8975,150.0367,149.6987,149.8577,11324.0
2023-08-18 13:30:00,150.69,150.83,150.54,150.57,11310.0,149.808,149.9472,149.6589,149.6887,11310.0
2023-08-18 13:40:00,150.53,150.8,150.52,150.8,27012.0,149.6489,149.9174,149.639,149.9174,27012.0
2023-08-18 13:50:00,150.74,150.84,150.69,150.84,8162.0,149.8577,149.9571,149.808,149.9571,8162.0
2023-08-18 14:00:00,150.87,150.91,150.65,150.65,10339.0,149.987,150.0267,149.7682,149.7682,10339.0
2023-08-18 14:10:00,150.64,150.85,150.59,150.73,6456.0,149.7583,149.9671,149.7086,149.8478,6456.0
2023-08-18 14:20:00,150.78,151.04,150.78,150.92,15579.0,149.8975,150.156,149.8975,150.0367,15579.0
2023-08-18 14:30:00,150.92,151.01,150.7,150.87,12757.0,150.0367,150.1261,149.818,149.987,12757.0
2023-08-18 14:40:00,150.91,150.99,150.87,150.96,8800.0,150.0267,150.1063,149.987,150.0764,8800.0
2023-08-18 14:50:00,150.92,150.92,150.75,150.89,7456.0,150.0367,150.0367,149.8677,150.0068,7456.0
2023-08-18 15:00:00,150.85,150.98,150.78,150.83,6706.0,149.9671,150.0963,149.8975,149.9472,6706.0
2023-08-18 15:10:00,150.85,151.02,150.77,150.94,10428.0,149.9671,150.1361,149.8875,150.0565,10428.0
2023-08-18 15:20:00,150.97,151.08,150.78,150.91,17050.0,150.0864,150.1957,149.8975,150.0267,17050.0
2023-08-18 15:30:00,150.9,151.01,150.79,150.87,23496.0,150.0168,150.1261,149.9074,149.987,23496.0
2023-08-18 15:40:00,150.88,151.25,150.88,151.07,30507.0,149.9969,150.3647,149.9969,150.1858,30507.0
2023-08-18 15:50:00,151.03,151.11,150.62,150.82,88745.0,150.146,150.2256,149.7384,149.9373,88745.0
2023-08-21 09:30:00,150.8,151.53,150.8,151.17,20262.0,149.9174,150.6431,149.9174,150.2852,20262.0
2023-08-21 09:40:00,151.11,151.85,150.96,151.4,40558.0,150.2256,150.9612,150.0764,150.5139,40558.0
2023-08-21 09:50:00,151.49,151.49,150.78,151.13,26559.0,150.6033,150.6033,149.8975,150.2454,26559.0
2023-08-21 10:00:00,151.25,151.36,150.56,150.63,19042.0,150.3647,150.4741,149.6788,149.7484,19042.0
2023-08-21 10:10:00,150.48,150.52,150.1,150.35,15512.0,149.5992,149.639,149.2215,149.47,15512.0
2023-08-21 10:20:00,150.36,150.36,149.97,150.16,19358.0,149.4799,149.4799,149.0922,149.2811,19358.0
2023-08-21 10:30:00,150.09,150.15,149.83,149.86,17280.0,149.2115,149.2712,148.953,148.9829,17280.0
2023-08-21 10:40:00,149.8,149.96,149.55,149.55,19172.0,148.9232,149.0823,148.6747,148.6747,19172.0
2023-08-21 10:50:00,149.52,149.61,149.36,149.36,23097.0,148.6449,148.7343,148.4858,148.4858,23097.0
2023-08-21 11:00:00,149.42,149.42,149.19,149.35,15715.0,148.5454,148.5454,148.3168,148.4759,15715.0
2023-08-21 11:10:00,149.44,149.44,149.12,149.3,12246.0,148.5653,148.5653,148.2472,148.4261,12246.0
2023-08-21 11:20:00,149.3,149.35,149.12,149.2,12924.0,148.4261,148.4759,148.2472,148.3267,12924.0
2023-08-21 11:30:00,149.2,149.37,148.98,149.1,20993.0,148.3267,148.4957,148.108,148.2273,20993.0
2023-08-21 11:40:00,149.08,149.08,148.78,148.78,16091.0,148.2074,148.2074,147.9092,147.9092,16091.0
2023-08-21 11:50:00,148.73,148.83,148.4,148.54,12944.0,147.8595,147.9589,147.5314,147.6706,12944.0
2023-08-21 12:00:00,148.57,148.68,148.46,148.62,12594.0,147.7004,147.8098,147.5911,147.7501,12594.0
2023-08-21 12:10:00,148.65,148.86,148.5,148.77,20428.0,147.78,147.9887,147.6308,147.8992,20428.0
2023-08-21 12:20:00,148.74,148.89,148.67,148.83,15726.0,147.8694,148.0185,147.7998,147.9589,15726.0
2023-08-21 12:30:00,148.81,148.84,148.67,148.76,11568.0,147.939,147.9688,147.7998,147.8893,11568.0
2023-08-21 12:40:00,148.77,148.83,148.66,148.78,12291.0,147.8992,147.9589,147.7899,147.9092,12291.0
2023-08-21 12:50:00,148.76,148.82,148.54,148.75,11993.0,147.8893,147.949,147.6706,147.8794,11993.0
2023-08-21 13:00:00,148.81,148.83,148.55,148.62,10326.0,147.939,147.9589,147.6805,147.7501,10326.0
2023-08-21 13:10:00,148.64,148.66,148.29,148.59,42421.0,147.77,147.7899,147.4221,147.7203,42421.0
2023-08-21 13:20:00,148.58,148.78,148.47,148.66,29304.0,147.7104,147.9092,147.601,147.7899,29304.0
2023-08-21 13:30:00,148.66,148.7,148.44,148.47,23975.0,147.7899,147.8297,147.5712,147.601,23975.0
2023-08-21 13:40:00,148.48,148.75,148.48,148.75,25543.0,147.6109,147.8794,147.6109,147.8794,25543.0
2023-08-21 13:50:00,148.75,148.85,148.47,148.61,14173.0,147.8794,147.9788,147.601,147.7402,14173.0
2023-08-21 14:00:00,148.61,148.74,148.6,148.71,25089.0,147.7402,147.8694,147.7302,147.8396,25089.0
2023-08-21 14:10:00,148.71,148.84,148.64,148.76,26381.0,147.8396,147.9688,147.77,147.8893,26381.0
2023-08-21 14:20:00,148.76,148.87,148.61,148.63,15593.0,147.8893,147.9987,147.7402,147.7601,15593.0
2023-08-21 14:30:00,148.66,148.75,148.56,148.64,19025.0,147.7899,147.8794,147.6905,147.77,19025.0
2023-08-21 14:40:00,148.64,148.79,148.62,148.77,10010.0,147.77,147.9191,147.7501,147.8992,10010.0
2023-08-21 14:50:00,148.78,148.84,148.63,148.74,16499.0,147.9092,147.9688,147.7601,147.8694,16499.0
2023-08-21 15:00:00,148.8,148.85,148.7,148.79,24102.0,147.9291,147.9788,147.8297,147.9191,24102.0
2023-08-21 15:10:00,148.76,148.98,148.7,148.94,18594.0,147.8893,148.108,147.8297,148.0683,18594.0
2023-08-21 15:20:00,148.9,149.13,148.9,149.04,14897.0,148.0285,148.2571,148.0285,148.1677,14897.0
2023-08-21 15:30:00,149.04,149.35,148.97,149.17,38250.0,148.1677,148.4759,148.0981,148.2969,38250.0
2023-08-21 15:40:00,149.16,149.31,148.98,149.08,39632.0,148.287,148.4361,148.108,148.2074,39632.0
2023-08-21 15:50:00,149.06,149.16,148.88,149.01,108559.0,148.1876,148.287,148.0086,148.1378,108559.0
2023-08-22 09:30:00,149.38,150.18,149.18,149.54,77328.0,148.5057,149.301,148.3068,148.6647,77328.0
2023-08-22 09:40:00,149.69,149.87,149.35,149.67,20134.0,148.8139,148.9928,148.4759,148.794,20134.0
2023-08-22 09:50:00,149.72,150.1,149.35,150.0,44556.0,148.8437,149.2215,148.4759,149.1221,44556.0
2023-08-22 10:00:00,149.98,149.98,149.51,149.51,32423.0,149.1022,149.1022,148.6349,148.6349,32423.0
2023-08-22 10:10:00,149.46,149.63,149.33,149.63,11469.0,148.5852,148.7542,148.456,148.7542,11469.0
2023-08-22 10:20:00,149.61,149.62,149.36,149.53,33198.0,148.7343,148.7443,148.4858,148.6548,33198.0
2023-08-22 10:30:00,149.47,149.49,149.09,149.09,37346.0,148.5952,148.615,148.2174,148.2174,37346.0
2023-08-22 10:40:00,149.14,149.21,148.83,149.04,14931.0,148.2671,148.3367,147.9589,148.1677,14931.0
2023-08-22 10:50:00,149.02,149.09,148.9,149.07,13632.0,148.1478,148.2174,148.0285,148.1975,13632.0
2023-08-22 11:00:00,149.11,149.36,149.09,149.26,10516.0,148.2373,148.4858,148.2174,148.3864,10516.0
2023-08-22 11:10:00,149.31,149.5,149.16,149.5,11001.0,148.4361,148.625,148.287,148.625,11001.0
2023-08-22 11:20:00,149.55,149.67,149.55,149.61,7638.0,148.6747,148.794,148.6747,148.7343,7638.0
2023-08-22 11:30:00,149.66,149.89,149.59,149.6,20782.0,148.784,149.0127,148.7144,148.7244,20782.0
2023-08-22 11:40:00,149.61,149.78,149.57,149.78,5630.0,148.7343,148.9033,148.6946,148.9033,5630.0
2023-08-22 11:50:00,149.78,149.81,149.68,149.8,17959.0,148.9033,148.9332,148.8039,148.9232,17959.0
2023-08-22 12:00:00,149.87,149.95,149.72,149.82,11330.0,148.9928,149.0723,148.8437,148.9431,11330.0
2023-08-22 12:10:00,149.85,149.87,149.57,149.71,9998.0,148.9729,148.9928,148.6946,148.8337,9998.0
2023-08-22 12:20:00,149.63,149.87,149.63,149.77,7855.0,148.7542,148.9928,148.7542,148.8934,7855.0
2023-08-22 12:30:00,149.77,149.8,149.62,149.74,8192.0,148.8934,148.9232,148.7443,148.8636,8192.0
2023-08-22 12:40:00,149.74,149.92,149.72,149.76,5661.0,148.8636,149.0425,148.8437,148.8835,5661.0
2023-08-22 12:50:00,149.76,149.86,149.69,149.73,10753.0,148.8835,148.9829,148.8139,148.8536,10753.0
2023-08-22 13:00:00,149.69,149.69,149.46,149.64,7642.0,148.8139,148.8139,148.5852,148.7642,7642.0
2023-08-22 13:10:00,149.71,149.71,149.51,149.6,7006.0,148.8337,148.8337,148.6349,148.7244,7006.0
2023-08-22 13:20:00,149.61,149.83,149.55,149.83,4596.0,148.7343,148.953,148.6747,148.953,4596.0
2023-08-22 13:30:00,149.77,149.84,149.65,149.71,18580.0,148.8934,148.963,148.7741,148.8337,18580.0
2023-08-22 13:40:00,149.66,149.74,149.63,149.67,8770.0,148.784,148.8636,148.7542,148.794,8770.0
2023-08-22 13:50:00,149.64,149.73,149.63,149.71,5997.0,148.7642,148.8536,148.7542,148.8337,5997.0
2023-08-22 14:00:00,149.7,150.0,149.67,150.0,9069.0,148.8238,149.1221,148.794,149.1221,9069.0
2023-08-22 14:10:00,149.97,150.06,149.86,149.87,8869.0,149.0922,149.1817,148.9829,148.9928,8869.0
2023-08-22 14:20:00,149.85,150.15,149.84,150.15,9062.0,148.9729,149.2712,148.963,149.2712,9062.0
2023-08-22 14:30:00,150.13,150.15,149.84,149.92,12542.0,149.2513,149.2712,148.963,149.0425,12542.0
2023-08-22 14:40:00,149.89,149.91,149.83,149.87,7162.0,149.0127,149.0326,148.953,148.9928,7162.0
2023-08-22 14:50:00,149.85,149.95,149.82,149.95,8068.0,148.9729,149.0723,148.9431,149.0723,8068.0
2023-08-22 15:00:00,150.02,150.15,150.02,150.07,6139.0,149.1419,149.2712,149.1419,149.1916,6139.0
2023-08-22 15:10:00,150.08,150.16,150.03,150.03,10781.0,149.2016,149.2811,149.1519,149.1519,10781.0
2023-08-22 15:20:00,149.99,150.29,149.99,150.16,12530.0,149.1121,149.4104,149.1121,149.2811,12530.0
2023-08-22 15:30:00,150.14,150.14,149.91,150.02,17914.0,149.2612,149.2612,149.0326,149.1419,17914.0
2023-08-22 15:40:00,149.99,150.11,149.77,149.77,22691.0,149.1121,149.2314,148.8934,148.8934,22691.0
2023-08-22 15:50:00,149.8,150.07,149.74,149.99,89509.0,148.9232,149.1916,148.8636,149.1121,89509.0
2023-08-23 09:30:00,149.94,150.21,149.78,149.97,8833.0,149.0624,149.3308,148.9033,149.0922,8833.0
2023-08-23 09:40:00,149.97,150.16,149.69,149.72,25208.0,149.0922,149.2811,148.8139,148.8437,25208.0
2023-08-23 09:50:00,149.77,150.17,149.76,149.97,16037.0,148.8934,149.2911,148.8835,149.0922,16037.0
2023-08-23 10:00:00,149.85,150.2,149.79,150.2,15432.0,148.9729,149.3209,148.9133,149.3209,15432.0
2023-08-23 10:10:00,150.28,150.29,149.54,149.57,20903.0,149.4004,149.4104,148.6647,148.6946,20903.0
2023-08-23 10:20:00,149.52,149.81,149.32,149.69,22241.0,148.6449,148.9332,148.446,148.8139,22241.0
2023-08-23 10:30:00,149.74,149.78,149.41,149.41,12643.0,148.8636,148.9033,148.5355,148.5355,12643.0
2023-08-23 10:40:00,149.41,149.49,149.16,149.49,18536.0,148.5355,148.615,148.287,148.615,18536.0
2023-08-23 10:50:00,149.43,149.87,149.39,149.8,12009.0,148.5554,148.9928,148.5156,148.9232,12009.0
2023-08-23 11:00:00,149.83,149.88,149.74,149.88,10132.0,148.953,149.0028,148.8636,149.0028,10132.0
2023-08-23 11:10:00,149.93,150.12,149.81,149.92,14365.0,149.0525,149.2413,148.9332,149.0425,14365.0
2023-08-23 11:20:00,149.86,150.09,149.86,150.01,14949.0,148.9829,149.2115,148.9829,149.132,14949.0
2023-08-23 11:30:00,150.04,150.15,149.97,149.97,6234.0,149.1618,149.2712,149.0922,149.0922,6234.0
2023-08-23 11:40:00,150.03,150.37,149.9,150.37,8812.0,149.1519,149.4899,149.0226,149.4899,8812.0
2023-08-23 11:50:00,150.36,150.48,150.33,150.34,5046.0,149.4799,149.5992,149.4501,149.4601,5046.0
2023-08-23 12:00:00,150.35,150.37,150.28,150.28,4942.0,149.47,149.4899,149.4004,149.4004,4942.0
2023-08-23 12:10:00,150.18,150.31,150.13,150.17,4513.0,149.301,149.4302,149.2513,149.2911,4513.0
2023-08-23 12:20:00,150.15,150.24,150.09,150.15,7407.0,149.2712,149.3606,149.2115,149.2712,7407.0
2023-08-23 12:30:00,150.15,150.32,150.13,150.22,9478.0,149.2712,149.4402,149.2513,149.3408,9478.0
2023-08-23 12:40:00,150.2,150.39,150.15,150.36,7089.0,149.3209,149.5098,149.2712,149.4799,7089.0
2023-08-23 12:50:00,150.36,150.36,150.19,150.24,6020.0,149.4799,149.4799,149.3109,149.3606,6020.0
2023-08-23 13:00:00,150.22,150.24,150.09,150.15,9922.0,149.3408,149.3606,149.2115,149.2712,9922.0
2023-08-23 13:10:00,150.14,150.24,150.03,150.16,9914.0,149.2612,149.3606,149.1519,149.2811,9914.0
2023-08-23 13:20:00,150.13,150.17,150.05,150.09,9258.0,149.2513,149.2911,149.1718,149.2115,9258.0
2023-08-23 13:30:00,150.09,150.35,150.08,150.24,9894.0,149.2115,149.47,149.2016,149.3606,9894.0
2023-08-23 13:40:00,150.25,150.39,150.19,150.35,11970.0,149.3706,149.5098,149.3109,149.47,11970.0
2023-08-23 13:50:00,150.36,150.54,150.35,150.5,12233.0,149.4799,149.6589,149.47,149.6191,12233.0
2023-08-23 14:00:00,150.47,150.49,150.34,150.38,7598.0,149.5893,149.6092,149.4601,149.4998,7598.0
2023-08-23 14:10:00,150.38,150.41,150.1,150.17,14611.0,149.4998,149.5297,149.2215,149.2911,14611.0
2023-08-23 14:20:00,150.16,150.31,150.11,150.19,12959.0,149.2811,149.4302,149.2314,149.3109,12959.0
2023-08-23 14:30:00,150.18,150.23,150.12,150.17,10444.0,149.301,149.3507,149.2413,149.2911,10444.0
2023-08-23 14:40:00,150.16,150.19,150.09,150.12,14615.0,149.2811,149.3109,149.2115,149.2413,14615.0
2023-08-23 14:50:00,150.12,150.16,150.06,150.11,13389.0,149.2413,149.2811,149.1817,149.2314,13389.0
2023-08-23 15:00:00,150.13,150.15,149.99,150.0,13231.0,149.2513,149.2712,149.1121,149.1221,13231.0
2023-08-23 15:10:00,150.0,150.21,150.0,150.08,13429.0,149.1221,149.3308,149.1221,149.2016,13429.0
2023-08-23 15:20:00,150.09,150.15,150.01,150.13,13568.0,149.2115,149.2712,149.132,149.2513,13568.0
2023-08-23 15:30:00,150.13,150.23,150.0,150.02,29115.0,149.2513,149.3507,149.1221,149.1419,29115.0
2023-08-23 15:40:00,150.0,150.05,149.79,149.88,31615.0,149.1221,149.1718,148.9133,149.0028,31615.0
2023-08-23 15:50:00,149.86,149.88,149.55,149.88,120810.0,148.9829,149.0028,148.6747,149.0028,120810.0
2023-08-24 09:30:00,148.92,149.79,148.64,149.79,21225.0,148.1993,149.0651,147.9207,149.0651,21225.0
2023-08-24 09:40:00,149.91,150.11,149.43,149.92,13256.0,149.1845,149.3836,148.7069,149.1945,13256.0
2023-08-24 09:50:00,149.9,150.49,149.83,150.43,13271.0,149.1746,149.7617,149.1049,149.702,13271.0
2023-08-24 10:00:00,150.41,150.41,150.1,150.32,16544.0,149.6821,149.6821,149.3736,149.5926,16544.0
2023-08-24 10:10:00,150.36,150.48,150.16,150.41,15702.0,149.6324,149.7518,149.4333,149.6821,15702.0
2023-08-24 10:20:00,150.37,150.52,149.97,150.02,9343.0,149.6423,149.7916,149.2442,149.294,9343.0
2023-08-24 10:30:00,149.97,150.0,149.73,149.91,8181.0,149.2442,149.2741,149.0054,149.1845,8181.0
2023-08-24 10:40:00,149.92,149.94,149.61,149.7,8049.0,149.1945,149.2144,148.886,148.9756,8049.0
2023-08-24 10:50:00,149.71,149.88,149.43,149.44,10879.0,148.9855,149.1547,148.7069,148.7168,10879.0
2023-08-24 11:00:00,149.42,149.42,148.83,148.87,23679.0,148.6969,148.6969,148.1098,148.1496,23679.0
2023-08-24 11:10:00,148.88,148.96,148.77,148.9,13855.0,148.1595,148.2391,148.0501,148.1794,13855.0
2023-08-24 11:20:00,148.89,149.12,148.87,149.12,8708.0,148.1695,148.3984,148.1496,148.3984,8708.0
2023-08-24 11:30:00,149.13,149.17,149.01,149.06,6758.0,148.4083,148.4481,148.2889,148.3387,6758.0
2023-08-24 11:40:00,149.11,149.11,148.65,148.65,9558.0,148.3884,148.3884,147.9306,147.9306,9558.0
2023-08-24 11:50:00,148.65,148.65,148.55,148.61,6334.0,147.9306,147.9306,147.8311,147.8908,6334.0
2023-08-24 12:00:00,148.63,148.95,148.63,148.87,4277.0,147.9107,148.2292,147.9107,148.1496,4277.0
2023-08-24 12:10:00,148.87,148.92,148.74,148.74,7520.0,148.1496,148.1993,148.0202,148.0202,7520.0
2023-08-24 12:20:00,148.76,148.81,148.64,148.64,4122.0,148.0401,148.0899,147.9207,147.9207,4122.0
2023-08-24 12:30:00,148.7,148.79,148.66,148.79,6033.0,147.9804,148.07,147.9406,148.07,6033.0
2023-08-24 12:40:00,148.84,148.93,148.74,148.91,10052.0,148.1197,148.2093,148.0202,148.1894,10052.0
2023-08-24 12:50:00,148.91,148.91,148.57,148.71,14039.0,148.1894,148.1894,147.851,147.9903,14039.0
2023-08-24 13:00:00,148.71,148.77,148.59,148.66,9149.0,147.9903,148.0501,147.8709,147.9406,9149.0
2023-08-24 13:10:00,148.65,148.78,148.65,148.76,5612.0,147.9306,148.06,147.9306,148.0401,5612.0
2023-08-24 13:20:00,148.7,148.71,148.34,148.43,6366.0,147.9804,147.9903,147.6221,147.7117,6366.0
2023-08-24 13:30:00,148.47,148.48,148.15,148.45,36084.0,147.7515,147.7615,147.4331,147.7316,36084.0
2023-08-24 13:40:00,148.46,148.5,148.12,148.12,16470.0,147.7416,147.7814,147.4032,147.4032,16470.0
2023-08-24 13:50:00,148.16,148.19,148.01,148.08,14723.0,147.443,147.4729,147.2937,147.3634,14723.0
2023-08-24 14:00:00,148.14,148.22,147.9,147.96,9740.0,147.4231,147.5027,147.1843,147.244,9740.0
2023-08-24 14:10:00,147.94,148.06,147.82,147.86,11182.0,147.2241,147.3435,147.1047,147.1445,11182.0
2023-08-24 14:20:00,147.87,147.98,147.81,147.87,16879.0,147.1544,147.2639,147.0947,147.1544,16879.0
2023-08-24 14:30:00,147.9,147.99,147.64,147.69,9364.0,147.1843,147.2738,146.9255,146.9753,9364.0
2023-08-24 14:40:00,147.67,147.71,147.49,147.6,12155.0,146.9554,146.9952,146.7762,146.8857,12155.0
2023-08-24 14:50:00,147.6,147.61,147.44,147.47,7777.0,146.8857,146.8957,146.7265,146.7563,7777.0
2023-08-24 15:00:00,147.49,147.61,147.43,147.55,12477.0,146.7762,146.8957,146.7165,146.836,12477.0
2023-08-24 15:10:00,147.51,147.7,147.45,147.65,16186.0,146.7962,146.9852,146.7364,146.9355,16186.0
2023-08-24 15:20:00,147.65,147.81,147.64,147.81,9387.0,146.9355,147.0947,146.9255,147.0947,9387.0
2023-08-24 15:30:00,147.82,147.82,147.47,147.49,18806.0,147.1047,147.1047,146.7563,146.7762,18806.0
2023-08-24 15:40:00,147.49,147.55,147.26,147.34,27040.0,146.7762,146.836,146.5474,146.627,27040.0
2023-08-24 15:50:00,147.32,147.43,146.87,147.11,122336.0,146.6071,146.7165,146.1592,146.3981,122336.0
2023-08-25 09:30:00,147.34,148.03,147.34,147.82,18001.0,146.627,147.3136,146.627,147.1047,18001.0
2023-08-25 09:40:00,147.68,147.76,147.07,147.16,9653.0,146.9653,147.0449,146.3583,146.4478,9653.0
2023-08-25 09:50:00,147.28,147.31,146.97,147.26,18803.0,146.5673,146.5971,146.2588,146.5474,18803.0
2023-08-25 10:00:00,147.33,147.55,147.02,147.25,27427.0,146.617,146.836,146.3085,146.5374,27427.0
2023-08-25 10:10:00,147.27,148.01,147.07,147.48,20444.0,146.5573,147.2937,146.3583,146.7663,20444.0
2023-08-25 10:20:00,147.35,147.36,146.98,147.06,12275.0,146.6369,146.6469,146.2687,146.3483,12275.0
2023-08-25 10:30:00,147.01,147.18,146.83,147.05,28068.0,146.2986,146.4677,146.1194,146.3384,28068.0
2023-08-25 10:40:00,147.09,147.34,146.78,146.81,94165.0,146.3782,146.627,146.0697,146.0995,94165.0
2023-08-25 10:50:00,146.88,147.04,146.81,146.82,42026.0,146.1692,146.3284,146.0995,146.1095,42026.0
2023-08-25 11:00:00,146.83,147.19,146.42,147.19,14433.0,146.1194,146.4777,145.7114,146.4777,14433.0
2023-08-25 11:10:00,147.29,147.38,147.01,147.15,7267.0,146.5772,146.6668,146.2986,146.4379,7267.0
2023-08-25 11:20:00,147.13,147.49,146.88,147.46,14672.0,146.418,146.7762,146.1692,146.7464,14672.0
2023-08-25 11:30:00,147.42,147.59,147.17,147.32,13311.0,146.7066,146.8758,146.4578,146.6071,13311.0
2023-08-25 11:40:00,147.35,147.44,147.24,147.28,4401.0,146.6369,146.7265,146.5275,146.5673,4401.0
2023-08-25 11:50:00,147.24,147.37,147.0,147.15,7281.0,146.5275,146.6568,146.2886,146.4379,7281.0
2023-08-25 12:00:00,147.22,147.49,147.22,147.44,5753.0,146.5076,146.7762,146.5076,146.7265,5753.0
2023-08-25 12:10:00,147.38,147.47,147.32,147.47,8119.0,146.6668,146.7563,146.6071,146.7563,8119.0
2023-08-25 12:20:00,147.48,147.75,147.43,147.58,5035.0,146.7663,147.035,146.7165,146.8658,5035.0
2023-08-25 12:30:00,147.58,147.73,147.58,147.62,5595.0,146.8658,147.0151,146.8658,146.9056,5595.0
2023-08-25 12:40:00,147.6,147.65,147.52,147.53,4773.0,146.8857,146.9355,146.8061,146.8161,4773.0
2023-08-25 12:50:00,147.59,147.62,147.38,147.49,4315.0,146.8758,146.9056,146.6668,146.7762,4315.0
2023-08-25 13:00:00,147.52,147.6,147.36,147.39,8708.0,146.8061,146.8857,146.6469,146.6767,8708.0
2023-08-25 13:10:00,147.33,147.45,147.14,147.21,6584.0,146.617,146.7364,146.4279,146.4976,6584.0
2023-08-25 13:20:00,147.22,147.22,146.94,147.01,7780.0,146.5076,146.5076,146.2289,146.2986,7780.0
2023-08-25 13:30:00,146.94,146.95,146.69,146.77,6465.0,146.2289,146.2389,145.9801,146.0597,6465.0
2023-08-25 13:40:00,146.79,146.85,146.68,146.72,7257.0,146.0796,146.1393,145.9702,146.01,7257.0
2023-08-25 13:50:00,146.69,146.99,146.66,146.98,5699.0,145.9801,146.2787,145.9503,146.2687,5699.0
2023-08-25 14:00:00,146.97,147.04,146.86,146.89,8569.0,146.2588,146.3284,146.1493,146.1792,8569.0
2023-08-25 14:10:00,146.9,147.27,146.88,147.27,30654.0,146.1891,146.5573,146.1692,146.5573,30654.0
2023-08-25 14:20:00,147.31,147.5,147.3,147.5,8363.0,146.5971,146.7862,146.5872,146.7862,8363.0
2023-08-25 14:30:00,147.49,147.71,147.42,147.6,6492.0,146.7762,146.9952,146.7066,146.8857,6492.0
2023-08-25 14:40:00,147.64,147.65,147.39,147.48,5555.0,146.9255,146.9355,146.6767,146.7663,5555.0
2023-08-25 14:50:00,147.52,147.53,147.39,147.53,7890.0,146.8061,146.8161,146.6767,146.8161,7890.0
2023-08-25 15:00:00,147.53,147.84,147.51,147.79,15800.0,146.8161,147.1246,146.7962,147.0748,15800.0
2023-08-25 15:10:00,147.79,147.82,147.58,147.62,7049.0,147.0748,147.1047,146.8658,146.9056,7049.0
2023-08-25 15:20:00,147.67,147.88,147.66,147.78,11067.0,146.9554,147.1644,146.9454,147.0648,11067.0
2023-08-25 15:30:00,147.78,147.78,147.6,147.63,17588.0,147.0648,147.0648,146.8857,146.9156,17588.0
2023-08-25 15:40:00,147.69,147.7,147.2,147.24,28436.0,146.9753,146.9852,146.4877,146.5275,28436.0
2023-08-25 15:50:00,147.18,147.26,146.98,147.02,92657.0,146.4677,146.5474,146.2687,146.3085,92657.0
2023-08-28 09:30:00,147.54,148.08,146.85,148.08,19503.0,146.826,147.3634,146.1393,147.3634,19503.0
2023-08-28 09:40:00,148.22,148.92,148.15,148.81,8280.0,147.5027,148.1993,147.4331,148.0899,8280.0
2023-08-28 09:50:00,148.69,148.9,148.6,148.88,7146.0,147.9704,148.1794,147.8809,148.1595,7146.0
2023-08-28 10:00:00,148.78,149.06,148.69,148.93,9521.0,148.06,148.3387,147.9704,148.2093,9521.0
2023-08-28 10:10:00,149.04,149.27,148.81,149.05,10673.0,148.3187,148.5476,148.0899,148.3287,10673.0
2023-08-28 10:20:00,149.09,149.4,149.05,149.38,9006.0,148.3685,148.677,148.3287,148.6571,9006.0
2023-08-28 10:30:00,149.39,149.42,149.05,149.09,9138.0,148.6671,148.6969,148.3287,148.3685,9138.0
2023-08-28 10:40:00,149.12,149.32,149.02,149.32,10641.0,148.3984,148.5974,148.2988,148.5974,10641.0
2023-08-28 10:50:00,149.34,149.45,149.05,149.22,18255.0,148.6173,148.7268,148.3287,148.4979,18255.0
2023-08-28 11:00:00,149.17,149.17,148.55,148.64,7864.0,148.4481,148.4481,147.8311,147.9207,7864.0
2023-08-28 11:10:00,148.64,148.69,148.44,148.52,6275.0,147.9207,147.9704,147.7217,147.8013,6275.0
2023-08-28 11:20:00,148.52,148.64,148.44,148.55,7674.0,147.8013,147.9207,147.7217,147.8311,7674.0
2023-08-28 11:30:00,148.54,148.91,148.54,148.81,11320.0,147.8212,148.1894,147.8212,148.0899,11320.0
2023-08-28 11:40:00,148.77,148.78,148.53,148.66,5243.0,148.0501,148.06,147.8112,147.9406,5243.0
2023-08-28 11:50:00,148.64,148.84,148.61,148.76,7826.0,147.9207,148.1197,147.8908,148.0401,7826.0
2023-08-28 12:00:00,148.76,148.8,148.59,148.74,5041.0,148.0401,148.0799,147.8709,148.0202,5041.0
2023-08-28 12:10:00,148.74,148.86,148.56,148.56,14599.0,148.0202,148.1396,147.8411,147.8411,14599.0
2023-08-28 12:20:00,148.54,148.56,148.34,148.47,14691.0,147.8212,147.8411,147.6221,147.7515,14691.0
2023-08-28 12:30:00,148.53,148.64,148.34,148.64,4215.0,147.8112,147.9207,147.6221,147.9207,4215.0
2023-08-28 12:40:00,148.63,148.68,148.54,148.61,5489.0,147.9107,147.9605,147.8212,147.8908,5489.0
2023-08-28 12:50:00,148.61,148.96,148.6,148.95,6990.0,147.8908,148.2391,147.8809,148.2292,6990.0
2023-08-28 13:00:00,148.97,149.09,148.94,148.98,9343.0,148.2491,148.3685,148.2192,148.259,9343.0
2023-08-28 13:10:00,148.97,149.02,148.88,149.02,6064.0,148.2491,148.2988,148.1595,148.2988,6064.0
2023-08-28 13:20:00,149.03,149.14,148.99,149.07,7580.0,148.3088,148.4183,148.269,148.3486,7580.0
2023-08-28 13:30:00,149.11,149.14,149.0,149.09,6228.0,148.3884,148.4183,148.2789,148.3685,6228.0
2023-08-28 13:40:00,149.13,149.13,148.87,148.87,4300.0,148.4083,148.4083,148.1496,148.1496,4300.0
2023-08-28 13:50:00,148.89,149.0,148.62,148.75,7594.0,148.1695,148.2789,147.9008,148.0302,7594.0
2023-08-28 14:00:00,148.75,148.75,148.61,148.71,7731.0,148.0302,148.0302,147.8908,147.9903,7731.0
2023-08-28 14:10:00,148.7,148.71,148.64,148.65,5390.0,147.9804,147.9903,147.9207,147.9306,5390.0
2023-08-28 14:20:00,148.64,148.71,148.54,148.55,6598.0,147.9207,147.9903,147.8212,147.8311,6598.0
2023-08-28 14:30:00,148.58,148.72,148.55,148.59,7712.0,147.861,148.0003,147.8311,147.8709,7712.0
2023-08-28 14:40:00,148.65,148.81,148.65,148.81,7451.0,147.9306,148.0899,147.9306,148.0899,7451.0
2023-08-28 14:50:00,148.8,148.8,148.65,148.65,10028.0,148.0799,148.0799,147.9306,147.9306,10028.0
2023-08-28 15:00:00,148.69,148.83,148.66,148.83,7575.0,147.9704,148.1098,147.9406,148.1098,7575.0
2023-08-28 15:10:00,148.83,148.85,148.66,148.8,9180.0,148.1098,148.1297,147.9406,148.0799,9180.0
2023-08-28 15:20:00,148.81,148.84,148.64,148.84,9726.0,148.0899,148.1197,147.9207,148.1197,9726.0
2023-08-28 15:30:00,148.83,148.96,148.79,148.83,15597.0,148.1098,148.2391,148.07,148.1098,15597.0
2023-08-28 15:40:00,148.78,149.19,148.76,149.03,26669.0,148.06,148.468,148.0401,148.3088,26669.0
2023-08-28 15:50:00,149.05,149.05,148.7,148.73,75584.0,148.3287,148.3287,147.9804,148.0102,75584.0
2023-08-29 09:30:00,148.32,148.63,147.76,148.12,23869.0,147.6022,147.9107,147.0449,147.4032,23869.0
2023-08-29 09:40:00,148.16,148.22,147.67,147.96,32953.0,147.443,147.5027,146.9554,147.244,32953.0
2023-08-29 09:50:00,147.86,147.99,147.29,147.71,25797.0,147.1445,147.2738,146.5772,146.9952,25797.0
2023-08-29 10:00:00,147.92,148.08,147.68,147.92,15852.0,147.2042,147.3634,146.9653,147.2042,15852.0
2023-08-29 10:10:00,147.82,148.08,147.75,148.03,24923.0,147.1047,147.3634,147.035,147.3136,24923.0
2023-08-29 10:20:00,148.03,148.05,147.81,148.05,17057.0,147.3136,147.3335,147.0947,147.3335,17057.0
2023-08-29 10:30:00,148.06,148.16,147.84,147.86,18988.0,147.3435,147.443,147.1246,147.1445,18988.0
2023-08-29 10:40:00,147.83,148.0,147.65,147.72,16963.0,147.1146,147.2838,146.9355,147.0051,16963.0
2023-08-29 10:50:00,147.73,147.88,147.68,147.73,33512.0,147.0151,147.1644,146.9653,147.0151,33512.0
2023-08-29 11:00:00,147.75,148.23,147.74,148.14,44549.0,147.035,147.5127,147.025,147.4231,44549.0
2023-08-29 11:10:00,148.15,148.44,148.1,148.44,25666.0,147.4331,147.7217,147.3833,147.7217,25666.0
2023-08-29 11:20:00,148.47,148.55,148.19,148.2,35503.0,147.7515,147.8311,147.4729,147.4828,35503.0
2023-08-29 11:30:00,148.22,148.97,148.21,148.84,39299.0,147.5027,148.2491,147.4928,148.1197,39299.0
2023-08-29 11:40:00,148.84,148.95,148.79,148.89,23930.0,148.1197,148.2292,148.07,148.1695,23930.0
2023-08-29 11:50:00,148.89,149.08,148.73,148.81,17685.0,148.1695,148.3586,148.0102,148.0899,17685.0
2023-08-29 12:00:00,148.83,149.03,148.81,149.0,20485.0,148.1098,148.3088,148.0899,148.2789,20485.0
2023-08-29 12:10:00,149.0,149.51,148.99,149.45,15088.0,148.2789,148.7865,148.269,148.7268,15088.0
2023-08-29 12:20:00,149.44,149.64,149.43,149.57,8059.0,148.7168,148.9158,148.7069,148.8462,8059.0
2023-08-29 12:30:00,149.57,149.61,149.36,149.36,10733.0,148.8462,148.886,148.6372,148.6372,10733.0
2023-08-29 12:40:00,149.37,149.41,149.14,149.14,18101.0,148.6472,148.687,148.4183,148.4183,18101.0
2023-08-29 12:50:00,149.14,149.5,149.1,149.5,32468.0,148.4183,148.7765,148.3785,148.7765,32468.0
2023-08-29 13:00:00,149.5,149.63,149.4,149.43,7868.0,148.7765,148.9059,148.677,148.7069,7868.0
2023-08-29 13:10:00,149.48,149.51,149.25,149.25,9883.0,148.7566,148.7865,148.5277,148.5277,9883.0
2023-08-29 13:20:00,149.25,149.59,149.22,149.56,8902.0,148.5277,148.8661,148.4979,148.8362,8902.0
2023-08-29 13:30:00,149.61,149.93,149.57,149.77,18535.0,148.886,149.2044,148.8462,149.0452,18535.0
2023-08-29 13:40:00,149.84,149.94,149.81,149.86,5920.0,149.1149,149.2144,149.085,149.1348,5920.0
2023-08-29 13:50:00,149.9,149.93,149.61,149.76,9868.0,149.1746,149.2044,148.886,149.0353,9868.0
2023-08-29 14:00:00,149.77,149.82,149.67,149.82,6903.0,149.0452,149.095,148.9457,149.095,6903.0
2023-08-29 14:10:00,149.82,149.89,149.69,149.8,8467.0,149.095,149.1646,148.9656,149.0751,8467.0
2023-08-29 14:20:00,149.83,149.93,149.75,149.83,8293.0,149.1049,149.2044,149.0253,149.1049,8293.0
2023-08-29 14:30:00,149.8,149.93,149.79,149.86,8302.0,149.0751,149.2044,149.0651,149.1348,8302.0
2023-08-29 14:40:00,149.84,149.94,149.79,149.92,9427.0,149.1149,149.2144,149.0651,149.1945,9427.0
2023-08-29 14:50:00,149.92,149.93,149.66,149.78,13524.0,149.1945,149.2044,148.9357,149.0552,13524.0
2023-08-29 15:00:00,149.77,149.82,149.64,149.64,7986.0,149.0452,149.095,148.9158,148.9158,7986.0
2023-08-29 15:10:00,149.62,149.71,149.57,149.71,12265.0,148.8959,148.9855,148.8462,148.9855,12265.0
2023-08-29 15:20:00,149.72,149.77,149.66,149.7,18318.0,148.9955,149.0452,148.9357,148.9756,18318.0
2023-08-29 15:30:00,149.71,149.79,149.69,149.74,28797.0,148.9855,149.0651,148.9656,149.0154,28797.0
2023-08-29 15:40:00,149.73,149.9,149.71,149.83,31534.0,149.0054,149.1746,148.9855,149.1049,31534.0
2023-08-29 15:50:00,149.85,150.13,149.73,149.83,135766.0,149.1248,149.4035,149.0054,149.1049,135766.0
2023-08-30 09:30:00,149.83,150.71,149.43,150.69,27615.0,149.1049,149.9807,148.7069,149.9608,27615.0
2023-08-30 09:40:00,150.59,150.9,150.39,150.86,13378.0,149.8612,150.1697,149.6622,150.1299,13378.0
2023-08-30 09:50:00,150.92,150.99,150.72,150.9,12640.0,150.1896,150.2593,149.9906,150.1697,12640.0
2023-08-30 10:00:00,150.91,151.49,150.87,151.4,10996.0,150.1797,150.7569,150.1399,150.6673,10996.0
2023-08-30 10:10:00,151.37,151.58,151.16,151.16,7425.0,150.6375,150.8465,150.4285,150.4285,7425.0
2023-08-30 10:20:00,151.16,151.18,150.65,150.73,16217.0,150.4285,150.4484,149.921,150.0006,16217.0
2023-08-30 10:30:00,150.7,150.79,150.55,150.71,9171.0,149.9707,150.0603,149.8214,149.9807,9171.0
2023-08-30 10:40:00,150.71,150.85,150.59,150.68,7882.0,149.9807,150.12,149.8612,149.9508,7882.0
2023-08-30 10:50:00,150.7,150.74,150.55,150.59,11598.0,149.9707,150.0105,149.8214,149.8612,11598.0
2023-08-30 11:00:00,150.52,150.54,150.39,150.46,3650.0,149.7916,149.8115,149.6622,149.7319,3650.0
2023-08-30 11:10:00,150.52,150.75,150.51,150.58,8738.0,149.7916,150.0205,149.7816,149.8513,8738.0
2023-08-30 11:20:00,150.56,150.67,150.14,150.24,12117.0,149.8314,149.9409,149.4134,149.5129,12117.0
2023-08-30 11:30:00,150.24,150.54,149.97,150.5,16609.0,149.5129,149.8115,149.2442,149.7717,16609.0
2023-08-30 11:40:00,150.5,150.65,150.45,150.63,10042.0,149.7717,149.921,149.7219,149.9011,10042.0
2023-08-30 11:50:00,150.54,150.62,150.43,150.54,4895.0,149.8115,149.8911,149.702,149.8115,4895.0
2023-08-30 12:00:00,150.54,150.55,150.3,150.33,4360.0,149.8115,149.8214,149.5726,149.6025,4360.0
2023-08-30 12:10:00,150.3,150.39,150.25,150.38,10619.0,149.5726,149.6622,149.5229,149.6523,10619.0
2023-08-30 12:20:00,150.37,150.57,150.33,150.48,6694.0,149.6423,149.8413,149.6025,149.7518,6694.0
2023-08-30 12:30:00,150.48,150.78,150.48,150.57,4350.0,149.7518,150.0503,149.7518,149.8413,4350.0
2023-08-30 12:40:00,150.62,150.68,150.5,150.51,7253.0,149.8911,149.9508,149.7717,149.7816,7253.0
2023-08-30 12:50:00,150.5,150.55,150.44,150.53,7004.0,149.7717,149.8214,149.712,149.8015,7004.0
2023-08-30 13:00:00,150.56,150.56,150.25,150.25,6552.0,149.8314,149.8314,149.5229,149.5229,6552.0
2023-08-30 13:10:00,150.26,150.37,150.21,150.37,5886.0,149.5328,149.6423,149.4831,149.6423,5886.0
2023-08-30 13:20:00,150.39,150.41,150.21,150.27,6847.0,149.6622,149.6821,149.4831,149.5428,6847.0
2023-08-30 13:30:00,150.22,150.39,150.2,150.31,7516.0,149.493,149.6622,149.4731,149.5826,7516.0
2023-08-30 13:40:00,150.36,150.4,150.25,150.27,7361.0,149.6324,149.6722,149.5229,149.5428,7361.0
2023-08-30 13:50:00,150.28,150.3,150.16,150.27,8342.0,149.5527,149.5726,149.4333,149.5428,8342.0
2023-08-30 14:00:00,150.3,150.31,150.14,150.29,7415.0,149.5726,149.5826,149.4134,149.5627,7415.0
2023-08-30 14:10:00,150.29,150.38,150.14,150.19,11358.0,149.5627,149.6523,149.4134,149.4632,11358.0
2023-08-30 14:20:00,150.21,150.28,150.14,150.28,6410.0,149.4831,149.5527,149.4134,149.5527,6410.0
2023-08-30 14:30:00,150.28,150.51,150.27,150.4,11175.0,149.5527,149.7816,149.5428,149.6722,11175.0
2023-08-30 14:40:00,150.41,150.53,150.38,150.39,8809.0,149.6821,149.8015,149.6523,149.6622,8809.0
2023-08-30 14:50:00,150.37,150.47,150.37,150.47,9128.0,149.6423,149.7418,149.6423,149.7418,9128.0
2023-08-30 15:00:00,150.48,150.55,150.42,150.51,10437.0,149.7518,149.8214,149.6921,149.7816,10437.0
2023-08-30 15:10:00,150.53,150.53,150.37,150.37,16688.0,149.8015,149.8015,149.6423,149.6423,16688.0
2023-08-30 15:20:00,150.35,150.52,150.33,150.41,18468.0,149.6224,149.7916,149.6025,149.6821,18468.0
2023-08-30 15:30:00,150.39,150.51,150.31,150.37,21456.0,149.6622,149.7816,149.5826,149.6423,21456.0
2023-08-30 15:40:00,150.39,150.54,150.33,150.33,22436.0,149.6622,149.8115,149.6025,149.6025,22436.0
2023-08-30 15:50:00,150.29,150.44,150.29,150.44,116545.0,149.5627,149.712,149.5627,149.712,116545.0
2023-08-31 09:30:00,150.69,151.26,149.79,149.91,26355.0,149.9608,150.528,149.0651,149.1845,26355.0
2023-08-31 09:40:00,149.71,149.91,149.4,149.63,6430.0,148.9855,149.1845,148.677,148.9059,6430.0
2023-08-31 09:50:00,149.63,150.22,149.59,150.12,23476.0,148.9059,149.493,148.8661,149.3935,23476.0
2023-08-31 10:00:00,150.28,150.3,149.91,150.07,16749.0,149.5527,149.5726,149.1845,149.3438,16749.0
2023-08-31 10:10:00,150.0,150.26,150.0,150.07,7902.0,149.2741,149.5328,149.2741,149.3438,7902.0
2023-08-31 10:20:00,150.05,150.07,149.8,150.0,6459.0,149.3239,149.3438,149.0751,149.2741,6459.0
2023-08-31 10:30:00,150.05,150.08,149.73,149.78,9499.0,149.3239,149.3537,149.0054,149.0552,9499.0
2023-08-31 10:40:00,149.72,149.72,149.28,149.5,8930.0,148.9955,148.9955,148.5576,148.7765,8930.0
2023-08-31 10:50:00,149.43,149.49,149.2,149.28,10800.0,148.7069,148.7666,148.478,148.5576,10800.0
2023-08-31 11:00:00,149.27,149.27,148.75,148.8,12178.0,148.5476,148.5476,148.0302,148.0799,12178.0
2023-08-31 11:10:00,148.85,148.9,148.59,148.64,13316.0,148.1297,148.1794,147.8709,147.9207,13316.0
2023-08-31 11:20:00,148.6,148.89,148.56,148.71,10820.0,147.8809,148.1695,147.8411,147.9903,10820.0
2023-08-31 11:30:00,148.75,149.12,148.62,149.12,10348.0,148.0302,148.3984,147.9008,148.3984,10348.0
2023-08-31 11:40:00,149.11,149.2,148.98,149.04,27057.0,148.3884,148.478,148.259,148.3187,27057.0
2023-08-31 11:50:00,149.06,149.22,149.03,149.16,11505.0,148.3387,148.4979,148.3088,148.4382,11505.0
2023-08-31 12:00:00,149.19,149.48,149.12,149.47,12884.0,148.468,148.7566,148.3984,148.7467,12884.0
2023-08-31 12:10:00,149.47,149.63,149.43,149.59,9412.0,148.7467,148.9059,148.7069,148.8661,9412.0
2023-08-31 12:20:00,149.69,149.83,149.49,149.49,12437.0,148.9656,149.1049,148.7666,148.7666,12437.0
2023-08-31 12:30:00,149.48,149.59,149.32,149.54,10482.0,148.7566,148.8661,148.5974,148.8163,10482.0
2023-08-31 12:40:00,149.59,149.59,149.33,149.38,11546.0,148.8661,148.8661,148.6073,148.6571,11546.0
2023-08-31 12:50:00,149.41,149.63,149.36,149.55,9214.0,148.687,148.9059,148.6372,148.8263,9214.0
2023-08-31 13:00:00,149.61,149.92,149.6,149.92,12132.0,148.886,149.1945,148.876,149.1945,12132.0
2023-08-31 13:10:00,149.89,150.15,149.65,150.08,14716.0,149.1646,149.4234,148.9258,149.3537,14716.0
2023-08-31 13:20:00,150.08,150.31,150.07,150.17,21451.0,149.3537,149.5826,149.3438,149.4433,21451.0
2023-08-31 13:30:00,150.18,150.22,149.86,149.98,9580.0,149.4532,149.493,149.1348,149.2542,9580.0
2023-08-31 13:40:00,149.94,149.98,149.85,149.85,9611.0,149.2144,149.2542,149.1248,149.1248,9611.0
2023-08-31 13:50:00,149.85,149.97,149.71,149.97,11768.0,149.1248,149.2442,148.9855,149.2442,11768.0
2023-08-31 14:00:00,149.97,150.04,149.83,149.98,21411.0,149.2442,149.3139,149.1049,149.2542,21411.0
2023-08-31 14:10:00,149.92,150.1,149.87,150.0,14562.0,149.1945,149.3736,149.1447,149.2741,14562.0
2023-08-31 14:20:00,150.02,150.02,149.72,149.72,22320.0,149.294,149.294,148.9955,148.9955,22320.0
2023-08-31 14:30:00,149.76,149.81,149.64,149.66,13284.0,149.0353,149.085,148.9158,148.9357,13284.0
2023-08-31 14:40:00,149.64,149.7,149.52,149.57,14827.0,148.9158,148.9756,148.7964,148.8462,14827.0
2023-08-31 14:50:00,149.55,149.58,149.45,149.55,17797.0,148.8263,148.8561,148.7268,148.8263,17797.0
2023-08-31 15:00:00,149.55,149.55,148.8,149.11,39466.0,148.8263,148.8263,148.0799,148.3884,39466.0
2023-08-31 15:10:00,149.13,149.42,149.12,149.39,24623.0,148.4083,148.6969,148.3984,148.6671,24623.0
2023-08-31 15:20:00,149.39,149.39,148.99,149.04,23237.0,148.6671,148.6671,148.269,148.3187,23237.0
2023-08-31 15:30:00,149.05,149.21,149.01,149.12,29008.0,148.3287,148.4879,148.2889,148.3984,29008.0
2023-08-31 15:40:00,149.12,149.21,148.91,148.93,36208.0,148.3984,148.4879,148.1894,148.2093,36208.0
2023-08-31 15:50:00,148.9,149.16,148.59,148.64,158621.0,148.1794,148.4382,147.8709,147.9207,158621.0
2023-09-01 09:30:00,150.05,150.24,149.77,150.22,22095.0,149.3239,149.5129,149.0452,149.493,22095.0
2023-09-01 09:40:00,150.24,151.04,150.22,150.9,24554.0,149.5129,150.3091,149.493,150.1697,24554.0
2023-09-01 09:50:00,150.88,151.13,150.82,151.11,15805.0,150.1498,150.3986,150.0901,150.3787,15805.0
2023-09-01 10:00:00,150.99,151.52,150.91,151.52,18734.0,150.2593,150.7867,150.1797,150.7867,18734.0
2023-09-01 10:10:00,151.49,151.7,151.49,151.6,12799.0,150.7569,150.9659,150.7569,150.8664,12799.0
2023-09-01 10:20:00,151.51,151.52,151.03,151.2,10983.0,150.7768,150.7867,150.2991,150.4683,10983.0
2023-09-01 10:30:00,151.16,151.16,150.85,150.94,6795.0,150.4285,150.4285,150.12,150.2096,6795.0
2023-09-01 10:40:00,150.99,151.01,150.67,150.77,12521.0,150.2593,150.2792,149.9409,150.0404,12521.0
2023-09-01 10:50:00,150.73,150.79,150.47,150.72,18068.0,150.0006,150.0603,149.7418,149.9906,18068.0
2023-09-01 11:00:00,150.77,150.83,150.59,150.59,15076.0,150.0404,150.1001,149.8612,149.8612,15076.0
2023-09-01 11:10:00,150.63,150.8,150.56,150.78,11283.0,149.9011,150.0702,149.8314,150.0503,11283.0
2023-09-01 11:20:00,150.78,150.82,150.54,150.74,12119.0,150.0503,150.0901,149.8115,150.0105,12119.0
2023-09-01 11:30:00,150.7,150.7,150.42,150.58,16285.0,149.9707,149.9707,149.6921,149.8513,16285.0
2023-09-01 11:40:00,150.55,150.84,150.54,150.68,7574.0,149.8214,150.11,149.8115,149.9508,7574.0
2023-09-01 11:50:00,150.7,150.95,150.66,150.95,4993.0,149.9707,150.2195,149.9309,150.2195,4993.0
2023-09-01 12:00:00,150.92,150.92,150.74,150.8,5825.0,150.1896,150.1896,150.0105,150.0702,5825.0
2023-09-01 12:10:00,150.79,150.94,150.79,150.85,5223.0,150.0603,150.2096,150.0603,150.12,5223.0
2023-09-01 12:20:00,150.84,150.88,150.69,150.72,7342.0,150.11,150.1498,149.9608,149.9906,7342.0
2023-09-01 12:30:00,150.74,150.87,150.74,150.82,10231.0,150.0105,150.1399,150.0105,150.0901,10231.0
2023-09-01 12:40:00,150.84,150.91,150.78,150.84,5237.0,150.11,150.1797,150.0503,150.11,5237.0
2023-09-01 12:50:00,150.83,151.01,150.8,150.95,9116.0,150.1001,150.2792,150.0702,150.2195,9116.0
2023-09-01 13:00:00,150.91,150.98,150.87,150.88,5683.0,150.1797,150.2494,150.1399,150.1498,5683.0
2023-09-01 13:10:00,150.87,150.99,150.87,150.94,4719.0,150.1399,150.2593,150.1399,150.2096,4719.0
2023-09-01 13:20:00,150.9,150.96,150.82,150.9,6991.0,150.1697,150.2295,150.0901,150.1697,6991.0
2023-09-01 13:30:00,150.95,150.96,150.72,150.79,7504.0,150.2195,150.2295,149.9906,150.0603,7504.0
2023-09-01 13:40:00,150.8,150.8,150.59,150.61,6171.0,150.0702,150.0702,149.8612,149.8811,6171.0
2023-09-01 13:50:00,150.59,150.68,150.56,150.68,5731.0,149.8612,149.9508,149.8314,149.9508,5731.0
2023-09-01 14:00:00,150.66,150.88,150.64,150.7,9794.0,149.9309,150.1498,149.911,149.9707,9794.0
2023-09-01 14:10:00,150.73,150.78,150.67,150.67,6266.0,150.0006,150.0503,149.9409,149.9409,6266.0
2023-09-01 14:20:00,150.65,150.67,150.51,150.64,22574.0,149.921,149.9409,149.7816,149.911,22574.0
2023-09-01 14:30:00,150.63,150.67,150.57,150.62,10811.0,149.9011,149.9409,149.8413,149.8911,10811.0
2023-09-01 14:40:00,150.62,150.68,150.45,150.45,8449.0,149.8911,149.9508,149.7219,149.7219,8449.0
2023-09-01 14:50:00,150.45,150.52,150.39,150.5,11458.0,149.7219,149.7916,149.6622,149.7717,11458.0
2023-09-01 15:00:00,150.53,150.65,150.48,150.52,6480.0,149.8015,149.921,149.7518,149.7916,6480.0
2023-09-01 15:10:00,150.6,150.74,150.53,150.74,6210.0,149.8712,150.0105,149.8015,150.0105,6210.0
2023-09-01 15:20:00,150.74,150.76,150.64,150.7,14575.0,150.0105,150.0304,149.911,149.9707,14575.0
2023-09-01 15:30:00,150.67,150.74,150.6,150.71,25381.0,149.9409,150.0105,149.8712,149.9807,25381.0
2023-09-01 15:40:00,150.71,150.85,150.56,150.56,38913.0,149.9807,150.12,149.8314,149.8314,38913.0
2023-09-01 15:50:00,150.58,151.13,150.58,151.0,111286.0,149.8513,150.3986,149.8513,150.2693,111286.0
2023-09-05 09:30:00,150.61,150.61,148.22,148.22,21229.0,149.8811,149.8811,147.5027,147.5027,21229.0
2023-09-05 09:40:00,148.09,148.25,147.68,148.12,12199.0,147.3733,147.5326,146.9653,147.4032,12199.0
2023-09-05 09:50:00,148.13,148.8,147.85,148.41,14974.0,147.4132,148.0799,147.1345,147.6918,14974.0
2023-09-05 10:00:00,148.47,148.8,148.34,148.51,11699.0,147.7515,148.0799,147.6221,147.7913,11699.0
2023-09-05 10:10:00,148.51,148.7,148.34,148.6,11445.0,147.7913,147.9804,147.6221,147.8809,11445.0
2023-09-05 10:20:00,148.61,148.85,148.57,148.77,9121.0,147.8908,148.1297,147.851,148.0501,9121.0
2023-09-05 10:30:00,148.69,148.93,148.5,148.58,10906.0,147.9704,148.2093,147.7814,147.861,10906.0
2023-09-05 10:40:00,148.61,149.1,148.55,149.1,17551.0,147.8908,148.3785,147.8311,148.3785,17551.0
2023-09-05 10:50:00,149.1,149.28,149.09,149.22,6577.0,148.3785,148.5576,148.3685,148.4979,6577.0
2023-09-05 11:00:00,149.2,149.44,149.1,149.3,16256.0,148.478,148.7168,148.3785,148.5775,16256.0
2023-09-05 11:10:00,149.29,149.68,149.23,149.57,63299.0,148.5675,148.9557,148.5078,148.8462,63299.0
2023-09-05 11:20:00,149.68,149.82,149.52,149.65,11402.0,148.9557,149.095,148.7964,148.9258,11402.0
2023-09-05 11:30:00,149.68,149.68,149.36,149.46,8783.0,148.9557,148.9557,148.6372,148.7367,8783.0
2023-09-05 11:40:00,149.49,149.6,149.38,149.46,13660.0,148.7666,148.876,148.6571,148.7367,13660.0
2023-09-05 11:50:00,149.46,149.46,148.77,148.82,9669.0,148.7367,148.7367,148.0501,148.0998,9669.0
2023-09-05 12:00:00,148.78,148.78,148.49,148.59,9213.0,148.06,148.06,147.7714,147.8709,9213.0
2023-09-05 12:10:00,148.52,148.61,148.49,148.58,3806.0,147.8013,147.8908,147.7714,147.861,3806.0
2023-09-05 12:20:00,148.53,148.79,148.49,148.76,4863.0,147.8112,148.07,147.7714,148.0401,4863.0
2023-09-05 12:30:00,148.74,148.76,148.63,148.66,7295.0,148.0202,148.0401,147.9107,147.9406,7295.0
2023-09-05 12:40:00,148.61,148.69,148.42,148.46,5961.0,147.8908,147.9704,147.7017,147.7416,5961.0
2023-09-05 12:50:00,148.41,148.57,148.41,148.57,5993.0,147.6918,147.851,147.6918,147.851,5993.0
2023-09-05 13:00:00,148.55,148.55,148.18,148.23,6330.0,147.8311,147.8311,147.4629,147.5127,6330.0
2023-09-05 13:10:00,148.22,148.34,148.12,148.14,7344.0,147.5027,147.6221,147.4032,147.4231,7344.0
2023-09-05 13:20:00,148.13,148.2,148.0,148.14,7594.0,147.4132,147.4828,147.2838,147.4231,7594.0
2023-09-05 13:30:00,148.1,148.58,148.1,148.56,8989.0,147.3833,147.861,147.3833,147.8411,8989.0
2023-09-05 13:40:00,148.56,148.7,148.56,148.65,7010.0,147.8411,147.9804,147.8411,147.9306,7010.0
2023-09-05 13:50:00,148.62,148.62,148.52,148.59,5088.0,147.9008,147.9008,147.8013,147.8709,5088.0
2023-09-05 14:00:00,148.63,148.63,148.36,148.37,6596.0,147.9107,147.9107,147.642,147.652,6596.0
2023-09-05 14:10:00,148.41,148.69,148.35,148.69,13008.0,147.6918,147.9704,147.6321,147.9704,13008.0
2023-09-05 14:20:00,148.63,148.83,148.55,148.78,11261.0,147.9107,148.1098,147.8311,148.06,11261.0
2023-09-05 14:30:00,148.74,148.77,148.62,148.64,7112.0,148.0202,148.0501,147.9008,147.9207,7112.0
2023-09-05 14:40:00,148.64,148.75,148.58,148.69,8869.0,147.9207,148.0302,147.861,147.9704,8869.0
2023-09-05 14:50:00,148.68,148.71,148.5,148.56,11947.0,147.9605,147.9903,147.7814,147.8411,11947.0
2023-09-05 15:00:00,148.54,148.58,148.26,148.28,9956.0,147.8212,147.861,147.5425,147.5624,9956.0
2023-09-05 15:10:00,148.29,148.36,148.11,148.11,35568.0,147.5724,147.642,147.3932,147.3932,35568.0
2023-09-05 15:20:00,148.11,148.23,148.05,148.15,16142.0,147.3932,147.5127,147.3335,147.4331,16142.0
2023-09-05 15:30:00,148.18,148.36,148.15,148.36,19094.0,147.4629,147.642,147.4331,147.642,19094.0
2023-09-05 15:40:00,148.36,148.54,148.35,148.38,32056.0,147.642,147.8212,147.6321,147.6619,32056.0
2023-09-05 15:50:00,148.39,148.67,148.37,148.58,145031.0,147.6719,147.9505,147.652,147.861,145031.0
2023-09-06 09:30:00,147.86,148.64,147.86,148.64,16720.0,147.1445,147.9207,147.1445,147.9207,16720.0
2023-09-06 09:40:00,148.63,149.15,148.54,148.66,14175.0,147.9107,148.4282,147.8212,147.9406,14175.0
2023-09-06 09:50:00,148.66,149.17,148.59,149.11,23608.0,147.9406,148.4481,147.8709,148.3884,23608.0
2023-09-06 10:00:00,149.16,149.85,148.79,149.7,23262.0,148.4382,149.1248,148.07,148.9756,23262.0
2023-09-06 10:10:00,149.65,150.02,149.64,149.96,9219.0,148.9258,149.294,148.9158,149.2343,9219.0
2023-09-06 10:20:00,149.92,149.95,149.63,149.77,7930.0,149.1945,149.2243,148.9059,149.0452,7930.0
2023-09-06 10:30:00,149.88,149.95,149.63,149.69,8460.0,149.1547,149.2243,148.9059,148.9656,8460.0
2023-09-06 10:40:00,149.61,149.67,149.13,149.14,7289.0,148.886,148.9457,148.4083,148.4183,7289.0
2023-09-06 10:50:00,149.0,149.12,148.57,148.72,18818.0,148.2789,148.3984,147.851,148.0003,18818.0
2023-09-06 11:00:00,148.65,148.99,148.51,148.96,10754.0,147.9306,148.269,147.7913,148.2391,10754.0
2023-09-06 11:10:00,149.02,149.02,148.7,148.8,15584.0,148.2988,148.2988,147.9804,148.0799,15584.0
2023-09-06 11:20:00,148.71,148.78,148.59,148.7,19432.0,147.9903,148.06,147.8709,147.9804,19432.0
2023-09-06 11:30:00,148.7,148.7,148.44,148.45,11191.0,147.9804,147.9804,147.7217,147.7316,11191.0
2023-09-06 11:40:00,148.49,148.67,148.49,148.64,7595.0,147.7714,147.9505,147.7714,147.9207,7595.0
2023-09-06 11:50:00,148.64,148.76,148.54,148.55,11578.0,147.9207,148.0401,147.8212,147.8311,11578.0
2023-09-06 12:00:00,148.55,148.6,148.34,148.35,4991.0,147.8311,147.8809,147.6221,147.6321,4991.0
2023-09-06 12:10:00,148.38,148.55,148.26,148.51,12210.0,147.6619,147.8311,147.5425,147.7913,12210.0
2023-09-06 12:20:00,148.46,148.51,148.3,148.3,7093.0,147.7416,147.7913,147.5823,147.5823,7093.0
2023-09-06 12:30:00,148.22,148.3,148.13,148.19,7982.0,147.5027,147.5823,147.4132,147.4729,7982.0
2023-09-06 12:40:00,148.16,148.18,147.94,147.99,7429.0,147.443,147.4629,147.2241,147.2738,7429.0
2023-09-06 12:50:00,147.97,148.13,147.97,148.04,9557.0,147.2539,147.4132,147.2539,147.3236,9557.0
2023-09-06 13:00:00,148.04,148.13,147.99,148.09,8664.0,147.3236,147.4132,147.2738,147.3733,8664.0
2023-09-06 13:10:00,148.13,148.31,148.07,148.28,8749.0,147.4132,147.5923,147.3534,147.5624,8749.0
2023-09-06 13:20:00,148.25,148.25,148.07,148.15,10130.0,147.5326,147.5326,147.3534,147.4331,10130.0
2023-09-06 13:30:00,148.18,148.19,147.93,148.03,9814.0,147.4629,147.4729,147.2141,147.3136,9814.0
2023-09-06 13:40:00,148.03,148.14,148.01,148.08,10413.0,147.3136,147.4231,147.2937,147.3634,10413.0
2023-09-06 13:50:00,148.05,148.26,148.0,148.13,24120.0,147.3335,147.5425,147.2838,147.4132,24120.0
2023-09-06 14:00:00,148.19,148.25,148.07,148.15,6117.0,147.4729,147.5326,147.3534,147.4331,6117.0
2023-09-06 14:10:00,148.11,148.18,148.09,148.16,7556.0,147.3932,147.4629,147.3733,147.443,7556.0
2023-09-06 14:20:00,148.13,148.16,148.0,148.0,12062.0,147.4132,147.443,147.2838,147.2838,12062.0
2023-09-06 14:30:00,147.93,148.28,147.92,148.22,7660.0,147.2141,147.5624,147.2042,147.5027,7660.0
2023-09-06 14:40:00,148.18,148.32,148.13,148.32,7710.0,147.4629,147.6022,147.4132,147.6022,7710.0
2023-09-06 14:50:00,148.31,148.31,148.14,148.21,23760.0,147.5923,147.5923,147.4231,147.4928,23760.0
2023-09-06 15:00:00,148.24,148.28,148.21,148.28,9474.0,147.5226,147.5624,147.4928,147.5624,9474.0
2023-09-06 15:10:00,148.26,148.57,148.22,148.53,21364.0,147.5425,147.851,147.5027,147.8112,21364.0
2023-09-06 15:20:00,148.55,148.73,148.55,148.72,11849.0,147.8311,148.0102,147.8311,148.0003,11849.0
2023-09-06 15:30:00,148.72,148.99,148.66,148.99,38818.0,148.0003,148.269,147.9406,148.269,38818.0
2023-09-06 15:40:00,149.0,149.34,148.98,149.31,80937.0,148.2789,148.6173,148.259,148.5874,80937.0
2023-09-06 15:50:00,149.32,149.46,149.07,149.23,193196.0,148.5974,148.7367,148.3486,148.5078,193196.0
2023-09-07 09:30:00,148.6,148.82,148.23,148.5,11053.0,147.8809,148.0998,147.5127,147.7814,11053.0
2023-09-07 09:40:00,148.52,148.56,148.03,148.07,6759.0,147.8013,147.8411,147.3136,147.3534,6759.0
2023-09-07 09:50:00,148.18,148.18,147.79,147.85,16184.0,147.4629,147.4629,147.0748,147.1345,16184.0
2023-09-07 10:00:00,147.83,148.09,147.72,147.99,11910.0,147.1146,147.3733,147.0051,147.2738,11910.0
2023-09-07 10:10:00,148.01,148.08,147.66,147.7,3104.0,147.2937,147.3634,146.9454,146.9852,3104.0
2023-09-07 10:20:00,147.66,147.78,147.31,147.51,7676.0,146.9454,147.0648,146.5971,146.7962,7676.0
2023-09-07 10:30:00,147.6,147.6,147.34,147.58,6815.0,146.8857,146.8857,146.627,146.8658,6815.0
2023-09-07 10:40:00,147.61,147.95,147.61,147.78,26531.0,146.8957,147.234,146.8957,147.0648,26531.0
2023-09-07 10:50:00,147.81,147.91,147.71,147.71,5997.0,147.0947,147.1942,146.9952,146.9952,5997.0
2023-09-07 11:00:00,147.74,147.74,147.43,147.52,8300.0,147.025,147.025,146.7165,146.8061,8300.0
2023-09-07 11:10:00,147.53,147.61,147.25,147.29,14228.0,146.8161,146.8957,146.5374,146.5772,14228.0
2023-09-07 11:20:00,147.38,147.78,147.38,147.63,8710.0,146.6668,147.0648,146.6668,146.9156,8710.0
2023-09-07 11:30:00,147.63,147.89,147.63,147.87,30175.0,146.9156,147.1743,146.9156,147.1544,30175.0
2023-09-07 11:40:00,147.83,147.85,147.46,147.48,5344.0,147.1146,147.1345,146.7464,146.7663,5344.0
2023-09-07 11:50:00,147.5,147.54,147.36,147.41,4755.0,146.7862,146.826,146.6469,146.6966,4755.0
2023-09-07 12:00:00,147.44,147.9,147.42,147.86,9576.0,146.7265,147.1843,146.7066,147.1445,9576.0
2023-09-07 12:10:00,147.85,148.08,147.84,148.0,5551.0,147.1345,147.3634,147.1246,147.2838,5551.0
2023-09-07 12:20:00,148.01,148.01,147.78,147.78,12626.0,147.2937,147.2937,147.0648,147.0648,12626.0
2023-09-07 12:30:00,147.82,147.82,147.6,147.62,5441.0,147.1047,147.1047,146.8857,146.9056,5441.0
2023-09-07 12:40:00,147.61,147.69,147.4,147.52,5472.0,146.8957,146.9753,146.6867,146.8061,5472.0
2023-09-07 12:50:00,147.48,147.8,147.44,147.64,8321.0,146.7663,147.0847,146.7265,146.9255,8321.0
2023-09-07 13:00:00,147.69,147.86,147.69,147.82,6289.0,146.9753,147.1445,146.9753,147.1047,6289.0
2023-09-07 13:10:00,147.82,148.22,147.82,148.13,13164.0,147.1047,147.5027,147.1047,147.4132,13164.0
2023-09-07 13:20:00,148.13,148.15,147.97,148.04,12083.0,147.4132,147.4331,147.2539,147.3236,12083.0
2023-09-07 13:30:00,148.0,148.0,147.78,147.92,45398.0,147.2838,147.2838,147.0648,147.2042,45398.0
2023-09-07 13:40:00,147.95,148.14,147.84,147.94,21005.0,147.234,147.4231,147.1246,147.2241,21005.0
2023-09-07 13:50:00,147.94,147.95,147.67,147.67,8377.0,147.2241,147.234,146.9554,146.9554,8377.0
2023-09-07 14:00:00,147.67,147.72,147.43,147.53,7720.0,146.9554,147.0051,146.7165,146.8161,7720.0
2023-09-07 14:10:00,147.54,147.74,147.54,147.68,13297.0,146.826,147.025,146.826,146.9653,13297.0
2023-09-07 14:20:00,147.69,147.9,147.66,147.9,20879.0,146.9753,147.1843,146.9454,147.1843,20879.0
2023-09-07 14:30:00,147.86,147.91,147.73,147.82,24103.0,147.1445,147.1942,147.0151,147.1047,24103.0
2023-09-07 14:40:00,147.82,147.98,147.81,147.96,13591.0,147.1047,147.2639,147.0947,147.244,13591.0
2023-09-07 14:50:00,147.95,148.11,147.89,147.96,11504.0,147.234,147.3932,147.1743,147.244,11504.0
2023-09-07 15:00:00,147.95,147.97,147.84,147.89,10464.0,147.234,147.2539,147.1246,147.1743,10464.0
2023-09-07 15:10:00,147.91,148.07,147.87,148.0,11318.0,147.1942,147.3534,147.1544,147.2838,11318.0
2023-09-07 15:20:00,148.01,148.05,147.89,147.91,14308.0,147.2937,147.3335,147.1743,147.1942,14308.0
2023-09-07 15:30:00,147.91,147.94,147.84,147.89,17973.0,147.1942,147.2241,147.1246,147.1743,17973.0
2023-09-07 15:40:00,147.87,148.24,147.82,148.11,36722.0,147.1544,147.5226,147.1047,147.3932,36722.0
2023-09-07 15:50:00,148.12,148.45,148.1,148.37,175254.0,147.4032,147.7316,147.3833,147.652,175254.0
2023-09-08 09:30:00,149.01,149.86,148.76,149.83,50846.0,148.2889,149.1348,148.0401,149.1049,50846.0
2023-09-08 09:40:00,149.81,151.11,149.81,151.03,50484.0,149.085,150.3787,149.085,150.2991,50484.0
2023-09-08 09:50:00,151.04,151.63,150.75,151.63,24535.0,150.3091,150.8962,150.0205,150.8962,24535.0
2023-09-08 10:00:00,151.61,152.97,151.57,152.97,35341.0,150.8763,152.2297,150.8365,152.2297,35341.0
2023-09-08 10:10:00,152.91,152.95,152.52,152.59,30756.0,152.17,152.2098,151.7819,151.8516,30756.0
2023-09-08 10:20:00,152.51,152.82,152.34,152.76,59541.0,151.772,152.0805,151.6028,152.0207,59541.0
2023-09-08 10:30:00,152.77,152.81,152.45,152.47,21057.0,152.0307,152.0705,151.7122,151.7321,21057.0
2023-09-08 10:40:00,152.48,152.66,152.4,152.53,17584.0,151.7421,151.9212,151.6625,151.7919,17584.0
2023-09-08 10:50:00,152.53,153.22,152.5,153.06,46892.0,151.7919,152.4785,151.762,152.3193,46892.0
2023-09-08 11:00:00,153.07,153.18,152.83,153.11,68300.0,152.3292,152.4387,152.0904,152.3691,68300.0
2023-09-08 11:10:00,153.19,153.5,153.16,153.5,19562.0,152.4487,152.7572,152.4188,152.7572,19562.0
2023-09-08 11:20:00,153.46,153.71,153.24,153.52,24042.0,152.7174,152.9661,152.4984,152.7771,24042.0
2023-09-08 11:30:00,153.5,153.72,153.46,153.65,24443.0,152.7572,152.9761,152.7174,152.9064,24443.0
2023-09-08 11:40:00,153.7,153.99,153.62,153.66,25447.0,152.9562,153.2448,152.8766,152.9164,25447.0
2023-09-08 11:50:00,153.65,153.77,153.45,153.63,13177.0,152.9064,153.0259,152.7074,152.8865,13177.0
2023-09-08 12:00:00,153.63,153.7,153.43,153.51,10866.0,152.8865,152.9562,152.6875,152.7671,10866.0
2023-09-08 12:10:00,153.51,153.7,153.47,153.58,15765.0,152.7671,152.9562,152.7273,152.8368,15765.0
2023-09-08 12:20:00,153.6,153.77,153.48,153.71,21012.0,152.8567,153.0259,152.7373,152.9661,21012.0
2023-09-08 12:30:00,153.75,153.83,153.63,153.77,9177.0,153.006,153.0856,152.8865,153.0259,9177.0
2023-09-08 12:40:00,153.8,153.87,153.71,153.87,18359.0,153.0557,153.1254,152.9661,153.1254,18359.0
2023-09-08 12:50:00,153.87,154.22,153.86,154.11,14074.0,153.1254,153.4737,153.1154,153.3642,14074.0
2023-09-08 13:00:00,154.14,154.15,153.8,153.83,13913.0,153.3941,153.404,153.0557,153.0856,13913.0
2023-09-08 13:10:00,153.8,154.23,153.77,153.88,23098.0,153.0557,153.4836,153.0259,153.1353,23098.0
2023-09-08 13:20:00,153.86,154.06,153.69,154.04,28632.0,153.1154,153.3145,152.9462,153.2946,28632.0
2023-09-08 13:30:00,154.02,154.26,153.87,153.88,20011.0,153.2746,153.5135,153.1254,153.1353,20011.0
2023-09-08 13:40:00,153.83,154.02,153.65,153.65,16769.0,153.0856,153.2746,152.9064,152.9064,16769.0
2023-09-08 13:50:00,153.65,153.77,153.47,153.53,31082.0,152.9064,153.0259,152.7273,152.787,31082.0
2023-09-08 14:00:00,153.53,153.94,153.53,153.74,20762.0,152.787,153.195,152.787,152.996,20762.0
2023-09-08 14:10:00,153.76,153.86,153.64,153.68,17950.0,153.0159,153.1154,152.8965,152.9363,17950.0
2023-09-08 14:20:00,153.67,153.81,153.54,153.57,18781.0,152.9263,153.0657,152.797,152.8268,18781.0
2023-09-08 14:30:00,153.55,153.65,153.28,153.28,13676.0,152.8069,152.9064,152.5382,152.5382,13676.0
2023-09-08 14:40:00,153.27,153.51,153.26,153.51,18657.0,152.5283,152.7671,152.5183,152.7671,18657.0
2023-09-08 14:50:00,153.52,153.59,153.41,153.59,14258.0,152.7771,152.8467,152.6676,152.8467,14258.0
2023-09-08 15:00:00,153.58,153.62,153.36,153.42,16792.0,152.8368,152.8766,152.6178,152.6776,16792.0
2023-09-08 15:10:00,153.42,153.59,153.38,153.44,20138.0,152.6776,152.8467,152.6377,152.6975,20138.0
2023-09-08 15:20:00,153.47,153.49,153.28,153.39,20481.0,152.7273,152.7472,152.5382,152.6477,20481.0
2023-09-08 15:30:00,153.38,153.48,153.34,153.47,27120.0,152.6377,152.7373,152.5979,152.7273,27120.0
2023-09-08 15:40:00,153.46,153.77,153.44,153.76,57560.0,152.7174,153.0259,152.6975,153.0159,57560.0
2023-09-08 15:50:00,153.77,154.12,153.7,154.12,306909.0,153.0259,153.3742,152.9562,153.3742,306909.0
2023-09-11 09:30:00,155.0,156.36,154.95,155.94,40185.0,154.2499,155.6033,154.2001,155.1854,40185.0
2023-09-11 09:40:00,155.93,156.57,155.67,155.91,40600.0,155.1754,155.8123,154.9167,155.1555,40600.0
2023-09-11 09:50:00,155.8,155.85,154.77,154.83,28200.0,155.046,155.0958,154.021,154.0807,28200.0
2023-09-11 10:00:00,154.79,154.82,154.2,154.56,32889.0,154.0409,154.0708,153.4538,153.812,32889.0
2023-09-11 10:10:00,154.49,154.99,154.39,154.73,48023.0,153.7424,154.24,153.6429,153.9812,48023.0
2023-09-11 10:20:00,154.72,155.02,154.5,154.86,54496.0,153.9713,154.2698,153.7523,154.1106,54496.0
2023-09-11 10:30:00,154.85,154.91,154.44,154.71,25857.0,154.1006,154.1603,153.6926,153.9613,25857.0
2023-09-11 10:40:00,154.73,154.91,154.64,154.84,32157.0,153.9812,154.1603,153.8916,154.0907,32157.0
2023-09-11 10:50:00,154.81,155.02,154.73,154.84,27561.0,154.0608,154.2698,153.9812,154.0907,27561.0
2023-09-11 11:00:00,154.82,154.86,154.5,154.55,26427.0,154.0708,154.1106,153.7523,153.8021,26427.0
2023-09-11 11:10:00,154.57,154.86,154.56,154.7,23702.0,153.822,154.1106,153.812,153.9514,23702.0
2023-09-11 11:20:00,154.69,154.82,154.45,154.69,27416.0,153.9414,154.0708,153.7026,153.9414,27416.0
2023-09-11 11:30:00,154.72,154.72,154.22,154.48,21496.0,153.9713,153.9713,153.4737,153.7324,21496.0
2023-09-11 11:40:00,154.51,154.51,154.28,154.36,19287.0,153.7623,153.7623,153.5334,153.613,19287.0
2023-09-11 11:50:00,154.33,154.42,154.2,154.38,17063.0,153.5831,153.6727,153.4538,153.6329,17063.0
2023-09-11 12:00:00,154.41,154.54,154.39,154.51,20029.0,153.6628,153.7921,153.6429,153.7623,20029.0
2023-09-11 12:10:00,154.53,154.55,154.29,154.31,20229.0,153.7822,153.8021,153.5433,153.5632,20229.0
2023-09-11 12:20:00,154.3,154.3,153.91,154.0,22411.0,153.5533,153.5533,153.1652,153.2547,22411.0
2023-09-11 12:30:00,153.97,154.09,153.89,153.89,9994.0,153.2249,153.3443,153.1453,153.1453,9994.0
2023-09-11 12:40:00,153.87,154.04,153.83,154.04,10782.0,153.1254,153.2946,153.0856,153.2946,10782.0
2023-09-11 12:50:00,154.06,154.09,153.92,154.06,18331.0,153.3145,153.3443,153.1751,153.3145,18331.0
2023-09-11 13:00:00,154.06,154.17,153.97,153.99,22096.0,153.3145,153.4239,153.2249,153.2448,22096.0
2023-09-11 13:10:00,153.97,154.21,153.94,154.19,27663.0,153.2249,153.4637,153.195,153.4438,27663.0
2023-09-11 13:20:00,154.19,154.3,154.14,154.23,17664.0,153.4438,153.5533,153.3941,153.4836,17664.0
2023-09-11 13:30:00,154.24,154.36,154.21,154.26,15189.0,153.4936,153.613,153.4637,153.5135,15189.0
2023-09-11 13:40:00,154.28,154.35,154.18,154.28,20705.0,153.5334,153.6031,153.4339,153.5334,20705.0
2023-09-11 13:50:00,154.28,154.52,154.28,154.51,17945.0,153.5334,153.7722,153.5334,153.7623,17945.0
2023-09-11 14:00:00,154.52,154.66,154.44,154.45,22767.0,153.7722,153.9116,153.6926,153.7026,22767.0
2023-09-11 14:10:00,154.51,154.57,154.36,154.5,11436.0,153.7623,153.822,153.613,153.7523,11436.0
2023-09-11 14:20:00,154.48,154.55,154.37,154.53,14828.0,153.7324,153.8021,153.623,153.7822,14828.0
2023-09-11 14:30:00,154.55,154.58,154.46,154.52,18805.0,153.8021,153.8319,153.7125,153.7722,18805.0
2023-09-11 14:40:00,154.52,154.59,154.46,154.49,13838.0,153.7722,153.8419,153.7125,153.7424,13838.0
2023-09-11 14:50:00,154.47,154.53,154.4,154.48,19493.0,153.7225,153.7822,153.6528,153.7324,19493.0
2023-09-11 15:00:00,154.48,154.57,154.48,154.5,15401.0,153.7324,153.822,153.7324,153.7523,15401.0
2023-09-11 15:10:00,154.5,154.54,154.45,154.51,19262.0,153.7523,153.7921,153.7026,153.7623,19262.0
2023-09-11 15:20:00,154.5,155.06,154.5,155.02,41747.0,153.7523,154.3096,153.7523,154.2698,41747.0
2023-09-11 15:30:00,155.03,155.06,154.84,154.93,51364.0,154.2798,154.3096,154.0907,154.1802,51364.0
2023-09-11 15:40:00,154.9,154.94,154.62,154.62,56882.0,154.1504,154.1902,153.8717,153.8717,56882.0
2023-09-11 15:50:00,154.61,154.97,154.6,154.79,249560.0,153.8618,154.2201,153.8518,154.0409,249560.0
2023-09-12 09:30:00,154.54,155.31,154.41,154.82,15537.0,153.7921,154.5584,153.6628,154.0708,15537.0
2023-09-12 09:40:00,154.92,155.21,154.83,154.91,13245.0,154.1703,154.4589,154.0807,154.1603,13245.0
2023-09-12 09:50:00,154.81,155.03,154.75,154.83,4949.0,154.0608,154.2798,154.0011,154.0807,4949.0
2023-09-12 10:00:00,154.95,155.1,154.71,155.05,13791.0,154.2001,154.3494,153.9613,154.2997,13791.0
2023-09-12 10:10:00,155.08,155.36,154.89,155.36,15636.0,154.3295,154.6082,154.1404,154.6082,15636.0
2023-09-12 10:20:00,155.36,155.61,155.25,155.53,12538.0,154.6082,154.857,154.4987,154.7773,12538.0
2023-09-12 10:30:00,155.5,155.55,155.18,155.27,10277.0,154.7475,154.7972,154.429,154.5186,10277.0
2023-09-12 10:40:00,155.32,155.41,155.21,155.25,13198.0,154.5684,154.6579,154.4589,154.4987,13198.0
2023-09-12 10:50:00,155.22,155.63,155.05,155.37,22322.0,154.4688,154.8769,154.2997,154.6181,22322.0
2023-09-12 11:00:00,155.37,155.46,155.29,155.43,8038.0,154.6181,154.7077,154.5385,154.6778,8038.0
2023-09-12 11:10:00,155.42,155.53,155.24,155.29,12630.0,154.6679,154.7773,154.4887,154.5385,12630.0
2023-09-12 11:20:00,155.22,155.54,155.21,155.52,15607.0,154.4688,154.7873,154.4589,154.7674,15607.0
2023-09-12 11:30:00,155.51,155.91,155.47,155.75,32724.0,154.7574,155.1555,154.7176,154.9963,32724.0
2023-09-12 11:40:00,155.81,155.86,155.65,155.65,12260.0,155.056,155.1057,154.8968,154.8968,12260.0
2023-09-12 11:50:00,155.67,155.81,155.5,155.78,14065.0,154.9167,155.056,154.7475,155.0261,14065.0
2023-09-12 12:00:00,155.78,155.92,155.76,155.86,8134.0,155.0261,155.1655,155.0062,155.1057,8134.0
2023-09-12 12:10:00,155.86,155.87,155.68,155.73,15572.0,155.1057,155.1157,154.9266,154.9764,15572.0
2023-09-12 12:20:00,155.71,155.71,155.56,155.63,5560.0,154.9565,154.9565,154.8072,154.8769,5560.0
2023-09-12 12:30:00,155.66,155.78,155.64,155.74,8166.0,154.9067,155.0261,154.8868,154.9863,8166.0
2023-09-12 12:40:00,155.75,155.89,155.72,155.83,12332.0,154.9963,155.1356,154.9664,155.0759,12332.0
2023-09-12 12:50:00,155.84,155.91,155.71,155.79,20154.0,155.0858,155.1555,154.9565,155.0361,20154.0
2023-09-12 13:00:00,155.79,155.96,155.74,155.94,10298.0,155.0361,155.2053,154.9863,155.1854,10298.0
2023-09-12 13:10:00,155.93,156.13,155.91,156.13,7469.0,155.1754,155.3744,155.1555,155.3744,7469.0
2023-09-12 13:20:00,156.1,156.45,156.09,156.32,6922.0,155.3446,155.6929,155.3346,155.5635,6922.0
2023-09-12 13:30:00,156.38,156.5,156.37,156.45,8051.0,155.6232,155.7426,155.6133,155.6929,8051.0
2023-09-12 13:40:00,156.45,156.45,156.26,156.4,13354.0,155.6929,155.6929,155.5038,155.6431,13354.0
2023-09-12 13:50:00,156.35,156.42,156.25,156.32,11458.0,155.5934,155.663,155.4939,155.5635,11458.0
2023-09-12 14:00:00,156.31,156.36,156.19,156.22,4954.0,155.5536,155.6033,155.4341,155.464,4954.0
2023-09-12 14:10:00,156.19,156.19,155.96,156.07,8476.0,155.4341,155.4341,155.2053,155.3147,8476.0
2023-09-12 14:20:00,156.08,156.26,156.03,156.06,8394.0,155.3247,155.5038,155.2749,155.3048,8394.0
2023-09-12 14:30:00,156.03,156.17,156.0,156.16,20727.0,155.2749,155.4142,155.2451,155.4043,20727.0
2023-09-12 14:40:00,156.18,156.25,156.05,156.05,9826.0,155.4242,155.4939,155.2948,155.2948,9826.0
2023-09-12 14:50:00,156.05,156.09,155.85,155.89,12602.0,155.2948,155.3346,155.0958,155.1356,12602.0
2023-09-12 15:00:00,155.88,155.99,155.82,155.99,13642.0,155.1256,155.2351,155.0659,155.2351,13642.0
2023-09-12 15:10:00,155.99,156.06,155.89,155.95,9558.0,155.2351,155.3048,155.1356,155.1953,9558.0
2023-09-12 15:20:00,155.97,155.98,155.77,155.85,13210.0,155.2152,155.2252,155.0162,155.0958,13210.0
2023-09-12 15:30:00,155.85,155.96,155.83,155.96,18535.0,155.0958,155.2053,155.0759,155.2053,18535.0
2023-09-12 15:40:00,155.97,156.0,155.58,155.74,40181.0,155.2152,155.2451,154.8271,154.9863,40181.0
2023-09-12 15:50:00,155.8,155.83,155.62,155.73,161673.0,155.046,155.0759,154.8669,154.9764,161673.0
2023-09-13 09:30:00,155.29,155.57,154.7,154.91,34256.0,154.5385,154.8171,153.9514,154.1603,34256.0
2023-09-13 09:40:00,154.92,155.01,153.44,153.65,54041.0,154.1703,154.2599,152.6975,152.9064,54041.0
2023-09-13 09:50:00,153.65,153.66,152.89,153.04,85119.0,152.9064,152.9164,152.1501,152.2994,85119.0
2023-09-13 10:00:00,153.0,153.41,152.89,152.91,35125.0,152.2596,152.6676,152.1501,152.17,35125.0
2023-09-13 10:10:00,153.14,153.27,152.94,153.27,15285.0,152.3989,152.5283,152.1999,152.5283,15285.0
2023-09-13 10:20:00,153.36,153.49,153.31,153.4,17118.0,152.6178,152.7472,152.5681,152.6576,17118.0
2023-09-13 10:30:00,153.46,154.07,153.45,154.05,19839.0,152.7174,153.3244,152.7074,153.3045,19839.0
2023-09-13 10:40:00,154.11,154.39,154.06,154.17,33651.0,153.3642,153.6429,153.3145,153.4239,33651.0
2023-09-13 10:50:00,154.17,154.25,153.92,153.92,12956.0,153.4239,153.5035,153.1751,153.1751,12956.0
2023-09-13 11:00:00,153.98,154.22,153.86,154.04,15027.0,153.2348,153.4737,153.1154,153.2946,15027.0
2023-09-13 11:10:00,154.02,154.16,153.97,154.02,15240.0,153.2746,153.414,153.2249,153.2746,15240.0
2023-09-13 11:20:00,153.98,154.08,153.91,154.05,13128.0,153.2348,153.3344,153.1652,153.3045,13128.0
2023-09-13 11:30:00,154.04,154.21,154.01,154.11,10072.0,153.2946,153.4637,153.2647,153.3642,10072.0
2023-09-13 11:40:00,154.09,154.28,153.96,154.21,19665.0,153.3443,153.5334,153.2149,153.4637,19665.0
2023-09-13 11:50:00,154.18,154.23,153.99,154.04,21036.0,153.4339,153.4836,153.2448,153.2946,21036.0
2023-09-13 12:00:00,153.99,154.16,153.97,154.06,22862.0,153.2448,153.414,153.2249,153.3145,22862.0
2023-09-13 12:10:00,154.12,154.26,154.12,154.15,17154.0,153.3742,153.5135,153.3742,153.404,17154.0
2023-09-13 12:20:00,154.18,154.41,154.15,154.34,16404.0,153.4339,153.6628,153.404,153.5931,16404.0
2023-09-13 12:30:00,154.36,154.46,154.12,154.12,9127.0,153.613,153.7125,153.3742,153.3742,9127.0
2023-09-13 12:40:00,154.09,154.23,154.04,154.19,9459.0,153.3443,153.4836,153.2946,153.4438,9459.0
2023-09-13 12:50:00,154.29,154.39,154.2,154.32,10057.0,153.5433,153.6429,153.4538,153.5732,10057.0
2023-09-13 13:00:00,154.41,154.49,154.29,154.35,4856.0,153.6628,153.7424,153.5433,153.6031,4856.0
2023-09-13 13:10:00,154.36,154.4,154.23,154.4,10963.0,153.613,153.6528,153.4836,153.6528,10963.0
2023-09-13 13:20:00,154.43,154.49,154.36,154.4,8366.0,153.6827,153.7424,153.613,153.6528,8366.0
2023-09-13 13:30:00,154.42,154.73,154.35,154.49,25243.0,153.6727,153.9812,153.6031,153.7424,25243.0
2023-09-13 13:40:00,154.5,154.6,154.39,154.42,14090.0,153.7523,153.8518,153.6429,153.6727,14090.0
2023-09-13 13:50:00,154.44,154.47,154.38,154.42,21373.0,153.6926,153.7225,153.6329,153.6727,21373.0
2023-09-13 14:00:00,154.43,154.47,154.07,154.21,12983.0,153.6827,153.7225,153.3244,153.4637,12983.0
2023-09-13 14:10:00,154.2,154.25,154.12,154.18,17652.0,153.4538,153.5035,153.3742,153.4339,17652.0
2023-09-13 14:20:00,154.18,154.2,153.89,153.95,80424.0,153.4339,153.4538,153.1453,153.205,80424.0
2023-09-13 14:30:00,153.96,154.2,153.82,154.1,12561.0,153.2149,153.4538,153.0756,153.3543,12561.0
2023-09-13 14:40:00,154.1,154.11,153.93,154.0,23578.0,153.3543,153.3642,153.1851,153.2547,23578.0
2023-09-13 14:50:00,153.97,153.97,153.49,153.8,29056.0,153.2249,153.2249,152.7472,153.0557,29056.0
2023-09-13 15:00:00,153.78,153.81,153.42,153.42,15572.0,153.0358,153.0657,152.6776,152.6776,15572.0
2023-09-13 15:10:00,153.44,153.53,153.37,153.47,18386.0,152.6975,152.787,152.6278,152.7273,18386.0
2023-09-13 15:20:00,153.48,153.55,153.33,153.55,29643.0,152.7373,152.8069,152.588,152.8069,29643.0
2023-09-13 15:30:00,153.56,153.62,153.33,153.33,33663.0,152.8169,152.8766,152.588,152.588,33663.0
2023-09-13 15:40:00,153.37,153.52,153.14,153.37,62710.0,152.6278,152.7771,152.3989,152.6278,62710.0
2023-09-13 15:50:00,153.37,153.56,153.05,153.38,232640.0,152.6278,152.8169,152.3093,152.6377,232640.0
2023-09-14 09:30:00,154.41,155.46,154.41,155.01,37843.0,153.6628,154.7077,153.6628,154.2599,37843.0
2023-09-14 09:40:00,155.1,155.1,154.19,154.35,18033.0,154.3494,154.3494,153.4438,153.6031,18033.0
2023-09-14 09:50:00,154.43,154.7,154.36,154.67,9054.0,153.6827,153.9514,153.613,153.9215,9054.0
2023-09-14 10:00:00,154.69,154.77,153.82,153.93,11944.0,153.9414,154.021,153.0756,153.1851,11944.0
2023-09-14 10:10:00,154.03,154.33,153.92,154.26,12987.0,153.2846,153.5831,153.1751,153.5135,12987.0
2023-09-14 10:20:00,154.21,154.45,154.03,154.14,16430.0,153.4637,153.7026,153.2846,153.3941,16430.0
2023-09-14 10:30:00,154.15,154.57,154.15,154.5,11959.0,153.404,153.822,153.404,153.7523,11959.0
2023-09-14 10:40:00,154.5,154.89,154.46,154.76,13460.0,153.7523,154.1404,153.7125,154.0111,13460.0
2023-09-14 10:50:00,154.77,154.9,154.67,154.89,12119.0,154.021,154.1504,153.9215,154.1404,12119.0
2023-09-14 11:00:00,154.81,155.23,154.75,155.23,7358.0,154.0608,154.4788,154.0011,154.4788,7358.0
2023-09-14 11:10:00,155.23,155.35,155.06,155.2,21241.0,154.4788,154.5982,154.3096,154.4489,21241.0
2023-09-14 11:20:00,155.2,155.37,155.07,155.19,12482.0,154.4489,154.6181,154.3196,154.439,12482.0
2023-09-14 11:30:00,155.19,155.19,154.94,155.02,8591.0,154.439,154.439,154.1902,154.2698,8591.0
2023-09-14 11:40:00,155.0,155.24,154.95,155.14,9620.0,154.2499,154.4887,154.2001,154.3892,9620.0
2023-09-14 11:50:00,155.2,155.65,155.14,155.63,15179.0,154.4489,154.8968,154.3892,154.8769,15179.0
2023-09-14 12:00:00,155.62,155.77,155.55,155.76,14958.0,154.8669,155.0162,154.7972,155.0062,14958.0
2023-09-14 12:10:00,155.79,155.81,155.54,155.69,13715.0,155.0361,155.056,154.7873,154.9366,13715.0
2023-09-14 12:20:00,155.69,155.78,155.58,155.58,10395.0,154.9366,155.0261,154.8271,154.8271,10395.0
2023-09-14 12:30:00,155.64,155.87,155.63,155.87,13655.0,154.8868,155.1157,154.8769,155.1157,13655.0
2023-09-14 12:40:00,155.85,156.0,155.7,156.0,8451.0,155.0958,155.2451,154.9465,155.2451,8451.0
2023-09-14 12:50:00,155.97,156.0,155.88,155.99,16810.0,155.2152,155.2451,155.1256,155.2351,16810.0
2023-09-14 13:00:00,155.99,156.13,155.83,155.88,57983.0,155.2351,155.3744,155.0759,155.1256,57983.0
2023-09-14 13:10:00,155.91,156.0,155.88,155.88,13704.0,155.1555,155.2451,155.1256,155.1256,13704.0
2023-09-14 13:20:00,155.9,155.97,155.78,155.97,13084.0,155.1455,155.2152,155.0261,155.2152,13084.0
2023-09-14 13:30:00,155.99,156.12,155.95,155.99,18103.0,155.2351,155.3645,155.1953,155.2351,18103.0
2023-09-14 13:40:00,155.99,156.0,155.64,155.66,8371.0,155.2351,155.2451,154.8868,154.9067,8371.0
2023-09-14 13:50:00,155.66,155.68,155.62,155.65,7439.0,154.9067,154.9266,154.8669,154.8968,7439.0
2023-09-14 14:00:00,155.65,155.69,155.35,155.41,11973.0,154.8968,154.9366,154.5982,154.6579,11973.0
2023-09-14 14:10:00,155.4,155.68,155.35,155.57,14227.0,154.648,154.9266,154.5982,154.8171,14227.0
2023-09-14 14:20:00,155.57,155.85,155.57,155.74,7967.0,154.8171,155.0958,154.8171,154.9863,7967.0
2023-09-14 14:30:00,155.74,156.01,155.73,156.0,17282.0,154.9863,155.255,154.9764,155.2451,17282.0
2023-09-14 14:40:00,156.0,156.03,155.92,155.94,30988.0,155.2451,155.2749,155.1655,155.1854,30988.0
2023-09-14 14:50:00,155.95,156.02,155.87,155.92,14809.0,155.1953,155.265,155.1157,155.1655,14809.0
2023-09-14 15:00:00,155.95,156.18,155.92,156.07,23568.0,155.1953,155.4242,155.1655,155.3147,23568.0
2023-09-14 15:10:00,156.11,156.23,156.09,156.23,6043.0,155.3545,155.474,155.3346,155.474,6043.0
2023-09-14 15:20:00,156.23,156.29,156.17,156.23,11322.0,155.474,155.5337,155.4142,155.474,11322.0
2023-09-14 15:30:00,156.23,156.24,156.08,156.11,19671.0,155.474,155.4839,155.3247,155.3545,19671.0
2023-09-14 15:40:00,156.11,156.41,156.11,156.12,29816.0,155.3545,155.6531,155.3545,155.3645,29816.0
2023-09-14 15:50:00,156.11,156.3,155.99,156.15,104330.0,155.3545,155.5436,155.2351,155.3943,104330.0
2023-09-15 09:30:00,155.98,156.47,155.84,156.13,182784.0,155.2252,155.7128,155.0858,155.3744,182784.0
2023-09-15 09:40:00,156.06,156.08,155.45,155.99,13668.0,155.3048,155.3247,154.6977,155.2351,13668.0
2023-09-15 09:50:00,156.17,156.17,155.78,155.81,14431.0,155.4142,155.4142,155.0261,155.056,14431.0
2023-09-15 10:00:00,155.86,156.24,155.73,156.12,64314.0,155.1057,155.4839,154.9764,155.3645,64314.0
2023-09-15 10:10:00,156.11,156.53,155.97,156.53,13819.0,155.3545,155.7725,155.2152,155.7725,13819.0
2023-09-15 10:20:00,156.42,156.69,156.37,156.54,8522.0,155.663,155.9317,155.6133,155.7825,8522.0
2023-09-15 10:30:00,156.47,156.55,156.29,156.34,10777.0,155.7128,155.7924,155.5337,155.5834,10777.0
2023-09-15 10:40:00,156.34,156.6,156.29,156.5,11174.0,155.5834,155.8422,155.5337,155.7426,11174.0
2023-09-15 10:50:00,156.5,156.5,155.97,156.0,15047.0,155.7426,155.7426,155.2152,155.2451,15047.0
2023-09-15 11:00:00,156.03,156.03,155.77,156.0,17395.0,155.2749,155.2749,155.0162,155.2451,17395.0
2023-09-15 11:10:00,155.99,156.36,155.93,156.32,29434.0,155.2351,155.6033,155.1754,155.5635,29434.0
2023-09-15 11:20:00,156.3,156.54,156.1,156.5,21001.0,155.5436,155.7825,155.3446,155.7426,21001.0
2023-09-15 11:30:00,156.49,156.69,155.78,155.8,17111.0,155.7327,155.9317,155.0261,155.046,17111.0
2023-09-15 11:40:00,155.8,156.04,155.72,155.95,14156.0,155.046,155.2849,154.9664,155.1953,14156.0
2023-09-15 11:50:00,156.0,156.0,155.76,155.96,10782.0,155.2451,155.2451,155.0062,155.2053,10782.0
2023-09-15 12:00:00,155.91,156.07,155.91,156.04,8750.0,155.1555,155.3147,155.1555,155.2849,8750.0
2023-09-15 12:10:00,156.07,156.11,155.64,155.98,12053.0,155.3147,155.3545,154.8868,155.2252,12053.0
2023-09-15 12:20:00,155.99,156.09,155.87,155.87,4478.0,155.2351,155.3346,155.1157,155.1157,4478.0
2023-09-15 12:30:00,155.85,155.85,155.55,155.83,23626.0,155.0958,155.0958,154.7972,155.0759,23626.0
2023-09-15 12:40:00,155.81,156.0,155.8,155.97,5265.0,155.056,155.2451,155.046,155.2152,5265.0
2023-09-15 12:50:00,155.95,155.95,155.74,155.79,10176.0,155.1953,155.1953,154.9863,155.0361,10176.0
2023-09-15 13:00:00,155.83,155.87,155.66,155.67,6206.0,155.0759,155.1157,154.9067,154.9167,6206.0
2023-09-15 13:10:00,155.69,155.69,155.48,155.51,16901.0,154.9366,154.9366,154.7276,154.7574,16901.0
2023-09-15 13:20:00,155.48,155.49,155.14,155.17,16515.0,154.7276,154.7375,154.3892,154.4191,16515.0
2023-09-15 13:30:00,155.1,155.3,155.0,155.3,10556.0,154.3494,154.5485,154.2499,154.5485,10556.0
2023-09-15 13:40:00,155.31,155.51,155.19,155.45,13852.0,154.5584,154.7574,154.439,154.6977,13852.0
2023-09-15 13:50:00,155.45,155.47,155.26,155.29,9100.0,154.6977,154.7176,154.5086,154.5385,9100.0
2023-09-15 14:00:00,155.28,155.32,154.97,154.97,19928.0,154.5286,154.5684,154.2201,154.2201,19928.0
2023-09-15 14:10:00,154.89,155.08,154.74,154.77,42466.0,154.1404,154.3295,153.9912,154.021,42466.0
2023-09-15 14:20:00,154.74,154.9,154.69,154.8,21437.0,153.9912,154.1504,153.9414,154.0509,21437.0
2023-09-15 14:30:00,154.8,154.94,154.74,154.89,15690.0,154.0509,154.1902,153.9912,154.1404,15690.0
2023-09-15 14:40:00,154.94,155.03,154.84,154.93,15577.0,154.1902,154.2798,154.0907,154.1802,15577.0
2023-09-15 14:50:00,154.93,155.01,154.83,155.0,16778.0,154.1802,154.2599,154.0807,154.2499,16778.0
2023-09-15 15:00:00,155.0,155.01,154.61,154.62,16850.0,154.2499,154.2599,153.8618,153.8717,16850.0
2023-09-15 15:10:00,154.63,154.9,154.63,154.74,27991.0,153.8817,154.1504,153.8817,153.9912,27991.0
2023-09-15 15:20:00,154.76,154.78,154.6,154.7,28078.0,154.0111,154.031,153.8518,153.9514,28078.0
2023-09-15 15:30:00,154.7,154.71,154.15,154.15,39148.0,153.9514,153.9613,153.404,153.404,39148.0
2023-09-15 15:40:00,154.12,154.22,153.89,153.9,70242.0,153.3742,153.4737,153.1453,153.1552,70242.0
2023-09-15 15:50:00,153.95,154.46,153.91,154.41,195118.0,153.205,153.7125,153.1652,153.6628,195118.0
2023-09-18 09:30:00,154.02,154.08,153.23,154.08,30386.0,153.2746,153.3344,152.4885,153.3344,30386.0
2023-09-18 09:40:00,154.15,154.69,154.03,154.5,10362.0,153.404,153.9414,153.2846,153.7523,10362.0
2023-09-18 09:50:00,154.49,154.82,154.49,154.82,7598.0,153.7424,154.0708,153.7424,154.0708,7598.0
2023-09-18 10:00:00,154.86,155.02,154.59,154.69,11984.0,154.1106,154.2698,153.8419,153.9414,11984.0
2023-09-18 10:10:00,154.69,154.79,154.59,154.65,7247.0,153.9414,154.0409,153.8419,153.9016,7247.0
2023-09-18 10:20:00,154.67,154.92,154.67,154.89,14744.0,153.9215,154.1703,153.9215,154.1404,14744.0
2023-09-18 10:30:00,154.89,155.2,154.89,155.0,10523.0,154.1404,154.4489,154.1404,154.2499,10523.0
2023-09-18 10:40:00,155.02,155.12,154.97,155.09,9880.0,154.2698,154.3693,154.2201,154.3395,9880.0
2023-09-18 10:50:00,155.05,155.05,154.54,154.69,13313.0,154.2997,154.2997,153.7921,153.9414,13313.0
2023-09-18 11:00:00,154.75,154.87,154.69,154.69,9216.0,154.0011,154.1205,153.9414,153.9414,9216.0
2023-09-18 11:10:00,154.69,154.83,154.59,154.72,13406.0,153.9414,154.0807,153.8419,153.9713,13406.0
2023-09-18 11:20:00,154.83,154.88,154.64,154.69,8455.0,154.0807,154.1305,153.8916,153.9414,8455.0
2023-09-18 11:30:00,154.67,154.84,154.67,154.8,4428.0,153.9215,154.0907,153.9215,154.0509,4428.0
2023-09-18 11:40:00,154.78,154.87,154.73,154.73,3150.0,154.031,154.1205,153.9812,153.9812,3150.0
2023-09-18 11:50:00,154.74,154.8,154.68,154.75,4764.0,153.9912,154.0509,153.9315,154.0011,4764.0
2023-09-18 12:00:00,154.72,154.8,154.68,154.8,4577.0,153.9713,154.0509,153.9315,154.0509,4577.0
2023-09-18 12:10:00,154.8,154.81,154.62,154.71,7604.0,154.0509,154.0608,153.8717,153.9613,7604.0
2023-09-18 12:20:00,154.71,154.71,154.5,154.5,5550.0,153.9613,153.9613,153.7523,153.7523,5550.0
2023-09-18 12:30:00,154.5,154.59,154.48,154.51,6437.0,153.7523,153.8419,153.7324,153.7623,6437.0
2023-09-18 12:40:00,154.5,154.52,154.37,154.44,6090.0,153.7523,153.7722,153.623,153.6926,6090.0
2023-09-18 12:50:00,154.47,154.54,154.34,154.36,5809.0,153.7225,153.7921,153.5931,153.613,5809.0
2023-09-18 13:00:00,154.36,154.47,154.18,154.19,5074.0,153.613,153.7225,153.4339,153.4438,5074.0
2023-09-18 13:10:00,154.2,154.25,154.09,154.13,10066.0,153.4538,153.5035,153.3443,153.3841,10066.0
2023-09-18 13:20:00,154.1,154.12,153.9,153.9,5206.0,153.3543,153.3742,153.1552,153.1552,5206.0
2023-09-18 13:30:00,153.93,153.99,153.82,153.83,10651.0,153.1851,153.2448,153.0756,153.0856,10651.0
2023-09-18 13:40:00,153.82,153.88,153.59,153.59,23234.0,153.0756,153.1353,152.8467,152.8467,23234.0
2023-09-18 13:50:00,153.59,153.84,153.59,153.78,19081.0,152.8467,153.0955,152.8467,153.0358,19081.0
2023-09-18 14:00:00,153.77,153.89,153.62,153.63,10213.0,153.0259,153.1453,152.8766,152.8865,10213.0
2023-09-18 14:10:00,153.66,153.79,153.66,153.75,4692.0,152.9164,153.0458,152.9164,153.006,4692.0
2023-09-18 14:20:00,153.75,153.83,153.65,153.75,5812.0,153.006,153.0856,152.9064,153.006,5812.0
2023-09-18 14:30:00,153.77,153.82,153.44,153.44,12570.0,153.0259,153.0756,152.6975,152.6975,12570.0
2023-09-18 14:40:00,153.52,153.58,153.43,153.44,6152.0,152.7771,152.8368,152.6875,152.6975,6152.0
2023-09-18 14:50:00,153.41,153.52,153.29,153.37,15221.0,152.6676,152.7771,152.5482,152.6278,15221.0
2023-09-18 15:00:00,153.34,153.5,153.29,153.37,8073.0,152.5979,152.7572,152.5482,152.6278,8073.0
2023-09-18 15:10:00,153.35,153.4,153.29,153.39,13364.0,152.6079,152.6576,152.5482,152.6477,13364.0
2023-09-18 15:20:00,153.36,153.41,153.28,153.38,8008.0,152.6178,152.6676,152.5382,152.6377,8008.0
2023-09-18 15:30:00,153.41,153.44,153.28,153.34,29305.0,152.6676,152.6975,152.5382,152.5979,29305.0
2023-09-18 15:40:00,153.33,153.51,153.23,153.33,44282.0,152.588,152.7671,152.4885,152.588,44282.0
2023-09-18 15:50:00,153.33,153.52,153.23,153.39,128632.0,152.588,152.7771,152.4885,152.6477,128632.0
2023-09-19 09:30:00,152.99,153.23,152.66,152.92,29049.0,152.2496,152.4885,151.9212,152.18,29049.0
2023-09-19 09:40:00,152.92,153.1,152.85,152.94,8938.0,152.18,152.3591,152.1103,152.1999,8938.0
2023-09-19 09:50:00,153.02,153.11,152.76,152.84,11449.0,152.2795,152.3691,152.0207,152.1004,11449.0
2023-09-19 10:00:00,152.95,153.11,152.65,152.98,27302.0,152.2098,152.3691,151.9113,152.2397,27302.0
2023-09-19 10:10:00,152.97,153.13,152.86,153.12,18425.0,152.2297,152.389,152.1203,152.379,18425.0
2023-09-19 10:20:00,153.16,153.17,152.86,153.02,9558.0,152.4188,152.4288,152.1203,152.2795,9558.0
2023-09-19 10:30:00,153.01,153.03,152.75,152.87,19826.0,152.2695,152.2894,152.0108,152.1302,19826.0
2023-09-19 10:40:00,152.85,152.86,152.33,152.61,46964.0,152.1103,152.1203,151.5928,151.8715,46964.0
2023-09-19 10:50:00,152.61,152.7,152.33,152.34,85017.0,151.8715,151.961,151.5928,151.6028,85017.0
2023-09-19 11:00:00,152.28,152.38,152.06,152.2,37124.0,151.5431,151.6426,151.3241,151.4635,37124.0
2023-09-19 11:10:00,152.17,152.3,152.04,152.29,21523.0,151.4336,151.563,151.3042,151.553,21523.0
2023-09-19 11:20:00,152.29,152.41,152.21,152.39,8433.0,151.553,151.6724,151.4734,151.6525,8433.0
2023-09-19 11:30:00,152.34,152.53,152.3,152.41,16470.0,151.6028,151.7919,151.563,151.6724,16470.0
2023-09-19 11:40:00,152.43,152.47,152.31,152.41,18070.0,151.6923,151.7321,151.5729,151.6724,18070.0
2023-09-19 11:50:00,152.41,152.67,152.32,152.64,6830.0,151.6724,151.9312,151.5829,151.9013,6830.0
2023-09-19 12:00:00,152.66,152.72,152.43,152.44,19970.0,151.9212,151.9809,151.6923,151.7023,19970.0
2023-09-19 12:10:00,152.47,152.7,152.42,152.6,19953.0,151.7321,151.961,151.6824,151.8615,19953.0
2023-09-19 12:20:00,152.6,152.6,152.37,152.51,13169.0,151.8615,151.8615,151.6326,151.772,13169.0
2023-09-19 12:30:00,152.47,152.47,152.17,152.2,13417.0,151.7321,151.7321,151.4336,151.4635,13417.0
2023-09-19 12:40:00,152.2,152.29,151.86,151.86,13585.0,151.4635,151.553,151.1251,151.1251,13585.0
2023-09-19 12:50:00,151.87,152.03,151.81,151.92,9676.0,151.1351,151.2943,151.0753,151.1848,9676.0
2023-09-19 13:00:00,151.97,152.06,151.88,151.99,15181.0,151.2346,151.3241,151.145,151.2545,15181.0
2023-09-19 13:10:00,152.0,152.05,151.9,152.05,24739.0,151.2644,151.3142,151.1649,151.3142,24739.0
2023-09-19 13:20:00,152.08,152.17,151.95,152.12,9621.0,151.344,151.4336,151.2147,151.3838,9621.0
2023-09-19 13:30:00,152.1,152.15,152.05,152.14,7562.0,151.3639,151.4137,151.3142,151.4037,7562.0
2023-09-19 13:40:00,152.11,152.45,152.02,152.45,20405.0,151.3739,151.7122,151.2843,151.7122,20405.0
2023-09-19 13:50:00,152.44,152.45,152.18,152.19,7194.0,151.7023,151.7122,151.4436,151.4535,7194.0
2023-09-19 14:00:00,152.21,152.23,151.97,152.05,25678.0,151.4734,151.4933,151.2346,151.3142,25678.0
2023-09-19 14:10:00,152.06,152.1,151.94,151.95,15352.0,151.3241,151.3639,151.2047,151.2147,15352.0
2023-09-19 14:20:00,151.98,152.04,151.86,151.97,73430.0,151.2445,151.3042,151.1251,151.2346,73430.0
2023-09-19 14:30:00,151.98,152.14,151.8,151.95,16429.0,151.2445,151.4037,151.0654,151.2147,16429.0
2023-09-19 14:40:00,151.98,152.04,151.88,151.88,27727.0,151.2445,151.3042,151.145,151.145,27727.0
2023-09-19 14:50:00,151.9,151.9,151.65,151.68,12025.0,151.1649,151.1649,150.9161,150.946,12025.0
2023-09-19 15:00:00,151.64,151.68,151.5,151.62,11015.0,150.9062,150.946,150.7668,150.8863,11015.0
2023-09-19 15:10:00,151.61,151.91,151.58,151.9,9351.0,150.8763,151.1749,150.8465,151.1649,9351.0
2023-09-19 15:20:00,151.9,152.16,151.78,152.0,26461.0,151.1649,151.4236,151.0455,151.2644,26461.0
2023-09-19 15:30:00,152.0,152.15,151.97,152.04,18202.0,151.2644,151.4137,151.2346,151.3042,18202.0
2023-09-19 15:40:00,152.03,152.42,152.03,152.22,32332.0,151.2943,151.6824,151.2943,151.4834,32332.0
2023-09-19 15:50:00,152.21,152.25,151.88,152.17,256851.0,151.4734,151.5132,151.145,151.4336,256851.0
2023-09-20 09:30:00,153.03,153.03,152.51,152.93,17742.0,152.2894,152.2894,151.772,152.1899,17742.0
2023-09-20 09:40:00,153.0,153.4,152.95,153.4,5977.0,152.2596,152.6576,152.2098,152.6576,5977.0
2023-09-20 09:50:00,153.36,153.69,153.28,153.59,8378.0,152.6178,152.9462,152.5382,152.8467,8378.0
2023-09-20 10:00:00,153.5,153.5,153.2,153.2,11810.0,152.7572,152.7572,152.4586,152.4586,11810.0
2023-09-20 10:10:00,153.14,153.23,152.93,152.94,4643.0,152.3989,152.4885,152.1899,152.1999,4643.0
2023-09-20 10:20:00,152.97,153.38,152.97,153.24,10361.0,152.2297,152.6377,152.2297,152.4984,10361.0
2023-09-20 10:30:00,153.29,153.39,153.18,153.25,5584.0,152.5482,152.6477,152.4387,152.5084,5584.0
2023-09-20 10:40:00,153.29,153.4,153.2,153.4,6339.0,152.5482,152.6576,152.4586,152.6576,6339.0
2023-09-20 10:50:00,153.36,153.46,153.21,153.38,6345.0,152.6178,152.7174,152.4686,152.6377,6345.0
2023-09-20 11:00:00,153.39,153.76,153.39,153.76,6090.0,152.6477,153.0159,152.6477,153.0159,6090.0
2023-09-20 11:10:00,153.71,153.79,153.47,153.47,7564.0,152.9661,153.0458,152.7273,152.7273,7564.0
2023-09-20 11:20:00,153.43,153.68,153.43,153.61,8779.0,152.6875,152.9363,152.6875,152.8666,8779.0
2023-09-20 11:30:00,153.61,153.74,153.54,153.54,6520.0,152.8666,152.996,152.797,152.797,6520.0
2023-09-20 11:40:00,153.5,153.63,153.29,153.47,44617.0,152.7572,152.8865,152.5482,152.7273,44617.0
2023-09-20 11:50:00,153.55,153.74,153.5,153.74,5653.0,152.8069,152.996,152.7572,152.996,5653.0
2023-09-20 12:00:00,153.78,153.87,153.65,153.85,5442.0,153.0358,153.1254,152.9064,153.1055,5442.0
2023-09-20 12:10:00,153.91,153.99,153.8,153.86,11385.0,153.1652,153.2448,153.0557,153.1154,11385.0
2023-09-20 12:20:00,153.81,153.97,153.8,153.89,4552.0,153.0657,153.2249,153.0557,153.1453,4552.0
2023-09-20 12:30:00,153.88,154.08,153.88,154.0,12288.0,153.1353,153.3344,153.1353,153.2547,12288.0
2023-09-20 12:40:00,153.98,154.08,153.94,154.05,8329.0,153.2348,153.3344,153.195,153.3045,8329.0
2023-09-20 12:50:00,154.06,154.13,153.95,153.95,7739.0,153.3145,153.3841,153.205,153.205,7739.0
2023-09-20 13:00:00,153.87,154.11,153.83,154.01,7173.0,153.1254,153.3642,153.0856,153.2647,7173.0
2023-09-20 13:10:00,154.03,154.06,153.96,154.03,6457.0,153.2846,153.3145,153.2149,153.2846,6457.0
2023-09-20 13:20:00,154.07,154.1,153.83,153.88,7509.0,153.3244,153.3543,153.0856,153.1353,7509.0
2023-09-20 13:30:00,153.85,153.9,153.7,153.79,8510.0,153.1055,153.1552,152.9562,153.0458,8510.0
2023-09-20 13:40:00,153.74,153.77,153.66,153.75,8494.0,152.996,153.0259,152.9164,153.006,8494.0
2023-09-20 13:50:00,153.77,154.03,153.74,154.03,11978.0,153.0259,153.2846,152.996,153.2846,11978.0
2023-09-20 14:00:00,154.01,154.01,153.34,153.74,34351.0,153.2647,153.2647,152.5979,152.996,34351.0
2023-09-20 14:10:00,153.76,153.91,153.63,153.79,14629.0,153.0159,153.1652,152.8865,153.0458,14629.0
2023-09-20 14:20:00,153.83,154.13,153.71,154.04,9443.0,153.0856,153.3841,152.9661,153.2946,9443.0
2023-09-20 14:30:00,153.98,154.35,153.94,154.26,10613.0,153.2348,153.6031,153.195,153.5135,10613.0
2023-09-20 14:40:00,154.2,154.34,153.89,153.99,10815.0,153.4538,153.5931,153.1453,153.2448,10815.0
2023-09-20 14:50:00,153.9,153.99,153.72,153.74,9979.0,153.1552,153.2448,152.9761,152.996,9979.0
2023-09-20 15:00:00,153.67,153.85,153.66,153.69,23995.0,152.9263,153.1055,152.9164,152.9462,23995.0
2023-09-20 15:10:00,153.66,153.66,153.13,153.25,18849.0,152.9164,152.9164,152.389,152.5084,18849.0
2023-09-20 15:20:00,153.24,153.6,153.24,153.6,31349.0,152.4984,152.8567,152.4984,152.8567,31349.0
2023-09-20 15:30:00,153.64,153.68,153.17,153.27,34606.0,152.8965,152.9363,152.4288,152.5283,34606.0
2023-09-20 15:40:00,153.27,153.29,152.89,152.94,50462.0,152.5283,152.5482,152.1501,152.1999,50462.0
2023-09-20 15:50:00,152.81,153.14,152.71,152.83,90978.0,152.0705,152.3989,151.971,152.0904,90978.0
2023-09-21 09:30:00,150.85,151.19,149.85,150.29,33248.0,150.12,150.4583,149.1248,149.5627,33248.0
2023-09-21 09:40:00,150.09,150.18,149.64,150.05,30594.0,149.3637,149.4532,148.9158,149.3239,30594.0
2023-09-21 09:50:00,149.99,150.38,149.67,149.67,11478.0,149.2642,149.6523,148.9457,148.9457,11478.0
2023-09-21 10:00:00,149.75,149.75,149.33,149.75,15537.0,149.0253,149.0253,148.6073,149.0253,15537.0
2023-09-21 10:10:00,149.81,150.28,149.8,149.98,14591.0,149.085,149.5527,149.0751,149.2542,14591.0
2023-09-21 10:20:00,149.97,150.08,149.69,149.69,29887.0,149.2442,149.3537,148.9656,148.9656,29887.0
2023-09-21 10:30:00,149.75,149.75,149.41,149.6,15724.0,149.0253,149.0253,148.687,148.876,15724.0
2023-09-21 10:40:00,149.62,149.74,149.51,149.56,11829.0,148.8959,149.0154,148.7865,148.8362,11829.0
2023-09-21 10:50:00,149.55,149.58,149.12,149.27,9655.0,148.8263,148.8561,148.3984,148.5476,9655.0
2023-09-21 11:00:00,149.31,149.43,149.17,149.26,7399.0,148.5874,148.7069,148.4481,148.5377,7399.0
2023-09-21 11:10:00,149.21,149.37,149.14,149.26,11992.0,148.4879,148.6472,148.4183,148.5377,11992.0
2023-09-21 11:20:00,149.25,149.57,149.22,149.55,14378.0,148.5277,148.8462,148.4979,148.8263,14378.0
2023-09-21 11:30:00,149.51,149.75,149.48,149.57,6899.0,148.7865,149.0253,148.7566,148.8462,6899.0
2023-09-21 11:40:00,149.56,149.77,149.39,149.75,11358.0,148.8362,149.0452,148.6671,149.0253,11358.0
2023-09-21 11:50:00,149.77,149.99,149.74,149.98,13265.0,149.0452,149.2642,149.0154,149.2542,13265.0
2023-09-21 12:00:00,150.01,150.04,149.83,149.92,13463.0,149.2841,149.3139,149.1049,149.1945,13463.0
2023-09-21 12:10:00,149.91,149.92,149.62,149.62,8066.0,149.1845,149.1945,148.8959,148.8959,8066.0
2023-09-21 12:20:00,149.63,149.73,149.56,149.58,11167.0,148.9059,149.0054,148.8362,148.8561,11167.0
2023-09-21 12:30:00,149.53,149.66,149.36,149.43,14145.0,148.8064,148.9357,148.6372,148.7069,14145.0
2023-09-21 12:40:00,149.37,149.47,149.34,149.34,9360.0,148.6472,148.7467,148.6173,148.6173,9360.0
2023-09-21 12:50:00,149.36,149.46,149.12,149.22,17142.0,148.6372,148.7367,148.3984,148.4979,17142.0
2023-09-21 13:00:00,149.21,149.41,149.11,149.31,11764.0,148.4879,148.687,148.3884,148.5874,11764.0
2023-09-21 13:10:00,149.3,149.51,149.17,149.42,13345.0,148.5775,148.7865,148.4481,148.6969,13345.0
2023-09-21 13:20:00,149.43,149.71,149.41,149.68,10476.0,148.7069,148.9855,148.687,148.9557,10476.0
2023-09-21 13:30:00,149.68,149.75,149.56,149.64,7660.0,148.9557,149.0253,148.8362,148.9158,7660.0
2023-09-21 13:40:00,149.64,149.65,149.43,149.47,7479.0,148.9158,148.9258,148.7069,148.7467,7479.0
2023-09-21 13:50:00,149.52,149.57,149.31,149.44,8678.0,148.7964,148.8462,148.5874,148.7168,8678.0
2023-09-21 14:00:00,149.46,149.58,149.33,149.5,29012.0,148.7367,148.8561,148.6073,148.7765,29012.0
2023-09-21 14:10:00,149.47,149.56,149.19,149.22,15224.0,148.7467,148.8362,148.468,148.4979,15224.0
2023-09-21 14:20:00,149.24,149.25,149.02,149.04,9858.0,148.5178,148.5277,148.2988,148.3187,9858.0
2023-09-21 14:30:00,149.02,149.14,148.92,149.13,22327.0,148.2988,148.4183,148.1993,148.4083,22327.0
2023-09-21 14:40:00,149.1,149.17,148.98,148.99,16377.0,148.3785,148.4481,148.259,148.269,16377.0
2023-09-21 14:50:00,149.0,149.03,148.84,148.84,14718.0,148.2789,148.3088,148.1197,148.1197,14718.0
2023-09-21 15:00:00,148.84,148.94,148.78,148.82,11976.0,148.1197,148.2192,148.06,148.0998,11976.0
2023-09-21 15:10:00,148.81,148.85,148.42,148.43,32886.0,148.0899,148.1297,147.7017,147.7117,32886.0
2023-09-21 15:20:00,148.43,148.49,148.31,148.36,32169.0,147.7117,147.7714,147.5923,147.642,32169.0
2023-09-21 15:30:00,148.35,148.51,148.26,148.34,40595.0,147.6321,147.7913,147.5425,147.6221,40595.0
2023-09-21 15:40:00,148.33,148.52,147.8,147.92,83453.0,147.6122,147.8013,147.0847,147.2042,83453.0
2023-09-21 15:50:00,147.88,148.03,147.64,147.7,234133.0,147.1644,147.3136,146.9255,146.9852,234133.0
2023-09-22 09:30:00,147.75,148.66,147.5,148.21,31070.0,147.035,147.9406,146.7862,147.4928,31070.0
2023-09-22 09:40:00,148.12,148.52,147.6,148.51,21472.0,147.4032,147.8013,146.8857,147.7913,21472.0
2023-09-22 09:50:00,148.53,148.7,148.04,148.27,28628.0,147.8112,147.9804,147.3236,147.5525,28628.0
2023-09-22 10:00:00,148.34,149.33,148.14,149.28,23873.0,147.6221,148.6073,147.4231,148.5576,23873.0
2023-09-22 10:10:00,149.3,149.31,149.06,149.3,16825.0,148.5775,148.5874,148.3387,148.5775,16825.0
2023-09-22 10:20:00,149.3,149.49,149.02,149.45,24389.0,148.5775,148.7666,148.2988,148.7268,24389.0
2023-09-22 10:30:00,149.46,149.76,149.46,149.57,14735.0,148.7367,149.0353,148.7367,148.8462,14735.0
2023-09-22 10:40:00,149.57,149.92,149.45,149.7,16306.0,148.8462,149.1945,148.7268,148.9756,16306.0
2023-09-22 10:50:00,149.67,149.96,149.52,149.87,19811.0,148.9457,149.2343,148.7964,149.1447,19811.0
2023-09-22 11:00:00,149.83,149.87,149.45,149.46,11943.0,149.1049,149.1447,148.7268,148.7367,11943.0
2023-09-22 11:10:00,149.47,149.66,149.39,149.51,14011.0,148.7467,148.9357,148.6671,148.7865,14011.0
2023-09-22 11:20:00,149.51,149.53,149.32,149.38,17525.0,148.7865,148.8064,148.5974,148.6571,17525.0
2023-09-22 11:30:00,149.38,149.49,149.21,149.41,16441.0,148.6571,148.7666,148.4879,148.687,16441.0
2023-09-22 11:40:00,149.43,149.43,149.23,149.3,13396.0,148.7069,148.7069,148.5078,148.5775,13396.0
2023-09-22 11:50:00,149.3,149.42,149.2,149.2,21925.0,148.5775,148.6969,148.478,148.478,21925.0
2023-09-22 12:00:00,149.18,149.23,149.0,149.04,10134.0,148.4581,148.5078,148.2789,148.3187,10134.0
2023-09-22 12:10:00,149.0,149.15,148.8,149.06,19078.0,148.2789,148.4282,148.0799,148.3387,19078.0
2023-09-22 12:20:00,149.09,149.14,148.93,148.96,16930.0,148.3685,148.4183,148.2093,148.2391,16930.0
2023-09-22 12:30:00,148.99,149.01,148.82,148.97,15172.0,148.269,148.2889,148.0998,148.2491,15172.0
2023-09-22 12:40:00,149.0,149.15,148.89,149.12,13363.0,148.2789,148.4282,148.1695,148.3984,13363.0
2023-09-22 12:50:00,149.12,149.12,148.93,148.97,16250.0,148.3984,148.3984,148.2093,148.2491,16250.0
2023-09-22 13:00:00,148.98,149.02,148.86,148.86,12736.0,148.259,148.2988,148.1396,148.1396,12736.0
2023-09-22 13:10:00,148.83,148.83,148.61,148.63,15504.0,148.1098,148.1098,147.8908,147.9107,15504.0
2023-09-22 13:20:00,148.62,148.64,148.35,148.45,15384.0,147.9008,147.9207,147.6321,147.7316,15384.0
2023-09-22 13:30:00,148.44,148.45,148.14,148.19,14315.0,147.7217,147.7316,147.4231,147.4729,14315.0
2023-09-22 13:40:00,148.18,148.21,147.97,148.09,14630.0,147.4629,147.4928,147.2539,147.3733,14630.0
2023-09-22 13:50:00,148.08,148.22,148.05,148.22,11850.0,147.3634,147.5027,147.3335,147.5027,11850.0
2023-09-22 14:00:00,148.22,148.31,147.96,147.96,16744.0,147.5027,147.5923,147.244,147.244,16744.0
2023-09-22 14:10:00,148.0,148.0,147.72,147.73,12783.0,147.2838,147.2838,147.0051,147.0151,12783.0
2023-09-22 14:20:00,147.75,147.99,147.73,147.78,14569.0,147.035,147.2738,147.0151,147.0648,14569.0
2023-09-22 14:30:00,147.76,147.9,147.7,147.75,17237.0,147.0449,147.1843,146.9852,147.035,17237.0
2023-09-22 14:40:00,147.74,147.87,147.63,147.87,16884.0,147.025,147.1544,146.9156,147.1544,16884.0
2023-09-22 14:50:00,147.91,148.03,147.81,147.91,17909.0,147.1942,147.3136,147.0947,147.1942,17909.0
2023-09-22 15:00:00,147.91,148.61,147.9,148.61,25407.0,147.1942,147.8908,147.1843,147.8908,25407.0
2023-09-22 15:10:00,148.63,148.64,148.37,148.44,20274.0,147.9107,147.9207,147.652,147.7217,20274.0
2023-09-22 15:20:00,148.43,148.6,148.34,148.55,27090.0,147.7117,147.8809,147.6221,147.8311,27090.0
2023-09-22 15:30:00,148.55,148.6,148.09,148.09,31882.0,147.8311,147.8809,147.3733,147.3733,31882.0
2023-09-22 15:40:00,148.06,148.11,147.61,147.72,53950.0,147.3435,147.3932,146.8957,147.0051,53950.0
2023-09-22 15:50:00,147.71,147.8,147.47,147.57,180306.0,146.9952,147.0847,146.7563,146.8559,180306.0
2023-09-25 09:30:00,146.54,148.68,146.0,147.69,73494.0,145.8308,147.9605,145.2935,146.9753,73494.0
2023-09-25 09:40:00,147.83,148.01,147.69,147.71,10340.0,147.1146,147.2937,146.9753,146.9952,10340.0
2023-09-25 09:50:00,147.83,148.09,147.61,147.88,17781.0,147.1146,147.3733,146.8957,147.1644,17781.0
2023-09-25 10:00:00,147.88,147.94,147.54,147.82,18073.0,147.1644,147.2241,146.826,147.1047,18073.0
2023-09-25 10:10:00,147.75,148.0,147.71,147.89,14750.0,147.035,147.2838,146.9952,147.1743,14750.0
2023-09-25 10:20:00,147.97,148.13,147.72,147.79,15305.0,147.2539,147.4132,147.0051,147.0748,15305.0
2023-09-25 10:30:00,147.78,147.79,147.5,147.61,16508.0,147.0648,147.0748,146.7862,146.8957,16508.0
2023-09-25 10:40:00,147.56,147.64,147.5,147.61,12525.0,146.8459,146.9255,146.7862,146.8957,12525.0
2023-09-25 10:50:00,147.58,147.58,147.12,147.35,26987.0,146.8658,146.8658,146.408,146.6369,26987.0
2023-09-25 11:00:00,147.43,147.52,147.04,147.52,27396.0,146.7165,146.8061,146.3284,146.8061,27396.0
2023-09-25 11:10:00,147.6,148.13,147.4,148.13,17050.0,146.8857,147.4132,146.6867,147.4132,17050.0
2023-09-25 11:20:00,148.04,148.07,147.8,147.81,17128.0,147.3236,147.3534,147.0847,147.0947,17128.0
2023-09-25 11:30:00,147.85,148.1,147.71,147.82,13951.0,147.1345,147.3833,146.9952,147.1047,13951.0
2023-09-25 11:40:00,147.87,148.18,147.8,148.11,14041.0,147.1544,147.4629,147.0847,147.3932,14041.0
2023-09-25 11:50:00,148.05,148.09,147.99,148.0,9051.0,147.3335,147.3733,147.2738,147.2838,9051.0
2023-09-25 12:00:00,148.06,148.34,148.03,148.21,15786.0,147.3435,147.6221,147.3136,147.4928,15786.0
2023-09-25 12:10:00,148.2,148.31,147.99,148.29,11509.0,147.4828,147.5923,147.2738,147.5724,11509.0
2023-09-25 12:20:00,148.31,148.47,148.24,148.29,16668.0,147.5923,147.7515,147.5226,147.5724,16668.0
2023-09-25 12:30:00,148.35,148.4,148.2,148.29,8737.0,147.6321,147.6818,147.4828,147.5724,8737.0
2023-09-25 12:40:00,148.27,148.4,148.18,148.18,8864.0,147.5525,147.6818,147.4629,147.4629,8864.0
2023-09-25 12:50:00,148.07,148.17,147.89,148.17,9012.0,147.3534,147.453,147.1743,147.453,9012.0
2023-09-25 13:00:00,148.16,148.28,148.01,148.25,11956.0,147.443,147.5624,147.2937,147.5326,11956.0
2023-09-25 13:10:00,148.26,148.3,148.17,148.28,12128.0,147.5425,147.5823,147.453,147.5624,12128.0
2023-09-25 13:20:00,148.25,148.35,147.96,148.07,15659.0,147.5326,147.6321,147.244,147.3534,15659.0
2023-09-25 13:30:00,148.0,148.12,147.88,148.08,9853.0,147.2838,147.4032,147.1644,147.3634,9853.0
2023-09-25 13:40:00,148.11,148.14,147.75,147.77,12887.0,147.3932,147.4231,147.035,147.0549,12887.0
2023-09-25 13:50:00,147.79,148.0,147.74,147.99,10297.0,147.0748,147.2838,147.025,147.2738,10297.0
2023-09-25 14:00:00,148.02,148.2,148.02,148.11,15094.0,147.3037,147.4828,147.3037,147.3932,15094.0
2023-09-25 14:10:00,148.09,148.11,147.95,148.01,9433.0,147.3733,147.3932,147.234,147.2937,9433.0
2023-09-25 14:20:00,148.02,148.03,147.91,148.01,9709.0,147.3037,147.3136,147.1942,147.2937,9709.0
2023-09-25 14:30:00,148.04,148.29,147.98,148.19,13167.0,147.3236,147.5724,147.2639,147.4729,13167.0
2023-09-25 14:40:00,148.22,148.31,148.1,148.1,12715.0,147.5027,147.5923,147.3833,147.3833,12715.0
2023-09-25 14:50:00,148.1,148.16,148.02,148.02,13988.0,147.3833,147.443,147.3037,147.3037,13988.0
2023-09-25 15:00:00,148.0,148.09,147.79,147.82,12543.0,147.2838,147.3733,147.0748,147.1047,12543.0
2023-09-25 15:10:00,147.78,148.06,147.72,148.04,18335.0,147.0648,147.3435,147.0051,147.3236,18335.0
2023-09-25 15:20:00,148.06,148.13,147.88,147.99,23023.0,147.3435,147.4132,147.1644,147.2738,23023.0
2023-09-25 15:30:00,147.96,148.15,147.88,148.15,26056.0,147.244,147.4331,147.1644,147.4331,26056.0
2023-09-25 15:40:00,148.15,148.16,147.91,147.95,51097.0,147.4331,147.443,147.1942,147.234,51097.0
2023-09-25 15:50:00,147.93,148.07,147.58,147.82,121559.0,147.2141,147.3534,146.8658,147.1047,121559.0
2023-09-26 09:30:00,147.11,149.0,147.11,148.75,55710.0,146.3981,148.2789,146.3981,148.0302,55710.0
2023-09-26 09:40:00,148.65,149.38,148.53,148.93,17212.0,147.9306,148.6571,147.8112,148.2093,17212.0
2023-09-26 09:50:00,148.84,149.24,148.44,149.22,40073.0,148.1197,148.5178,147.7217,148.4979,40073.0
2023-09-26 10:00:00,149.19,149.29,148.38,148.75,25306.0,148.468,148.5675,147.6619,148.0302,25306.0
2023-09-26 10:10:00,148.79,148.87,147.97,148.09,43663.0,148.07,148.1496,147.2539,147.3733,43663.0
2023-09-26 10:20:00,148.1,148.66,148.02,148.22,24191.0,147.3833,147.9406,147.3037,147.5027,24191.0
2023-09-26 10:30:00,148.18,148.36,148.13,148.29,26363.0,147.4629,147.642,147.4132,147.5724,26363.0
2023-09-26 10:40:00,148.35,148.35,147.94,147.97,23624.0,147.6321,147.6321,147.2241,147.2539,23624.0
2023-09-26 10:50:00,147.94,148.21,147.81,148.08,11180.0,147.2241,147.4928,147.0947,147.3634,11180.0
2023-09-26 11:00:00,148.17,148.27,147.76,147.84,12709.0,147.453,147.5525,147.0449,147.1246,12709.0
2023-09-26 11:10:00,147.81,147.89,147.64,147.64,11695.0,147.0947,147.1743,146.9255,146.9255,11695.0
2023-09-26 11:20:00,147.56,147.86,147.5,147.74,25999.0,146.8459,147.1445,146.7862,147.025,25999.0
2023-09-26 11:30:00,147.71,147.92,147.55,147.84,31096.0,146.9952,147.2042,146.836,147.1246,31096.0
2023-09-26 11:40:00,147.81,147.84,147.32,147.54,42715.0,147.0947,147.1246,146.6071,146.826,42715.0
2023-09-26 11:50:00,147.49,147.78,147.46,147.7,11256.0,146.7762,147.0648,146.7464,146.9852,11256.0
2023-09-26 12:00:00,147.69,147.73,147.45,147.63,31825.0,146.9753,147.0151,146.7364,146.9156,31825.0
2023-09-26 12:10:00,147.6,147.64,147.44,147.63,12501.0,146.8857,146.9255,146.7265,146.9156,12501.0
2023-09-26 12:20:00,147.59,147.64,147.52,147.55,9348.0,146.8758,146.9255,146.8061,146.836,9348.0
2023-09-26 12:30:00,147.53,147.74,147.48,147.74,29294.0,146.8161,147.025,146.7663,147.025,29294.0
2023-09-26 12:40:00,147.76,148.02,147.76,147.94,15781.0,147.0449,147.3037,147.0449,147.2241,15781.0
2023-09-26 12:50:00,147.94,148.12,147.9,148.1,19699.0,147.2241,147.4032,147.1843,147.3833,19699.0
2023-09-26 13:00:00,148.08,148.09,147.46,147.87,21447.0,147.3634,147.3733,146.7464,147.1544,21447.0
2023-09-26 13:10:00,147.89,147.89,147.44,147.52,15704.0,147.1743,147.1743,146.7265,146.8061,15704.0
2023-09-26 13:20:00,147.56,147.64,147.38,147.47,13549.0,146.8459,146.9255,146.6668,146.7563,13549.0
2023-09-26 13:30:00,147.51,147.64,147.37,147.44,12851.0,146.7962,146.9255,146.6568,146.7265,12851.0
2023-09-26 13:40:00,147.38,147.45,147.25,147.25,19633.0,146.6668,146.7364,146.5374,146.5374,19633.0
2023-09-26 13:50:00,147.27,147.52,147.13,147.52,13818.0,146.5573,146.8061,146.418,146.8061,13818.0
2023-09-26 14:00:00,147.5,147.51,147.29,147.29,12419.0,146.7862,146.7962,146.5772,146.5772,12419.0
2023-09-26 14:10:00,147.33,147.33,147.1,147.12,14762.0,146.617,146.617,146.3881,146.408,14762.0
2023-09-26 14:20:00,147.04,147.17,147.03,147.03,13777.0,146.3284,146.4578,146.3185,146.3185,13777.0
2023-09-26 14:30:00,147.0,147.18,147.0,147.01,7883.0,146.2886,146.4677,146.2886,146.2986,7883.0
2023-09-26 14:40:00,147.06,147.22,147.04,147.15,13103.0,146.3483,146.5076,146.3284,146.4379,13103.0
2023-09-26 14:50:00,147.13,147.26,147.09,147.2,8748.0,146.418,146.5474,146.3782,146.4877,8748.0
2023-09-26 15:00:00,147.2,147.47,147.18,147.35,20346.0,146.4877,146.7563,146.4677,146.6369,20346.0
2023-09-26 15:10:00,147.34,147.43,147.25,147.32,18692.0,146.627,146.7165,146.5374,146.6071,18692.0
2023-09-26 15:20:00,147.26,147.47,147.2,147.38,13499.0,146.5474,146.7563,146.4877,146.6668,13499.0
2023-09-26 15:30:00,147.42,147.52,147.17,147.25,21928.0,146.7066,146.8061,146.4578,146.5374,21928.0
2023-09-26 15:40:00,147.29,147.53,147.16,147.23,42166.0,146.5772,146.8161,146.4478,146.5175,42166.0
2023-09-26 15:50:00,147.18,147.41,147.09,147.35,135167.0,146.4677,146.6966,146.3782,146.6369,135167.0
2023-09-27 09:30:00,148.05,148.95,147.71,148.9,59198.0,147.3335,148.2292,146.9952,148.1794,59198.0
2023-09-27 09:40:00,148.83,149.82,148.77,149.24,59973.0,148.1098,149.095,148.0501,148.5178,59973.0
2023-09-27 09:50:00,149.3,149.72,149.23,149.23,26914.0,148.5775,148.9955,148.5078,148.5078,26914.0
2023-09-27 10:00:00,149.37,149.45,148.93,148.93,49006.0,148.6472,148.7268,148.2093,148.2093,49006.0
2023-09-27 10:10:00,148.96,149.22,148.86,149.16,35529.0,148.2391,148.4979,148.1396,148.4382,35529.0
2023-09-27 10:20:00,149.21,149.66,149.1,149.57,33887.0,148.4879,148.9357,148.3785,148.8462,33887.0
2023-09-27 10:30:00,149.52,149.98,149.34,149.98,47902.0,148.7964,149.2542,148.6173,149.2542,47902.0
2023-09-27 10:40:00,149.96,150.05,149.55,149.75,50245.0,149.2343,149.3239,148.8263,149.0253,50245.0
2023-09-27 10:50:00,149.75,149.77,149.15,149.36,52731.0,149.0253,149.0452,148.4282,148.6372,52731.0
2023-09-27 11:00:00,149.33,149.72,149.26,149.56,42967.0,148.6073,148.9955,148.5377,148.8362,42967.0
2023-09-27 11:10:00,149.56,149.73,149.32,149.37,22395.0,148.8362,149.0054,148.5974,148.6472,22395.0
2023-09-27 11:20:00,149.33,149.62,149.28,149.57,35782.0,148.6073,148.8959,148.5576,148.8462,35782.0
2023-09-27 11:30:00,149.61,149.93,149.57,149.79,67457.0,148.886,149.2044,148.8462,149.0651,67457.0
2023-09-27 11:40:00,149.76,149.8,149.12,149.28,56066.0,149.0353,149.0751,148.3984,148.5576,56066.0
2023-09-27 11:50:00,149.3,149.45,148.94,149.02,49646.0,148.5775,148.7268,148.2192,148.2988,49646.0
2023-09-27 12:00:00,149.04,149.04,148.41,148.46,60321.0,148.3187,148.3187,147.6918,147.7416,60321.0
2023-09-27 12:10:00,148.42,148.58,148.13,148.24,25910.0,147.7017,147.861,147.4132,147.5226,25910.0
2023-09-27 12:20:00,148.22,148.38,147.93,147.94,16602.0,147.5027,147.6619,147.2141,147.2241,16602.0
2023-09-27 12:30:00,147.97,148.14,147.9,148.03,24656.0,147.2539,147.4231,147.1843,147.3136,24656.0
2023-09-27 12:40:00,148.0,148.22,148.0,148.16,17125.0,147.2838,147.5027,147.2838,147.443,17125.0
2023-09-27 12:50:00,148.19,148.28,148.14,148.22,37933.0,147.4729,147.5624,147.4231,147.5027,37933.0
2023-09-27 13:00:00,148.21,148.37,148.15,148.25,21894.0,147.4928,147.652,147.4331,147.5326,21894.0
2023-09-27 13:10:00,148.22,148.22,147.8,147.89,41664.0,147.5027,147.5027,147.0847,147.1743,41664.0
2023-09-27 13:20:00,147.9,147.92,147.54,147.65,29964.0,147.1843,147.2042,146.826,146.9355,29964.0
2023-09-27 13:30:00,147.63,147.64,147.45,147.58,34335.0,146.9156,146.9255,146.7364,146.8658,34335.0
2023-09-27 13:40:00,147.58,147.58,147.29,147.5,22942.0,146.8658,146.8658,146.5772,146.7862,22942.0
2023-09-27 13:50:00,147.52,147.71,147.52,147.7,23828.0,146.8061,146.9952,146.8061,146.9852,23828.0
2023-09-27 14:00:00,147.72,147.92,147.65,147.78,31732.0,147.0051,147.2042,146.9355,147.0648,31732.0
2023-09-27 14:10:00,147.75,147.92,147.64,147.84,22494.0,147.035,147.2042,146.9255,147.1246,22494.0
2023-09-27 14:20:00,147.82,148.12,147.76,148.03,22051.0,147.1047,147.4032,147.0449,147.3136,22051.0
2023-09-27 14:30:00,148.11,148.85,148.11,148.84,19356.0,147.3932,148.1297,147.3932,148.1197,19356.0
2023-09-27 14:40:00,148.88,149.05,148.72,148.94,28089.0,148.1595,148.3287,148.0003,148.2192,28089.0
2023-09-27 14:50:00,148.97,149.07,148.86,149.05,22308.0,148.2491,148.3486,148.1396,148.3287,22308.0
2023-09-27 15:00:00,149.05,149.39,148.94,149.35,29186.0,148.3287,148.6671,148.2192,148.6272,29186.0
2023-09-27 15:10:00,149.34,149.69,149.34,149.48,60124.0,148.6173,148.9656,148.6173,148.7566,60124.0
2023-09-27 15:20:00,149.49,149.55,149.34,149.4,46215.0,148.7666,148.8263,148.6173,148.677,46215.0
2023-09-27 15:30:00,149.41,149.44,149.19,149.4,44907.0,148.687,148.7168,148.468,148.677,44907.0
2023-09-27 15:40:00,149.38,149.38,148.94,149.06,61888.0,148.6571,148.6571,148.2192,148.3387,61888.0
2023-09-27 15:50:00,149.08,149.55,149.07,149.36,222061.0,148.3586,148.8263,148.3486,148.6372,222061.0
2023-09-28 09:30:00,149.72,151.06,149.72,151.01,40872.0,148.9955,150.329,148.9955,150.2792,40872.0
2023-09-28 09:40:00,151.0,151.19,150.55,151.19,37392.0,150.2693,150.4583,149.8214,150.4583,37392.0
2023-09-28 09:50:00,151.13,151.85,151.1,151.77,36770.0,150.3986,151.1151,150.3688,151.0355,36770.0
2023-09-28 10:00:00,151.77,151.94,150.99,151.17,51723.0,151.0355,151.2047,150.2593,150.4384,51723.0
2023-09-28 10:10:00,151.03,151.32,150.83,151.3,22068.0,150.2991,150.5877,150.1001,150.5678,22068.0
2023-09-28 10:20:00,151.34,151.39,151.04,151.09,29107.0,150.6076,150.6574,150.3091,150.3588,29107.0
2023-09-28 10:30:00,151.12,151.38,150.88,151.36,28503.0,150.3887,150.6474,150.1498,150.6275,28503.0
2023-09-28 10:40:00,151.38,151.57,151.2,151.53,44932.0,150.6474,150.8365,150.4683,150.7967,44932.0
2023-09-28 10:50:00,151.53,151.74,151.48,151.69,46764.0,150.7967,151.0057,150.7469,150.9559,46764.0
2023-09-28 11:00:00,151.71,152.0,151.67,151.83,46093.0,150.9758,151.2644,150.936,151.0952,46093.0
2023-09-28 11:10:00,151.85,151.95,151.73,151.84,31123.0,151.1151,151.2147,150.9957,151.1052,31123.0
2023-09-28 11:20:00,151.82,152.5,151.82,152.48,24962.0,151.0853,151.762,151.0853,151.7421,24962.0
2023-09-28 11:30:00,152.54,152.73,152.27,152.59,60758.0,151.8018,151.9909,151.5331,151.8516,60758.0
2023-09-28 11:40:00,152.59,153.02,152.59,152.91,22192.0,151.8516,152.2795,151.8516,152.17,22192.0
2023-09-28 11:50:00,152.91,153.08,152.87,153.08,18847.0,152.17,152.3392,152.1302,152.3392,18847.0
2023-09-28 12:00:00,153.05,153.16,152.93,153.0,28284.0,152.3093,152.4188,152.1899,152.2596,28284.0
2023-09-28 12:10:00,153.0,153.28,152.88,153.24,21136.0,152.2596,152.5382,152.1402,152.4984,21136.0
2023-09-28 12:20:00,153.21,153.56,153.1,153.53,36484.0,152.4686,152.8169,152.3591,152.787,36484.0
2023-09-28 12:30:00,153.57,153.66,153.37,153.61,43753.0,152.8268,152.9164,152.6278,152.8666,43753.0
2023-09-28 12:40:00,153.57,153.97,153.44,153.58,88340.0,152.8268,153.2249,152.6975,152.8368,88340.0
2023-09-28 12:50:00,153.61,153.69,153.22,153.47,18208.0,152.8666,152.9462,152.4785,152.7273,18208.0
2023-09-28 13:00:00,153.5,153.58,153.01,153.25,22827.0,152.7572,152.8368,152.2695,152.5084,22827.0
2023-09-28 13:10:00,153.25,153.58,153.24,153.49,20036.0,152.5084,152.8368,152.4984,152.7472,20036.0
2023-09-28 13:20:00,153.49,153.71,153.46,153.61,39054.0,152.7472,152.9661,152.7174,152.8666,39054.0
2023-09-28 13:30:00,153.59,153.6,153.18,153.53,26366.0,152.8467,152.8567,152.4387,152.787,26366.0
2023-09-28 13:40:00,153.55,153.66,153.42,153.64,13394.0,152.8069,152.9164,152.6776,152.8965,13394.0
2023-09-28 13:50:00,153.67,153.76,153.57,153.69,22825.0,152.9263,153.0159,152.8268,152.9462,22825.0
2023-09-28 14:00:00,153.68,153.76,153.53,153.76,16970.0,152.9363,153.0159,152.787,153.0159,16970.0
2023-09-28 14:10:00,153.76,153.97,153.64,153.97,20835.0,153.0159,153.2249,152.8965,153.2249,20835.0
2023-09-28 14:20:00,153.97,154.08,153.78,153.81,25548.0,153.2249,153.3344,153.0358,153.0657,25548.0
2023-09-28 14:30:00,153.76,153.87,153.32,153.33,14075.0,153.0159,153.1254,152.578,152.588,14075.0
2023-09-28 14:40:00,153.37,153.65,153.26,153.56,29434.0,152.6278,152.9064,152.5183,152.8169,29434.0
2023-09-28 14:50:00,153.55,153.9,153.55,153.9,26164.0,152.8069,153.1552,152.8069,153.1552,26164.0
2023-09-28 15:00:00,153.9,154.0,153.75,153.89,18372.0,153.1552,153.2547,153.006,153.1453,18372.0
2023-09-28 15:10:00,153.93,154.19,153.91,154.06,13404.0,153.1851,153.4438,153.1652,153.3145,13404.0
2023-09-28 15:20:00,154.06,154.17,154.02,154.13,12097.0,153.3145,153.4239,153.2746,153.3841,12097.0
2023-09-28 15:30:00,154.13,154.13,153.42,153.43,79764.0,153.3841,153.3841,152.6776,152.6875,79764.0
2023-09-28 15:40:00,153.37,153.58,153.18,153.32,64069.0,152.6278,152.8368,152.4387,152.578,64069.0
2023-09-28 15:50:00,153.33,153.78,153.02,153.73,317356.0,152.588,153.0358,152.2795,152.9861,317356.0
2023-09-29 09:30:00,154.01,154.42,152.49,152.61,43475.0,153.2647,153.6727,151.7521,151.8715,43475.0
2023-09-29 09:40:00,152.61,152.66,151.86,152.07,20202.0,151.8715,151.9212,151.1251,151.3341,20202.0
2023-09-29 09:50:00,152.08,152.72,151.91,152.65,17261.0,151.344,151.9809,151.1749,151.9113,17261.0
2023-09-29 10:00:00,152.73,153.01,152.36,152.41,15806.0,151.9909,152.2695,151.6227,151.6724,15806.0
2023-09-29 10:10:00,152.43,152.43,151.96,152.1,24792.0,151.6923,151.6923,151.2246,151.3639,24792.0
2023-09-29 10:20:00,152.12,152.23,151.51,151.57,20268.0,151.3838,151.4933,150.7768,150.8365,20268.0
2023-09-29 10:30:00,151.56,151.76,151.3,151.67,17085.0,150.8266,151.0256,150.5678,150.936,17085.0
2023-09-29 10:40:00,151.59,151.6,151.36,151.46,9195.0,150.8564,150.8664,150.6275,150.727,9195.0
2023-09-29 10:50:00,151.53,151.66,151.1,151.1,15632.0,150.7967,150.9261,150.3688,150.3688,15632.0
2023-09-29 11:00:00,151.05,151.05,150.49,150.63,12633.0,150.319,150.319,149.7617,149.9011,12633.0
2023-09-29 11:10:00,150.65,150.75,150.45,150.63,9537.0,149.921,150.0205,149.7219,149.9011,9537.0
2023-09-29 11:20:00,150.58,150.94,150.32,150.33,26788.0,149.8513,150.2096,149.5926,149.6025,26788.0
2023-09-29 11:30:00,150.25,150.71,150.17,150.21,14961.0,149.5229,149.9807,149.4433,149.4831,14961.0
2023-09-29 11:40:00,150.23,150.61,150.05,150.21,15957.0,149.503,149.8811,149.3239,149.4831,15957.0
2023-09-29 11:50:00,150.17,150.2,149.8,149.88,14449.0,149.4433,149.4731,149.0751,149.1547,14449.0
2023-09-29 12:00:00,149.89,150.44,149.68,150.31,21243.0,149.1646,149.712,148.9557,149.5826,21243.0
2023-09-29 12:10:00,150.26,150.45,150.1,150.31,15563.0,149.5328,149.7219,149.3736,149.5826,15563.0
2023-09-29 12:20:00,150.27,150.41,150.22,150.26,10060.0,149.5428,149.6821,149.493,149.5328,10060.0
2023-09-29 12:30:00,150.21,150.38,150.05,150.06,8980.0,149.4831,149.6523,149.3239,149.3338,8980.0
2023-09-29 12:40:00,150.07,150.22,149.77,149.82,8793.0,149.3438,149.493,149.0452,149.095,8793.0
2023-09-29 12:50:00,149.87,149.9,149.68,149.8,13778.0,149.1447,149.1746,148.9557,149.0751,13778.0
2023-09-29 13:00:00,149.8,149.8,149.07,149.11,21433.0,149.0751,149.0751,148.3486,148.3884,21433.0
2023-09-29 13:10:00,149.08,149.26,148.96,149.1,14882.0,148.3586,148.5377,148.2391,148.3785,14882.0
2023-09-29 13:20:00,149.08,149.35,149.04,149.34,12140.0,148.3586,148.6272,148.3187,148.6173,12140.0
2023-09-29 13:30:00,149.25,149.62,149.24,149.56,10142.0,148.5277,148.8959,148.5178,148.8362,10142.0
2023-09-29 13:40:00,149.51,149.65,149.3,149.3,7986.0,148.7865,148.9258,148.5775,148.5775,7986.0
2023-09-29 13:50:00,149.24,149.44,149.01,149.11,15088.0,148.5178,148.7168,148.2889,148.3884,15088.0
2023-09-29 14:00:00,149.08,149.36,149.06,149.15,10855.0,148.3586,148.6372,148.3387,148.4282,10855.0
2023-09-29 14:10:00,149.15,149.23,148.88,148.99,21832.0,148.4282,148.5078,148.1595,148.269,21832.0
2023-09-29 14:20:00,148.98,149.2,148.88,148.92,17467.0,148.259,148.478,148.1595,148.1993,17467.0
2023-09-29 14:30:00,148.99,149.2,148.98,149.05,17695.0,148.269,148.478,148.259,148.3287,17695.0
2023-09-29 14:40:00,149.04,149.52,149.0,149.46,14666.0,148.3187,148.7964,148.2789,148.7367,14666.0
2023-09-29 14:50:00,149.47,150.25,149.44,150.25,14925.0,148.7467,149.5229,148.7168,149.5229,14925.0
2023-09-29 15:00:00,150.24,150.46,150.09,150.12,18787.0,149.5129,149.7319,149.3637,149.3935,18787.0
2023-09-29 15:10:00,150.08,150.44,150.0,150.32,20982.0,149.3537,149.712,149.2741,149.5926,20982.0
2023-09-29 15:20:00,150.33,150.33,149.9,150.18,21549.0,149.6025,149.6025,149.1746,149.4532,21549.0
2023-09-29 15:30:00,150.14,150.22,149.84,150.03,27524.0,149.4134,149.493,149.1149,149.304,27524.0
2023-09-29 15:40:00,150.03,150.62,149.84,150.62,68942.0,149.304,149.8911,149.1149,149.8911,68942.0
2023-09-29 15:50:00,150.6,150.72,149.93,150.2,196556.0,149.8712,149.9906,149.2044,149.4731,196556.0
2023-10-02 09:30:00,148.97,149.62,148.4,149.1,41250.0,148.2491,148.8959,147.6818,148.3785,41250.0
2023-10-02 09:40:00,148.81,149.16,148.09,148.1,57891.0,148.0899,148.4382,147.3733,147.3833,57891.0
2023-10-02 09:50:00,148.23,148.68,147.97,148.23,37499.0,147.5127,147.9605,147.2539,147.5127,37499.0
2023-10-02 10:00:00,148.25,148.83,148.04,148.52,14513.0,147.5326,148.1098,147.3236,147.8013,14513.0
2023-10-02 10:10:00,148.47,148.83,148.11,148.45,23213.0,147.7515,148.1098,147.3932,147.7316,23213.0
2023-10-02 10:20:00,148.47,148.54,147.91,147.91,21185.0,147.7515,147.8212,147.1942,147.1942,21185.0
2023-10-02 10:30:00,147.75,148.01,147.7,147.89,14339.0,147.035,147.2937,146.9852,147.1743,14339.0
2023-10-02 10:40:00,147.87,148.28,147.62,148.17,16610.0,147.1544,147.5624,146.9056,147.453,16610.0
2023-10-02 10:50:00,148.29,148.44,148.18,148.26,13408.0,147.5724,147.7217,147.4629,147.5425,13408.0
2023-10-02 11:00:00,148.29,148.75,148.18,148.47,8602.0,147.5724,148.0302,147.4629,147.7515,8602.0
2023-10-02 11:10:00,148.52,148.8,148.35,148.8,18529.0,147.8013,148.0799,147.6321,148.0799,18529.0
2023-10-02 11:20:00,148.81,149.08,148.67,148.7,12152.0,148.0899,148.3586,147.9505,147.9804,12152.0
2023-10-02 11:30:00,148.75,148.95,148.52,148.55,14456.0,148.0302,148.2292,147.8013,147.8311,14456.0
2023-10-02 11:40:00,148.55,148.55,148.0,148.11,8884.0,147.8311,147.8311,147.2838,147.3932,8884.0
2023-10-02 11:50:00,148.03,148.05,147.69,147.94,12441.0,147.3136,147.3335,146.9753,147.2241,12441.0
2023-10-02 12:00:00,147.94,147.94,147.64,147.71,10998.0,147.2241,147.2241,146.9255,146.9952,10998.0
2023-10-02 12:10:00,147.73,148.03,147.67,147.79,11301.0,147.0151,147.3136,146.9554,147.0748,11301.0
2023-10-02 12:20:00,147.81,148.22,147.81,147.95,10662.0,147.0947,147.5027,147.0947,147.234,10662.0
2023-10-02 12:30:00,147.86,148.09,147.83,147.96,6582.0,147.1445,147.3733,147.1146,147.244,6582.0
2023-10-02 12:40:00,147.95,147.95,147.5,147.5,8749.0,147.234,147.234,146.7862,146.7862,8749.0
2023-10-02 12:50:00,147.57,147.69,147.45,147.67,14035.0,146.8559,146.9753,146.7364,146.9554,14035.0
2023-10-02 13:00:00,147.68,147.85,147.63,147.78,7006.0,146.9653,147.1345,146.9156,147.0648,7006.0
2023-10-02 13:10:00,147.83,148.35,147.72,148.3,13597.0,147.1146,147.6321,147.0051,147.5823,13597.0
2023-10-02 13:20:00,148.37,148.49,148.26,148.49,6008.0,147.652,147.7714,147.5425,147.7714,6008.0
2023-10-02 13:30:00,148.5,148.55,148.26,148.38,10563.0,147.7814,147.8311,147.5425,147.6619,10563.0
2023-10-02 13:40:00,148.35,148.61,148.35,148.39,11577.0,147.6321,147.8908,147.6321,147.6719,11577.0
2023-10-02 13:50:00,148.44,148.61,148.41,148.49,12511.0,147.7217,147.8908,147.6918,147.7714,12511.0
2023-10-02 14:00:00,148.49,148.71,148.37,148.71,15414.0,147.7714,147.9903,147.652,147.9903,15414.0
2023-10-02 14:10:00,148.75,149.21,148.66,148.67,14949.0,148.0302,148.4879,147.9406,147.9505,14949.0
2023-10-02 14:20:00,148.66,148.76,148.47,148.52,15115.0,147.9406,148.0401,147.7515,147.8013,15115.0
2023-10-02 14:30:00,148.61,148.72,148.55,148.6,9806.0,147.8908,148.0003,147.8311,147.8809,9806.0
2023-10-02 14:40:00,148.54,148.78,148.52,148.71,8148.0,147.8212,148.06,147.8013,147.9903,8148.0
2023-10-02 14:50:00,148.7,148.94,148.56,148.66,12439.0,147.9804,148.2192,147.8411,147.9406,12439.0
2023-10-02 15:00:00,148.65,148.74,148.44,148.74,19503.0,147.9306,148.0202,147.7217,148.0202,19503.0
2023-10-02 15:10:00,148.7,148.85,148.62,148.64,16022.0,147.9804,148.1297,147.9008,147.9207,16022.0
2023-10-02 15:20:00,148.64,149.12,148.61,149.1,19587.0,147.9207,148.3984,147.8908,148.3785,19587.0
2023-10-02 15:30:00,149.07,149.23,148.94,149.21,37702.0,148.3486,148.5078,148.2192,148.4879,37702.0
2023-10-02 15:40:00,149.18,149.24,148.97,149.03,39787.0,148.4581,148.5178,148.2491,148.3088,39787.0
2023-10-02 15:50:00,149.01,149.3,148.84,149.21,148122.0,148.2889,148.5775,148.1197,148.4879,148122.0
2023-10-03 09:30:00,148.02,148.17,146.69,147.47,43222.0,147.3037,147.453,145.9801,146.7563,43222.0
2023-10-03 09:40:00,147.6,148.8,147.51,148.72,20072.0,146.8857,148.0799,146.7962,148.0003,20072.0
2023-10-03 09:50:00,148.64,149.08,148.52,148.74,11869.0,147.9207,148.3586,147.8013,148.0202,11869.0
2023-10-03 10:00:00,148.63,148.63,148.16,148.4,13073.0,147.9107,147.9107,147.443,147.6818,13073.0
2023-10-03 10:10:00,148.42,148.57,147.78,147.8,18676.0,147.7017,147.851,147.0648,147.0847,18676.0
2023-10-03 10:20:00,147.79,148.33,147.79,148.1,11963.0,147.0748,147.6122,147.0748,147.3833,11963.0
2023-10-03 10:30:00,148.13,148.16,147.74,147.74,11265.0,147.4132,147.443,147.025,147.025,11265.0
2023-10-03 10:40:00,147.8,147.93,147.53,147.6,13536.0,147.0847,147.2141,146.8161,146.8857,13536.0
2023-10-03 10:50:00,147.55,147.69,147.49,147.65,6863.0,146.836,146.9753,146.7762,146.9355,6863.0
2023-10-03 11:00:00,147.53,147.55,147.1,147.19,16066.0,146.8161,146.836,146.3881,146.4777,16066.0
2023-10-03 11:10:00,147.09,147.48,147.0,147.48,6804.0,146.3782,146.7663,146.2886,146.7663,6804.0
2023-10-03 11:20:00,147.49,147.59,147.16,147.17,8078.0,146.7762,146.8758,146.4478,146.4578,8078.0
2023-10-03 11:30:00,147.18,147.22,147.0,147.07,8695.0,146.4677,146.5076,146.2886,146.3583,8695.0
2023-10-03 11:40:00,147.09,147.12,146.98,147.07,5324.0,146.3782,146.408,146.2687,146.3583,5324.0
2023-10-03 11:50:00,147.11,147.23,146.97,147.22,5471.0,146.3981,146.5175,146.2588,146.5076,5471.0
2023-10-03 12:00:00,147.22,147.76,147.22,147.53,6643.0,146.5076,147.0449,146.5076,146.8161,6643.0
2023-10-03 12:10:00,147.4,147.9,147.4,147.65,19600.0,146.6867,147.1843,146.6867,146.9355,19600.0
2023-10-03 12:20:00,147.58,147.74,147.39,147.71,6096.0,146.8658,147.025,146.6767,146.9952,6096.0
2023-10-03 12:30:00,147.76,147.79,147.44,147.44,4792.0,147.0449,147.0748,146.7265,146.7265,4792.0
2023-10-03 12:40:00,147.51,147.79,147.46,147.58,5264.0,146.7962,147.0748,146.7464,146.8658,5264.0
2023-10-03 12:50:00,147.63,147.64,147.42,147.55,5241.0,146.9156,146.9255,146.7066,146.836,5241.0
2023-10-03 13:00:00,147.55,147.72,147.43,147.46,3171.0,146.836,147.0051,146.7165,146.7464,3171.0
2023-10-03 13:10:00,147.42,147.42,147.25,147.39,5965.0,146.7066,146.7066,146.5374,146.6767,5965.0
2023-10-03 13:20:00,147.3,147.35,146.97,147.12,6995.0,146.5872,146.6369,146.2588,146.408,6995.0
2023-10-03 13:30:00,147.16,147.19,146.98,147.08,9047.0,146.4478,146.4777,146.2687,146.3682,9047.0
2023-10-03 13:40:00,147.16,147.18,146.83,146.83,11283.0,146.4478,146.4677,146.1194,146.1194,11283.0
2023-10-03 13:50:00,146.83,146.96,146.67,146.68,23572.0,146.1194,146.2488,145.9602,145.9702,23572.0
2023-10-03 14:00:00,146.72,146.89,146.65,146.67,19651.0,146.01,146.1792,145.9403,145.9602,19651.0
2023-10-03 14:10:00,146.68,146.95,146.68,146.95,13094.0,145.9702,146.2389,145.9702,146.2389,13094.0
2023-10-03 14:20:00,146.92,147.05,146.88,147.03,14993.0,146.209,146.3384,146.1692,146.3185,14993.0
2023-10-03 14:30:00,147.0,147.17,146.97,147.17,9801.0,146.2886,146.4578,146.2588,146.4578,9801.0
2023-10-03 14:40:00,147.15,147.26,147.1,147.15,9491.0,146.4379,146.5474,146.3881,146.4379,9491.0
2023-10-03 14:50:00,147.14,147.29,147.09,147.12,13539.0,146.4279,146.5772,146.3782,146.408,13539.0
2023-10-03 15:00:00,147.09,147.15,146.96,147.04,15918.0,146.3782,146.4379,146.2488,146.3284,15918.0
2023-10-03 15:10:00,147.0,147.02,146.81,146.86,28556.0,146.2886,146.3085,146.0995,146.1493,28556.0
2023-10-03 15:20:00,146.87,146.9,146.61,146.65,21333.0,146.1592,146.1891,145.9005,145.9403,21333.0
2023-10-03 15:30:00,146.69,146.73,146.41,146.71,31011.0,145.9801,146.0199,145.7015,146.0,31011.0
2023-10-03 15:40:00,146.74,146.92,146.68,146.87,39667.0,146.0299,146.209,145.9702,146.1592,39667.0
2023-10-03 15:50:00,146.89,147.04,146.65,146.83,126175.0,146.1792,146.3284,145.9403,146.1194,126175.0
2023-10-04 09:30:00,147.14,149.24,147.14,149.24,21936.0,146.4279,148.5178,146.4279,148.5178,21936.0
2023-10-04 09:40:00,149.03,149.6,148.86,149.28,45126.0,148.3088,148.876,148.1396,148.5576,45126.0
2023-10-04 09:50:00,149.38,149.55,148.62,148.7,17293.0,148.6571,148.8263,147.9008,147.9804,17293.0
2023-10-04 10:00:00,148.45,148.66,148.1,148.51,12701.0,147.7316,147.9406,147.3833,147.7913,12701.0
2023-10-04 10:10:00,148.68,148.98,148.51,148.98,15952.0,147.9605,148.259,147.7913,148.259,15952.0
2023-10-04 10:20:00,148.91,148.98,148.51,148.58,21011.0,148.1894,148.259,147.7913,147.861,21011.0
2023-10-04 10:30:00,148.52,149.11,148.52,148.91,13128.0,147.8013,148.3884,147.8013,148.1894,13128.0
2023-10-04 10:40:00,148.84,149.08,148.08,148.15,20067.0,148.1197,148.3586,147.3634,147.4331,20067.0
2023-10-04 10:50:00,148.14,148.28,147.89,147.99,14170.0,147.4231,147.5624,147.1743,147.2738,14170.0
2023-10-04 11:00:00,148.05,148.65,147.92,148.65,11385.0,147.3335,147.9306,147.2042,147.9306,11385.0
2023-10-04 11:10:00,148.69,149.06,148.68,149.06,15691.0,147.9704,148.3387,147.9605,148.3387,15691.0
2023-10-04 11:20:00,149.12,149.54,149.12,149.38,13616.0,148.3984,148.8163,148.3984,148.6571,13616.0
2023-10-04 11:30:00,149.35,149.48,149.05,149.19,15157.0,148.6272,148.7566,148.3287,148.468,15157.0
2023-10-04 11:40:00,149.18,149.46,148.88,149.38,11135.0,148.4581,148.7367,148.1595,148.6571,11135.0
2023-10-04 11:50:00,149.4,149.76,149.3,149.72,8581.0,148.677,149.0353,148.5775,148.9955,8581.0
2023-10-04 12:00:00,149.67,150.1,149.53,150.1,12434.0,148.9457,149.3736,148.8064,149.3736,12434.0
2023-10-04 12:10:00,150.07,150.24,149.87,149.94,18546.0,149.3438,149.5129,149.1447,149.2144,18546.0
2023-10-04 12:20:00,149.92,150.23,149.91,150.08,14471.0,149.1945,149.503,149.1845,149.3537,14471.0
2023-10-04 12:30:00,150.15,150.22,150.0,150.17,8367.0,149.4234,149.493,149.2741,149.4433,8367.0
2023-10-04 12:40:00,150.13,150.19,150.02,150.12,8357.0,149.4035,149.4632,149.294,149.3935,8357.0
2023-10-04 12:50:00,150.12,150.17,150.0,150.09,7236.0,149.3935,149.4433,149.2741,149.3637,7236.0
2023-10-04 13:00:00,150.05,150.08,149.89,149.95,7028.0,149.3239,149.3537,149.1646,149.2243,7028.0
2023-10-04 13:10:00,149.94,150.01,149.82,149.82,5470.0,149.2144,149.2841,149.095,149.095,5470.0
2023-10-04 13:20:00,149.88,149.92,149.6,149.63,5859.0,149.1547,149.1945,148.876,148.9059,5859.0
2023-10-04 13:30:00,149.6,149.8,149.54,149.8,5349.0,148.876,149.0751,148.8163,149.0751,5349.0
2023-10-04 13:40:00,149.81,149.93,149.65,149.93,9206.0,149.085,149.2044,148.9258,149.2044,9206.0
2023-10-04 13:50:00,149.9,149.9,149.49,149.64,10814.0,149.1746,149.1746,148.7666,148.9158,10814.0
2023-10-04 14:00:00,149.62,149.81,149.52,149.68,8949.0,148.8959,149.085,148.7964,148.9557,8949.0
2023-10-04 14:10:00,149.74,149.96,149.68,149.94,15535.0,149.0154,149.2343,148.9557,149.2144,15535.0
2023-10-04 14:20:00,149.94,150.27,149.78,150.27,44295.0,149.2144,149.5428,149.0552,149.5428,44295.0
2023-10-04 14:30:00,150.27,150.3,149.98,150.19,31612.0,149.5428,149.5726,149.2542,149.4632,31612.0
2023-10-04 14:40:00,150.21,150.31,150.05,150.28,16017.0,149.4831,149.5826,149.3239,149.5527,16017.0
2023-10-04 14:50:00,150.26,150.43,150.25,150.34,14600.0,149.5328,149.702,149.5229,149.6125,14600.0
2023-10-04 15:00:00,150.37,150.77,150.36,150.74,39307.0,149.6423,150.0404,149.6324,150.0105,39307.0
2023-10-04 15:10:00,150.75,151.29,150.75,151.15,33034.0,150.0205,150.5579,150.0205,150.4185,33034.0
2023-10-04 15:20:00,151.15,151.22,151.03,151.09,21406.0,150.4185,150.4882,150.2991,150.3588,21406.0
2023-10-04 15:30:00,151.13,151.51,151.07,151.51,37030.0,150.3986,150.7768,150.3389,150.7768,37030.0
2023-10-04 15:40:00,151.5,151.54,151.2,151.31,47812.0,150.7668,150.8066,150.4683,150.5778,47812.0
2023-10-04 15:50:00,151.3,151.41,150.97,151.0,205069.0,150.5678,150.6773,150.2394,150.2693,205069.0
2023-10-05 09:30:00,151.31,152.08,151.04,151.04,19400.0,150.5778,151.344,150.3091,150.3091,19400.0
2023-10-05 09:40:00,151.05,151.07,149.72,149.85,31883.0,150.319,150.3389,148.9955,149.1248,31883.0
2023-10-05 09:50:00,149.78,150.53,149.29,150.44,19849.0,149.0552,149.8015,148.5675,149.712,19849.0
2023-10-05 10:00:00,150.53,150.58,149.37,149.4,14295.0,149.8015,149.8513,148.6472,148.677,14295.0
2023-10-05 10:10:00,149.47,150.07,149.2,150.07,10929.0,148.7467,149.3438,148.478,149.3438,10929.0
2023-10-05 10:20:00,150.11,150.11,149.51,149.84,12703.0,149.3836,149.3836,148.7865,149.1149,12703.0
2023-10-05 10:30:00,149.87,149.89,149.31,149.42,10191.0,149.1447,149.1646,148.5874,148.6969,10191.0
2023-10-05 10:40:00,149.46,149.54,149.27,149.29,14353.0,148.7367,148.8163,148.5476,148.5675,14353.0
2023-10-05 10:50:00,149.28,149.47,148.85,149.04,22907.0,148.5576,148.7467,148.1297,148.3187,22907.0
2023-10-05 11:00:00,149.0,149.15,148.6,148.69,40424.0,148.2789,148.4282,147.8809,147.9704,40424.0
2023-10-05 11:10:00,148.69,149.0,148.65,148.65,10451.0,147.9704,148.2789,147.9306,147.9306,10451.0
2023-10-05 11:20:00,148.55,149.06,148.55,148.77,11686.0,147.8311,148.3387,147.8311,148.0501,11686.0
2023-10-05 11:30:00,148.83,149.17,148.63,148.85,18728.0,148.1098,148.4481,147.9107,148.1297,18728.0
2023-10-05 11:40:00,148.85,148.86,148.48,148.71,8298.0,148.1297,148.1396,147.7615,147.9903,8298.0
2023-10-05 11:50:00,148.67,148.74,148.47,148.57,18103.0,147.9505,148.0202,147.7515,147.851,18103.0
2023-10-05 12:00:00,148.59,148.85,148.58,148.67,9118.0,147.8709,148.1297,147.861,147.9505,9118.0
2023-10-05 12:10:00,148.69,148.88,148.63,148.76,14799.0,147.9704,148.1595,147.9107,148.0401,14799.0
2023-10-05 12:20:00,148.8,149.19,148.8,149.13,7097.0,148.0799,148.468,148.0799,148.4083,7097.0
2023-10-05 12:30:00,149.15,149.35,149.08,149.2,16503.0,148.4282,148.6272,148.3586,148.478,16503.0
2023-10-05 12:40:00,149.16,149.16,148.7,148.72,8469.0,148.4382,148.4382,147.9804,148.0003,8469.0
2023-10-05 12:50:00,148.71,148.78,148.56,148.74,16506.0,147.9903,148.06,147.8411,148.0202,16506.0
2023-10-05 13:00:00,148.75,148.75,148.39,148.5,7744.0,148.0302,148.0302,147.6719,147.7814,7744.0
2023-10-05 13:10:00,148.55,148.82,148.55,148.72,8761.0,147.8311,148.0998,147.8311,148.0003,8761.0
2023-10-05 13:20:00,148.74,148.83,148.53,148.82,12342.0,148.0202,148.1098,147.8112,148.0998,12342.0
2023-10-05 13:30:00,148.85,149.03,148.58,148.98,13784.0,148.1297,148.3088,147.861,148.259,13784.0
2023-10-05 13:40:00,149.01,149.43,148.92,149.35,9702.0,148.2889,148.7069,148.1993,148.6272,9702.0
2023-10-05 13:50:00,149.33,149.41,149.13,149.39,19609.0,148.6073,148.687,148.4083,148.6671,19609.0
2023-10-05 14:00:00,149.42,149.67,149.35,149.39,23600.0,148.6969,148.9457,148.6272,148.6671,23600.0
2023-10-05 14:10:00,149.39,149.49,149.22,149.44,21100.0,148.6671,148.7666,148.4979,148.7168,21100.0
2023-10-05 14:20:00,149.44,149.44,149.11,149.18,9790.0,148.7168,148.7168,148.3884,148.4581,9790.0
2023-10-05 14:30:00,149.23,149.59,149.23,149.58,19942.0,148.5078,148.8661,148.5078,148.8561,19942.0
2023-10-05 14:40:00,149.58,149.67,149.43,149.53,14622.0,148.8561,148.9457,148.7069,148.8064,14622.0
2023-10-05 14:50:00,149.55,149.73,149.46,149.71,13031.0,148.8263,149.0054,148.7367,148.9855,13031.0
2023-10-05 15:00:00,149.74,149.82,149.65,149.68,11398.0,149.0154,149.095,148.9258,148.9557,11398.0
2023-10-05 15:10:00,149.67,149.68,149.46,149.51,9167.0,148.9457,148.9557,148.7367,148.7865,9167.0
2023-10-05 15:20:00,149.52,149.81,149.5,149.81,12587.0,148.7964,149.085,148.7765,149.085,12587.0
2023-10-05 15:30:00,149.82,150.03,149.7,150.01,24348.0,149.095,149.304,148.9756,149.2841,24348.0
2023-10-05 15:40:00,150.01,150.18,149.93,150.04,47701.0,149.2841,149.4532,149.2044,149.3139,47701.0
2023-10-05 15:50:00,150.07,150.11,149.78,149.81,113349.0,149.3438,149.3836,149.0552,149.085,113349.0
2023-10-06 09:30:00,149.0,149.6,148.53,149.47,41478.0,148.2789,148.876,147.8112,148.7467,41478.0
2023-10-06 09:40:00,149.39,150.48,148.93,150.05,16156.0,148.6671,149.7518,148.2093,149.3239,16156.0
2023-10-06 09:50:00,149.95,150.13,149.71,149.96,12228.0,149.2243,149.4035,148.9855,149.2343,12228.0
2023-10-06 10:00:00,150.05,150.05,149.2,149.21,15509.0,149.3239,149.3239,148.478,148.4879,15509.0
2023-10-06 10:10:00,149.15,149.62,149.13,149.31,16636.0,148.4282,148.8959,148.4083,148.5874,16636.0
2023-10-06 10:20:00,149.27,149.5,148.96,149.32,18417.0,148.5476,148.7765,148.2391,148.5974,18417.0
2023-10-06 10:30:00,149.34,149.69,149.29,149.63,29845.0,148.6173,148.9656,148.5675,148.9059,29845.0
2023-10-06 10:40:00,149.68,149.81,149.2,149.28,10834.0,148.9557,149.085,148.478,148.5576,10834.0
2023-10-06 10:50:00,149.26,149.36,148.91,149.28,14613.0,148.5377,148.6372,148.1894,148.5576,14613.0
2023-10-06 11:00:00,149.2,149.79,149.19,149.73,11009.0,148.478,149.0651,148.468,149.0054,11009.0
2023-10-06 11:10:00,149.9,150.06,149.66,149.92,6233.0,149.1746,149.3338,148.9357,149.1945,6233.0
2023-10-06 11:20:00,150.03,150.6,149.84,150.36,10400.0,149.304,149.8712,149.1149,149.6324,10400.0
2023-10-06 11:30:00,150.38,150.76,150.38,150.72,7021.0,149.6523,150.0304,149.6523,149.9906,7021.0
2023-10-06 11:40:00,150.8,151.12,150.8,150.99,5979.0,150.0702,150.3887,150.0702,150.2593,5979.0
2023-10-06 11:50:00,151.12,151.52,151.04,151.51,7883.0,150.3887,150.7867,150.3091,150.7768,7883.0
2023-10-06 12:00:00,151.52,151.77,151.5,151.66,9809.0,150.7867,151.0355,150.7668,150.9261,9809.0
2023-10-06 12:10:00,151.69,151.85,151.49,151.81,10361.0,150.9559,151.1151,150.7569,151.0753,10361.0
2023-10-06 12:20:00,151.79,151.86,151.57,151.79,10937.0,151.0554,151.1251,150.8365,151.0554,10937.0
2023-10-06 12:30:00,151.81,151.91,151.64,151.69,8960.0,151.0753,151.1749,150.9062,150.9559,8960.0
2023-10-06 12:40:00,151.68,151.68,151.29,151.31,7802.0,150.946,150.946,150.5579,150.5778,7802.0
2023-10-06 12:50:00,151.42,151.43,151.08,151.17,10670.0,150.6872,150.6972,150.3489,150.4384,10670.0
2023-10-06 13:00:00,151.17,151.4,151.17,151.4,4947.0,150.4384,150.6673,150.4384,150.6673,4947.0
2023-10-06 13:10:00,151.42,151.67,151.31,151.59,8786.0,150.6872,150.936,150.5778,150.8564,8786.0
2023-10-06 13:20:00,151.6,152.14,151.59,152.0,9264.0,150.8664,151.4037,150.8564,151.2644,9264.0
2023-10-06 13:30:00,152.0,152.09,151.89,152.01,6298.0,151.2644,151.354,151.155,151.2744,6298.0
2023-10-06 13:40:00,152.04,152.09,151.89,151.94,5868.0,151.3042,151.354,151.155,151.2047,5868.0
2023-10-06 13:50:00,151.92,151.96,151.8,151.83,8193.0,151.1848,151.2246,151.0654,151.0952,8193.0
2023-10-06 14:00:00,151.82,151.82,151.53,151.69,9709.0,151.0853,151.0853,150.7967,150.9559,9709.0
2023-10-06 14:10:00,151.7,151.81,151.61,151.61,9472.0,150.9659,151.0753,150.8763,150.8763,9472.0
2023-10-06 14:20:00,151.62,151.86,151.61,151.8,10468.0,150.8863,151.1251,150.8763,151.0654,10468.0
2023-10-06 14:30:00,151.86,152.07,151.81,152.04,8977.0,151.1251,151.3341,151.0753,151.3042,8977.0
2023-10-06 14:40:00,152.0,152.08,151.93,152.08,10268.0,151.2644,151.344,151.1948,151.344,10268.0
2023-10-06 14:50:00,152.07,152.07,151.82,151.88,9232.0,151.3341,151.3341,151.0853,151.145,9232.0
2023-10-06 15:00:00,151.89,151.89,151.69,151.82,8945.0,151.155,151.155,150.9559,151.0853,8945.0
2023-10-06 15:10:00,151.8,151.81,151.36,151.4,15643.0,151.0654,151.0753,150.6275,150.6673,15643.0
2023-10-06 15:20:00,151.46,151.59,151.37,151.59,14682.0,150.727,150.8564,150.6375,150.8564,14682.0
2023-10-06 15:30:00,151.54,151.68,151.42,151.61,38347.0,150.8066,150.946,150.6872,150.8763,38347.0
2023-10-06 15:40:00,151.63,151.69,151.24,151.24,36544.0,150.8962,150.9559,150.5081,150.5081,36544.0
2023-10-06 15:50:00,151.23,151.58,151.08,151.37,166407.0,150.4981,150.8465,150.3489,150.6375,166407.0
2023-10-09 09:30:00,149.29,149.29,147.42,147.75,50386.0,148.5675,148.5675,146.7066,147.035,50386.0
2023-10-09 09:40:00,147.69,147.71,146.35,147.07,60653.0,146.9753,146.9952,145.6418,146.3583,60653.0
2023-10-09 09:50:00,147.07,147.62,146.82,147.19,48963.0,146.3583,146.9056,146.1095,146.4777,48963.0
2023-10-09 10:00:00,147.05,147.29,146.41,146.79,39703.0,146.3384,146.5772,145.7015,146.0796,39703.0
2023-10-09 10:10:00,146.88,147.35,146.69,147.35,21854.0,146.1692,146.6369,145.9801,146.6369,21854.0
2023-10-09 10:20:00,147.3,147.77,147.25,147.54,17120.0,146.5872,147.0549,146.5374,146.826,17120.0
2023-10-09 10:30:00,147.64,147.97,147.64,147.77,16615.0,146.9255,147.2539,146.9255,147.0549,16615.0
2023-10-09 10:40:00,147.76,147.86,147.11,147.19,43408.0,147.0449,147.1445,146.3981,146.4777,43408.0
2023-10-09 10:50:00,147.16,147.31,147.0,147.11,28774.0,146.4478,146.5971,146.2886,146.3981,28774.0
2023-10-09 11:00:00,147.08,147.62,147.08,147.57,15877.0,146.3682,146.9056,146.3682,146.8559,15877.0
2023-10-09 11:10:00,147.59,147.96,147.49,147.72,15509.0,146.8758,147.244,146.7762,147.0051,15509.0
2023-10-09 11:20:00,147.79,148.13,147.56,148.13,9811.0,147.0748,147.4132,146.8459,147.4132,9811.0
2023-10-09 11:30:00,148.18,148.34,148.05,148.24,10238.0,147.4629,147.6221,147.3335,147.5226,10238.0
2023-10-09 11:40:00,148.2,148.6,148.19,148.43,15088.0,147.4828,147.8809,147.4729,147.7117,15088.0
2023-10-09 11:50:00,148.43,148.9,148.42,148.9,14281.0,147.7117,148.1794,147.7017,148.1794,14281.0
2023-10-09 12:00:00,148.88,149.21,148.74,149.17,9350.0,148.1595,148.4879,148.0202,148.4481,9350.0
2023-10-09 12:10:00,149.07,149.43,148.96,149.39,18575.0,148.3486,148.7069,148.2391,148.6671,18575.0
2023-10-09 12:20:00,149.41,149.59,149.28,149.28,10305.0,148.687,148.8661,148.5576,148.5576,10305.0
2023-10-09 12:30:00,149.35,149.51,149.3,149.37,7453.0,148.6272,148.7865,148.5775,148.6472,7453.0
2023-10-09 12:40:00,149.37,149.42,149.09,149.11,4369.0,148.6472,148.6969,148.3685,148.3884,4369.0
2023-10-09 12:50:00,149.17,149.18,148.81,148.93,6625.0,148.4481,148.4581,148.0899,148.2093,6625.0
2023-10-09 13:00:00,148.92,149.03,148.83,149.03,6988.0,148.1993,148.3088,148.1098,148.3088,6988.0
2023-10-09 13:10:00,148.99,149.03,148.86,148.93,11263.0,148.269,148.3088,148.1396,148.2093,11263.0
2023-10-09 13:20:00,148.9,149.05,148.61,149.0,14009.0,148.1794,148.3287,147.8908,148.2789,14009.0
2023-10-09 13:30:00,149.04,149.34,149.01,149.25,12570.0,148.3187,148.6173,148.2889,148.5277,12570.0
2023-10-09 13:40:00,149.29,149.53,149.13,149.5,22005.0,148.5675,148.8064,148.4083,148.7765,22005.0
2023-10-09 13:50:00,149.51,149.64,149.42,149.64,8747.0,148.7865,148.9158,148.6969,148.9158,8747.0
2023-10-09 14:00:00,149.63,149.66,149.44,149.59,25379.0,148.9059,148.9357,148.7168,148.8661,25379.0
2023-10-09 14:10:00,149.58,149.8,149.54,149.75,10919.0,148.8561,149.0751,148.8163,149.0253,10919.0
2023-10-09 14:20:00,149.73,150.02,149.69,149.99,12666.0,149.0054,149.294,148.9656,149.2642,12666.0
2023-10-09 14:30:00,149.96,150.0,149.5,149.57,11566.0,149.2343,149.2741,148.7765,148.8462,11566.0
2023-10-09 14:40:00,149.6,149.89,149.57,149.82,17181.0,148.876,149.1646,148.8462,149.095,17181.0
2023-10-09 14:50:00,149.83,149.88,149.75,149.83,10867.0,149.1049,149.1547,149.0253,149.1049,10867.0
2023-10-09 15:00:00,149.82,149.98,149.68,149.85,12775.0,149.095,149.2542,148.9557,149.1248,12775.0
2023-10-09 15:10:00,149.87,150.08,149.76,150.0,36488.0,149.1447,149.3537,149.0353,149.2741,36488.0
2023-10-09 15:20:00,149.98,150.03,149.73,149.82,22193.0,149.2542,149.304,149.0054,149.095,22193.0
2023-10-09 15:30:00,149.77,149.77,149.51,149.52,24490.0,149.0452,149.0452,148.7865,148.7964,24490.0
2023-10-09 15:40:00,149.52,149.56,149.39,149.56,44314.0,148.7964,148.8362,148.6671,148.8362,44314.0
2023-10-09 15:50:00,149.54,149.92,149.5,149.68,166155.0,148.8163,149.1945,148.7765,148.9557,166155.0
2023-10-10 09:30:00,151.52,152.81,151.29,152.41,41971.0,150.7867,152.0705,150.5579,151.6724,41971.0
2023-10-10 09:40:00,152.28,153.0,151.91,152.95,39588.0,151.5431,152.2596,151.1749,152.2098,39588.0
2023-10-10 09:50:00,152.87,153.1,152.45,152.45,29570.0,152.1302,152.3591,151.7122,151.7122,29570.0
2023-10-10 10:00:00,152.53,152.78,152.32,152.63,19939.0,151.7919,152.0406,151.5829,151.8914,19939.0
2023-10-10 10:10:00,152.69,153.07,152.64,152.92,14393.0,151.9511,152.3292,151.9013,152.18,14393.0
2023-10-10 10:20:00,152.92,153.31,152.85,153.21,32339.0,152.18,152.5681,152.1103,152.4686,32339.0
2023-10-10 10:30:00,153.22,153.61,153.11,153.58,16406.0,152.4785,152.8666,152.3691,152.8368,16406.0
2023-10-10 10:40:00,153.53,153.54,153.27,153.27,8839.0,152.787,152.797,152.5283,152.5283,8839.0
2023-10-10 10:50:00,153.28,153.63,153.25,153.49,12828.0,152.5382,152.8865,152.5084,152.7472,12828.0
2023-10-10 11:00:00,153.48,153.87,153.43,153.78,7470.0,152.7373,153.1254,152.6875,153.0358,7470.0
2023-10-10 11:10:00,153.76,154.06,153.73,153.98,9620.0,153.0159,153.3145,152.9861,153.2348,9620.0
2023-10-10 11:20:00,153.99,154.16,153.93,153.99,16128.0,153.2448,153.414,153.1851,153.2448,16128.0
2023-10-10 11:30:00,154.02,154.29,153.98,154.03,26764.0,153.2746,153.5433,153.2348,153.2846,26764.0
2023-10-10 11:40:00,154.0,154.31,154.0,154.08,22821.0,153.2547,153.5632,153.2547,153.3344,22821.0
2023-10-10 11:50:00,154.13,154.27,154.08,154.27,16467.0,153.3841,153.5234,153.3344,153.5234,16467.0
2023-10-10 12:00:00,154.25,154.29,154.16,154.26,9103.0,153.5035,153.5433,153.414,153.5135,9103.0
2023-10-10 12:10:00,154.23,154.29,154.09,154.2,18767.0,153.4836,153.5433,153.3443,153.4538,18767.0
2023-10-10 12:20:00,154.22,154.3,154.16,154.25,11329.0,153.4737,153.5533,153.414,153.5035,11329.0
2023-10-10 12:30:00,154.21,154.38,154.09,154.15,16337.0,153.4637,153.6329,153.3443,153.404,16337.0
2023-10-10 12:40:00,154.15,154.26,153.78,153.8,20422.0,153.404,153.5135,153.0358,153.0557,20422.0
2023-10-10 12:50:00,153.77,153.85,153.71,153.85,5934.0,153.0259,153.1055,152.9661,153.1055,5934.0
2023-10-10 13:00:00,153.78,153.78,152.98,153.03,12676.0,153.0358,153.0358,152.2397,152.2894,12676.0
2023-10-10 13:10:00,153.09,153.09,152.66,152.74,11176.0,152.3491,152.3491,151.9212,152.0008,11176.0
2023-10-10 13:20:00,152.72,152.85,152.47,152.72,28408.0,151.9809,152.1103,151.7321,151.9809,28408.0
2023-10-10 13:30:00,152.78,152.82,152.59,152.82,11358.0,152.0406,152.0805,151.8516,152.0805,11358.0
2023-10-10 13:40:00,152.83,152.87,152.64,152.69,10979.0,152.0904,152.1302,151.9013,151.9511,10979.0
2023-10-10 13:50:00,152.68,152.7,152.48,152.59,13650.0,151.9411,151.961,151.7421,151.8516,13650.0
2023-10-10 14:00:00,152.59,152.78,152.54,152.64,13473.0,151.8516,152.0406,151.8018,151.9013,13473.0
2023-10-10 14:10:00,152.63,152.67,152.41,152.55,11088.0,151.8914,151.9312,151.6724,151.8118,11088.0
2023-10-10 14:20:00,152.56,152.66,152.38,152.45,16862.0,151.8217,151.9212,151.6426,151.7122,16862.0
2023-10-10 14:30:00,152.5,152.69,152.42,152.47,20436.0,151.762,151.9511,151.6824,151.7321,20436.0
2023-10-10 14:40:00,152.43,152.9,152.42,152.82,14863.0,151.6923,152.1601,151.6824,152.0805,14863.0
2023-10-10 14:50:00,152.76,152.82,152.41,152.49,16312.0,152.0207,152.0805,151.6724,151.7521,16312.0
2023-10-10 15:00:00,152.47,152.59,152.39,152.57,22161.0,151.7321,151.8516,151.6525,151.8317,22161.0
2023-10-10 15:10:00,152.57,152.63,152.45,152.53,18091.0,151.8317,151.8914,151.7122,151.7919,18091.0
2023-10-10 15:20:00,152.49,152.53,152.38,152.5,30939.0,151.7521,151.7919,151.6426,151.762,30939.0
2023-10-10 15:30:00,152.5,152.83,152.48,152.76,35953.0,151.762,152.0904,151.7421,152.0207,35953.0
2023-10-10 15:40:00,152.79,153.17,152.78,153.17,38969.0,152.0506,152.4288,152.0406,152.4288,38969.0
2023-10-10 15:50:00,153.14,153.17,152.93,153.07,113357.0,152.3989,152.4288,152.1899,152.3292,113357.0
2023-10-11 09:30:00,153.6,154.04,153.19,153.52,27204.0,152.8567,153.2946,152.4487,152.7771,27204.0
2023-10-11 09:40:00,153.34,153.73,153.33,153.63,17795.0,152.5979,152.9861,152.588,152.8865,17795.0
2023-10-11 09:50:00,153.52,153.75,153.04,153.31,37060.0,152.7771,153.006,152.2994,152.5681,37060.0
2023-10-11 10:00:00,153.33,153.73,153.23,153.39,33197.0,152.588,152.9861,152.4885,152.6477,33197.0
2023-10-11 10:10:00,153.16,153.25,152.92,153.18,36761.0,152.4188,152.5084,152.18,152.4387,36761.0
2023-10-11 10:20:00,153.12,153.34,152.99,153.28,11407.0,152.379,152.5979,152.2496,152.5382,11407.0
2023-10-11 10:30:00,153.24,153.55,153.18,153.36,8972.0,152.4984,152.8069,152.4387,152.6178,8972.0
2023-10-11 10:40:00,153.34,153.39,153.14,153.24,7102.0,152.5979,152.6477,152.3989,152.4984,7102.0
2023-10-11 10:50:00,153.25,153.52,153.14,153.51,9115.0,152.5084,152.7771,152.3989,152.7671,9115.0
2023-10-11 11:00:00,153.57,153.75,153.54,153.64,32005.0,152.8268,153.006,152.797,152.8965,32005.0
2023-10-11 11:10:00,153.67,153.72,152.76,152.95,13962.0,152.9263,152.9761,152.0207,152.2098,13962.0
2023-10-11 11:20:00,152.83,153.04,152.73,152.99,13171.0,152.0904,152.2994,151.9909,152.2496,13171.0
2023-10-11 11:30:00,152.97,153.04,152.66,152.66,20736.0,152.2297,152.2994,151.9212,151.9212,20736.0
2023-10-11 11:40:00,152.63,152.86,152.55,152.77,13139.0,151.8914,152.1203,151.8118,152.0307,13139.0
2023-10-11 11:50:00,152.76,152.91,152.62,152.63,19524.0,152.0207,152.17,151.8814,151.8914,19524.0
2023-10-11 12:00:00,152.61,152.84,152.56,152.72,21580.0,151.8715,152.1004,151.8217,151.9809,21580.0
2023-10-11 12:10:00,152.71,152.78,152.37,152.46,7619.0,151.971,152.0406,151.6326,151.7222,7619.0
2023-10-11 12:20:00,152.46,152.53,152.09,152.18,14826.0,151.7222,151.7919,151.354,151.4436,14826.0
2023-10-11 12:30:00,152.1,152.3,152.1,152.3,3204.0,151.3639,151.563,151.3639,151.563,3204.0
2023-10-11 12:40:00,152.32,152.37,152.26,152.3,4777.0,151.5829,151.6326,151.5232,151.563,4777.0
2023-10-11 12:50:00,152.27,152.29,152.14,152.19,3045.0,151.5331,151.553,151.4037,151.4535,3045.0
2023-10-11 13:00:00,152.2,152.27,152.02,152.17,5063.0,151.4635,151.5331,151.2843,151.4336,5063.0
2023-10-11 13:10:00,152.14,152.15,151.69,151.69,7907.0,151.4037,151.4137,150.9559,150.9559,7907.0
2023-10-11 13:20:00,151.69,151.95,151.56,151.93,33503.0,150.9559,151.2147,150.8266,151.1948,33503.0
2023-10-11 13:30:00,151.89,151.91,151.72,151.87,5581.0,151.155,151.1749,150.9858,151.1351,5581.0
2023-10-11 13:40:00,151.84,151.93,151.79,151.93,6220.0,151.1052,151.1948,151.0554,151.1948,6220.0
2023-10-11 13:50:00,151.88,152.13,151.87,152.07,11340.0,151.145,151.3938,151.1351,151.3341,11340.0
2023-10-11 14:00:00,152.16,152.41,152.15,152.24,20133.0,151.4236,151.6724,151.4137,151.5033,20133.0
2023-10-11 14:10:00,152.24,152.55,152.18,152.46,7603.0,151.5033,151.8118,151.4436,151.7222,7603.0
2023-10-11 14:20:00,152.55,152.91,152.55,152.71,8561.0,151.8118,152.17,151.8118,151.971,8561.0
2023-10-11 14:30:00,152.74,152.97,152.74,152.89,10555.0,152.0008,152.2297,152.0008,152.1501,10555.0
2023-10-11 14:40:00,152.8,153.02,152.72,153.02,16627.0,152.0606,152.2795,151.9809,152.2795,16627.0
2023-10-11 14:50:00,153.0,153.08,152.84,152.92,18536.0,152.2596,152.3392,152.1004,152.18,18536.0
2023-10-11 15:00:00,152.89,153.08,152.85,152.99,8337.0,152.1501,152.3392,152.1103,152.2496,8337.0
2023-10-11 15:10:00,153.01,153.04,152.94,153.03,11610.0,152.2695,152.2994,152.1999,152.2894,11610.0
2023-10-11 15:20:00,153.04,153.35,153.02,153.26,15977.0,152.2994,152.6079,152.2795,152.5183,15977.0
2023-10-11 15:30:00,153.25,153.74,153.25,153.73,29476.0,152.5084,152.996,152.5084,152.9861,29476.0
2023-10-11 15:40:00,153.69,153.84,153.66,153.78,50376.0,152.9462,153.0955,152.9164,153.0358,50376.0
2023-10-11 15:50:00,153.77,153.83,153.66,153.67,116413.0,153.0259,153.0856,152.9164,152.9263,116413.0
2023-10-12 09:30:00,154.29,154.29,153.62,153.9,13217.0,153.5433,153.5433,152.8766,153.1552,13217.0
2023-10-12 09:40:00,153.84,154.04,153.74,153.85,29202.0,153.0955,153.2946,152.996,153.1055,29202.0
2023-10-12 09:50:00,153.7,153.97,153.23,153.28,8422.0,152.9562,153.2249,152.4885,152.5382,8422.0
2023-10-12 10:00:00,153.14,153.4,152.9,153.4,17680.0,152.3989,152.6576,152.1601,152.6576,17680.0
2023-10-12 10:10:00,153.35,153.39,153.14,153.2,18768.0,152.6079,152.6477,152.3989,152.4586,18768.0
2023-10-12 10:20:00,153.24,153.45,153.18,153.27,13632.0,152.4984,152.7074,152.4387,152.5283,13632.0
2023-10-12 10:30:00,153.23,153.31,152.66,152.7,32620.0,152.4885,152.5681,151.9212,151.961,32620.0
2023-10-12 10:40:00,152.6,152.95,152.59,152.95,8027.0,151.8615,152.2098,151.8516,152.2098,8027.0
2023-10-12 10:50:00,152.96,153.01,152.87,152.94,18827.0,152.2198,152.2695,152.1302,152.1999,18827.0
2023-10-12 11:00:00,153.0,153.43,152.95,153.42,11233.0,152.2596,152.6875,152.2098,152.6776,11233.0
2023-10-12 11:10:00,153.38,153.69,153.37,153.58,9973.0,152.6377,152.9462,152.6278,152.8368,9973.0
2023-10-12 11:20:00,153.6,153.7,153.37,153.55,9234.0,152.8567,152.9562,152.6278,152.8069,9234.0
2023-10-12 11:30:00,153.51,153.69,153.44,153.69,10839.0,152.7671,152.9462,152.6975,152.9462,10839.0
2023-10-12 11:40:00,153.69,153.76,153.6,153.64,11651.0,152.9462,153.0159,152.8567,152.8965,11651.0
2023-10-12 11:50:00,153.65,153.82,153.54,153.65,31117.0,152.9064,153.0756,152.797,152.9064,31117.0
2023-10-12 12:00:00,153.63,153.8,153.56,153.78,12868.0,152.8865,153.0557,152.8169,153.0358,12868.0
2023-10-12 12:10:00,153.85,154.01,153.76,153.99,19968.0,153.1055,153.2647,153.0159,153.2448,19968.0
2023-10-12 12:20:00,154.01,154.1,153.88,154.03,31280.0,153.2647,153.3543,153.1353,153.2846,31280.0
2023-10-12 12:30:00,154.0,154.04,153.8,153.98,13714.0,153.2547,153.2946,153.0557,153.2348,13714.0
2023-10-12 12:40:00,153.99,154.0,153.69,153.72,14096.0,153.2448,153.2547,152.9462,152.9761,14096.0
2023-10-12 12:50:00,153.74,153.85,153.66,153.72,8613.0,152.996,153.1055,152.9164,152.9761,8613.0
2023-10-12 13:00:00,153.68,153.7,152.97,153.04,11353.0,152.9363,152.9562,152.2297,152.2994,11353.0
2023-10-12 13:10:00,152.99,153.02,152.84,152.89,9568.0,152.2496,152.2795,152.1004,152.1501,9568.0
2023-10-12 13:20:00,152.94,153.0,152.62,152.62,17751.0,152.1999,152.2596,151.8814,151.8814,17751.0
2023-10-12 13:30:00,152.55,152.74,152.42,152.63,11023.0,151.8118,152.0008,151.6824,151.8914,11023.0
2023-10-12 13:40:00,152.61,152.65,152.43,152.57,9237.0,151.8715,151.9113,151.6923,151.8317,9237.0
2023-10-12 13:50:00,152.57,152.57,152.42,152.42,6182.0,151.8317,151.8317,151.6824,151.6824,6182.0
2023-10-12 14:00:00,152.46,152.51,152.2,152.24,10322.0,151.7222,151.772,151.4635,151.5033,10322.0
2023-10-12 14:10:00,152.2,152.25,151.84,151.87,13729.0,151.4635,151.5132,151.1052,151.1351,13729.0
2023-10-12 14:20:00,151.9,152.28,151.9,152.12,15945.0,151.1649,151.5431,151.1649,151.3838,15945.0
2023-10-12 14:30:00,152.13,152.48,151.98,152.48,14626.0,151.3938,151.7421,151.2445,151.7421,14626.0
2023-10-12 14:40:00,152.52,152.84,152.52,152.84,7147.0,151.7819,152.1004,151.7819,152.1004,7147.0
2023-10-12 14:50:00,152.82,152.87,152.61,152.61,13539.0,152.0805,152.1302,151.8715,151.8715,13539.0
2023-10-12 15:00:00,152.64,153.0,152.64,152.98,12234.0,151.9013,152.2596,151.9013,152.2397,12234.0
2023-10-12 15:10:00,152.97,153.01,152.8,152.86,32652.0,152.2297,152.2695,152.0606,152.1203,32652.0
2023-10-12 15:20:00,152.86,152.95,152.72,152.84,20560.0,152.1203,152.2098,151.9809,152.1004,20560.0
2023-10-12 15:30:00,152.84,153.1,152.8,153.04,34306.0,152.1004,152.3591,152.0606,152.2994,34306.0
2023-10-12 15:40:00,153.03,153.12,152.94,152.96,30997.0,152.2894,152.379,152.1999,152.2198,30997.0
2023-10-12 15:50:00,152.97,153.19,152.96,152.99,87989.0,152.2297,152.4487,152.2198,152.2496,87989.0
2023-10-13 09:30:00,152.55,153.88,152.43,153.88,15055.0,151.8118,153.1353,151.6923,153.1353,15055.0
2023-10-13 09:40:00,154.0,154.0,153.59,153.75,8254.0,153.2547,153.2547,152.8467,153.006,8254.0
2023-10-13 09:50:00,153.78,153.95,153.15,153.48,14511.0,153.0358,153.205,152.4089,152.7373,14511.0
2023-10-13 10:00:00,153.27,153.38,152.65,152.8,12222.0,152.5283,152.6377,151.9113,152.0606,12222.0
2023-10-13 10:10:00,152.78,152.92,152.58,152.89,6780.0,152.0406,152.18,151.8416,152.1501,6780.0
2023-10-13 10:20:00,152.91,153.11,152.76,152.84,13118.0,152.17,152.3691,152.0207,152.1004,13118.0
2023-10-13 10:30:00,152.84,153.08,152.59,152.6,17623.0,152.1004,152.3392,151.8516,151.8615,17623.0
2023-10-13 10:40:00,152.29,152.54,152.21,152.27,9832.0,151.553,151.8018,151.4734,151.5331,9832.0
2023-10-13 10:50:00,152.19,152.19,151.7,151.82,9093.0,151.4535,151.4535,150.9659,151.0853,9093.0
2023-10-13 11:00:00,151.87,151.87,151.47,151.51,4804.0,151.1351,151.1351,150.737,150.7768,4804.0
2023-10-13 11:10:00,151.68,151.85,151.52,151.84,5800.0,150.946,151.1151,150.7867,151.1052,5800.0
2023-10-13 11:20:00,151.88,152.05,151.58,151.89,8298.0,151.145,151.3142,150.8465,151.155,8298.0
2023-10-13 11:30:00,151.9,152.0,151.7,151.94,7741.0,151.1649,151.2644,150.9659,151.2047,7741.0
2023-10-13 11:40:00,151.96,152.11,151.84,151.9,5143.0,151.2246,151.3739,151.1052,151.1649,5143.0
2023-10-13 11:50:00,151.86,151.88,151.32,151.49,12420.0,151.1251,151.145,150.5877,150.7569,12420.0
2023-10-13 12:00:00,151.41,151.56,151.34,151.43,7621.0,150.6773,150.8266,150.6076,150.6972,7621.0
2023-10-13 12:10:00,151.37,151.72,151.35,151.71,12473.0,150.6375,150.9858,150.6176,150.9758,12473.0
2023-10-13 12:20:00,151.75,152.14,151.65,152.08,18290.0,151.0156,151.4037,150.9161,151.344,18290.0
2023-10-13 12:30:00,152.1,152.19,152.03,152.08,4956.0,151.3639,151.4535,151.2943,151.344,4956.0
2023-10-13 12:40:00,152.09,152.11,151.69,151.69,5904.0,151.354,151.3739,150.9559,150.9559,5904.0
2023-10-13 12:50:00,151.66,151.72,151.25,151.65,8003.0,150.9261,150.9858,150.5181,150.9161,8003.0
2023-10-13 13:00:00,151.63,151.75,151.29,151.4,6764.0,150.8962,151.0156,150.5579,150.6673,6764.0
2023-10-13 13:10:00,151.47,151.5,151.17,151.28,6650.0,150.737,150.7668,150.4384,150.5479,6650.0
2023-10-13 13:20:00,151.28,151.34,150.76,150.84,6590.0,150.5479,150.6076,150.0304,150.11,6590.0
2023-10-13 13:30:00,150.73,150.8,150.55,150.59,8967.0,150.0006,150.0702,149.8214,149.8612,8967.0
2023-10-13 13:40:00,150.69,151.24,150.6,150.91,25898.0,149.9608,150.5081,149.8712,150.1797,25898.0
2023-10-13 13:50:00,150.96,151.03,150.77,150.78,8386.0,150.2295,150.2991,150.0404,150.0503,8386.0
2023-10-13 14:00:00,150.77,150.88,150.56,150.73,10582.0,150.0404,150.1498,149.8314,150.0006,10582.0
2023-10-13 14:10:00,150.64,150.65,150.4,150.53,14865.0,149.911,149.921,149.6722,149.8015,14865.0
2023-10-13 14:20:00,150.53,150.75,150.22,150.39,21302.0,149.8015,150.0205,149.493,149.6622,21302.0
2023-10-13 14:30:00,150.39,150.71,150.11,150.25,32077.0,149.6622,149.9807,149.3836,149.5229,32077.0
2023-10-13 14:40:00,150.24,150.24,149.86,149.92,29983.0,149.5129,149.5129,149.1348,149.1945,29983.0
2023-10-13 14:50:00,149.87,150.13,149.83,150.04,17778.0,149.1447,149.4035,149.1049,149.3139,17778.0
2023-10-13 15:00:00,150.08,150.32,149.97,150.03,20823.0,149.3537,149.5926,149.2442,149.304,20823.0
2023-10-13 15:10:00,149.94,150.3,149.92,149.95,24495.0,149.2144,149.5726,149.1945,149.2243,24495.0
2023-10-13 15:20:00,149.95,150.02,149.67,149.67,31104.0,149.2243,149.294,148.9457,148.9457,31104.0
2023-10-13 15:30:00,149.69,149.97,149.69,149.78,41705.0,148.9656,149.2442,148.9656,149.0552,41705.0
2023-10-13 15:40:00,149.79,150.03,149.71,149.95,56154.0,149.0651,149.304,148.9855,149.2243,56154.0
2023-10-13 15:50:00,149.93,150.08,149.8,150.05,153598.0,149.2044,149.3537,149.0751,149.3239,153598.0
2023-10-16 09:30:00,151.88,153.33,150.83,152.82,33902.0,151.145,152.588,150.1001,152.0805,33902.0
2023-10-16 09:40:00,152.76,152.76,152.29,152.48,18027.0,152.0207,152.0207,151.553,151.7421,18027.0
2023-10-16 09:50:00,152.54,153.59,152.54,153.45,34151.0,151.8018,152.8467,151.8018,152.7074,34151.0
2023-10-16 10:00:00,153.41,153.52,152.67,153.22,18946.0,152.6676,152.7771,151.9312,152.4785,18946.0
2023-10-16 10:10:00,153.21,153.73,153.19,153.71,21615.0,152.4686,152.9861,152.4487,152.9661,21615.0
2023-10-16 10:20:00,153.65,153.82,153.49,153.75,15295.0,152.9064,153.0756,152.7472,153.006,15295.0
2023-10-16 10:30:00,153.8,154.04,153.8,153.97,42602.0,153.0557,153.2946,153.0557,153.2249,42602.0
2023-10-16 10:40:00,154.0,154.08,153.69,153.93,15481.0,153.2547,153.3344,152.9462,153.1851,15481.0
2023-10-16 10:50:00,153.99,154.18,153.91,154.15,28494.0,153.2448,153.4339,153.1652,153.404,28494.0
2023-10-16 11:00:00,154.3,154.35,154.07,154.07,26515.0,153.5533,153.6031,153.3244,153.3244,26515.0
2023-10-16 11:10:00,154.13,154.16,153.82,153.9,18862.0,153.3841,153.414,153.0756,153.1552,18862.0
2023-10-16 11:20:00,153.92,154.07,153.74,154.0,16304.0,153.1751,153.3244,152.996,153.2547,16304.0
2023-10-16 11:30:00,154.01,154.1,153.35,153.39,13978.0,153.2647,153.3543,152.6079,152.6477,13978.0
2023-10-16 11:40:00,153.39,153.4,153.06,153.21,11554.0,152.6477,152.6576,152.3193,152.4686,11554.0
2023-10-16 11:50:00,153.25,153.37,153.04,153.12,30746.0,152.5084,152.6278,152.2994,152.379,30746.0
2023-10-16 12:00:00,153.11,153.22,152.97,153.15,14836.0,152.3691,152.4785,152.2297,152.4089,14836.0
2023-10-16 12:10:00,153.18,153.32,153.04,153.16,13930.0,152.4387,152.578,152.2994,152.4188,13930.0
2023-10-16 12:20:00,153.18,153.42,153.14,153.25,26694.0,152.4387,152.6776,152.3989,152.5084,26694.0
2023-10-16 12:30:00,153.29,153.46,153.19,153.39,10933.0,152.5482,152.7174,152.4487,152.6477,10933.0
2023-10-16 12:40:00,153.37,153.49,153.31,153.36,12665.0,152.6278,152.7472,152.5681,152.6178,12665.0
2023-10-16 12:50:00,153.38,153.51,153.21,153.45,18880.0,152.6377,152.7671,152.4686,152.7074,18880.0
2023-10-16 13:00:00,153.46,153.69,153.38,153.69,7667.0,152.7174,152.9462,152.6377,152.9462,7667.0
2023-10-16 13:10:00,153.64,153.76,153.35,153.35,9084.0,152.8965,153.0159,152.6079,152.6079,9084.0
2023-10-16 13:20:00,153.35,153.36,152.77,153.19,24002.0,152.6079,152.6178,152.0307,152.4487,24002.0
2023-10-16 13:30:00,153.17,153.49,153.09,153.49,11588.0,152.4288,152.7472,152.3491,152.7472,11588.0
2023-10-16 13:40:00,153.52,153.79,153.48,153.72,17863.0,152.7771,153.0458,152.7373,152.9761,17863.0
2023-10-16 13:50:00,153.73,153.88,153.66,153.77,15184.0,152.9861,153.1353,152.9164,153.0259,15184.0
2023-10-16 14:00:00,153.78,153.86,153.66,153.82,10256.0,153.0358,153.1154,152.9164,153.0756,10256.0
2023-10-16 14:10:00,153.83,153.91,153.71,153.75,18763.0,153.0856,153.1652,152.9661,153.006,18763.0
2023-10-16 14:20:00,153.69,153.76,153.58,153.58,14739.0,152.9462,153.0159,152.8368,152.8368,14739.0
2023-10-16 14:30:00,153.58,153.63,153.36,153.43,14694.0,152.8368,152.8865,152.6178,152.6875,14694.0
2023-10-16 14:40:00,153.39,153.55,153.37,153.39,12563.0,152.6477,152.8069,152.6278,152.6477,12563.0
2023-10-16 14:50:00,153.42,153.51,153.4,153.47,13675.0,152.6776,152.7671,152.6576,152.7273,13675.0
2023-10-16 15:00:00,153.52,153.65,153.37,153.65,13084.0,152.7771,152.9064,152.6278,152.9064,13084.0
2023-10-16 15:10:00,153.68,153.97,153.63,153.93,38836.0,152.9363,153.2249,152.8865,153.1851,38836.0
2023-10-16 15:20:00,153.94,154.34,153.88,154.34,30909.0,153.195,153.5931,153.1353,153.5931,30909.0
2023-10-16 15:30:00,154.32,154.35,153.93,154.13,41085.0,153.5732,153.6031,153.1851,153.3841,41085.0
2023-10-16 15:40:00,154.13,154.24,154.0,154.14,50521.0,153.3841,153.4936,153.2547,153.3941,50521.0
2023-10-16 15:50:00,154.14,154.28,153.7,153.81,217490.0,153.3941,153.5334,152.9562,153.0657,217490.0
2023-10-17 09:30:00,153.61,154.56,152.75,154.53,35312.0,152.8666,153.812,152.0108,153.7822,35312.0
2023-10-17 09:40:00,154.56,154.89,154.12,154.13,34932.0,153.812,154.1404,153.3742,153.3841,34932.0
2023-10-17 09:50:00,154.15,154.29,153.65,154.29,46652.0,153.404,153.5433,152.9064,153.5433,46652.0
2023-10-17 10:00:00,154.28,154.91,154.0,154.91,82401.0,153.5334,154.1603,153.2547,154.1603,82401.0
2023-10-17 10:10:00,154.89,155.02,154.61,154.99,17448.0,154.1404,154.2698,153.8618,154.24,17448.0
2023-10-17 10:20:00,155.0,155.12,154.59,154.63,25872.0,154.2499,154.3693,153.8419,153.8817,25872.0
2023-10-17 10:30:00,154.58,155.05,154.54,155.0,21388.0,153.8319,154.2997,153.7921,154.2499,21388.0
2023-10-17 10:40:00,154.98,155.09,154.77,154.94,18940.0,154.23,154.3395,154.021,154.1902,18940.0
2023-10-17 10:50:00,154.93,155.01,154.7,154.79,23077.0,154.1802,154.2599,153.9514,154.0409,23077.0
2023-10-17 11:00:00,154.78,155.01,154.65,154.83,12770.0,154.031,154.2599,153.9016,154.0807,12770.0
2023-10-17 11:10:00,154.85,155.12,154.85,154.97,47941.0,154.1006,154.3693,154.1006,154.2201,47941.0
2023-10-17 11:20:00,154.94,154.95,154.74,154.78,20305.0,154.1902,154.2001,153.9912,154.031,20305.0
2023-10-17 11:30:00,154.76,155.07,154.66,154.93,27391.0,154.0111,154.3196,153.9116,154.1802,27391.0
2023-10-17 11:40:00,154.95,155.54,154.91,155.52,41835.0,154.2001,154.7873,154.1603,154.7674,41835.0
2023-10-17 11:50:00,155.64,155.73,155.38,155.47,16993.0,154.8868,154.9764,154.6281,154.7176,16993.0
2023-10-17 12:00:00,155.46,155.64,155.33,155.44,22555.0,154.7077,154.8868,154.5783,154.6878,22555.0
2023-10-17 12:10:00,155.52,155.54,155.21,155.24,18990.0,154.7674,154.7873,154.4589,154.4887,18990.0
2023-10-17 12:20:00,155.22,155.62,155.15,155.59,16766.0,154.4688,154.8669,154.3992,154.837,16766.0
2023-10-17 12:30:00,155.57,155.67,155.19,155.38,13099.0,154.8171,154.9167,154.439,154.6281,13099.0
2023-10-17 12:40:00,155.33,155.42,155.16,155.31,11914.0,154.5783,154.6679,154.4091,154.5584,11914.0
2023-10-17 12:50:00,155.33,155.57,155.02,155.26,29391.0,154.5783,154.8171,154.2698,154.5086,29391.0
2023-10-17 13:00:00,155.23,155.37,155.17,155.33,12717.0,154.4788,154.6181,154.4191,154.5783,12717.0
2023-10-17 13:10:00,155.3,155.3,155.07,155.1,10779.0,154.5485,154.5485,154.3196,154.3494,10779.0
2023-10-17 13:20:00,155.08,155.16,155.03,155.08,10173.0,154.3295,154.4091,154.2798,154.3295,10173.0
2023-10-17 13:30:00,155.08,155.08,154.75,154.78,15651.0,154.3295,154.3295,154.0011,154.031,15651.0
2023-10-17 13:40:00,154.77,154.88,154.66,154.74,19274.0,154.021,154.1305,153.9116,153.9912,19274.0
2023-10-17 13:50:00,154.77,154.78,154.38,154.59,20911.0,154.021,154.031,153.6329,153.8419,20911.0
2023-10-17 14:00:00,154.58,154.74,154.53,154.7,25688.0,153.8319,153.9912,153.7822,153.9514,25688.0
2023-10-17 14:10:00,154.7,154.84,154.62,154.7,18067.0,153.9514,154.0907,153.8717,153.9514,18067.0
2023-10-17 14:20:00,154.75,154.98,154.75,154.91,13510.0,154.0011,154.23,154.0011,154.1603,13510.0
2023-10-17 14:30:00,154.86,155.26,154.82,155.26,13392.0,154.1106,154.5086,154.0708,154.5086,13392.0
2023-10-17 14:40:00,155.26,155.35,155.05,155.33,19341.0,154.5086,154.5982,154.2997,154.5783,19341.0
2023-10-17 14:50:00,155.32,155.32,154.89,155.01,30923.0,154.5684,154.5684,154.1404,154.2599,30923.0
2023-10-17 15:00:00,154.96,155.19,154.77,155.19,21075.0,154.2101,154.439,154.021,154.439,21075.0
2023-10-17 15:10:00,155.16,155.42,155.13,155.17,26485.0,154.4091,154.6679,154.3793,154.4191,26485.0
2023-10-17 15:20:00,155.16,155.29,155.08,155.29,34164.0,154.4091,154.5385,154.3295,154.5385,34164.0
2023-10-17 15:30:00,155.3,155.32,155.08,155.11,45500.0,154.5485,154.5684,154.3295,154.3594,45500.0
2023-10-17 15:40:00,155.12,155.14,154.87,154.97,64868.0,154.3693,154.3892,154.1205,154.2201,64868.0
2023-10-17 15:50:00,154.97,155.09,154.79,154.83,278636.0,154.2201,154.3395,154.0409,154.0807,278636.0
2023-10-18 09:30:00,153.79,153.85,152.92,153.84,21268.0,153.0458,153.1055,152.18,153.0955,21268.0
2023-10-18 09:40:00,153.91,154.18,153.58,154.12,31157.0,153.1652,153.4339,152.8368,153.3742,31157.0
2023-10-18 09:50:00,154.08,154.61,153.95,154.3,34147.0,153.3344,153.8618,153.205,153.5533,34147.0
2023-10-18 10:00:00,154.22,154.22,153.78,153.84,34170.0,153.4737,153.4737,153.0358,153.0955,34170.0
2023-10-18 10:10:00,153.87,154.62,153.87,154.53,14671.0,153.1254,153.8717,153.1254,153.7822,14671.0
2023-10-18 10:20:00,154.48,154.7,153.77,153.8,32997.0,153.7324,153.9514,153.0259,153.0557,32997.0
2023-10-18 10:30:00,153.77,153.93,153.57,153.65,17187.0,153.0259,153.1851,152.8268,152.9064,17187.0
2023-10-18 10:40:00,153.63,153.68,153.44,153.49,17920.0,152.8865,152.9363,152.6975,152.7472,17920.0
2023-10-18 10:50:00,153.46,153.49,153.16,153.43,21174.0,152.7174,152.7472,152.4188,152.6875,21174.0
2023-10-18 11:00:00,153.43,153.71,153.26,153.33,23038.0,152.6875,152.9661,152.5183,152.588,23038.0
2023-10-18 11:10:00,153.26,153.67,153.26,153.59,26365.0,152.5183,152.9263,152.5183,152.8467,26365.0
2023-10-18 11:20:00,153.54,153.92,153.47,153.72,34073.0,152.797,153.1751,152.7273,152.9761,34073.0
2023-10-18 11:30:00,153.68,153.91,153.62,153.71,16307.0,152.9363,153.1652,152.8766,152.9661,16307.0
2023-10-18 11:40:00,153.68,153.86,153.59,153.64,12937.0,152.9363,153.1154,152.8467,152.8965,12937.0
2023-10-18 11:50:00,153.67,153.85,153.62,153.64,12783.0,152.9263,153.1055,152.8766,152.8965,12783.0
2023-10-18 12:00:00,153.63,153.91,153.49,153.68,10842.0,152.8865,153.1652,152.7472,152.9363,10842.0
2023-10-18 12:10:00,153.66,153.77,153.2,153.2,10228.0,152.9164,153.0259,152.4586,152.4586,10228.0
2023-10-18 12:20:00,153.19,153.32,152.23,152.3,93013.0,152.4487,152.578,151.4933,151.563,93013.0
2023-10-18 12:30:00,152.29,152.31,151.72,152.06,64263.0,151.553,151.5729,150.9858,151.3241,64263.0
2023-10-18 12:40:00,152.06,152.28,151.99,152.15,21817.0,151.3241,151.5431,151.2545,151.4137,21817.0
2023-10-18 12:50:00,152.16,152.19,151.97,151.98,14448.0,151.4236,151.4535,151.2346,151.2445,14448.0
2023-10-18 13:00:00,151.96,152.76,151.84,152.56,33300.0,151.2246,152.0207,151.1052,151.8217,33300.0
2023-10-18 13:10:00,152.55,152.89,152.38,152.68,28523.0,151.8118,152.1501,151.6426,151.9411,28523.0
2023-10-18 13:20:00,152.71,152.83,152.6,152.68,15715.0,151.971,152.0904,151.8615,151.9411,15715.0
2023-10-18 13:30:00,152.67,152.73,152.47,152.62,41168.0,151.9312,151.9909,151.7321,151.8814,41168.0
2023-10-18 13:40:00,152.62,152.8,152.57,152.65,21623.0,151.8814,152.0606,151.8317,151.9113,21623.0
2023-10-18 13:50:00,152.65,152.81,152.51,152.81,22911.0,151.9113,152.0705,151.772,152.0705,22911.0
2023-10-18 14:00:00,152.84,153.09,152.7,152.84,38141.0,152.1004,152.3491,151.961,152.1004,38141.0
2023-10-18 14:10:00,152.84,152.87,152.49,152.62,20957.0,152.1004,152.1302,151.7521,151.8814,20957.0
2023-10-18 14:20:00,152.68,152.88,152.6,152.79,18461.0,151.9411,152.1402,151.8615,152.0506,18461.0
2023-10-18 14:30:00,152.83,153.07,152.55,152.62,23971.0,152.0904,152.3292,151.8118,151.8814,23971.0
2023-10-18 14:40:00,152.66,152.82,152.52,152.67,17866.0,151.9212,152.0805,151.7819,151.9312,17866.0
2023-10-18 14:50:00,152.65,152.9,152.54,152.77,20510.0,151.9113,152.1601,151.8018,152.0307,20510.0
2023-10-18 15:00:00,152.77,152.77,152.45,152.49,24357.0,152.0307,152.0307,151.7122,151.7521,24357.0
2023-10-18 15:10:00,152.49,152.66,152.48,152.53,20774.0,151.7521,151.9212,151.7421,151.7919,20774.0
2023-10-18 15:20:00,152.53,152.7,152.35,152.4,36524.0,151.7919,151.961,151.6127,151.6625,36524.0
2023-10-18 15:30:00,152.42,152.82,152.41,152.69,69002.0,151.6824,152.0805,151.6724,151.9511,69002.0
2023-10-18 15:40:00,152.69,152.75,152.25,152.45,87669.0,151.9511,152.0108,151.5132,151.7122,87669.0
2023-10-18 15:50:00,152.45,152.58,152.23,152.31,217701.0,151.7122,151.8416,151.4933,151.5729,217701.0
2023-10-19 09:30:00,152.76,152.76,151.26,151.26,27694.0,152.0207,152.0207,150.528,150.528,27694.0
2023-10-19 09:40:00,151.27,152.14,151.27,152.0,21599.0,150.538,151.4037,150.538,151.2644,21599.0
2023-10-19 09:50:00,151.92,152.0,151.44,151.83,17044.0,151.1848,151.2644,150.7071,151.0952,17044.0
2023-10-19 10:00:00,151.94,152.2,151.7,151.72,21986.0,151.2047,151.4635,150.9659,150.9858,21986.0
2023-10-19 10:10:00,151.73,152.33,151.73,152.01,10776.0,150.9957,151.5928,150.9957,151.2744,10776.0
2023-10-19 10:20:00,152.03,152.4,151.97,151.97,7888.0,151.2943,151.6625,151.2346,151.2346,7888.0
2023-10-19 10:30:00,152.0,152.0,151.39,151.46,17033.0,151.2644,151.2644,150.6574,150.727,17033.0
2023-10-19 10:40:00,151.46,151.61,151.36,151.39,16883.0,150.727,150.8763,150.6275,150.6574,16883.0
2023-10-19 10:50:00,151.36,151.64,151.27,151.64,22110.0,150.6275,150.9062,150.538,150.9062,22110.0
2023-10-19 11:00:00,151.66,152.13,151.66,151.96,17313.0,150.9261,151.3938,150.9261,151.2246,17313.0
2023-10-19 11:10:00,151.97,152.03,151.52,151.58,20165.0,151.2346,151.2943,150.7867,150.8465,20165.0
2023-10-19 11:20:00,151.58,151.95,151.39,151.9,10800.0,150.8465,151.2147,150.6574,151.1649,10800.0
2023-10-19 11:30:00,151.97,152.11,151.87,152.04,13888.0,151.2346,151.3739,151.1351,151.3042,13888.0
2023-10-19 11:40:00,152.07,152.6,152.05,152.43,11243.0,151.3341,151.8615,151.3142,151.6923,11243.0
2023-10-19 11:50:00,152.43,152.52,152.2,152.39,14976.0,151.6923,151.7819,151.4635,151.6525,14976.0
2023-10-19 12:00:00,152.37,153.02,152.06,152.72,11781.0,151.6326,152.2795,151.3241,151.9809,11781.0
2023-10-19 12:10:00,152.76,153.27,152.73,153.21,8322.0,152.0207,152.5283,151.9909,152.4686,8322.0
2023-10-19 12:20:00,153.27,153.74,152.57,152.6,17792.0,152.5283,152.996,151.8317,151.8615,17792.0
2023-10-19 12:30:00,152.66,152.68,151.39,151.71,17271.0,151.9212,151.9411,150.6574,150.9758,17271.0
2023-10-19 12:40:00,151.8,152.33,151.57,152.33,25736.0,151.0654,151.5928,150.8365,151.5928,25736.0
2023-10-19 12:50:00,152.49,153.05,152.31,153.01,7169.0,151.7521,152.3093,151.5729,152.2695,7169.0
2023-10-19 13:00:00,153.09,153.44,153.07,153.18,6713.0,152.3491,152.6975,152.3292,152.4387,6713.0
2023-10-19 13:10:00,153.34,153.34,152.79,153.05,5696.0,152.5979,152.5979,152.0506,152.3093,5696.0
2023-10-19 13:20:00,152.99,153.13,152.7,152.97,6995.0,152.2496,152.389,151.961,152.2297,6995.0
2023-10-19 13:30:00,153.04,153.18,152.26,152.28,7592.0,152.2994,152.4387,151.5232,151.5431,7592.0
2023-10-19 13:40:00,152.34,152.46,152.14,152.15,6465.0,151.6028,151.7222,151.4037,151.4137,6465.0
2023-10-19 13:50:00,152.26,152.35,151.97,152.02,7490.0,151.5232,151.6127,151.2346,151.2843,7490.0
2023-10-19 14:00:00,151.91,152.02,151.71,151.72,24092.0,151.1749,151.2843,150.9758,150.9858,24092.0
2023-10-19 14:10:00,151.72,151.89,151.7,151.86,6411.0,150.9858,151.155,150.9659,151.1251,6411.0
2023-10-19 14:20:00,151.89,152.0,151.72,151.83,11828.0,151.155,151.2644,150.9858,151.0952,11828.0
2023-10-19 14:30:00,151.8,151.8,151.17,151.29,9531.0,151.0654,151.0654,150.4384,150.5579,9531.0
2023-10-19 14:40:00,151.26,151.26,150.85,150.91,18648.0,150.528,150.528,150.12,150.1797,18648.0
2023-10-19 14:50:00,150.93,151.13,150.74,151.01,14032.0,150.1996,150.3986,150.0105,150.2792,14032.0
2023-10-19 15:00:00,151.0,151.16,150.9,150.92,16920.0,150.2693,150.4285,150.1697,150.1896,16920.0
2023-10-19 15:10:00,150.93,150.98,150.73,150.84,16274.0,150.1996,150.2494,150.0006,150.11,16274.0
2023-10-19 15:20:00,150.82,150.93,150.57,150.76,35206.0,150.0901,150.1996,149.8413,150.0304,35206.0
2023-10-19 15:30:00,150.78,150.89,150.65,150.67,37085.0,150.0503,150.1598,149.921,149.9409,37085.0
2023-10-19 15:40:00,150.68,150.68,150.21,150.51,42258.0,149.9508,149.9508,149.4831,149.7816,42258.0
2023-10-19 15:50:00,150.54,150.74,150.29,150.3,125425.0,149.8115,150.0105,149.5627,149.5726,125425.0
2023-10-20 09:30:00,149.41,149.63,148.46,149.63,82608.0,148.687,148.9059,147.7416,148.9059,82608.0
2023-10-20 09:40:00,149.64,150.05,149.11,149.88,31170.0,148.9158,149.3239,148.3884,149.1547,31170.0
2023-10-20 09:50:00,149.99,150.03,149.36,149.77,15557.0,149.2642,149.304,148.6372,149.0452,15557.0
2023-10-20 10:00:00,149.75,150.15,149.24,149.48,33281.0,149.0253,149.4234,148.5178,148.7566,33281.0
2023-10-20 10:10:00,149.48,149.53,148.79,148.96,24658.0,148.7566,148.8064,148.07,148.2391,24658.0
2023-10-20 10:20:00,148.91,148.91,148.48,148.73,38394.0,148.1894,148.1894,147.7615,148.0102,38394.0
2023-10-20 10:30:00,148.69,148.83,148.37,148.61,21676.0,147.9704,148.1098,147.652,147.8908,21676.0
2023-10-20 10:40:00,148.63,148.71,148.32,148.67,15529.0,147.9107,147.9903,147.6022,147.9505,15529.0
2023-10-20 10:50:00,148.65,148.82,148.36,148.46,24406.0,147.9306,148.0998,147.642,147.7416,24406.0
2023-10-20 11:00:00,148.43,148.59,148.33,148.46,13896.0,147.7117,147.8709,147.6122,147.7416,13896.0
2023-10-20 11:10:00,148.38,148.43,148.04,148.13,13566.0,147.6619,147.7117,147.3236,147.4132,13566.0
2023-10-20 11:20:00,148.13,148.23,147.93,148.01,35457.0,147.4132,147.5127,147.2141,147.2937,35457.0
2023-10-20 11:30:00,148.01,148.03,147.58,147.84,24348.0,147.2937,147.3136,146.8658,147.1246,24348.0
2023-10-20 11:40:00,147.87,148.16,147.8,148.11,14169.0,147.1544,147.443,147.0847,147.3932,14169.0
2023-10-20 11:50:00,148.14,148.24,147.92,148.04,57402.0,147.4231,147.5226,147.2042,147.3236,57402.0
2023-10-20 12:00:00,148.05,148.43,147.97,148.05,20756.0,147.3335,147.7117,147.2539,147.3335,20756.0
2023-10-20 12:10:00,148.0,148.04,147.79,147.94,15687.0,147.2838,147.3236,147.0748,147.2241,15687.0
2023-10-20 12:20:00,147.99,148.45,147.97,148.14,21622.0,147.2738,147.7316,147.2539,147.4231,21622.0
2023-10-20 12:30:00,148.13,148.35,148.08,148.19,23798.0,147.4132,147.6321,147.3634,147.4729,23798.0
2023-10-20 12:40:00,148.16,148.19,147.96,148.1,18024.0,147.443,147.4729,147.244,147.3833,18024.0
2023-10-20 12:50:00,148.11,148.48,148.05,148.28,22222.0,147.3932,147.7615,147.3335,147.5624,22222.0
2023-10-20 13:00:00,148.28,148.32,147.73,147.77,10762.0,147.5624,147.6022,147.0151,147.0549,10762.0
2023-10-20 13:10:00,147.81,148.35,147.78,148.14,61028.0,147.0947,147.6321,147.0648,147.4231,61028.0
2023-10-20 13:20:00,148.17,148.49,148.11,148.37,21738.0,147.453,147.7714,147.3932,147.652,21738.0
2023-10-20 13:30:00,148.41,148.46,148.05,148.23,11945.0,147.6918,147.7416,147.3335,147.5127,11945.0
2023-10-20 13:40:00,148.23,148.42,148.22,148.28,10381.0,147.5127,147.7017,147.5027,147.5624,10381.0
2023-10-20 13:50:00,148.28,148.5,148.2,148.5,15512.0,147.5624,147.7814,147.4828,147.7814,15512.0
2023-10-20 14:00:00,148.56,148.57,148.31,148.51,14689.0,147.8411,147.851,147.5923,147.7913,14689.0
2023-10-20 14:10:00,148.5,148.51,148.03,148.03,16895.0,147.7814,147.7913,147.3136,147.3136,16895.0
2023-10-20 14:20:00,148.03,148.06,147.79,147.82,19525.0,147.3136,147.3435,147.0748,147.1047,19525.0
2023-10-20 14:30:00,147.81,148.22,147.73,147.98,12864.0,147.0947,147.5027,147.0151,147.2639,12864.0
2023-10-20 14:40:00,147.92,147.99,147.69,147.86,13505.0,147.2042,147.2738,146.9753,147.1445,13505.0
2023-10-20 14:50:00,147.85,148.13,147.74,147.9,22502.0,147.1345,147.4132,147.025,147.1843,22502.0
2023-10-20 15:00:00,147.91,148.15,147.88,147.9,15316.0,147.1942,147.4331,147.1644,147.1843,15316.0
2023-10-20 15:10:00,147.91,148.08,147.79,148.08,22839.0,147.1942,147.3634,147.0748,147.3634,22839.0
2023-10-20 15:20:00,148.05,148.05,147.69,147.98,20604.0,147.3335,147.3335,146.9753,147.2639,20604.0
2023-10-20 15:30:00,147.97,148.07,147.8,147.91,33757.0,147.2539,147.3534,147.0847,147.1942,33757.0
2023-10-20 15:40:00,147.91,147.91,147.61,147.75,42435.0,147.1942,147.1942,146.8957,147.035,42435.0
2023-10-20 15:50:00,147.75,147.79,147.5,147.6,148207.0,147.035,147.0748,146.7862,146.8857,148207.0
2023-10-23 09:30:00,148.27,148.27,146.36,146.74,45014.0,147.5525,147.5525,145.6517,146.0299,45014.0
2023-10-23 09:40:00,146.6,147.74,146.55,147.48,19129.0,145.8906,147.025,145.8408,146.7663,19129.0
2023-10-23 09:50:00,147.47,148.04,147.21,147.98,15945.0,146.7563,147.3236,146.4976,147.2639,15945.0
2023-10-23 10:00:00,148.02,148.47,148.01,148.24,26173.0,147.3037,147.7515,147.2937,147.5226,26173.0
2023-10-23 10:10:00,148.25,148.74,148.24,148.69,23822.0,147.5326,148.0202,147.5226,147.9704,23822.0
2023-10-23 10:20:00,148.73,148.92,148.48,148.56,37508.0,148.0102,148.1993,147.7615,147.8411,37508.0
2023-10-23 10:30:00,148.5,148.59,147.87,148.26,23243.0,147.7814,147.8709,147.1544,147.5425,23243.0
2023-10-23 10:40:00,148.23,148.66,148.17,148.63,15819.0,147.5127,147.9406,147.453,147.9107,15819.0
2023-10-23 10:50:00,148.66,148.74,148.44,148.54,17987.0,147.9406,148.0202,147.7217,147.8212,17987.0
2023-10-23 11:00:00,148.6,148.6,148.28,148.3,14110.0,147.8809,147.8809,147.5624,147.5823,14110.0
2023-10-23 11:10:00,148.34,148.62,148.19,148.52,11680.0,147.6221,147.9008,147.4729,147.8013,11680.0
2023-10-23 11:20:00,148.55,148.82,148.36,148.41,13394.0,147.8311,148.0998,147.642,147.6918,13394.0
2023-10-23 11:30:00,148.44,148.74,148.43,148.71,20406.0,147.7217,148.0202,147.7117,147.9903,20406.0
2023-10-23 11:40:00,148.68,148.79,148.41,148.65,16489.0,147.9605,148.07,147.6918,147.9306,16489.0
2023-10-23 11:50:00,148.62,148.78,148.55,148.74,12843.0,147.9008,148.06,147.8311,148.0202,12843.0
2023-10-23 12:00:00,148.74,148.82,148.56,148.65,16841.0,148.0202,148.0998,147.8411,147.9306,16841.0
2023-10-23 12:10:00,148.63,148.64,148.14,148.16,14499.0,147.9107,147.9207,147.4231,147.443,14499.0
2023-10-23 12:20:00,148.13,148.48,148.05,148.4,10418.0,147.4132,147.7615,147.3335,147.6818,10418.0
2023-10-23 12:30:00,148.41,148.55,148.33,148.55,9548.0,147.6918,147.8311,147.6122,147.8311,9548.0
2023-10-23 12:40:00,148.56,148.8,148.51,148.76,15998.0,147.8411,148.0799,147.7913,148.0401,15998.0
2023-10-23 12:50:00,148.78,149.32,148.77,149.31,17127.0,148.06,148.5974,148.0501,148.5874,17127.0
2023-10-23 13:00:00,149.29,149.4,149.12,149.26,69509.0,148.5675,148.677,148.3984,148.5377,69509.0
2023-10-23 13:10:00,149.24,149.27,148.7,148.71,38264.0,148.5178,148.5476,147.9804,147.9903,38264.0
2023-10-23 13:20:00,148.71,148.9,148.62,148.83,11425.0,147.9903,148.1794,147.9008,148.1098,11425.0
2023-10-23 13:30:00,148.82,148.97,148.66,148.93,9466.0,148.0998,148.2491,147.9406,148.2093,9466.0
2023-10-23 13:40:00,148.95,149.14,148.9,149.07,12795.0,148.2292,148.4183,148.1794,148.3486,12795.0
2023-10-23 13:50:00,149.1,149.13,148.82,148.94,10085.0,148.3785,148.4083,148.0998,148.2192,10085.0
2023-10-23 14:00:00,148.97,149.17,148.88,149.1,12518.0,148.2491,148.4481,148.1595,148.3785,12518.0
2023-10-23 14:10:00,149.09,149.1,148.65,148.67,11741.0,148.3685,148.3785,147.9306,147.9505,11741.0
2023-10-23 14:20:00,148.66,148.88,148.63,148.8,10821.0,147.9406,148.1595,147.9107,148.0799,10821.0
2023-10-23 14:30:00,148.82,148.87,148.65,148.81,12320.0,148.0998,148.1496,147.9306,148.0899,12320.0
2023-10-23 14:40:00,148.83,148.95,148.61,148.84,12114.0,148.1098,148.2292,147.8908,148.1197,12114.0
2023-10-23 14:50:00,148.87,148.92,148.73,148.92,15040.0,148.1496,148.1993,148.0102,148.1993,15040.0
2023-10-23 15:00:00,148.91,149.04,148.74,148.78,24793.0,148.1894,148.3187,148.0202,148.06,24793.0
2023-10-23 15:10:00,148.73,148.79,148.55,148.7,20612.0,148.0102,148.07,147.8311,147.9804,20612.0
2023-10-23 15:20:00,148.67,148.67,148.08,148.19,26634.0,147.9505,147.9505,147.3634,147.4729,26634.0
2023-10-23 15:30:00,148.18,148.19,147.81,147.9,31880.0,147.4629,147.4729,147.0947,147.1843,31880.0
2023-10-23 15:40:00,147.89,148.23,147.86,148.06,45659.0,147.1743,147.5127,147.1445,147.3435,45659.0
2023-10-23 15:50:00,148.02,148.08,147.72,147.85,157759.0,147.3037,147.3634,147.0051,147.1345,157759.0
2023-10-24 09:30:00,148.87,149.43,148.66,148.84,26740.0,148.1496,148.7069,147.9406,148.1197,26740.0
2023-10-24 09:40:00,148.94,149.06,148.67,149.03,16078.0,148.2192,148.3387,147.9505,148.3088,16078.0
2023-10-24 09:50:00,149.01,149.63,148.58,149.63,10962.0,148.2889,148.9059,147.861,148.9059,10962.0
2023-10-24 10:00:00,149.53,149.75,149.0,149.32,28156.0,148.8064,149.0253,148.2789,148.5974,28156.0
2023-10-24 10:10:00,149.42,149.67,149.16,149.59,10292.0,148.6969,148.9457,148.4382,148.8661,10292.0
2023-10-24 10:20:00,149.52,150.16,149.32,150.16,5901.0,148.7964,149.4333,148.5974,149.4333,5901.0
2023-10-24 10:30:00,150.24,150.24,149.65,149.88,10403.0,149.5129,149.5129,148.9258,149.1547,10403.0
2023-10-24 10:40:00,149.94,150.08,149.73,150.07,9251.0,149.2144,149.3537,149.0054,149.3438,9251.0
2023-10-24 10:50:00,150.11,150.16,149.97,150.06,11751.0,149.3836,149.4333,149.2442,149.3338,11751.0
2023-10-24 11:00:00,149.97,150.03,149.6,149.68,7322.0,149.2442,149.304,148.876,148.9557,7322.0
2023-10-24 11:10:00,149.53,149.66,149.41,149.58,10545.0,148.8064,148.9357,148.687,148.8561,10545.0
2023-10-24 11:20:00,149.54,149.68,149.12,149.14,30686.0,148.8163,148.9557,148.3984,148.4183,30686.0
2023-10-24 11:30:00,149.08,149.12,148.69,148.83,16477.0,148.3586,148.3984,147.9704,148.1098,16477.0
2023-10-24 11:40:00,148.89,149.11,148.86,148.97,8725.0,148.1695,148.3884,148.1396,148.2491,8725.0
2023-10-24 11:50:00,148.85,149.04,148.77,149.04,11536.0,148.1297,148.3187,148.0501,148.3187,11536.0
2023-10-24 12:00:00,149.0,149.13,148.84,149.0,13996.0,148.2789,148.4083,148.1197,148.2789,13996.0
2023-10-24 12:10:00,149.0,149.17,148.69,148.79,17769.0,148.2789,148.4481,147.9704,148.07,17769.0
2023-10-24 12:20:00,148.82,148.82,148.56,148.62,16853.0,148.0998,148.0998,147.8411,147.9008,16853.0
2023-10-24 12:30:00,148.62,148.8,148.51,148.55,27341.0,147.9008,148.0799,147.7913,147.8311,27341.0
2023-10-24 12:40:00,148.55,148.58,148.16,148.19,23046.0,147.8311,147.861,147.443,147.4729,23046.0
2023-10-24 12:50:00,148.13,148.32,148.06,148.18,16724.0,147.4132,147.6022,147.3435,147.4629,16724.0
2023-10-24 13:00:00,148.22,148.27,147.83,147.83,21595.0,147.5027,147.5525,147.1146,147.1146,21595.0
2023-10-24 13:10:00,147.8,148.11,147.65,148.11,24947.0,147.0847,147.3932,146.9355,147.3932,24947.0
2023-10-24 13:20:00,148.02,148.22,147.93,148.16,15861.0,147.3037,147.5027,147.2141,147.443,15861.0
2023-10-24 13:30:00,148.23,148.51,148.1,148.4,30518.0,147.5127,147.7913,147.3833,147.6818,30518.0
2023-10-24 13:40:00,148.41,148.41,148.19,148.28,14027.0,147.6918,147.6918,147.4729,147.5624,14027.0
2023-10-24 13:50:00,148.37,148.4,148.0,148.0,12564.0,147.652,147.6818,147.2838,147.2838,12564.0
2023-10-24 14:00:00,148.02,148.31,147.91,148.22,10462.0,147.3037,147.5923,147.1942,147.5027,10462.0
2023-10-24 14:10:00,148.25,148.33,148.02,148.1,22084.0,147.5326,147.6122,147.3037,147.3833,22084.0
2023-10-24 14:20:00,148.1,148.34,148.01,148.34,14875.0,147.3833,147.6221,147.2937,147.6221,14875.0
2023-10-24 14:30:00,148.38,148.6,148.33,148.6,34707.0,147.6619,147.8809,147.6122,147.8809,34707.0
2023-10-24 14:40:00,148.59,148.92,148.58,148.88,21199.0,147.8709,148.1993,147.861,148.1595,21199.0
2023-10-24 14:50:00,148.9,149.13,148.83,149.12,31002.0,148.1794,148.4083,148.1098,148.3984,31002.0
2023-10-24 15:00:00,149.11,149.28,148.96,148.96,61638.0,148.3884,148.5576,148.2391,148.2391,61638.0
2023-10-24 15:10:00,148.95,149.4,148.95,149.38,51170.0,148.2292,148.677,148.2292,148.6571,51170.0
2023-10-24 15:20:00,149.35,149.51,149.33,149.44,31225.0,148.6272,148.7865,148.6073,148.7168,31225.0
2023-10-24 15:30:00,149.41,149.54,149.29,149.43,31013.0,148.687,148.8163,148.5675,148.7069,31013.0
2023-10-24 15:40:00,149.44,149.68,149.44,149.58,61799.0,148.7168,148.9557,148.7168,148.8561,61799.0
2023-10-24 15:50:00,149.6,149.93,149.36,149.65,226265.0,148.876,149.2044,148.6372,148.9258,226265.0
2023-10-25 09:30:00,149.0,150.27,147.58,149.39,110293.0,148.2789,149.5428,146.8658,148.6671,110293.0
2023-10-25 09:40:00,149.27,151.23,149.05,150.63,126152.0,148.5476,150.4981,148.3287,149.9011,126152.0
2023-10-25 09:50:00,150.63,150.73,149.67,150.72,66246.0,149.9011,150.0006,148.9457,149.9906,66246.0
2023-10-25 10:00:00,150.55,151.15,149.85,150.95,84192.0,149.8214,150.4185,149.1248,150.2195,84192.0
2023-10-25 10:10:00,150.92,152.19,150.85,151.83,113890.0,150.1896,151.4535,150.12,151.0952,113890.0
2023-10-25 10:20:00,151.73,152.77,151.5,152.57,47637.0,150.9957,152.0307,150.7668,151.8317,47637.0
2023-10-25 10:30:00,152.61,152.73,151.88,152.47,59409.0,151.8715,151.9909,151.145,151.7321,59409.0
2023-10-25 10:40:00,152.42,152.78,151.06,151.09,52275.0,151.6824,152.0406,150.329,150.3588,52275.0
2023-10-25 10:50:00,151.13,151.35,150.69,151.02,50068.0,150.3986,150.6176,149.9608,150.2892,50068.0
2023-10-25 11:00:00,150.98,151.53,150.96,151.26,26985.0,150.2494,150.7967,150.2295,150.528,26985.0
2023-10-25 11:10:00,151.29,151.91,151.24,151.87,23978.0,150.5579,151.1749,150.5081,151.1351,23978.0
2023-10-25 11:20:00,151.88,152.35,151.43,152.33,20318.0,151.145,151.6127,150.6972,151.5928,20318.0
2023-10-25 11:30:00,152.3,152.32,151.9,152.06,15949.0,151.563,151.5829,151.1649,151.3241,15949.0
2023-10-25 11:40:00,152.06,152.26,151.55,151.63,19294.0,151.3241,151.5232,150.8166,150.8962,19294.0
2023-10-25 11:50:00,151.47,152.09,151.34,152.03,21265.0,150.737,151.354,150.6076,151.2943,21265.0
2023-10-25 12:00:00,152.03,152.35,152.02,152.24,35765.0,151.2943,151.6127,151.2843,151.5033,35765.0
2023-10-25 12:10:00,152.2,152.33,152.04,152.11,112805.0,151.4635,151.5928,151.3042,151.3739,112805.0
2023-10-25 12:20:00,152.02,152.4,152.02,152.04,15569.0,151.2843,151.6625,151.2843,151.3042,15569.0
2023-10-25 12:30:00,152.06,152.18,151.5,151.5,29793.0,151.3241,151.4436,150.7668,150.7668,29793.0
2023-10-25 12:40:00,151.4,151.41,150.37,150.38,25785.0,150.6673,150.6773,149.6423,149.6523,25785.0
2023-10-25 12:50:00,150.4,150.64,150.24,150.25,12726.0,149.6722,149.911,149.5129,149.5229,12726.0
2023-10-25 13:00:00,150.19,150.21,149.99,150.11,26247.0,149.4632,149.4831,149.2642,149.3836,26247.0
2023-10-25 13:10:00,150.1,150.25,149.98,150.19,23952.0,149.3736,149.5229,149.2542,149.4632,23952.0
2023-10-25 13:20:00,150.25,150.44,150.03,150.06,10939.0,149.5229,149.712,149.304,149.3338,10939.0
2023-10-25 13:30:00,150.06,150.17,150.0,150.13,19309.0,149.3338,149.4433,149.2741,149.4035,19309.0
2023-10-25 13:40:00,150.1,150.13,149.82,149.92,29564.0,149.3736,149.4035,149.095,149.1945,29564.0
2023-10-25 13:50:00,149.89,150.2,149.85,150.11,10452.0,149.1646,149.4731,149.1248,149.3836,10452.0
2023-10-25 14:00:00,150.13,150.19,149.98,150.02,9972.0,149.4035,149.4632,149.2542,149.294,9972.0
2023-10-25 14:10:00,149.99,150.34,149.97,150.23,15303.0,149.2642,149.6125,149.2442,149.503,15303.0
2023-10-25 14:20:00,150.25,150.31,150.11,150.25,9493.0,149.5229,149.5826,149.3836,149.5229,9493.0
2023-10-25 14:30:00,150.27,150.36,150.1,150.15,10992.0,149.5428,149.6324,149.3736,149.4234,10992.0
2023-10-25 14:40:00,150.16,150.4,150.12,150.21,22520.0,149.4333,149.6722,149.3935,149.4831,22520.0
2023-10-25 14:50:00,150.18,150.55,150.17,150.45,11992.0,149.4532,149.8214,149.4433,149.7219,11992.0
2023-10-25 15:00:00,150.48,150.53,150.2,150.34,12296.0,149.7518,149.8015,149.4731,149.6125,12296.0
2023-10-25 15:10:00,150.39,150.43,150.27,150.35,18557.0,149.6622,149.702,149.5428,149.6224,18557.0
2023-10-25 15:20:00,150.36,150.6,150.36,150.57,29534.0,149.6324,149.8712,149.6324,149.8413,29534.0
2023-10-25 15:30:00,150.58,150.69,150.5,150.62,29252.0,149.8513,149.9608,149.7717,149.8911,29252.0
2023-10-25 15:40:00,150.62,150.71,150.49,150.67,46532.0,149.8911,149.9807,149.7617,149.9409,46532.0
2023-10-25 15:50:00,150.69,150.81,150.63,150.75,157536.0,149.9608,150.0802,149.9011,150.0205,157536.0
2023-10-26 09:30:00,151.92,151.99,150.53,150.77,45452.0,151.1848,151.2545,149.8015,150.0404,45452.0
2023-10-26 09:40:00,150.49,150.69,149.0,149.01,12859.0,149.7617,149.9608,148.2789,148.2889,12859.0
2023-10-26 09:50:00,149.0,149.54,148.91,149.42,32735.0,148.2789,148.8163,148.1894,148.6969,32735.0
2023-10-26 10:00:00,149.32,149.63,148.84,149.14,43652.0,148.5974,148.9059,148.1197,148.4183,43652.0
2023-10-26 10:10:00,149.16,149.65,149.06,149.35,60794.0,148.4382,148.9258,148.3387,148.6272,60794.0
2023-10-26 10:20:00,149.38,150.09,149.15,149.78,38247.0,148.6571,149.3637,148.4282,149.0552,38247.0
2023-10-26 10:30:00,149.71,149.85,149.31,149.77,24733.0,148.9855,149.1248,148.5874,149.0452,24733.0
2023-10-26 10:40:00,149.78,150.06,149.73,150.06,13307.0,149.0552,149.3338,149.0054,149.3338,13307.0
2023-10-26 10:50:00,150.1,150.98,150.05,150.68,35640.0,149.3736,150.2494,149.3239,149.9508,35640.0
2023-10-26 11:00:00,150.69,150.89,150.16,150.27,30084.0,149.9608,150.1598,149.4333,149.5428,30084.0
2023-10-26 11:10:00,150.27,150.49,149.98,150.39,26672.0,149.5428,149.7617,149.2542,149.6622,26672.0
2023-10-26 11:20:00,150.36,150.49,150.14,150.46,12541.0,149.6324,149.7617,149.4134,149.7319,12541.0
2023-10-26 11:30:00,150.4,150.5,150.13,150.25,13408.0,149.6722,149.7717,149.4035,149.5229,13408.0
2023-10-26 11:40:00,150.27,150.39,149.99,150.33,11109.0,149.5428,149.6622,149.2642,149.6025,11109.0
2023-10-26 11:50:00,150.27,150.4,150.1,150.24,14415.0,149.5428,149.6722,149.3736,149.5129,14415.0
2023-10-26 12:00:00,150.31,150.31,149.82,149.97,20420.0,149.5826,149.5826,149.095,149.2442,20420.0
2023-10-26 12:10:00,149.94,149.94,149.45,149.59,32408.0,149.2144,149.2144,148.7268,148.8661,32408.0
2023-10-26 12:20:00,149.61,149.66,149.27,149.65,16486.0,148.886,148.9357,148.5476,148.9258,16486.0
2023-10-26 12:30:00,149.59,149.59,149.0,149.16,30693.0,148.8661,148.8661,148.2789,148.4382,30693.0
2023-10-26 12:40:00,149.16,149.32,148.9,148.97,84582.0,148.4382,148.5974,148.1794,148.2491,84582.0
2023-10-26 12:50:00,149.04,149.2,148.92,149.08,10247.0,148.3187,148.478,148.1993,148.3586,10247.0
2023-10-26 13:00:00,149.09,149.43,148.99,149.14,16328.0,148.3685,148.7069,148.269,148.4183,16328.0
2023-10-26 13:10:00,149.18,149.25,149.05,149.14,8162.0,148.4581,148.5277,148.3287,148.4183,8162.0
2023-10-26 13:20:00,149.14,149.17,148.96,149.17,16628.0,148.4183,148.4481,148.2391,148.4481,16628.0
2023-10-26 13:30:00,149.2,149.33,149.0,149.16,11635.0,148.478,148.6073,148.2789,148.4382,11635.0
2023-10-26 13:40:00,149.18,149.49,149.16,149.38,10355.0,148.4581,148.7666,148.4382,148.6571,10355.0
2023-10-26 13:50:00,149.34,149.55,149.26,149.5,11695.0,148.6173,148.8263,148.5377,148.7765,11695.0
2023-10-26 14:00:00,149.55,149.7,149.46,149.47,11326.0,148.8263,148.9756,148.7367,148.7467,11326.0
2023-10-26 14:10:00,149.46,149.7,149.46,149.63,9902.0,148.7367,148.9756,148.7367,148.9059,9902.0
2023-10-26 14:20:00,149.58,149.64,149.37,149.58,11430.0,148.8561,148.9158,148.6472,148.8561,11430.0
2023-10-26 14:30:00,149.59,150.0,149.49,149.75,27743.0,148.8661,149.2741,148.7666,149.0253,27743.0
2023-10-26 14:40:00,149.75,149.93,149.69,149.69,10483.0,149.0253,149.2044,148.9656,148.9656,10483.0
2023-10-26 14:50:00,149.72,149.9,149.64,149.9,14546.0,148.9955,149.1746,148.9158,149.1746,14546.0
2023-10-26 15:00:00,149.9,150.11,149.78,149.81,23869.0,149.1746,149.3836,149.0552,149.085,23869.0
2023-10-26 15:10:00,149.75,149.75,149.2,149.2,26976.0,149.0253,149.0253,148.478,148.478,26976.0
2023-10-26 15:20:00,149.25,149.31,149.0,149.03,37152.0,148.5277,148.5874,148.2789,148.3088,37152.0
2023-10-26 15:30:00,149.04,149.19,148.86,148.91,71752.0,148.3187,148.468,148.1396,148.1894,71752.0
2023-10-26 15:40:00,148.91,148.91,148.45,148.73,52876.0,148.1894,148.1894,147.7316,148.0102,52876.0
2023-10-26 15:50:00,148.71,148.89,148.45,148.47,240441.0,147.9903,148.1695,147.7316,147.7515,240441.0
2023-10-27 09:30:00,149.78,150.12,149.4,149.92,36066.0,149.0552,149.3935,148.677,149.1945,36066.0
2023-10-27 09:40:00,150.01,150.03,149.6,149.67,31207.0,149.2841,149.304,148.876,148.9457,31207.0
2023-10-27 09:50:00,149.68,150.09,149.18,149.36,79995.0,148.9557,149.3637,148.4581,148.6372,79995.0
2023-10-27 10:00:00,149.22,150.0,148.8,149.91,22357.0,148.4979,149.2741,148.0799,149.1845,22357.0
2023-10-27 10:10:00,149.97,150.35,149.88,149.94,17518.0,149.2442,149.6224,149.1547,149.2144,17518.0
2023-10-27 10:20:00,149.96,150.39,149.9,150.33,19041.0,149.2343,149.6622,149.1746,149.6025,19041.0
2023-10-27 10:30:00,150.3,150.68,150.15,150.25,17540.0,149.5726,149.9508,149.4234,149.5229,17540.0
2023-10-27 10:40:00,150.21,150.44,150.06,150.39,22497.0,149.4831,149.712,149.3338,149.6622,22497.0
2023-10-27 10:50:00,150.4,151.1,150.4,151.02,32917.0,149.6722,150.3688,149.6722,150.2892,32917.0
2023-10-27 11:00:00,151.12,151.57,151.06,151.57,27734.0,150.3887,150.8365,150.329,150.8365,27734.0
2023-10-27 11:10:00,151.59,152.04,151.46,151.72,64113.0,150.8564,151.3042,150.727,150.9858,64113.0
2023-10-27 11:20:00,151.66,151.88,151.5,151.56,20493.0,150.9261,151.145,150.7668,150.8266,20493.0
2023-10-27 11:30:00,151.54,151.76,151.38,151.76,25940.0,150.8066,151.0256,150.6474,151.0256,25940.0
2023-10-27 11:40:00,151.79,151.87,151.58,151.78,11862.0,151.0554,151.1351,150.8465,151.0455,11862.0
2023-10-27 11:50:00,151.76,151.8,151.49,151.64,16101.0,151.0256,151.0654,150.7569,150.9062,16101.0
2023-10-27 12:00:00,151.66,151.66,151.28,151.43,12212.0,150.9261,150.9261,150.5479,150.6972,12212.0
2023-10-27 12:10:00,151.42,151.43,151.28,151.38,12166.0,150.6872,150.6972,150.5479,150.6474,12166.0
2023-10-27 12:20:00,151.3,151.37,150.88,150.96,16687.0,150.5678,150.6375,150.1498,150.2295,16687.0
2023-10-27 12:30:00,150.9,150.96,150.66,150.96,9388.0,150.1697,150.2295,149.9309,150.2295,9388.0
2023-10-27 12:40:00,150.97,150.97,150.57,150.66,9097.0,150.2394,150.2394,149.8413,149.9309,9097.0
2023-10-27 12:50:00,150.7,150.74,150.45,150.67,12835.0,149.9707,150.0105,149.7219,149.9409,12835.0
2023-10-27 13:00:00,150.64,150.74,150.19,150.25,11423.0,149.911,150.0105,149.4632,149.5229,11423.0
2023-10-27 13:10:00,150.27,150.29,149.7,149.77,30398.0,149.5428,149.5627,148.9756,149.0452,30398.0
2023-10-27 13:20:00,149.78,149.78,149.23,149.44,67696.0,149.0552,149.0552,148.5078,148.7168,67696.0
2023-10-27 13:30:00,149.47,149.67,149.34,149.34,12052.0,148.7467,148.9457,148.6173,148.6173,12052.0
2023-10-27 13:40:00,149.25,149.54,149.18,149.23,13177.0,148.5277,148.8163,148.4581,148.5078,13177.0
2023-10-27 13:50:00,149.35,149.5,149.18,149.22,15013.0,148.6272,148.7765,148.4581,148.4979,15013.0
2023-10-27 14:00:00,149.25,149.31,148.72,149.02,21492.0,148.5277,148.5874,148.0003,148.2988,21492.0
2023-10-27 14:10:00,149.02,149.2,148.86,149.03,17633.0,148.2988,148.478,148.1396,148.3088,17633.0
2023-10-27 14:20:00,149.04,149.3,148.87,148.91,12469.0,148.3187,148.5775,148.1496,148.1894,12469.0
2023-10-27 14:30:00,148.87,149.21,148.74,148.99,32959.0,148.1496,148.4879,148.0202,148.269,32959.0
2023-10-27 14:40:00,149.06,149.08,148.8,148.85,13130.0,148.3387,148.3586,148.0799,148.1297,13130.0
2023-10-27 14:50:00,148.81,148.82,148.42,148.44,10140.0,148.0899,148.0998,147.7017,147.7217,10140.0
2023-10-27 15:00:00,148.5,148.72,148.43,148.66,13238.0,147.7814,148.0003,147.7117,147.9406,13238.0
2023-10-27 15:10:00,148.66,148.92,148.61,148.85,23364.0,147.9406,148.1993,147.8908,148.1297,23364.0
2023-10-27 15:20:00,148.88,149.01,148.61,149.0,13330.0,148.1595,148.2889,147.8908,148.2789,13330.0
2023-10-27 15:30:00,149.0,149.22,148.96,149.02,25319.0,148.2789,148.4979,148.2391,148.2988,25319.0
2023-10-27 15:40:00,148.99,149.11,148.78,149.1,14294.0,148.269,148.3884,148.06,148.3785,14294.0
2023-10-27 15:50:00,149.08,149.29,149.02,149.22,87613.0,148.3586,148.5675,148.2988,148.4979,87613.0
2023-10-30 09:30:00,151.17,151.5,150.24,151.5,21529.0,150.4384,150.7668,149.5129,150.7668,21529.0
2023-10-30 09:40:00,151.56,151.63,150.92,151.57,42439.0,150.8266,150.8962,150.1896,150.8365,42439.0
2023-10-30 09:50:00,151.59,152.16,151.59,151.84,29301.0,150.8564,151.4236,150.8564,151.1052,29301.0
2023-10-30 10:00:00,151.78,151.79,151.39,151.39,8819.0,151.0455,151.0554,150.6574,150.6574,8819.0
2023-10-30 10:10:00,151.39,151.72,151.29,151.41,10809.0,150.6574,150.9858,150.5579,150.6773,10809.0
2023-10-30 10:20:00,151.42,151.43,150.82,150.92,12772.0,150.6872,150.6972,150.0901,150.1896,12772.0
2023-10-30 10:30:00,150.88,151.25,150.8,150.96,9223.0,150.1498,150.5181,150.0702,150.2295,9223.0
2023-10-30 10:40:00,151.02,151.13,150.55,150.77,11100.0,150.2892,150.3986,149.8214,150.0404,11100.0
2023-10-30 10:50:00,150.74,150.82,150.32,150.36,13403.0,150.0105,150.0901,149.5926,149.6324,13403.0
2023-10-30 11:00:00,150.44,150.68,150.41,150.48,6800.0,149.712,149.9508,149.6821,149.7518,6800.0
2023-10-30 11:10:00,150.48,150.61,150.4,150.41,9255.0,149.7518,149.8811,149.6722,149.6821,9255.0
2023-10-30 11:20:00,150.44,150.44,150.21,150.39,5984.0,149.712,149.712,149.4831,149.6622,5984.0
2023-10-30 11:30:00,150.5,150.78,150.47,150.7,9555.0,149.7717,150.0503,149.7418,149.9707,9555.0
2023-10-30 11:40:00,150.69,150.95,150.67,150.78,8512.0,149.9608,150.2195,149.9409,150.0503,8512.0
2023-10-30 11:50:00,150.66,151.09,150.66,150.97,8159.0,149.9309,150.3588,149.9309,150.2394,8159.0
2023-10-30 12:00:00,150.98,151.1,150.89,150.89,10290.0,150.2494,150.3688,150.1598,150.1598,10290.0
2023-10-30 12:10:00,150.94,151.01,150.88,150.9,9454.0,150.2096,150.2792,150.1498,150.1697,9454.0
2023-10-30 12:20:00,150.92,150.92,150.59,150.59,7945.0,150.1896,150.1896,149.8612,149.8612,7945.0
2023-10-30 12:30:00,150.58,150.75,150.56,150.57,10368.0,149.8513,150.0205,149.8314,149.8413,10368.0
2023-10-30 12:40:00,150.52,150.58,150.26,150.5,11682.0,149.7916,149.8513,149.5328,149.7717,11682.0
2023-10-30 12:50:00,150.53,150.53,150.32,150.41,9007.0,149.8015,149.8015,149.5926,149.6821,9007.0
2023-10-30 13:00:00,150.44,150.63,150.36,150.53,8901.0,149.712,149.9011,149.6324,149.8015,8901.0
2023-10-30 13:10:00,150.58,150.68,150.45,150.65,8372.0,149.8513,149.9508,149.7219,149.921,8372.0
2023-10-30 13:20:00,150.62,151.21,150.62,151.13,13732.0,149.8911,150.4782,149.8911,150.3986,13732.0
2023-10-30 13:30:00,151.19,151.33,150.92,151.0,9083.0,150.4583,150.5977,150.1896,150.2693,9083.0
2023-10-30 13:40:00,151.07,151.2,151.04,151.13,8237.0,150.3389,150.4683,150.3091,150.3986,8237.0
2023-10-30 13:50:00,151.13,151.23,151.0,151.11,12441.0,150.3986,150.4981,150.2693,150.3787,12441.0
2023-10-30 14:00:00,151.14,151.28,151.08,151.15,11384.0,150.4086,150.5479,150.3489,150.4185,11384.0
2023-10-30 14:10:00,151.12,151.16,151.01,151.01,9581.0,150.3887,150.4285,150.2792,150.2792,9581.0
2023-10-30 14:20:00,151.01,151.02,150.84,151.0,12060.0,150.2792,150.2892,150.11,150.2693,12060.0
2023-10-30 14:30:00,150.99,151.31,150.99,151.23,9973.0,150.2593,150.5778,150.2593,150.4981,9973.0
2023-10-30 14:40:00,151.22,151.47,151.13,151.39,11919.0,150.4882,150.737,150.3986,150.6574,11919.0
2023-10-30 14:50:00,151.36,151.39,151.1,151.17,9242.0,150.6275,150.6574,150.3688,150.4384,9242.0
2023-10-30 15:00:00,151.18,151.5,151.05,151.4,13846.0,150.4484,150.7668,150.319,150.6673,13846.0
2023-10-30 15:10:00,151.47,151.94,151.45,151.94,13097.0,150.737,151.2047,150.7171,151.2047,13097.0
2023-10-30 15:20:00,151.94,151.95,151.67,151.71,20553.0,151.2047,151.2147,150.936,150.9758,20553.0
2023-10-30 15:30:00,151.71,151.82,151.67,151.73,22027.0,150.9758,151.0853,150.936,150.9957,22027.0
2023-10-30 15:40:00,151.7,151.82,151.61,151.76,22146.0,150.9659,151.0853,150.8763,151.0256,22146.0
2023-10-30 15:50:00,151.75,151.85,151.24,151.28,148749.0,151.0156,151.1151,150.5081,150.5479,148749.0
2023-10-31 09:30:00,150.56,151.51,150.32,150.56,36772.0,149.8314,150.7768,149.5926,149.8314,36772.0
2023-10-31 09:40:00,150.5,150.93,150.36,150.75,12821.0,149.7717,150.1996,149.6324,150.0205,12821.0
2023-10-31 09:50:00,150.8,150.95,150.66,150.86,5821.0,150.0702,150.2195,149.9309,150.1299,5821.0
2023-10-31 10:00:00,150.79,150.93,150.63,150.9,7321.0,150.0603,150.1996,149.9011,150.1697,7321.0
2023-10-31 10:10:00,150.94,151.24,150.93,151.18,14306.0,150.2096,150.5081,150.1996,150.4484,14306.0
2023-10-31 10:20:00,151.2,151.2,150.89,151.01,13193.0,150.4683,150.4683,150.1598,150.2792,13193.0
2023-10-31 10:30:00,151.03,151.05,150.45,150.49,17376.0,150.2991,150.319,149.7219,149.7617,17376.0
2023-10-31 10:40:00,150.4,151.01,150.29,150.82,25306.0,149.6722,150.2792,149.5627,150.0901,25306.0
2023-10-31 10:50:00,150.81,151.18,150.8,151.14,19971.0,150.0802,150.4484,150.0702,150.4086,19971.0
2023-10-31 11:00:00,151.19,151.29,150.82,151.02,7621.0,150.4583,150.5579,150.0901,150.2892,7621.0
2023-10-31 11:10:00,151.03,151.11,150.91,150.99,7085.0,150.2991,150.3787,150.1797,150.2593,7085.0
2023-10-31 11:20:00,150.99,151.04,150.8,150.97,12166.0,150.2593,150.3091,150.0702,150.2394,12166.0
2023-10-31 11:30:00,150.9,151.05,150.87,151.0,6532.0,150.1697,150.319,150.1399,150.2693,6532.0
2023-10-31 11:40:00,150.95,150.95,150.65,150.73,3415.0,150.2195,150.2195,149.921,150.0006,3415.0
2023-10-31 11:50:00,150.79,150.95,150.7,150.95,7387.0,150.0603,150.2195,149.9707,150.2195,7387.0
2023-10-31 12:00:00,150.97,151.01,150.79,150.95,11590.0,150.2394,150.2792,150.0603,150.2195,11590.0
2023-10-31 12:10:00,150.98,151.2,150.97,151.13,12115.0,150.2494,150.4683,150.2394,150.3986,12115.0
2023-10-31 12:20:00,151.11,151.27,150.98,151.26,8279.0,150.3787,150.538,150.2494,150.528,8279.0
2023-10-31 12:30:00,151.3,151.5,150.98,151.5,10476.0,150.5678,150.7668,150.2494,150.7668,10476.0
2023-10-31 12:40:00,151.5,151.74,151.47,151.66,5445.0,150.7668,151.0057,150.737,150.9261,5445.0
2023-10-31 12:50:00,151.66,151.72,151.48,151.7,5704.0,150.9261,150.9858,150.7469,150.9659,5704.0
2023-10-31 13:00:00,151.71,151.85,151.65,151.78,6478.0,150.9758,151.1151,150.9161,151.0455,6478.0
2023-10-31 13:10:00,151.74,151.78,151.52,151.75,7733.0,151.0057,151.0455,150.7867,151.0156,7733.0
2023-10-31 13:20:00,151.8,151.9,151.64,151.8,7647.0,151.0654,151.1649,150.9062,151.0654,7647.0
2023-10-31 13:30:00,151.84,151.97,151.75,151.91,6995.0,151.1052,151.2346,151.0156,151.1749,6995.0
2023-10-31 13:40:00,151.92,152.47,151.89,152.43,16417.0,151.1848,151.7321,151.155,151.6923,16417.0
2023-10-31 13:50:00,152.44,152.58,152.42,152.5,8092.0,151.7023,151.8416,151.6824,151.762,8092.0
2023-10-31 14:00:00,152.51,152.57,152.34,152.37,10600.0,151.772,151.8317,151.6028,151.6326,10600.0
2023-10-31 14:10:00,152.34,152.45,152.14,152.14,10831.0,151.6028,151.7122,151.4037,151.4037,10831.0
2023-10-31 14:20:00,152.13,152.15,151.85,151.85,9126.0,151.3938,151.4137,151.1151,151.1151,9126.0
2023-10-31 14:30:00,151.83,151.99,151.81,151.83,6777.0,151.0952,151.2545,151.0753,151.0952,6777.0
2023-10-31 14:40:00,151.82,151.84,151.62,151.78,13790.0,151.0853,151.1052,150.8863,151.0455,13790.0
2023-10-31 14:50:00,151.78,152.01,151.78,152.0,6029.0,151.0455,151.2744,151.0455,151.2644,6029.0
2023-10-31 15:00:00,152.0,152.36,151.93,152.07,27815.0,151.2644,151.6227,151.1948,151.3341,27815.0
2023-10-31 15:10:00,152.12,152.15,151.9,152.05,14978.0,151.3838,151.4137,151.1649,151.3142,14978.0
2023-10-31 15:20:00,152.08,152.08,151.82,151.91,19080.0,151.344,151.344,151.0853,151.1749,19080.0
2023-10-31 15:30:00,151.9,151.9,151.58,151.59,20952.0,151.1649,151.1649,150.8465,150.8564,20952.0
2023-10-31 15:40:00,151.56,151.68,151.46,151.61,20839.0,150.8266,150.946,150.727,150.8763,20839.0
2023-10-31 15:50:00,151.64,151.8,151.5,151.55,112995.0,150.9062,151.0654,150.7668,150.8166,112995.0
2023-11-01 09:30:00,152.2,152.2,150.77,151.02,15772.0,151.4635,151.4635,150.0404,150.2892,15772.0
2023-11-01 09:40:00,150.8,151.19,150.53,150.75,15649.0,150.0702,150.4583,149.8015,150.0205,15649.0
2023-11-01 09:50:00,150.74,151.03,150.62,150.83,14646.0,150.0105,150.2991,149.8911,150.1001,14646.0
2023-11-01 10:00:00,150.82,151.02,150.25,150.49,11995.0,150.0901,150.2892,149.5229,149.7617,11995.0
2023-11-01 10:10:00,150.52,150.76,150.45,150.68,9669.0,149.7916,150.0304,149.7219,149.9508,9669.0
2023-11-01 10:20:00,150.8,151.03,150.73,150.84,7295.0,150.0702,150.2991,150.0006,150.11,7295.0
2023-11-01 10:30:00,150.9,151.55,150.9,151.53,11157.0,150.1697,150.8166,150.1697,150.7967,11157.0
2023-11-01 10:40:00,151.59,151.59,151.09,151.11,12034.0,150.8564,150.8564,150.3588,150.3787,12034.0
2023-11-01 10:50:00,151.1,151.29,150.97,151.18,18663.0,150.3688,150.5579,150.2394,150.4484,18663.0
2023-11-01 11:00:00,151.17,151.33,150.86,150.97,7924.0,150.4384,150.5977,150.1299,150.2394,7924.0
2023-11-01 11:10:00,150.92,150.92,150.39,150.74,11798.0,150.1896,150.1896,149.6622,150.0105,11798.0
2023-11-01 11:20:00,150.68,150.76,150.35,150.43,5740.0,149.9508,150.0304,149.6224,149.702,5740.0
2023-11-01 11:30:00,150.44,150.5,150.26,150.38,13075.0,149.712,149.7717,149.5328,149.6523,13075.0
2023-11-01 11:40:00,150.44,150.5,150.28,150.41,7451.0,149.712,149.7717,149.5527,149.6821,7451.0
2023-11-01 11:50:00,150.41,150.45,150.25,150.38,4906.0,149.6821,149.7219,149.5229,149.6523,4906.0
2023-11-01 12:00:00,150.33,150.33,150.04,150.13,7639.0,149.6025,149.6025,149.3139,149.4035,7639.0
2023-11-01 12:10:00,150.17,150.26,149.95,150.09,19543.0,149.4433,149.5328,149.2243,149.3637,19543.0
2023-11-01 12:20:00,150.05,150.4,150.02,150.37,10567.0,149.3239,149.6722,149.294,149.6423,10567.0
2023-11-01 12:30:00,150.39,150.46,149.98,150.0,8878.0,149.6622,149.7319,149.2542,149.2741,8878.0
2023-11-01 12:40:00,150.0,150.04,149.84,150.0,20440.0,149.2741,149.3139,149.1149,149.2741,20440.0
2023-11-01 12:50:00,150.0,150.04,149.9,149.9,8429.0,149.2741,149.3139,149.1746,149.1746,8429.0
2023-11-01 13:00:00,149.93,149.96,149.73,149.96,6346.0,149.2044,149.2343,149.0054,149.2343,6346.0
2023-11-01 13:10:00,149.97,150.25,149.97,150.13,7438.0,149.2442,149.5229,149.2442,149.4035,7438.0
2023-11-01 13:20:00,150.12,150.23,149.98,150.23,4726.0,149.3935,149.503,149.2542,149.503,4726.0
2023-11-01 13:30:00,150.14,150.14,149.94,149.96,6076.0,149.4134,149.4134,149.2144,149.2343,6076.0
2023-11-01 13:40:00,149.93,150.18,149.87,150.01,8163.0,149.2044,149.4532,149.1447,149.2841,8163.0
2023-11-01 13:50:00,150.01,150.34,149.97,150.34,11503.0,149.2841,149.6125,149.2442,149.6125,11503.0
2023-11-01 14:00:00,150.36,150.61,150.06,150.09,17789.0,149.6324,149.8811,149.3338,149.3637,17789.0
2023-11-01 14:10:00,150.04,150.23,149.82,150.18,5915.0,149.3139,149.503,149.095,149.4532,5915.0
2023-11-01 14:20:00,150.17,150.61,150.11,150.5,12590.0,149.4433,149.8811,149.3836,149.7717,12590.0
2023-11-01 14:30:00,150.55,151.08,150.5,150.58,25067.0,149.8214,150.3489,149.7717,149.8513,25067.0
2023-11-01 14:40:00,150.59,150.59,149.77,150.1,16907.0,149.8612,149.8612,149.0452,149.3736,16907.0
2023-11-01 14:50:00,150.01,150.57,149.93,150.48,19627.0,149.2841,149.8413,149.2044,149.7518,19627.0
2023-11-01 15:00:00,150.47,151.02,150.47,150.8,11671.0,149.7418,150.2892,149.7418,150.0702,11671.0
2023-11-01 15:10:00,150.87,151.13,150.73,150.78,24946.0,150.1399,150.3986,150.0006,150.0503,24946.0
2023-11-01 15:20:00,150.78,151.13,150.72,150.82,24776.0,150.0503,150.3986,149.9906,150.0901,24776.0
2023-11-01 15:30:00,150.81,151.02,150.68,150.88,30683.0,150.0802,150.2892,149.9508,150.1498,30683.0
2023-11-01 15:40:00,150.82,150.91,150.65,150.88,37694.0,150.0901,150.1797,149.921,150.1498,37694.0
2023-11-01 15:50:00,151.02,151.15,150.78,151.12,136030.0,150.2892,150.4185,150.0503,150.3887,136030.0
2023-11-02 09:30:00,151.06,152.08,150.62,151.05,67928.0,150.329,151.344,149.8911,150.319,67928.0
2023-11-02 09:40:00,151.13,151.57,149.94,149.99,64201.0,150.3986,150.8365,149.2144,149.2642,64201.0
2023-11-02 09:50:00,150.08,150.56,149.8,150.0,22722.0,149.3537,149.8314,149.0751,149.2741,22722.0
2023-11-02 10:00:00,149.87,150.04,149.23,149.27,44541.0,149.1447,149.3139,148.5078,148.5476,44541.0
2023-11-02 10:10:00,149.27,149.37,148.25,149.27,65918.0,148.5476,148.6472,147.5326,148.5476,65918.0
2023-11-02 10:20:00,149.3,149.3,148.68,148.96,35623.0,148.5775,148.5775,147.9605,148.2391,35623.0
2023-11-02 10:30:00,148.89,149.69,148.72,149.68,26557.0,148.1695,148.9656,148.0003,148.9557,26557.0
2023-11-02 10:40:00,149.71,150.47,149.71,150.46,20211.0,148.9855,149.7418,148.9855,149.7319,20211.0
2023-11-02 10:50:00,150.55,150.82,150.35,150.63,17174.0,149.8214,150.0901,149.6224,149.9011,17174.0
2023-11-02 11:00:00,150.64,150.93,150.47,150.59,20318.0,149.911,150.1996,149.7418,149.8612,20318.0
2023-11-02 11:10:00,150.57,150.78,150.16,150.34,11423.0,149.8413,150.0503,149.4333,149.6125,11423.0
2023-11-02 11:20:00,150.4,150.48,150.14,150.46,10285.0,149.6722,149.7518,149.4134,149.7319,10285.0
2023-11-02 11:30:00,150.5,151.07,150.31,151.07,11498.0,149.7717,150.3389,149.5826,150.3389,11498.0
2023-11-02 11:40:00,151.03,151.75,151.03,151.54,13098.0,150.2991,151.0156,150.2991,150.8066,13098.0
2023-11-02 11:50:00,151.66,151.75,151.19,151.26,12946.0,150.9261,151.0156,150.4583,150.528,12946.0
2023-11-02 12:00:00,151.33,151.74,151.2,151.41,11491.0,150.5977,151.0057,150.4683,150.6773,11491.0
2023-11-02 12:10:00,151.4,151.87,151.39,151.8,13683.0,150.6673,151.1351,150.6574,151.0654,13683.0
2023-11-02 12:20:00,151.8,151.99,151.74,151.81,9711.0,151.0654,151.2545,151.0057,151.0753,9711.0
2023-11-02 12:30:00,151.73,152.06,151.67,152.05,9108.0,150.9957,151.3241,150.936,151.3142,9108.0
2023-11-02 12:40:00,152.06,152.2,151.92,151.96,9767.0,151.3241,151.4635,151.1848,151.2246,9767.0
2023-11-02 12:50:00,151.97,152.04,151.76,151.78,9129.0,151.2346,151.3042,151.0256,151.0455,9129.0
2023-11-02 13:00:00,151.78,151.92,151.7,151.87,5763.0,151.0455,151.1848,150.9659,151.1351,5763.0
2023-11-02 13:10:00,151.86,152.25,151.86,152.23,9876.0,151.1251,151.5132,151.1251,151.4933,9876.0
2023-11-02 13:20:00,152.21,152.21,151.84,151.93,7266.0,151.4734,151.4734,151.1052,151.1948,7266.0
2023-11-02 13:30:00,152.06,152.13,151.92,152.08,9120.0,151.3241,151.3938,151.1848,151.344,9120.0
2023-11-02 13:40:00,152.06,152.08,151.9,151.92,6323.0,151.3241,151.344,151.1649,151.1848,6323.0
2023-11-02 13:50:00,151.88,152.08,151.77,151.92,12969.0,151.145,151.344,151.0355,151.1848,12969.0
2023-11-02 14:00:00,151.88,151.94,151.79,151.8,9251.0,151.145,151.2047,151.0554,151.0654,9251.0
2023-11-02 14:10:00,151.81,151.81,151.58,151.77,10410.0,151.0753,151.0753,150.8465,151.0355,10410.0
2023-11-02 14:20:00,151.74,151.76,151.53,151.6,9388.0,151.0057,151.0256,150.7967,150.8664,9388.0
2023-11-02 14:30:00,151.57,151.75,151.54,151.66,8113.0,150.8365,151.0156,150.8066,150.9261,8113.0
2023-11-02 14:40:00,151.65,151.93,151.62,151.9,7849.0,150.9161,151.1948,150.8863,151.1649,7849.0
2023-11-02 14:50:00,151.96,152.03,151.9,152.01,9179.0,151.2246,151.2943,151.1649,151.2744,9179.0
2023-11-02 15:00:00,152.05,152.31,152.05,152.28,22351.0,151.3142,151.5729,151.3142,151.5431,22351.0
2023-11-02 15:10:00,152.24,152.29,152.06,152.08,14195.0,151.5033,151.553,151.3241,151.344,14195.0
2023-11-02 15:20:00,152.05,152.29,152.02,152.21,20033.0,151.3142,151.553,151.2843,151.4734,20033.0
2023-11-02 15:30:00,152.21,152.38,152.15,152.33,23875.0,151.4734,151.6426,151.4137,151.5928,23875.0
2023-11-02 15:40:00,152.33,152.6,152.33,152.54,32942.0,151.5928,151.8615,151.5928,151.8018,32942.0
2023-11-02 15:50:00,152.48,152.75,152.29,152.62,156080.0,151.7421,152.0108,151.553,151.8814,156080.0
2023-11-03 09:30:00,153.97,155.23,153.97,154.18,21734.0,153.2249,154.4788,153.2249,153.4339,21734.0
2023-11-03 09:40:00,154.3,154.56,154.05,154.37,29845.0,153.5533,153.812,153.3045,153.623,29845.0
2023-11-03 09:50:00,154.32,155.32,154.3,155.18,12742.0,153.5732,154.5684,153.5533,154.429,12742.0
2023-11-03 10:00:00,155.22,155.55,155.01,155.01,11859.0,154.4688,154.7972,154.2599,154.2599,11859.0
2023-11-03 10:10:00,155.08,155.35,154.98,155.07,12569.0,154.3295,154.5982,154.23,154.3196,12569.0
2023-11-03 10:20:00,155.12,155.44,155.0,155.39,9406.0,154.3693,154.6878,154.2499,154.638,9406.0
2023-11-03 10:30:00,155.35,155.5,155.07,155.15,9675.0,154.5982,154.7475,154.3196,154.3992,9675.0
2023-11-03 10:40:00,155.12,155.15,154.5,154.5,13039.0,154.3693,154.3992,153.7523,153.7523,13039.0
2023-11-03 10:50:00,154.49,154.85,154.26,154.73,18143.0,153.7424,154.1006,153.5135,153.9812,18143.0
2023-11-03 11:00:00,154.75,155.02,154.46,154.96,6600.0,154.0011,154.2698,153.7125,154.2101,6600.0
2023-11-03 11:10:00,155.0,155.19,154.92,155.18,4248.0,154.2499,154.439,154.1703,154.429,4248.0
2023-11-03 11:20:00,155.25,155.66,155.24,155.45,12085.0,154.4987,154.9067,154.4887,154.6977,12085.0
2023-11-03 11:30:00,155.46,155.82,155.46,155.67,9479.0,154.7077,155.0659,154.7077,154.9167,9479.0
2023-11-03 11:40:00,155.62,155.87,155.58,155.83,9530.0,154.8669,155.1157,154.8271,155.0759,9530.0
2023-11-03 11:50:00,155.88,156.04,155.85,155.97,9883.0,155.1256,155.2849,155.0958,155.2152,9883.0
2023-11-03 12:00:00,155.99,156.13,155.85,155.87,8201.0,155.2351,155.3744,155.0958,155.1157,8201.0
2023-11-03 12:10:00,155.88,156.02,155.75,155.91,8375.0,155.1256,155.265,154.9963,155.1555,8375.0
2023-11-03 12:20:00,155.95,155.98,155.75,155.75,10964.0,155.1953,155.2252,154.9963,154.9963,10964.0
2023-11-03 12:30:00,155.8,155.9,155.64,155.78,5321.0,155.046,155.1455,154.8868,155.0261,5321.0
2023-11-03 12:40:00,155.74,155.77,155.63,155.75,4909.0,154.9863,155.0162,154.8769,154.9963,4909.0
2023-11-03 12:50:00,155.71,155.97,155.71,155.86,7529.0,154.9565,155.2152,154.9565,155.1057,7529.0
2023-11-03 13:00:00,155.85,155.98,155.7,155.97,14512.0,155.0958,155.2252,154.9465,155.2152,14512.0
2023-11-03 13:10:00,155.96,156.06,155.8,155.89,11096.0,155.2053,155.3048,155.046,155.1356,11096.0
2023-11-03 13:20:00,155.89,155.89,155.52,155.59,8437.0,155.1356,155.1356,154.7674,154.837,8437.0
2023-11-03 13:30:00,155.66,155.96,155.65,155.93,9849.0,154.9067,155.2053,154.8968,155.1754,9849.0
2023-11-03 13:40:00,155.89,156.08,155.88,156.0,12885.0,155.1356,155.3247,155.1256,155.2451,12885.0
2023-11-03 13:50:00,156.01,156.4,155.99,156.4,12846.0,155.255,155.6431,155.2351,155.6431,12846.0
2023-11-03 14:00:00,156.41,156.64,156.37,156.64,29694.0,155.6531,155.882,155.6133,155.882,29694.0
2023-11-03 14:10:00,156.65,156.65,156.33,156.4,10437.0,155.8919,155.8919,155.5735,155.6431,10437.0
2023-11-03 14:20:00,156.45,156.63,156.38,156.63,15867.0,155.6929,155.872,155.6232,155.872,15867.0
2023-11-03 14:30:00,156.63,156.65,156.51,156.53,10191.0,155.872,155.8919,155.7526,155.7725,10191.0
2023-11-03 14:40:00,156.57,156.75,156.53,156.69,22982.0,155.8123,155.9914,155.7725,155.9317,22982.0
2023-11-03 14:50:00,156.69,156.81,156.65,156.79,12519.0,155.9317,156.0511,155.8919,156.0312,12519.0
2023-11-03 15:00:00,156.79,156.92,156.4,156.51,57950.0,156.0312,156.1606,155.6431,155.7526,57950.0
2023-11-03 15:10:00,156.52,156.74,156.44,156.66,19472.0,155.7625,155.9815,155.6829,155.9019,19472.0
2023-11-03 15:20:00,156.65,156.95,156.63,156.89,33351.0,155.8919,156.1905,155.872,156.1308,33351.0
2023-11-03 15:30:00,156.89,156.89,156.71,156.78,33786.0,156.1308,156.1308,155.9516,156.0213,33786.0
2023-11-03 15:40:00,156.78,156.95,156.77,156.8,34344.0,156.0213,156.1905,156.0113,156.0412,34344.0
2023-11-03 15:50:00,156.8,156.96,156.77,156.8,156218.0,156.0412,156.2004,156.0113,156.0412,156218.0
2023-11-06 09:30:00,157.51,157.58,156.5,157.34,27770.0,156.7478,156.8174,155.7426,156.5786,27770.0
2023-11-06 09:40:00,157.34,157.65,156.25,156.39,19583.0,156.5786,156.8871,155.4939,155.6332,19583.0
2023-11-06 09:50:00,156.52,156.67,156.04,156.18,18048.0,155.7625,155.9118,155.2849,155.4242,18048.0
2023-11-06 10:00:00,156.18,156.19,155.65,156.16,22620.0,155.4242,155.4341,154.8968,155.4043,22620.0
2023-11-06 10:10:00,156.16,156.22,155.61,155.78,10107.0,155.4043,155.464,154.857,155.0261,10107.0
2023-11-06 10:20:00,155.84,155.94,155.56,155.8,9008.0,155.0858,155.1854,154.8072,155.046,9008.0
2023-11-06 10:30:00,155.86,155.86,155.41,155.72,18063.0,155.1057,155.1057,154.6579,154.9664,18063.0
2023-11-06 10:40:00,155.74,156.06,155.69,155.89,47091.0,154.9863,155.3048,154.9366,155.1356,47091.0
2023-11-06 10:50:00,155.9,155.97,155.64,155.72,14683.0,155.1455,155.2152,154.8868,154.9664,14683.0
2023-11-06 11:00:00,155.76,156.04,155.62,155.91,12780.0,155.0062,155.2849,154.8669,155.1555,12780.0
2023-11-06 11:10:00,155.96,156.7,155.93,156.53,25757.0,155.2053,155.9417,155.1754,155.7725,25757.0
2023-11-06 11:20:00,156.53,156.67,156.25,156.25,20022.0,155.7725,155.9118,155.4939,155.4939,20022.0
2023-11-06 11:30:00,156.25,156.41,156.08,156.2,12789.0,155.4939,155.6531,155.3247,155.4441,12789.0
2023-11-06 11:40:00,156.17,156.34,156.04,156.34,16253.0,155.4142,155.5834,155.2849,155.5834,16253.0
2023-11-06 11:50:00,156.33,156.61,156.28,156.44,17037.0,155.5735,155.8521,155.5237,155.6829,17037.0
2023-11-06 12:00:00,156.47,156.59,156.3,156.46,44649.0,155.7128,155.8322,155.5436,155.7028,44649.0
2023-11-06 12:10:00,156.41,156.45,156.2,156.42,23911.0,155.6531,155.6929,155.4441,155.663,23911.0
2023-11-06 12:20:00,156.46,156.75,156.41,156.65,9812.0,155.7028,155.9914,155.6531,155.8919,9812.0
2023-11-06 12:30:00,156.63,156.68,156.38,156.38,8715.0,155.872,155.9218,155.6232,155.6232,8715.0
2023-11-06 12:40:00,156.41,156.49,156.16,156.23,12196.0,155.6531,155.7327,155.4043,155.474,12196.0
2023-11-06 12:50:00,156.27,156.43,156.15,156.27,11592.0,155.5138,155.673,155.3943,155.5138,11592.0
2023-11-06 13:00:00,156.29,156.47,156.18,156.28,7984.0,155.5337,155.7128,155.4242,155.5237,7984.0
2023-11-06 13:10:00,156.28,156.29,156.08,156.21,13441.0,155.5237,155.5337,155.3247,155.454,13441.0
2023-11-06 13:20:00,156.25,156.39,156.06,156.27,12396.0,155.4939,155.6332,155.3048,155.5138,12396.0
2023-11-06 13:30:00,156.27,156.5,156.11,156.48,17694.0,155.5138,155.7426,155.3545,155.7227,17694.0
2023-11-06 13:40:00,156.46,156.5,156.19,156.21,12435.0,155.7028,155.7426,155.4341,155.454,12435.0
2023-11-06 13:50:00,156.2,156.2,155.99,156.16,16610.0,155.4441,155.4441,155.2351,155.4043,16610.0
2023-11-06 14:00:00,156.16,156.23,155.93,156.01,19089.0,155.4043,155.474,155.1754,155.255,19089.0
2023-11-06 14:10:00,156.0,156.08,155.84,155.84,9901.0,155.2451,155.3247,155.0858,155.0858,9901.0
2023-11-06 14:20:00,155.83,155.87,155.6,155.74,44116.0,155.0759,155.1157,154.847,154.9863,44116.0
2023-11-06 14:30:00,155.73,155.86,155.71,155.73,26617.0,154.9764,155.1057,154.9565,154.9764,26617.0
2023-11-06 14:40:00,155.74,156.12,155.7,156.08,10357.0,154.9863,155.3645,154.9465,155.3247,10357.0
2023-11-06 14:50:00,156.09,156.26,155.99,156.26,11796.0,155.3346,155.5038,155.2351,155.5038,11796.0
2023-11-06 15:00:00,156.23,156.28,156.14,156.16,14131.0,155.474,155.5237,155.3844,155.4043,14131.0
2023-11-06 15:10:00,156.17,156.25,156.03,156.16,12989.0,155.4142,155.4939,155.2749,155.4043,12989.0
2023-11-06 15:20:00,156.17,156.23,156.02,156.04,17581.0,155.4142,155.474,155.265,155.2849,17581.0
2023-11-06 15:30:00,156.04,156.18,155.81,156.16,30375.0,155.2849,155.4242,155.056,155.4043,30375.0
2023-11-06 15:40:00,156.17,156.19,155.92,155.96,32199.0,155.4142,155.4341,155.1655,155.2053,32199.0
2023-11-06 15:50:00,155.98,156.39,155.94,156.35,134486.0,155.2252,155.6332,155.1854,155.5934,134486.0
2023-11-07 09:30:00,155.81,155.81,154.82,154.83,13540.0,155.056,155.056,154.0708,154.0807,13540.0
2023-11-07 09:40:00,155.0,155.88,154.87,155.79,6427.0,154.2499,155.1256,154.1205,155.0361,6427.0
2023-11-07 09:50:00,155.83,156.42,155.83,156.42,5380.0,155.0759,155.663,155.0759,155.663,5380.0
2023-11-07 10:00:00,156.38,156.47,156.11,156.16,5872.0,155.6232,155.7128,155.3545,155.4043,5872.0
2023-11-07 10:10:00,156.3,156.93,156.21,156.93,4500.0,155.5436,156.1706,155.454,156.1706,4500.0
2023-11-07 10:20:00,157.01,157.35,156.79,157.35,6722.0,156.2502,156.5885,156.0312,156.5885,6722.0
2023-11-07 10:30:00,157.31,157.61,157.2,157.61,9639.0,156.5487,156.8473,156.4393,156.8473,9639.0
2023-11-07 10:40:00,157.64,157.82,157.6,157.72,11790.0,156.8771,157.0563,156.8373,156.9567,11790.0
2023-11-07 10:50:00,157.67,157.76,157.5,157.63,20586.0,156.907,156.9965,156.7378,156.8672,20586.0
2023-11-07 11:00:00,157.68,157.9,157.61,157.63,7069.0,156.9169,157.1359,156.8473,156.8672,7069.0
2023-11-07 11:10:00,157.64,157.94,157.63,157.85,5195.0,156.8771,157.1757,156.8672,157.0861,5195.0
2023-11-07 11:20:00,157.84,158.26,157.83,157.99,25983.0,157.0762,157.4941,157.0662,157.2254,25983.0
2023-11-07 11:30:00,157.99,158.27,157.98,158.08,14356.0,157.2254,157.5041,157.2155,157.315,14356.0
2023-11-07 11:40:00,158.03,158.2,157.93,157.96,8099.0,157.2652,157.4344,157.1657,157.1956,8099.0
2023-11-07 11:50:00,158.14,158.5,158.13,158.42,7979.0,157.3747,157.733,157.3648,157.6534,7979.0
2023-11-07 12:00:00,158.44,158.46,158.3,158.4,9871.0,157.6733,157.6932,157.5339,157.6335,9871.0
2023-11-07 12:10:00,158.38,158.49,158.21,158.4,9325.0,157.6135,157.723,157.4444,157.6335,9325.0
2023-11-07 12:20:00,158.38,158.6,158.3,158.42,14918.0,157.6135,157.8325,157.5339,157.6534,14918.0
2023-11-07 12:30:00,158.4,158.4,158.2,158.3,8079.0,157.6335,157.6335,157.4344,157.5339,8079.0
2023-11-07 12:40:00,158.32,158.41,158.2,158.27,4203.0,157.5538,157.6434,157.4344,157.5041,4203.0
2023-11-07 12:50:00,158.31,158.51,158.24,158.5,6104.0,157.5439,157.7429,157.4742,157.733,6104.0
2023-11-07 13:00:00,158.48,158.56,158.39,158.53,7348.0,157.7131,157.7927,157.6235,157.7628,7348.0
2023-11-07 13:10:00,158.47,158.53,158.33,158.38,5196.0,157.7031,157.7628,157.5638,157.6135,5196.0
2023-11-07 13:20:00,158.41,158.45,158.29,158.35,3991.0,157.6434,157.6832,157.524,157.5837,3991.0
2023-11-07 13:30:00,158.33,158.41,158.31,158.41,4406.0,157.5638,157.6434,157.5439,157.6434,4406.0
2023-11-07 13:40:00,158.37,158.44,158.32,158.36,3669.0,157.6036,157.6733,157.5538,157.5936,3669.0
2023-11-07 13:50:00,158.3,158.45,158.2,158.24,6092.0,157.5339,157.6832,157.4344,157.4742,6092.0
2023-11-07 14:00:00,158.24,158.26,157.87,157.97,11101.0,157.4742,157.4941,157.106,157.2055,11101.0
2023-11-07 14:10:00,157.94,158.24,157.93,158.2,4973.0,157.1757,157.4742,157.1657,157.4344,4973.0
2023-11-07 14:20:00,158.22,158.23,158.04,158.04,9721.0,157.4543,157.4643,157.2752,157.2752,9721.0
2023-11-07 14:30:00,158.02,158.1,157.9,157.96,7778.0,157.2553,157.3349,157.1359,157.1956,7778.0
2023-11-07 14:40:00,157.96,157.99,157.75,157.77,7443.0,157.1956,157.2254,156.9866,157.0065,7443.0
2023-11-07 14:50:00,157.78,157.8,157.64,157.68,9509.0,157.0165,157.0364,156.8771,156.9169,9509.0
2023-11-07 15:00:00,157.66,157.69,157.54,157.6,8272.0,156.897,156.9269,156.7776,156.8373,8272.0
2023-11-07 15:10:00,157.57,157.67,157.42,157.55,13679.0,156.8075,156.907,156.6582,156.7876,13679.0
2023-11-07 15:20:00,157.51,157.72,157.46,157.7,8475.0,156.7478,156.9567,156.698,156.9368,8475.0
2023-11-07 15:30:00,157.74,157.83,157.66,157.83,18742.0,156.9766,157.0662,156.897,157.0662,18742.0
2023-11-07 15:40:00,157.82,158.02,157.77,157.94,29662.0,157.0563,157.2553,157.0065,157.1757,29662.0
2023-11-07 15:50:00,157.94,158.09,157.72,158.06,90588.0,157.1757,157.325,156.9567,157.2951,90588.0
2023-11-08 09:30:00,158.41,158.62,157.85,158.08,12962.0,157.6434,157.8524,157.0861,157.315,12962.0
2023-11-08 09:40:00,158.09,158.53,158.01,158.26,8296.0,157.325,157.7628,157.2453,157.4941,8296.0
2023-11-08 09:50:00,158.3,158.68,158.23,158.43,13723.0,157.5339,157.9121,157.4643,157.6633,13723.0
2023-11-08 10:00:00,158.36,158.42,157.94,158.37,7098.0,157.5936,157.6534,157.1757,157.6036,7098.0
2023-11-08 10:10:00,158.38,158.45,157.98,158.03,5834.0,157.6135,157.6832,157.2155,157.2652,5834.0
2023-11-08 10:20:00,157.95,158.12,157.72,157.82,9554.0,157.1856,157.3548,156.9567,157.0563,9554.0
2023-11-08 10:30:00,157.81,157.98,157.71,157.75,11770.0,157.0463,157.2155,156.9468,156.9866,11770.0
2023-11-08 10:40:00,157.72,157.88,157.58,157.66,15942.0,156.9567,157.116,156.8174,156.897,15942.0
2023-11-08 10:50:00,157.61,157.77,157.45,157.54,12350.0,156.8473,157.0065,156.688,156.7776,12350.0
2023-11-08 11:00:00,157.52,157.83,157.52,157.72,9828.0,156.7577,157.0662,156.7577,156.9567,9828.0
2023-11-08 11:10:00,157.79,157.99,157.78,157.99,7328.0,157.0264,157.2254,157.0165,157.2254,7328.0
2023-11-08 11:20:00,158.01,158.06,157.47,157.54,8413.0,157.2453,157.2951,156.708,156.7776,8413.0
2023-11-08 11:30:00,157.46,157.55,157.17,157.18,14223.0,156.698,156.7876,156.4094,156.4194,14223.0
2023-11-08 11:40:00,157.15,157.26,156.9,156.95,16611.0,156.3895,156.499,156.1407,156.1905,16611.0
2023-11-08 11:50:00,156.96,156.99,156.6,156.63,8359.0,156.2004,156.2303,155.8422,155.872,8359.0
2023-11-08 12:00:00,156.61,156.61,156.23,156.3,11122.0,155.8521,155.8521,155.474,155.5436,11122.0
2023-11-08 12:10:00,156.27,156.58,156.23,156.37,12001.0,155.5138,155.8223,155.474,155.6133,12001.0
2023-11-08 12:20:00,156.45,156.58,156.15,156.21,9778.0,155.6929,155.8223,155.3943,155.454,9778.0
2023-11-08 12:30:00,156.21,156.33,156.06,156.3,6236.0,155.454,155.5735,155.3048,155.5436,6236.0
2023-11-08 12:40:00,156.28,156.33,156.16,156.29,11097.0,155.5237,155.5735,155.4043,155.5337,11097.0
2023-11-08 12:50:00,156.23,156.43,156.14,156.38,6575.0,155.474,155.673,155.3844,155.6232,6575.0
2023-11-08 13:00:00,156.4,156.85,156.39,156.58,11374.0,155.6431,156.091,155.6332,155.8223,11374.0
2023-11-08 13:10:00,156.58,156.58,156.41,156.5,7663.0,155.8223,155.8223,155.6531,155.7426,7663.0
2023-11-08 13:20:00,156.49,156.64,156.48,156.49,8543.0,155.7327,155.882,155.7227,155.7327,8543.0
2023-11-08 13:30:00,156.5,156.72,156.4,156.67,9338.0,155.7426,155.9616,155.6431,155.9118,9338.0
2023-11-08 13:40:00,156.7,156.88,156.66,156.82,7483.0,155.9417,156.1208,155.9019,156.0611,7483.0
2023-11-08 13:50:00,156.8,156.85,156.73,156.73,5266.0,156.0412,156.091,155.9715,155.9715,5266.0
2023-11-08 14:00:00,156.72,156.83,156.68,156.78,7182.0,155.9616,156.071,155.9218,156.0213,7182.0
2023-11-08 14:10:00,156.83,156.83,156.59,156.72,8621.0,156.071,156.071,155.8322,155.9616,8621.0
2023-11-08 14:20:00,156.7,156.75,156.64,156.71,6201.0,155.9417,155.9914,155.882,155.9516,6201.0
2023-11-08 14:30:00,156.71,156.86,156.58,156.58,7141.0,155.9516,156.1009,155.8223,155.8223,7141.0
2023-11-08 14:40:00,156.56,156.65,156.42,156.45,12418.0,155.8024,155.8919,155.663,155.6929,12418.0
2023-11-08 14:50:00,156.47,156.68,156.46,156.56,6638.0,155.7128,155.9218,155.7028,155.8024,6638.0
2023-11-08 15:00:00,156.59,156.76,156.59,156.67,17444.0,155.8322,156.0014,155.8322,155.9118,17444.0
2023-11-08 15:10:00,156.69,156.97,156.64,156.81,10593.0,155.9317,156.2104,155.882,156.0511,10593.0
2023-11-08 15:20:00,156.84,156.99,156.81,156.93,7634.0,156.081,156.2303,156.0511,156.1706,7634.0
2023-11-08 15:30:00,156.92,156.94,156.74,156.81,12130.0,156.1606,156.1805,155.9815,156.0511,12130.0
2023-11-08 15:40:00,156.81,157.19,156.81,157.06,16052.0,156.0511,156.4293,156.0511,156.2999,16052.0
2023-11-08 15:50:00,157.08,157.14,156.8,156.91,78715.0,156.3198,156.3795,156.0412,156.1507,78715.0
2023-11-09 09:30:00,157.37,157.37,156.28,156.75,17209.0,156.6084,156.6084,155.5237,155.9914,17209.0
2023-11-09 09:40:00,156.75,157.3,156.75,157.23,14674.0,155.9914,156.5388,155.9914,156.4691,14674.0
2023-11-09 09:50:00,157.21,157.72,156.97,157.72,15560.0,156.4492,156.9567,156.2104,156.9567,15560.0
2023-11-09 10:00:00,157.87,157.96,157.41,157.72,6965.0,157.106,157.1956,156.6482,156.9567,6965.0
2023-11-09 10:10:00,157.69,158.01,157.56,157.91,5753.0,156.9269,157.2453,156.7975,157.1458,5753.0
2023-11-09 10:20:00,157.97,158.2,157.87,158.18,7922.0,157.2055,157.4344,157.106,157.4145,7922.0
2023-11-09 10:30:00,158.21,158.27,157.96,157.96,9249.0,157.4444,157.5041,157.1956,157.1956,9249.0
2023-11-09 10:40:00,157.86,158.02,157.64,157.86,8136.0,157.0961,157.2553,156.8771,157.0961,8136.0
2023-11-09 10:50:00,157.84,158.05,157.78,157.97,8787.0,157.0762,157.2851,157.0165,157.2055,8787.0
2023-11-09 11:00:00,157.97,158.62,157.97,158.5,28214.0,157.2055,157.8524,157.2055,157.733,28214.0
2023-11-09 11:10:00,158.44,158.78,158.44,158.6,12236.0,157.6733,158.0116,157.6733,157.8325,12236.0
2023-11-09 11:20:00,158.51,158.51,158.33,158.37,6737.0,157.7429,157.7429,157.5638,157.6036,6737.0
2023-11-09 11:30:00,158.42,158.48,158.2,158.33,4463.0,157.6534,157.7131,157.4344,157.5638,4463.0
2023-11-09 11:40:00,158.36,158.54,158.31,158.46,8757.0,157.5936,157.7728,157.5439,157.6932,8757.0
2023-11-09 11:50:00,158.46,158.57,158.32,158.48,8442.0,157.6932,157.8026,157.5538,157.7131,8442.0
2023-11-09 12:00:00,158.44,158.54,158.33,158.36,7874.0,157.6733,157.7728,157.5638,157.5936,7874.0
2023-11-09 12:10:00,158.29,158.42,158.23,158.38,5680.0,157.524,157.6534,157.4643,157.6135,5680.0
2023-11-09 12:20:00,158.34,158.56,158.33,158.51,8621.0,157.5737,157.7927,157.5638,157.7429,8621.0
2023-11-09 12:30:00,158.52,158.63,158.42,158.42,7512.0,157.7529,157.8623,157.6534,157.6534,7512.0
2023-11-09 12:40:00,158.41,158.45,158.25,158.43,6919.0,157.6434,157.6832,157.4842,157.6633,6919.0
2023-11-09 12:50:00,158.48,158.75,158.47,158.6,6658.0,157.7131,157.9818,157.7031,157.8325,6658.0
2023-11-09 13:00:00,158.58,158.63,157.82,157.88,9153.0,157.8126,157.8623,157.0563,157.116,9153.0
2023-11-09 13:10:00,157.82,158.44,157.81,158.32,5620.0,157.0563,157.6733,157.0463,157.5538,5620.0
2023-11-09 13:20:00,158.22,158.51,158.19,158.43,6789.0,157.4543,157.7429,157.4245,157.6633,6789.0
2023-11-09 13:30:00,158.34,158.41,158.2,158.21,4126.0,157.5737,157.6434,157.4344,157.4444,4126.0
2023-11-09 13:40:00,158.2,158.25,158.06,158.22,10835.0,157.4344,157.4842,157.2951,157.4543,10835.0
2023-11-09 13:50:00,158.25,158.26,158.03,158.17,9125.0,157.4842,157.4941,157.2652,157.4046,9125.0
2023-11-09 14:00:00,158.12,158.12,157.8,157.91,16275.0,157.3548,157.3548,157.0364,157.1458,16275.0
2023-11-09 14:10:00,158.01,158.1,157.86,157.88,12252.0,157.2453,157.3349,157.0961,157.116,12252.0
2023-11-09 14:20:00,157.93,158.18,157.9,158.09,10388.0,157.1657,157.4145,157.1359,157.325,10388.0
2023-11-09 14:30:00,158.16,158.49,157.92,158.1,49113.0,157.3946,157.723,157.1558,157.3349,49113.0
2023-11-09 14:40:00,158.1,158.11,157.89,158.11,6939.0,157.3349,157.3449,157.1259,157.3449,6939.0
2023-11-09 14:50:00,158.11,158.11,157.94,158.04,12439.0,157.3449,157.3449,157.1757,157.2752,12439.0
2023-11-09 15:00:00,158.04,158.26,157.9,158.25,7117.0,157.2752,157.4941,157.1359,157.4842,7117.0
2023-11-09 15:10:00,158.25,158.53,158.25,158.39,19997.0,157.4842,157.7628,157.4842,157.6235,19997.0
2023-11-09 15:20:00,158.38,158.54,158.3,158.36,11507.0,157.6135,157.7728,157.5339,157.5936,11507.0
2023-11-09 15:30:00,158.35,158.52,158.31,158.38,19387.0,157.5837,157.7529,157.5439,157.6135,19387.0
2023-11-09 15:40:00,158.38,158.45,158.26,158.32,13083.0,157.6135,157.6832,157.4941,157.5538,13083.0
2023-11-09 15:50:00,158.32,158.5,158.2,158.3,93665.0,157.5538,157.733,157.4344,157.5339,93665.0
2023-11-10 09:30:00,158.37,159.15,157.64,158.91,26893.0,157.6036,158.3798,156.8771,158.141,26893.0
2023-11-10 09:40:00,159.04,159.46,158.86,159.32,14767.0,158.2704,158.6883,158.0912,158.549,14767.0
2023-11-10 09:50:00,159.34,159.48,158.91,159.41,21804.0,158.5689,158.7082,158.141,158.6386,21804.0
2023-11-10 10:00:00,159.17,159.45,158.97,159.35,15449.0,158.3997,158.6784,158.2007,158.5789,15449.0
2023-11-10 10:10:00,159.32,159.62,159.23,159.51,16916.0,158.549,158.8475,158.4594,158.7381,16916.0
2023-11-10 10:20:00,159.51,159.85,159.34,159.4,15984.0,158.7381,159.0764,158.5689,158.6286,15984.0
2023-11-10 10:30:00,159.3,159.36,158.91,158.98,15111.0,158.5291,158.5888,158.141,158.2106,15111.0
2023-11-10 10:40:00,158.83,159.24,158.83,158.98,23935.0,158.0614,158.4694,158.0614,158.2106,23935.0
2023-11-10 10:50:00,158.97,159.43,158.95,159.43,18024.0,158.2007,158.6585,158.1808,158.6585,18024.0
2023-11-10 11:00:00,159.45,159.82,159.36,159.78,13627.0,158.6784,159.0466,158.5888,159.0068,13627.0
2023-11-10 11:10:00,159.79,159.95,159.73,159.9,17183.0,159.0167,159.176,158.957,159.1262,17183.0
2023-11-10 11:20:00,159.9,159.97,159.74,159.85,11595.0,159.1262,159.1959,158.967,159.0764,11595.0
2023-11-10 11:30:00,159.85,160.28,159.77,160.0,29856.0,159.0764,159.5044,158.9968,159.2257,29856.0
2023-11-10 11:40:00,160.04,160.35,160.04,160.35,12475.0,159.2655,159.574,159.2655,159.574,12475.0
2023-11-10 11:50:00,160.29,160.49,160.28,160.47,8072.0,159.5143,159.7133,159.5044,159.6934,8072.0
2023-11-10 12:00:00,160.47,160.66,160.43,160.62,7984.0,159.6934,159.8825,159.6536,159.8427,7984.0
2023-11-10 12:10:00,160.65,160.74,160.57,160.7,7446.0,159.8726,159.9621,159.793,159.9223,7446.0
2023-11-10 12:20:00,160.7,160.76,160.61,160.69,10241.0,159.9223,159.982,159.8328,159.9124,10241.0
2023-11-10 12:30:00,160.73,161.14,160.73,161.08,10288.0,159.9522,160.3602,159.9522,160.3005,10288.0
2023-11-10 12:40:00,161.11,161.19,161.02,161.14,6930.0,160.3303,160.4099,160.2408,160.3602,6930.0
2023-11-10 12:50:00,161.18,161.41,161.13,161.27,6941.0,160.4,160.6289,160.3502,160.4896,6941.0
2023-11-10 13:00:00,161.25,161.35,161.01,161.06,8875.0,160.4697,160.5692,160.2308,160.2806,8875.0
2023-11-10 13:10:00,161.06,161.16,160.93,161.1,7148.0,160.2806,160.3801,160.1512,160.3204,7148.0
2023-11-10 13:20:00,161.09,161.32,161.04,161.21,11699.0,160.3104,160.5393,160.2607,160.4299,11699.0
2023-11-10 13:30:00,161.22,161.39,161.19,161.3,23405.0,160.4398,160.609,160.4099,160.5194,23405.0
2023-11-10 13:40:00,161.32,161.55,161.3,161.49,10751.0,160.5393,160.7682,160.5194,160.7085,10751.0
2023-11-10 13:50:00,161.49,161.51,161.4,161.5,12412.0,160.7085,160.7284,160.6189,160.7184,12412.0
2023-11-10 14:00:00,161.5,161.54,161.41,161.49,15617.0,160.7184,160.7583,160.6289,160.7085,15617.0
2023-11-10 14:10:00,161.49,161.64,161.43,161.47,12500.0,160.7085,160.8578,160.6488,160.6886,12500.0
2023-11-10 14:20:00,161.47,161.49,161.29,161.3,23688.0,160.6886,160.7085,160.5095,160.5194,23688.0
2023-11-10 14:30:00,161.3,161.43,161.26,161.4,24819.0,160.5194,160.6488,160.4796,160.6189,24819.0
2023-11-10 14:40:00,161.39,161.62,161.38,161.56,26049.0,160.609,160.8379,160.599,160.7782,26049.0
2023-11-10 14:50:00,161.56,161.62,161.49,161.52,26668.0,160.7782,160.8379,160.7085,160.7384,26668.0
2023-11-10 15:00:00,161.53,161.74,161.5,161.72,14680.0,160.7483,160.9573,160.7184,160.9374,14680.0
2023-11-10 15:10:00,161.73,161.82,161.67,161.81,14676.0,160.9473,161.0369,160.8876,161.0269,14676.0
2023-11-10 15:20:00,161.82,162.17,161.63,162.12,20716.0,161.0369,161.3852,160.8478,161.3354,20716.0
2023-11-10 15:30:00,162.16,162.27,162.06,162.06,24841.0,161.3753,161.4847,161.2757,161.2757,24841.0
2023-11-10 15:40:00,162.01,162.17,162.01,162.04,27996.0,161.226,161.3852,161.226,161.2558,27996.0
2023-11-10 15:50:00,162.04,162.18,161.78,161.8,155750.0,161.2558,161.3952,160.9971,161.017,155750.0
2023-11-13 09:30:00,161.09,162.0,161.09,161.87,27099.0,160.3104,161.216,160.3104,161.0867,27099.0
2023-11-13 09:40:00,162.0,162.3,161.61,162.0,48333.0,161.216,161.5146,160.8279,161.216,48333.0
2023-11-13 09:50:00,162.02,162.03,161.35,161.45,17067.0,161.2359,161.2459,160.5692,160.6687,17067.0
2023-11-13 10:00:00,161.51,161.82,161.25,161.79,10111.0,160.7284,161.0369,160.4697,161.007,10111.0
2023-11-13 10:10:00,161.84,161.93,161.61,161.74,7982.0,161.0568,161.1464,160.8279,160.9573,7982.0
2023-11-13 10:20:00,161.72,161.77,161.58,161.77,6502.0,160.9374,160.9871,160.7981,160.9871,6502.0
2023-11-13 10:30:00,161.77,161.85,161.38,161.51,7481.0,160.9871,161.0668,160.599,160.7284,7481.0
2023-11-13 10:40:00,161.59,161.92,161.51,161.86,10661.0,160.808,161.1364,160.7284,161.0767,10661.0
2023-11-13 10:50:00,161.83,162.03,161.79,161.88,12917.0,161.0469,161.2459,161.007,161.0966,12917.0
2023-11-13 11:00:00,161.95,161.95,161.66,161.8,7287.0,161.1663,161.1663,160.8777,161.017,7287.0
2023-11-13 11:10:00,161.77,162.33,161.62,162.25,44155.0,160.9871,161.5444,160.8379,161.4648,44155.0
2023-11-13 11:20:00,162.2,162.65,162.2,162.56,17473.0,161.4151,161.8629,161.4151,161.7733,17473.0
2023-11-13 11:30:00,162.56,162.73,162.45,162.48,14370.0,161.7733,161.9425,161.6639,161.6937,14370.0
2023-11-13 11:40:00,162.52,163.2,162.52,163.0,17930.0,161.7335,162.4102,161.7335,162.2112,17930.0
2023-11-13 11:50:00,163.07,163.15,162.95,163.06,7883.0,162.2809,162.3605,162.1614,162.2709,7883.0
2023-11-13 12:00:00,163.06,163.42,163.05,163.3,29379.0,162.2709,162.6292,162.2609,162.5097,29379.0
2023-11-13 12:10:00,163.03,163.53,163.03,163.47,28102.0,162.241,162.7386,162.241,162.6789,28102.0
2023-11-13 12:20:00,163.41,163.9,163.39,163.44,45164.0,162.6192,163.1068,162.5993,162.6491,45164.0
2023-11-13 12:30:00,163.44,163.65,163.37,163.52,20501.0,162.6491,162.858,162.5794,162.7287,20501.0
2023-11-13 12:40:00,163.54,163.58,163.18,163.39,18102.0,162.7486,162.7884,162.3903,162.5993,18102.0
2023-11-13 12:50:00,163.39,163.52,163.28,163.5,25120.0,162.5993,162.7287,162.4898,162.7088,25120.0
2023-11-13 13:00:00,163.5,163.58,163.22,163.31,28241.0,162.7088,162.7884,162.4301,162.5197,28241.0
2023-11-13 13:10:00,163.32,163.7,163.28,163.45,36966.0,162.5296,162.9078,162.4898,162.659,36966.0
2023-11-13 13:20:00,163.45,163.5,163.32,163.33,12277.0,162.659,162.7088,162.5296,162.5396,12277.0
2023-11-13 13:30:00,163.3,163.5,163.17,163.5,24359.0,162.5097,162.7088,162.3804,162.7088,24359.0
2023-11-13 13:40:00,163.49,163.72,163.44,163.58,27871.0,162.6988,162.9277,162.6491,162.7884,27871.0
2023-11-13 13:50:00,163.57,163.74,163.52,163.58,27263.0,162.7784,162.9476,162.7287,162.7884,27263.0
2023-11-13 14:00:00,163.61,163.62,163.44,163.47,15497.0,162.8182,162.8282,162.6491,162.6789,15497.0
2023-11-13 14:10:00,163.45,163.52,163.34,163.39,18237.0,162.659,162.7287,162.5495,162.5993,18237.0
2023-11-13 14:20:00,163.37,163.7,163.34,163.67,25234.0,162.5794,162.9078,162.5495,162.8779,25234.0
2023-11-13 14:30:00,163.7,163.84,163.61,163.69,30310.0,162.9078,163.0471,162.8182,162.8979,30310.0
2023-11-13 14:40:00,163.68,163.87,163.62,163.8,14769.0,162.8879,163.077,162.8282,163.0073,14769.0
2023-11-13 14:50:00,163.81,163.81,163.62,163.64,13453.0,163.0173,163.0173,162.8282,162.8481,13453.0
2023-11-13 15:00:00,163.63,163.76,163.47,163.61,22092.0,162.8381,162.9675,162.6789,162.8182,22092.0
2023-11-13 15:10:00,163.65,163.72,163.52,163.72,11038.0,162.858,162.9277,162.7287,162.9277,11038.0
2023-11-13 15:20:00,163.76,163.76,163.47,163.52,17012.0,162.9675,162.9675,162.6789,162.7287,17012.0
2023-11-13 15:30:00,163.52,163.52,162.95,162.98,35937.0,162.7287,162.7287,162.1614,162.1913,35937.0
2023-11-13 15:40:00,162.97,162.97,162.68,162.81,33137.0,162.1813,162.1813,161.8927,162.0221,33137.0
2023-11-13 15:50:00,162.77,163.2,162.66,162.67,190066.0,161.9823,162.4102,161.8728,161.8828,190066.0
2023-11-14 09:30:00,164.9,167.38,164.25,166.86,67070.0,164.102,166.57,163.4551,166.0525,67070.0
2023-11-14 09:40:00,166.79,167.1,165.69,166.48,37736.0,165.9828,166.2913,164.8882,165.6743,37736.0
2023-11-14 09:50:00,166.47,167.12,166.3,167.01,26688.0,165.6644,166.3113,165.4952,166.2018,26688.0
2023-11-14 10:00:00,166.96,167.14,166.77,167.01,30033.0,166.152,166.3312,165.9629,166.2018,30033.0
2023-11-14 10:10:00,167.02,167.31,166.92,166.99,17839.0,166.2117,166.5003,166.1122,166.1819,17839.0
2023-11-14 10:20:00,166.97,167.2,166.8,166.87,19328.0,166.162,166.3909,165.9928,166.0625,19328.0
2023-11-14 10:30:00,166.81,166.86,166.02,166.07,14111.0,166.0028,166.0525,165.2166,165.2663,14111.0
2023-11-14 10:40:00,166.15,166.18,165.73,165.91,9890.0,165.3459,165.3758,164.928,165.1071,9890.0
2023-11-14 10:50:00,165.92,166.0,165.7,165.92,11213.0,165.1171,165.1967,164.8981,165.1171,11213.0
2023-11-14 11:00:00,165.99,166.29,165.88,166.19,17015.0,165.1867,165.4853,165.0773,165.3858,17015.0
2023-11-14 11:10:00,166.26,166.75,166.24,166.38,10139.0,165.4554,165.943,165.4355,165.5748,10139.0
2023-11-14 11:20:00,166.47,166.47,166.23,166.34,13015.0,165.6644,165.6644,165.4256,165.535,13015.0
2023-11-14 11:30:00,166.34,166.45,166.16,166.38,19522.0,165.535,165.6445,165.3559,165.5748,19522.0
2023-11-14 11:40:00,166.4,166.68,166.16,166.17,113200.0,165.5947,165.8734,165.3559,165.3658,113200.0
2023-11-14 11:50:00,166.21,166.3,166.07,166.19,13325.0,165.4057,165.4952,165.2663,165.3858,13325.0
2023-11-14 12:00:00,166.21,166.44,166.01,166.01,15629.0,165.4057,165.6345,165.2066,165.2066,15629.0
2023-11-14 12:10:00,166.02,166.15,165.93,166.15,8970.0,165.2166,165.3459,165.127,165.3459,8970.0
2023-11-14 12:20:00,166.11,166.11,165.81,165.97,11451.0,165.3061,165.3061,165.0076,165.1668,11451.0
2023-11-14 12:30:00,165.94,166.23,165.89,166.14,12971.0,165.137,165.4256,165.0872,165.336,12971.0
2023-11-14 12:40:00,166.23,166.44,166.13,166.37,7011.0,165.4256,165.6345,165.326,165.5649,7011.0
2023-11-14 12:50:00,166.36,166.47,166.22,166.43,7277.0,165.5549,165.6644,165.4156,165.6246,7277.0
2023-11-14 13:00:00,166.41,166.57,166.33,166.34,15290.0,165.6047,165.7639,165.5251,165.535,15290.0
2023-11-14 13:10:00,166.33,166.34,166.18,166.21,9287.0,165.5251,165.535,165.3758,165.4057,9287.0
2023-11-14 13:20:00,166.24,166.29,166.2,166.2,9087.0,165.4355,165.4853,165.3957,165.3957,9087.0
2023-11-14 13:30:00,166.24,166.49,166.23,166.49,13078.0,165.4355,165.6843,165.4256,165.6843,13078.0
2023-11-14 13:40:00,166.49,166.52,166.21,166.32,8394.0,165.6843,165.7142,165.4057,165.5151,8394.0
2023-11-14 13:50:00,166.3,166.54,166.28,166.36,9860.0,165.4952,165.7341,165.4753,165.5549,9860.0
2023-11-14 14:00:00,166.35,166.49,166.31,166.42,8611.0,165.545,165.6843,165.5052,165.6146,8611.0
2023-11-14 14:10:00,166.45,166.63,166.37,166.59,10364.0,165.6445,165.8236,165.5649,165.7838,10364.0
2023-11-14 14:20:00,166.57,166.84,166.51,166.81,12386.0,165.7639,166.0326,165.7042,166.0028,12386.0
2023-11-14 14:30:00,166.82,167.2,166.82,167.18,17659.0,166.0127,166.3909,166.0127,166.371,17659.0
2023-11-14 14:40:00,167.21,167.39,167.12,167.3,19485.0,166.4008,166.5799,166.3113,166.4904,19485.0
2023-11-14 14:50:00,167.31,167.38,167.13,167.18,15671.0,166.5003,166.57,166.3212,166.371,15671.0
2023-11-14 15:00:00,167.18,167.26,167.05,167.08,16695.0,166.371,166.4506,166.2416,166.2714,16695.0
2023-11-14 15:10:00,167.08,167.27,167.08,167.25,17129.0,166.2714,166.4605,166.2714,166.4406,17129.0
2023-11-14 15:20:00,167.25,167.5,167.19,167.5,48912.0,166.4406,166.6894,166.3809,166.6894,48912.0
2023-11-14 15:30:00,167.49,167.51,167.31,167.37,29964.0,166.6795,166.6994,166.5003,166.56,29964.0
2023-11-14 15:40:00,167.34,167.37,167.07,167.08,34654.0,166.5302,166.56,166.2615,166.2714,34654.0
2023-11-14 15:50:00,167.01,167.16,166.83,167.09,121433.0,166.2018,166.3511,166.0227,166.2814,121433.0
2023-11-15 09:30:00,167.39,168.21,167.16,168.14,37871.0,166.5799,167.396,166.3511,167.3263,37871.0
2023-11-15 09:40:00,168.16,168.17,167.13,167.14,13301.0,167.3462,167.3562,166.3212,166.3312,13301.0
2023-11-15 09:50:00,167.14,167.48,166.97,167.11,9146.0,166.3312,166.6695,166.162,166.3013,9146.0
2023-11-15 10:00:00,167.12,167.42,167.04,167.37,14205.0,166.3113,166.6098,166.2316,166.56,14205.0
2023-11-15 10:10:00,167.32,167.58,167.23,167.52,14021.0,166.5103,166.769,166.4207,166.7093,14021.0
2023-11-15 10:20:00,167.56,167.78,167.5,167.5,18969.0,166.7491,166.9681,166.6894,166.6894,18969.0
2023-11-15 10:30:00,167.48,168.07,167.48,168.04,20213.0,166.6695,167.2567,166.6695,167.2268,20213.0
2023-11-15 10:40:00,168.09,168.23,167.78,167.88,12273.0,167.2766,167.4159,166.9681,167.0676,12273.0
2023-11-15 10:50:00,167.84,167.97,167.78,167.84,16755.0,167.0278,167.1571,166.9681,167.0278,16755.0
2023-11-15 11:00:00,167.79,167.96,167.62,167.71,25107.0,166.978,167.1472,166.8088,166.8984,25107.0
2023-11-15 11:10:00,167.77,167.85,167.51,167.63,10325.0,166.9581,167.0377,166.6994,166.8188,10325.0
2023-11-15 11:20:00,167.55,167.78,167.19,167.28,29948.0,166.7392,166.9681,166.3809,166.4705,29948.0
2023-11-15 11:30:00,167.24,167.25,166.67,166.67,6593.0,166.4307,166.4406,165.8634,165.8634,6593.0
2023-11-15 11:40:00,166.59,166.61,166.14,166.47,18688.0,165.7838,165.8037,165.336,165.6644,18688.0
2023-11-15 11:50:00,166.41,166.47,166.21,166.34,10627.0,165.6047,165.6644,165.4057,165.535,10627.0
2023-11-15 12:00:00,166.39,166.64,166.23,166.5,10536.0,165.5848,165.8336,165.4256,165.6943,10536.0
2023-11-15 12:10:00,166.47,166.47,166.23,166.3,7025.0,165.6644,165.6644,165.4256,165.4952,7025.0
2023-11-15 12:20:00,166.34,166.46,166.28,166.28,13542.0,165.535,165.6544,165.4753,165.4753,13542.0
2023-11-15 12:30:00,166.27,166.28,166.08,166.13,18015.0,165.4654,165.4753,165.2763,165.326,18015.0
2023-11-15 12:40:00,166.1,166.14,165.82,165.88,8543.0,165.2962,165.336,165.0175,165.0773,8543.0
2023-11-15 12:50:00,165.85,165.94,165.67,165.82,23227.0,165.0474,165.137,164.8683,165.0175,23227.0
2023-11-15 13:00:00,165.78,166.03,165.77,165.83,8944.0,164.9777,165.2265,164.9678,165.0275,8944.0
2023-11-15 13:10:00,165.85,165.97,165.82,165.96,6817.0,165.0474,165.1668,165.0175,165.1569,6817.0
2023-11-15 13:20:00,166.05,166.1,165.94,166.01,7331.0,165.2464,165.2962,165.137,165.2066,7331.0
2023-11-15 13:30:00,166.02,166.33,166.0,166.3,7209.0,165.2166,165.5251,165.1967,165.4952,7209.0
2023-11-15 13:40:00,166.28,166.36,166.18,166.18,9198.0,165.4753,165.5549,165.3758,165.3758,9198.0
2023-11-15 13:50:00,166.18,166.32,166.13,166.29,9285.0,165.3758,165.5151,165.326,165.4853,9285.0
2023-11-15 14:00:00,166.36,166.49,166.3,166.37,7762.0,165.5549,165.6843,165.4952,165.5649,7762.0
2023-11-15 14:10:00,166.34,166.38,166.09,166.09,8203.0,165.535,165.5748,165.2862,165.2862,8203.0
2023-11-15 14:20:00,166.07,166.29,165.99,166.25,11929.0,165.2663,165.4853,165.1867,165.4455,11929.0
2023-11-15 14:30:00,166.25,166.52,166.25,166.52,14795.0,165.4455,165.7142,165.4455,165.7142,14795.0
2023-11-15 14:40:00,166.51,166.51,166.28,166.3,7563.0,165.7042,165.7042,165.4753,165.4952,7563.0
2023-11-15 14:50:00,166.31,166.31,166.13,166.27,21627.0,165.5052,165.5052,165.326,165.4654,21627.0
2023-11-15 15:00:00,166.27,166.41,166.08,166.08,12522.0,165.4654,165.6047,165.2763,165.2763,12522.0
2023-11-15 15:10:00,166.07,166.14,165.99,166.05,14738.0,165.2663,165.336,165.1867,165.2464,14738.0
2023-11-15 15:20:00,166.0,166.05,165.89,166.0,17512.0,165.1967,165.2464,165.0872,165.1967,17512.0
2023-11-15 15:30:00,166.03,166.11,165.7,165.79,34299.0,165.2265,165.3061,164.8981,164.9877,34299.0
2023-11-15 15:40:00,165.78,165.85,165.51,165.52,44975.0,164.9777,165.0474,164.709,164.719,44975.0
2023-11-15 15:50:00,165.5,165.68,165.45,165.61,133070.0,164.6991,164.8782,164.6493,164.8086,133070.0
2023-11-16 09:30:00,165.23,166.47,164.92,166.39,20166.0,164.5779,165.813,164.2692,165.7334,20166.0
2023-11-16 09:40:00,166.31,166.86,166.04,166.85,12982.0,165.6537,166.2015,165.3847,166.1915,12982.0
2023-11-16 09:50:00,166.84,166.84,166.22,166.31,5729.0,166.1816,166.1816,165.564,165.6537,5729.0
2023-11-16 10:00:00,166.43,166.86,166.32,166.65,7852.0,165.7732,166.2015,165.6636,165.9923,7852.0
2023-11-16 10:10:00,166.68,166.85,166.53,166.59,10605.0,166.0222,166.1915,165.8728,165.9326,10605.0
2023-11-16 10:20:00,166.6,166.88,166.58,166.77,9277.0,165.9425,166.2214,165.9226,166.1119,9277.0
2023-11-16 10:30:00,166.82,167.12,166.65,166.65,9181.0,166.1617,166.4605,165.9923,165.9923,9181.0
2023-11-16 10:40:00,166.64,166.92,166.46,166.92,20487.0,165.9824,166.2613,165.8031,166.2613,20487.0
2023-11-16 10:50:00,166.93,167.04,166.69,166.69,8151.0,166.2712,166.3808,166.0322,166.0322,8151.0
2023-11-16 11:00:00,166.71,167.0,166.68,166.71,6888.0,166.0521,166.341,166.0222,166.0521,6888.0
2023-11-16 11:10:00,166.73,167.0,166.58,166.59,7111.0,166.072,166.341,165.9226,165.9326,7111.0
2023-11-16 11:20:00,166.61,166.69,166.47,166.51,7898.0,165.9525,166.0322,165.813,165.8529,7898.0
2023-11-16 11:30:00,166.54,166.54,166.13,166.2,26031.0,165.8828,165.8828,165.4744,165.5441,26031.0
2023-11-16 11:40:00,166.17,166.4,166.07,166.4,6880.0,165.5142,165.7433,165.4146,165.7433,6880.0
2023-11-16 11:50:00,166.45,166.71,166.45,166.62,10613.0,165.7931,166.0521,165.7931,165.9625,10613.0
2023-11-16 12:00:00,166.6,166.73,166.56,166.61,12260.0,165.9425,166.072,165.9027,165.9525,12260.0
2023-11-16 12:10:00,166.64,166.88,166.59,166.81,5215.0,165.9824,166.2214,165.9326,166.1517,5215.0
2023-11-16 12:20:00,166.76,166.93,166.72,166.88,5759.0,166.1019,166.2712,166.0621,166.2214,5759.0
2023-11-16 12:30:00,166.84,166.85,166.67,166.82,5185.0,166.1816,166.1915,166.0123,166.1617,5185.0
2023-11-16 12:40:00,166.8,166.88,166.71,166.78,5869.0,166.1417,166.2214,166.0521,166.1218,5869.0
2023-11-16 12:50:00,166.73,166.79,166.61,166.76,8858.0,166.072,166.1318,165.9525,166.1019,8858.0
2023-11-16 13:00:00,166.76,166.76,166.57,166.59,6316.0,166.1019,166.1019,165.9127,165.9326,6316.0
2023-11-16 13:10:00,166.58,166.59,166.31,166.34,14277.0,165.9226,165.9326,165.6537,165.6836,14277.0
2023-11-16 13:20:00,166.33,166.59,166.23,166.57,18107.0,165.6736,165.9326,165.574,165.9127,18107.0
2023-11-16 13:30:00,166.65,166.72,166.51,166.55,5082.0,165.9923,166.0621,165.8529,165.8927,5082.0
2023-11-16 13:40:00,166.47,166.64,166.43,166.53,4842.0,165.813,165.9824,165.7732,165.8728,4842.0
2023-11-16 13:50:00,166.53,166.63,166.49,166.61,5906.0,165.8728,165.9724,165.833,165.9525,5906.0
2023-11-16 14:00:00,166.71,166.85,166.65,166.84,6571.0,166.0521,166.1915,165.9923,166.1816,6571.0
2023-11-16 14:10:00,166.84,166.95,166.79,166.89,7696.0,166.1816,166.2912,166.1318,166.2314,7696.0
2023-11-16 14:20:00,166.86,166.86,166.45,166.47,13143.0,166.2015,166.2015,165.7931,165.813,13143.0
2023-11-16 14:30:00,166.47,166.78,166.41,166.73,6514.0,165.813,166.1218,165.7533,166.072,6514.0
2023-11-16 14:40:00,166.74,167.11,166.74,167.09,4805.0,166.082,166.4505,166.082,166.4306,4805.0
2023-11-16 14:50:00,167.14,167.14,166.83,166.87,22760.0,166.4804,166.4804,166.1716,166.2115,22760.0
2023-11-16 15:00:00,166.87,166.9,166.74,166.78,13768.0,166.2115,166.2414,166.082,166.1218,13768.0
2023-11-16 15:10:00,166.83,166.94,166.78,166.93,15722.0,166.1716,166.2812,166.1218,166.2712,15722.0
2023-11-16 15:20:00,166.99,167.05,166.8,166.93,8126.0,166.331,166.3908,166.1417,166.2712,8126.0
2023-11-16 15:30:00,166.95,167.01,166.79,166.84,9295.0,166.2912,166.3509,166.1318,166.1816,9295.0
2023-11-16 15:40:00,166.84,166.92,166.74,166.91,13052.0,166.1816,166.2613,166.082,166.2513,13052.0
2023-11-16 15:50:00,166.94,167.21,166.83,167.19,68861.0,166.2812,166.5501,166.1716,166.5302,68861.0
2023-11-17 09:30:00,168.25,168.56,167.78,168.46,59628.0,167.586,167.8948,167.1179,167.7952,59628.0
2023-11-17 09:40:00,168.47,168.47,168.01,168.21,11102.0,167.8052,167.8052,167.347,167.5462,11102.0
2023-11-17 09:50:00,168.21,168.28,167.81,168.14,11691.0,167.5462,167.6159,167.1478,167.4765,11691.0
2023-11-17 10:00:00,168.14,168.17,167.75,167.81,11465.0,167.4765,167.5063,167.088,167.1478,11465.0
2023-11-17 10:10:00,167.86,168.29,167.66,168.27,9639.0,167.1976,167.6259,166.9984,167.6059,9639.0
2023-11-17 10:20:00,168.27,168.27,167.93,168.05,7177.0,167.6059,167.6059,167.2673,167.3868,7177.0
2023-11-17 10:30:00,168.05,168.17,167.9,168.17,5941.0,167.3868,167.5063,167.2374,167.5063,5941.0
2023-11-17 10:40:00,168.19,168.19,168.0,168.0,8670.0,167.5263,167.5263,167.337,167.337,8670.0
2023-11-17 10:50:00,167.94,167.95,167.67,167.82,8765.0,167.2772,167.2872,167.0083,167.1577,8765.0
2023-11-17 11:00:00,167.84,167.93,167.54,167.85,14724.0,167.1776,167.2673,166.8788,167.1876,14724.0
2023-11-17 11:10:00,167.79,168.25,167.79,168.24,6078.0,167.1278,167.586,167.1278,167.5761,6078.0
2023-11-17 11:20:00,168.17,168.24,167.87,167.9,5099.0,167.5063,167.5761,167.2075,167.2374,5099.0
2023-11-17 11:30:00,167.9,168.18,167.9,168.1,13298.0,167.2374,167.5163,167.2374,167.4366,13298.0
2023-11-17 11:40:00,168.08,168.13,167.94,168.01,5497.0,167.4167,167.4665,167.2772,167.347,5497.0
2023-11-17 11:50:00,168.01,168.14,167.93,168.02,6176.0,167.347,167.4765,167.2673,167.3569,6176.0
2023-11-17 12:00:00,168.03,168.21,168.0,168.09,4723.0,167.3669,167.5462,167.337,167.4267,4723.0
2023-11-17 12:10:00,168.09,168.47,168.09,168.3,6459.0,167.4267,167.8052,167.4267,167.6358,6459.0
2023-11-17 12:20:00,168.3,168.35,168.23,168.25,5672.0,167.6358,167.6856,167.5661,167.586,5672.0
2023-11-17 12:30:00,168.28,168.54,168.28,168.53,5993.0,167.6159,167.8749,167.6159,167.8649,5993.0
2023-11-17 12:40:00,168.54,168.59,168.37,168.37,5092.0,167.8749,167.9247,167.7055,167.7055,5092.0
2023-11-17 12:50:00,168.38,168.46,168.36,168.42,4840.0,167.7155,167.7952,167.6956,167.7554,4840.0
2023-11-17 13:00:00,168.43,168.52,168.27,168.49,12703.0,167.7653,167.855,167.6059,167.8251,12703.0
2023-11-17 13:10:00,168.5,168.77,168.5,168.6,22410.0,167.835,168.104,167.835,167.9346,22410.0
2023-11-17 13:20:00,168.64,168.67,168.56,168.59,7540.0,167.9745,168.0044,167.8948,167.9247,7540.0
2023-11-17 13:30:00,168.6,168.67,168.53,168.56,7265.0,167.9346,168.0044,167.8649,167.8948,7265.0
2023-11-17 13:40:00,168.58,168.72,168.48,168.53,14442.0,167.9147,168.0542,167.8151,167.8649,14442.0
2023-11-17 13:50:00,168.52,168.58,168.41,168.53,20056.0,167.855,167.9147,167.7454,167.8649,20056.0
2023-11-17 14:00:00,168.53,168.9,168.52,168.81,14235.0,167.8649,168.2335,167.855,168.1438,14235.0
2023-11-17 14:10:00,168.83,168.83,168.69,168.71,3557.0,168.1637,168.1637,168.0243,168.0442,3557.0
2023-11-17 14:20:00,168.68,168.81,168.56,168.72,8408.0,168.0143,168.1438,167.8948,168.0542,8408.0
2023-11-17 14:30:00,168.74,168.76,168.49,168.64,15268.0,168.0741,168.094,167.8251,167.9745,15268.0
2023-11-17 14:40:00,168.62,168.69,168.49,168.52,13212.0,167.9546,168.0243,167.8251,167.855,13212.0
2023-11-17 14:50:00,168.53,168.72,168.5,168.51,15882.0,167.8649,168.0542,167.835,167.845,15882.0
2023-11-17 15:00:00,168.51,168.56,168.41,168.44,9543.0,167.845,167.8948,167.7454,167.7753,9543.0
2023-11-17 15:10:00,168.41,168.5,168.35,168.47,19831.0,167.7454,167.835,167.6856,167.8052,19831.0
2023-11-17 15:20:00,168.47,168.57,168.41,168.41,11264.0,167.8052,167.9048,167.7454,167.7454,11264.0
2023-11-17 15:30:00,168.47,168.48,168.02,168.17,26598.0,167.8052,167.8151,167.3569,167.5063,26598.0
2023-11-17 15:40:00,168.19,168.28,168.14,168.26,25468.0,167.5263,167.6159,167.4765,167.596,25468.0
2023-11-17 15:50:00,168.26,168.48,168.19,168.35,71827.0,167.596,167.8151,167.5263,167.6856,71827.0
2023-11-20 09:30:00,168.61,168.61,167.89,168.22,35857.0,167.9446,167.9446,167.2274,167.5561,35857.0
2023-11-20 09:40:00,168.33,168.71,167.77,167.79,17587.0,167.6657,168.0442,167.1079,167.1278,17587.0
2023-11-20 09:50:00,167.84,168.26,167.62,168.19,13548.0,167.1776,167.596,166.9585,167.5263,13548.0
2023-11-20 10:00:00,168.2,168.2,167.85,167.91,24812.0,167.5362,167.5362,167.1876,167.2474,24812.0
2023-11-20 10:10:00,167.98,168.06,167.56,167.69,16207.0,167.3171,167.3968,166.8987,167.0282,16207.0
2023-11-20 10:20:00,167.67,167.92,167.47,167.92,12829.0,167.0083,167.2573,166.8091,167.2573,12829.0
2023-11-20 10:30:00,167.91,167.96,167.71,167.8,12100.0,167.2474,167.2972,167.0482,167.1378,12100.0
2023-11-20 10:40:00,167.83,167.98,167.79,167.95,14131.0,167.1677,167.3171,167.1278,167.2872,14131.0
2023-11-20 10:50:00,167.91,167.94,167.79,167.85,8128.0,167.2474,167.2772,167.1278,167.1876,8128.0
2023-11-20 11:00:00,167.9,168.14,167.9,168.09,10876.0,167.2374,167.4765,167.2374,167.4267,10876.0
2023-11-20 11:10:00,168.11,168.22,167.93,167.94,14523.0,167.4466,167.5561,167.2673,167.2772,14523.0
2023-11-20 11:20:00,167.94,168.11,167.94,168.09,14490.0,167.2772,167.4466,167.2772,167.4267,14490.0
2023-11-20 11:30:00,168.08,168.2,168.07,168.08,16114.0,167.4167,167.5362,167.4067,167.4167,16114.0
2023-11-20 11:40:00,168.08,168.08,167.8,167.93,20960.0,167.4167,167.4167,167.1378,167.2673,20960.0
2023-11-20 11:50:00,168.0,168.12,167.93,168.07,7940.0,167.337,167.4565,167.2673,167.4067,7940.0
2023-11-20 12:00:00,168.05,168.22,168.01,168.08,11957.0,167.3868,167.5561,167.347,167.4167,11957.0
2023-11-20 12:10:00,168.11,168.31,168.11,168.28,7702.0,167.4466,167.6458,167.4466,167.6159,7702.0
2023-11-20 12:20:00,168.23,168.46,168.23,168.32,6755.0,167.5661,167.7952,167.5661,167.6557,6755.0
2023-11-20 12:30:00,168.3,168.34,168.15,168.33,6897.0,167.6358,167.6757,167.4864,167.6657,6897.0
2023-11-20 12:40:00,168.34,168.38,168.27,168.31,6897.0,167.6757,167.7155,167.6059,167.6458,6897.0
2023-11-20 12:50:00,168.31,168.35,168.18,168.3,7645.0,167.6458,167.6856,167.5163,167.6358,7645.0
2023-11-20 13:00:00,168.25,168.96,168.25,168.93,12162.0,167.586,168.2932,167.586,168.2633,12162.0
2023-11-20 13:10:00,168.91,168.92,168.8,168.8,5306.0,168.2434,168.2534,168.1339,168.1339,5306.0
2023-11-20 13:20:00,168.84,168.98,168.8,168.97,7391.0,168.1737,168.3131,168.1339,168.3032,7391.0
2023-11-20 13:30:00,168.98,169.22,168.97,169.2,12578.0,168.3131,168.5522,168.3032,168.5323,12578.0
2023-11-20 13:40:00,169.22,169.25,168.86,168.91,8602.0,168.5522,168.5821,168.1936,168.2434,8602.0
2023-11-20 13:50:00,168.95,169.09,168.91,169.09,7371.0,168.2833,168.4227,168.2434,168.4227,7371.0
2023-11-20 14:00:00,169.1,169.39,169.1,169.32,14219.0,168.4327,168.7215,168.4327,168.6518,14219.0
2023-11-20 14:10:00,169.3,169.31,169.05,169.05,9444.0,168.6319,168.6418,168.3829,168.3829,9444.0
2023-11-20 14:20:00,169.06,169.1,168.97,168.98,8613.0,168.3928,168.4327,168.3032,168.3131,8613.0
2023-11-20 14:30:00,168.97,169.26,168.97,169.25,10000.0,168.3032,168.592,168.3032,168.5821,10000.0
2023-11-20 14:40:00,169.25,169.33,169.11,169.11,13128.0,168.5821,168.6618,168.4426,168.4426,13128.0
2023-11-20 14:50:00,169.11,169.4,169.07,169.31,21694.0,168.4426,168.7315,168.4028,168.6418,21694.0
2023-11-20 15:00:00,169.34,169.39,169.19,169.31,9657.0,168.6717,168.7215,168.5223,168.6418,9657.0
2023-11-20 15:10:00,169.34,169.41,169.3,169.35,9668.0,168.6717,168.7414,168.6319,168.6817,9668.0
2023-11-20 15:20:00,169.31,169.36,169.03,169.35,16487.0,168.6418,168.6916,168.3629,168.6817,16487.0
2023-11-20 15:30:00,169.35,169.36,169.26,169.29,12540.0,168.6817,168.6916,168.592,168.6219,12540.0
2023-11-20 15:40:00,169.3,169.33,169.15,169.19,19819.0,168.6319,168.6618,168.4825,168.5223,19819.0
2023-11-20 15:50:00,169.16,169.28,169.01,169.17,74067.0,168.4924,168.612,168.343,168.5024,74067.0
2023-11-21 09:30:00,168.5,169.96,168.5,169.31,46790.0,167.835,169.2893,167.835,168.6418,46790.0
2023-11-21 09:40:00,169.31,169.6,169.23,169.47,38183.0,168.6418,168.9307,168.5622,168.8012,38183.0
2023-11-21 09:50:00,169.53,169.77,169.04,169.5,21003.0,168.861,169.1,168.3729,168.8311,21003.0
2023-11-21 10:00:00,169.47,169.52,169.29,169.41,15749.0,168.8012,168.851,168.6219,168.7414,15749.0
2023-11-21 10:10:00,169.4,169.58,169.35,169.5,30329.0,168.7315,168.9108,168.6817,168.8311,30329.0
2023-11-21 10:20:00,169.53,169.56,169.2,169.31,21142.0,168.861,168.8909,168.5323,168.6418,21142.0
2023-11-21 10:30:00,169.28,169.57,169.12,169.47,13628.0,168.612,168.9008,168.4526,168.8012,13628.0
2023-11-21 10:40:00,169.47,169.96,169.46,169.96,13918.0,168.8012,169.2893,168.7912,169.2893,13918.0
2023-11-21 10:50:00,169.9,170.1,169.78,169.83,17841.0,169.2295,169.4287,169.11,169.1598,17841.0
2023-11-21 11:00:00,169.84,170.0,169.74,169.8,20099.0,169.1697,169.3291,169.0701,169.1299,20099.0
2023-11-21 11:10:00,169.76,169.98,169.75,169.83,18501.0,169.0901,169.3092,169.0801,169.1598,18501.0
2023-11-21 11:20:00,169.85,170.02,169.75,169.79,21341.0,169.1797,169.349,169.0801,169.1199,21341.0
2023-11-21 11:30:00,169.88,169.88,169.62,169.79,14715.0,169.2096,169.2096,168.9506,169.1199,14715.0
2023-11-21 11:40:00,169.79,169.97,169.73,169.92,13668.0,169.1199,169.2992,169.0602,169.2494,13668.0
2023-11-21 11:50:00,169.91,170.09,169.85,169.89,21452.0,169.2395,169.4188,169.1797,169.2196,21452.0
2023-11-21 12:00:00,169.89,169.95,169.57,169.81,13956.0,169.2196,169.2793,168.9008,169.1399,13956.0
2023-11-21 12:10:00,169.85,169.96,169.83,169.84,16024.0,169.1797,169.2893,169.1598,169.1697,16024.0
2023-11-21 12:20:00,169.79,169.96,169.79,169.88,12784.0,169.1199,169.2893,169.1199,169.2096,12784.0
2023-11-21 12:30:00,169.89,169.89,169.72,169.86,11568.0,169.2196,169.2196,169.0502,169.1897,11568.0
2023-11-21 12:40:00,169.84,170.21,169.82,170.21,13176.0,169.1697,169.5383,169.1498,169.5383,13176.0
2023-11-21 12:50:00,170.21,170.23,170.16,170.18,13348.0,169.5383,169.5582,169.4885,169.5084,13348.0
2023-11-21 13:00:00,170.19,170.2,169.98,170.03,16142.0,169.5184,169.5283,169.3092,169.359,16142.0
2023-11-21 13:10:00,170.03,170.07,169.95,169.96,13647.0,169.359,169.3988,169.2793,169.2893,13647.0
2023-11-21 13:20:00,169.96,170.06,169.89,170.03,14980.0,169.2893,169.3889,169.2196,169.359,14980.0
2023-11-21 13:30:00,170.09,170.19,170.06,170.17,12308.0,169.4188,169.5184,169.3889,169.4984,12308.0
2023-11-21 13:40:00,170.16,170.33,170.11,170.28,12261.0,169.4885,169.6578,169.4387,169.608,12261.0
2023-11-21 13:50:00,170.3,170.33,170.12,170.12,10894.0,169.6279,169.6578,169.4486,169.4486,10894.0
2023-11-21 14:00:00,170.12,170.17,169.9,169.9,13272.0,169.4486,169.4984,169.2295,169.2295,13272.0
2023-11-21 14:10:00,169.93,170.19,169.88,169.96,11774.0,169.2594,169.5184,169.2096,169.2893,11774.0
2023-11-21 14:20:00,170.01,170.04,169.89,169.96,13791.0,169.3391,169.369,169.2196,169.2893,13791.0
2023-11-21 14:30:00,169.97,169.97,169.74,169.79,12790.0,169.2992,169.2992,169.0701,169.1199,12790.0
2023-11-21 14:40:00,169.81,169.82,169.71,169.75,12524.0,169.1399,169.1498,169.0403,169.0801,12524.0
2023-11-21 14:50:00,169.74,169.81,169.6,169.8,11147.0,169.0701,169.1399,168.9307,169.1299,11147.0
2023-11-21 15:00:00,169.84,169.98,169.63,169.63,11107.0,169.1697,169.3092,168.9606,168.9606,11107.0
2023-11-21 15:10:00,169.68,169.92,169.68,169.85,14074.0,169.0104,169.2494,169.0104,169.1797,14074.0
2023-11-21 15:20:00,169.86,169.9,169.52,169.76,25802.0,169.1897,169.2295,168.851,169.0901,25802.0
2023-11-21 15:30:00,169.78,169.81,169.62,169.75,29412.0,169.11,169.1399,168.9506,169.0801,29412.0
2023-11-21 15:40:00,169.77,169.98,169.73,169.98,19862.0,169.1,169.3092,169.0602,169.3092,19862.0
2023-11-21 15:50:00,170.01,170.01,169.77,169.85,84617.0,169.3391,169.3391,169.1,169.1797,84617.0
2023-11-22 09:30:00,171.34,171.39,170.73,171.27,19201.0,170.6638,170.7136,170.0562,170.5941,19201.0
2023-11-22 09:40:00,171.28,171.59,171.26,171.43,10881.0,170.6041,170.9128,170.5841,170.7535,10881.0
2023-11-22 09:50:00,171.38,171.97,171.31,171.89,14964.0,170.7037,171.2913,170.6339,171.2117,14964.0
2023-11-22 10:00:00,171.97,172.2,171.68,172.09,18674.0,171.2913,171.5204,171.0025,171.4109,18674.0
2023-11-22 10:10:00,172.03,172.13,171.88,172.06,13002.0,171.3511,171.4507,171.2017,171.381,13002.0
2023-11-22 10:20:00,171.99,172.37,171.99,172.34,9145.0,171.3113,171.6898,171.3113,171.6599,9145.0
2023-11-22 10:30:00,172.34,172.4,172.0,172.06,9255.0,171.6599,171.7196,171.3212,171.381,9255.0
2023-11-22 10:40:00,172.0,172.19,171.98,172.07,6976.0,171.3212,171.5105,171.3013,171.3909,6976.0
2023-11-22 10:50:00,172.08,172.11,171.5,171.69,20115.0,171.4009,171.4308,170.8232,171.0124,20115.0
2023-11-22 11:00:00,171.69,171.91,171.57,171.9,19822.0,171.0124,171.2316,170.8929,171.2216,19822.0
2023-11-22 11:10:00,171.94,172.0,171.84,171.97,6000.0,171.2615,171.3212,171.1619,171.2913,6000.0
2023-11-22 11:20:00,171.9,171.9,171.54,171.66,16553.0,171.2216,171.2216,170.863,170.9826,16553.0
2023-11-22 11:30:00,171.69,171.83,171.56,171.6,11403.0,171.0124,171.1519,170.883,170.9228,11403.0
2023-11-22 11:40:00,171.59,171.87,171.59,171.78,5816.0,170.9128,171.1917,170.9128,171.1021,5816.0
2023-11-22 11:50:00,171.81,171.87,171.69,171.76,9110.0,171.132,171.1917,171.0124,171.0822,9110.0
2023-11-22 12:00:00,171.82,171.93,171.6,171.62,15142.0,171.1419,171.2515,170.9228,170.9427,15142.0
2023-11-22 12:10:00,171.61,171.72,171.45,171.62,10823.0,170.9328,171.0423,170.7734,170.9427,10823.0
2023-11-22 12:20:00,171.64,171.66,171.37,171.45,21042.0,170.9626,170.9826,170.6937,170.7734,21042.0
2023-11-22 12:30:00,171.42,171.43,171.22,171.35,12454.0,170.7435,170.7535,170.5443,170.6738,12454.0
2023-11-22 12:40:00,171.33,171.33,171.07,171.14,5783.0,170.6539,170.6539,170.3949,170.4646,5783.0
2023-11-22 12:50:00,171.12,171.35,171.12,171.34,12533.0,170.4447,170.6738,170.4447,170.6638,12533.0
2023-11-22 13:00:00,171.38,171.52,171.38,171.44,8919.0,170.7037,170.8431,170.7037,170.7634,8919.0
2023-11-22 13:10:00,171.46,171.54,171.37,171.39,8293.0,170.7834,170.863,170.6937,170.7136,8293.0
2023-11-22 13:20:00,171.43,171.52,171.33,171.47,12002.0,170.7535,170.8431,170.6539,170.7933,12002.0
2023-11-22 13:30:00,171.49,171.49,171.3,171.43,6996.0,170.8132,170.8132,170.624,170.7535,6996.0
2023-11-22 13:40:00,171.46,171.5,171.25,171.27,7554.0,170.7834,170.8232,170.5742,170.5941,7554.0
2023-11-22 13:50:00,171.31,171.39,171.2,171.23,10150.0,170.6339,170.7136,170.5244,170.5543,10150.0
2023-11-22 14:00:00,171.22,171.36,171.2,171.34,15440.0,170.5443,170.6837,170.5244,170.6638,15440.0
2023-11-22 14:10:00,171.38,171.58,171.25,171.54,10874.0,170.7037,170.9029,170.5742,170.863,10874.0
2023-11-22 14:20:00,171.55,171.57,171.29,171.37,6125.0,170.873,170.8929,170.614,170.6937,6125.0
2023-11-22 14:30:00,171.36,171.4,170.89,170.93,8777.0,170.6837,170.7236,170.2156,170.2554,8777.0
2023-11-22 14:40:00,170.9,171.08,170.88,171.04,9108.0,170.2256,170.4049,170.2056,170.365,9108.0
2023-11-22 14:50:00,171.05,171.13,170.98,171.05,11130.0,170.375,170.4547,170.3052,170.375,11130.0
2023-11-22 15:00:00,171.06,171.14,170.96,170.97,14180.0,170.3849,170.4646,170.2853,170.2953,14180.0
2023-11-22 15:10:00,170.94,171.14,170.89,171.08,10113.0,170.2654,170.4646,170.2156,170.4049,10113.0
2023-11-22 15:20:00,171.08,171.39,171.0,171.39,11216.0,170.4049,170.7136,170.3252,170.7136,11216.0
2023-11-22 15:30:00,171.35,171.36,171.12,171.17,22693.0,170.6738,170.6837,170.4447,170.4945,22693.0
2023-11-22 15:40:00,171.18,171.33,171.18,171.3,18209.0,170.5045,170.6539,170.5045,170.624,18209.0
2023-11-22 15:50:00,171.26,171.35,171.03,171.06,87818.0,170.5841,170.6738,170.3551,170.3849,87818.0
2023-11-24 09:30:00,170.83,171.46,170.81,171.02,28637.0,170.1558,170.7834,170.1359,170.3451,28637.0
2023-11-24 09:40:00,171.02,171.15,170.62,170.76,21418.0,170.3451,170.4746,169.9467,170.0861,21418.0
2023-11-24 09:50:00,170.77,171.07,170.59,170.96,15442.0,170.0961,170.3949,169.9168,170.2853,15442.0
2023-11-24 10:00:00,170.91,171.2,170.83,171.0,24491.0,170.2355,170.5244,170.1558,170.3252,24491.0
2023-11-24 10:10:00,171.0,171.1,170.94,171.0,21259.0,170.3252,170.4248,170.2654,170.3252,21259.0
2023-11-24 10:20:00,171.0,171.03,170.84,170.9,19094.0,170.3252,170.3551,170.1658,170.2256,19094.0
2023-11-24 10:30:00,170.94,170.97,170.65,170.65,12340.0,170.2654,170.2953,169.9766,169.9766,12340.0
2023-11-24 10:40:00,170.68,170.87,170.61,170.71,19151.0,170.0064,170.1957,169.9367,170.0363,19151.0
2023-11-24 10:50:00,170.68,170.74,170.61,170.68,12060.0,170.0064,170.0662,169.9367,170.0064,12060.0
2023-11-24 11:00:00,170.69,170.95,170.62,170.66,12235.0,170.0164,170.2754,169.9467,169.9865,12235.0
2023-11-24 11:10:00,170.66,170.81,170.65,170.79,13629.0,169.9865,170.1359,169.9766,170.116,13629.0
2023-11-24 11:20:00,170.78,170.81,170.6,170.67,9389.0,170.106,170.1359,169.9267,169.9965,9389.0
2023-11-24 11:30:00,170.65,170.85,170.62,170.68,14282.0,169.9766,170.1758,169.9467,170.0064,14282.0
2023-11-24 11:40:00,170.71,170.71,170.42,170.47,14877.0,170.0363,170.0363,169.7475,169.7973,14877.0
2023-11-24 11:50:00,170.47,170.64,170.47,170.55,14581.0,169.7973,169.9666,169.7973,169.8769,14581.0
2023-11-24 12:00:00,170.54,170.61,170.31,170.5,18000.0,169.867,169.9367,169.6379,169.8271,18000.0
2023-11-24 12:10:00,170.51,170.56,170.38,170.46,15965.0,169.8371,169.8869,169.7076,169.7873,15965.0
2023-11-24 12:20:00,170.5,170.5,170.28,170.3,24609.0,169.8271,169.8271,169.608,169.6279,24609.0
2023-11-24 12:30:00,170.3,170.42,170.29,170.36,21060.0,169.6279,169.7475,169.618,169.6877,21060.0
2023-11-24 12:40:00,170.31,170.34,170.17,170.2,15342.0,169.6379,169.6678,169.4984,169.5283,15342.0
2023-11-24 12:50:00,170.17,170.18,169.83,169.83,81321.0,169.4984,169.5084,169.1598,169.1598,81321.0
2023-11-27 09:30:00,169.47,170.67,168.88,169.76,37351.0,168.8012,169.9965,168.2135,169.0901,37351.0
2023-11-27 09:40:00,169.68,170.24,169.3,169.75,15633.0,169.0104,169.5682,168.6319,169.0801,15633.0
2023-11-27 09:50:00,169.89,170.12,169.22,169.99,27607.0,169.2196,169.4486,168.5522,169.3192,27607.0
2023-11-27 10:00:00,169.98,170.14,169.61,169.84,19892.0,169.3092,169.4686,168.9407,169.1697,19892.0
2023-11-27 10:10:00,169.89,169.96,169.45,169.46,22500.0,169.2196,169.2893,168.7813,168.7912,22500.0
2023-11-27 10:20:00,169.46,169.67,169.24,169.52,25910.0,168.7912,169.0004,168.5721,168.851,25910.0
2023-11-27 10:30:00,169.59,169.95,169.58,169.8,17220.0,168.9207,169.2793,168.9108,169.1299,17220.0
2023-11-27 10:40:00,169.79,169.88,169.66,169.71,11445.0,169.1199,169.2096,168.9905,169.0403,11445.0
2023-11-27 10:50:00,169.73,170.02,169.71,169.84,17915.0,169.0602,169.349,169.0403,169.1697,17915.0
2023-11-27 11:00:00,169.84,169.99,169.65,169.97,17291.0,169.1697,169.3192,168.9805,169.2992,17291.0
2023-11-27 11:10:00,169.99,170.04,169.84,169.92,16631.0,169.3192,169.369,169.1697,169.2494,16631.0
2023-11-27 11:20:00,169.94,170.06,169.78,169.96,25069.0,169.2694,169.3889,169.11,169.2893,25069.0
2023-11-27 11:30:00,169.98,170.06,169.76,169.76,24355.0,169.3092,169.3889,169.0901,169.0901,24355.0
2023-11-27 11:40:00,169.82,169.93,169.75,169.92,14530.0,169.1498,169.2594,169.0801,169.2494,14530.0
2023-11-27 11:50:00,169.93,170.11,169.81,169.81,20247.0,169.2594,169.4387,169.1399,169.1399,20247.0
2023-11-27 12:00:00,169.81,169.92,169.75,169.89,16387.0,169.1399,169.2494,169.0801,169.2196,16387.0
2023-11-27 12:10:00,169.92,170.0,169.76,169.76,16039.0,169.2494,169.3291,169.0901,169.0901,16039.0
2023-11-27 12:20:00,169.75,169.76,169.48,169.56,14229.0,169.0801,169.0901,168.8112,168.8909,14229.0
2023-11-27 12:30:00,169.57,169.76,169.54,169.56,19518.0,168.9008,169.0901,168.8709,168.8909,19518.0
2023-11-27 12:40:00,169.56,169.65,169.27,169.35,16769.0,168.8909,168.9805,168.602,168.6817,16769.0
2023-11-27 12:50:00,169.34,169.43,169.21,169.21,20518.0,168.6717,168.7614,168.5422,168.5422,20518.0
2023-11-27 13:00:00,169.23,169.27,169.08,169.21,21120.0,168.5622,168.602,168.4127,168.5422,21120.0
2023-11-27 13:10:00,169.2,169.49,169.14,169.44,14686.0,168.5323,168.8211,168.4725,168.7713,14686.0
2023-11-27 13:20:00,169.43,169.47,169.2,169.34,15834.0,168.7614,168.8012,168.5323,168.6717,15834.0
2023-11-27 13:30:00,169.34,169.43,169.14,169.19,20292.0,168.6717,168.7614,168.4725,168.5223,20292.0
2023-11-27 13:40:00,169.24,169.34,169.21,169.22,19838.0,168.5721,168.6717,168.5422,168.5522,19838.0
2023-11-27 13:50:00,169.2,169.3,169.17,169.25,19433.0,168.5323,168.6319,168.5024,168.5821,19433.0
2023-11-27 14:00:00,169.27,169.4,169.2,169.22,35184.0,168.602,168.7315,168.5323,168.5522,35184.0
2023-11-27 14:10:00,169.23,169.31,169.13,169.13,12438.0,168.5622,168.6418,168.4625,168.4625,12438.0
2023-11-27 14:20:00,169.13,169.18,168.91,169.0,21514.0,168.4625,168.5124,168.2434,168.3331,21514.0
2023-11-27 14:30:00,169.01,169.03,168.77,168.86,38847.0,168.343,168.3629,168.104,168.1936,38847.0
2023-11-27 14:40:00,168.83,168.84,168.52,168.57,24169.0,168.1637,168.1737,167.855,167.9048,24169.0
2023-11-27 14:50:00,168.57,168.72,168.45,168.7,59021.0,167.9048,168.0542,167.7852,168.0342,59021.0
2023-11-27 15:00:00,168.72,169.01,168.55,168.98,49553.0,168.0542,168.343,167.8848,168.3131,49553.0
2023-11-27 15:10:00,168.97,169.25,168.96,169.25,21651.0,168.3032,168.5821,168.2932,168.5821,21651.0
2023-11-27 15:20:00,169.24,169.4,169.18,169.39,21646.0,168.5721,168.7315,168.5124,168.7215,21646.0
2023-11-27 15:30:00,169.4,169.59,169.35,169.4,32879.0,168.7315,168.9207,168.6817,168.7315,32879.0
2023-11-27 15:40:00,169.39,169.41,168.98,169.03,32883.0,168.7215,168.7414,168.3131,168.3629,32883.0
2023-11-27 15:50:00,169.02,169.1,168.72,168.76,181122.0,168.353,168.4327,168.0542,168.094,181122.0
2023-11-28 09:30:00,168.63,168.96,168.41,168.53,23547.0,167.9645,168.2932,167.7454,167.8649,23547.0
2023-11-28 09:40:00,168.58,168.6,168.32,168.37,8943.0,167.9147,167.9346,167.6557,167.7055,8943.0
2023-11-28 09:50:00,168.36,168.37,168.22,168.26,3870.0,167.6956,167.7055,167.5561,167.596,3870.0
2023-11-28 10:00:00,168.18,168.41,167.79,168.11,14686.0,167.5163,167.7454,167.1278,167.4466,14686.0
2023-11-28 10:10:00,168.1,168.24,168.02,168.08,14396.0,167.4366,167.5761,167.3569,167.4167,14396.0
2023-11-28 10:20:00,168.1,168.27,168.05,168.11,7770.0,167.4366,167.6059,167.3868,167.4466,7770.0
2023-11-28 10:30:00,168.07,168.15,167.86,168.15,16187.0,167.4067,167.4864,167.1976,167.4864,16187.0
2023-11-28 10:40:00,168.24,168.68,168.24,168.45,11180.0,167.5761,168.0143,167.5761,167.7852,11180.0
2023-11-28 10:50:00,168.48,168.48,168.08,168.22,10639.0,167.8151,167.8151,167.4167,167.5561,10639.0
2023-11-28 11:00:00,168.24,168.28,168.01,168.1,8957.0,167.5761,167.6159,167.347,167.4366,8957.0
2023-11-28 11:10:00,168.09,168.48,168.07,168.37,8378.0,167.4267,167.8151,167.4067,167.7055,8378.0
2023-11-28 11:20:00,168.39,168.45,168.29,168.38,7011.0,167.7255,167.7852,167.6259,167.7155,7011.0
2023-11-28 11:30:00,168.41,168.65,168.41,168.58,8712.0,167.7454,167.9844,167.7454,167.9147,8712.0
2023-11-28 11:40:00,168.57,168.62,168.44,168.52,10895.0,167.9048,167.9546,167.7753,167.855,10895.0
2023-11-28 11:50:00,168.51,168.51,168.33,168.35,15134.0,167.845,167.845,167.6657,167.6856,15134.0
2023-11-28 12:00:00,168.39,168.53,168.35,168.4,6474.0,167.7255,167.8649,167.6856,167.7354,6474.0
2023-11-28 12:10:00,168.41,168.43,168.23,168.25,6062.0,167.7454,167.7653,167.5661,167.586,6062.0
2023-11-28 12:20:00,168.24,168.28,168.16,168.16,5496.0,167.5761,167.6159,167.4964,167.4964,5496.0
2023-11-28 12:30:00,168.14,168.14,167.89,168.02,7488.0,167.4765,167.4765,167.2274,167.3569,7488.0
2023-11-28 12:40:00,168.02,168.05,167.9,167.91,4412.0,167.3569,167.3868,167.2374,167.2474,4412.0
2023-11-28 12:50:00,167.91,168.13,167.62,167.67,22010.0,167.2474,167.4665,166.9585,167.0083,22010.0
2023-11-28 13:00:00,167.63,167.66,167.31,167.62,6391.0,166.9685,166.9984,166.6497,166.9585,6391.0
2023-11-28 13:10:00,167.65,167.68,167.53,167.68,5883.0,166.9884,167.0183,166.8689,167.0183,5883.0
2023-11-28 13:20:00,167.76,167.98,167.71,167.97,6095.0,167.098,167.3171,167.0482,167.3071,6095.0
2023-11-28 13:30:00,167.98,168.07,167.88,168.03,7440.0,167.3171,167.4067,167.2175,167.3669,7440.0
2023-11-28 13:40:00,168.02,168.12,167.93,168.06,7128.0,167.3569,167.4565,167.2673,167.3968,7128.0
2023-11-28 13:50:00,168.05,168.12,167.86,167.88,4172.0,167.3868,167.4565,167.1976,167.2175,4172.0
2023-11-28 14:00:00,167.9,167.95,167.83,167.87,5711.0,167.2374,167.2872,167.1677,167.2075,5711.0
2023-11-28 14:10:00,167.94,168.06,167.75,167.75,6367.0,167.2772,167.3968,167.088,167.088,6367.0
2023-11-28 14:20:00,167.79,167.85,167.71,167.79,7017.0,167.1278,167.1876,167.0482,167.1278,7017.0
2023-11-28 14:30:00,167.81,168.02,167.75,167.92,7628.0,167.1478,167.3569,167.088,167.2573,7628.0
2023-11-28 14:40:00,167.94,168.01,167.79,167.83,6416.0,167.2772,167.347,167.1278,167.1677,6416.0
2023-11-28 14:50:00,167.82,167.86,167.65,167.68,14676.0,167.1577,167.1976,166.9884,167.0183,14676.0
2023-11-28 15:00:00,167.67,167.72,167.44,167.49,11008.0,167.0083,167.0581,166.7792,166.829,11008.0
2023-11-28 15:10:00,167.48,167.74,167.48,167.71,14278.0,166.8191,167.078,166.8191,167.0482,14278.0
2023-11-28 15:20:00,167.71,167.78,167.52,167.78,25545.0,167.0482,167.1179,166.8589,167.1179,25545.0
2023-11-28 15:30:00,167.79,167.8,167.57,167.61,24047.0,167.1278,167.1378,166.9087,166.9485,24047.0
2023-11-28 15:40:00,167.61,167.66,167.39,167.44,34113.0,166.9485,166.9984,166.7294,166.7792,34113.0
2023-11-28 15:50:00,167.46,167.61,167.34,167.36,124045.0,166.7991,166.9485,166.6796,166.6995,124045.0
2023-11-29 09:30:00,168.24,168.47,167.62,167.71,25009.0,167.5761,167.8052,166.9585,167.0482,25009.0
2023-11-29 09:40:00,167.68,167.98,167.6,167.92,36532.0,167.0183,167.3171,166.9386,167.2573,36532.0
2023-11-29 09:50:00,168.1,168.33,167.99,168.06,129680.0,167.4366,167.6657,167.327,167.3968,129680.0
2023-11-29 10:00:00,168.09,168.39,167.37,167.38,44571.0,167.4267,167.7255,166.7095,166.7195,44571.0
2023-11-29 10:10:00,167.47,167.61,167.18,167.19,7390.0,166.8091,166.9485,166.5202,166.5302,7390.0
2023-11-29 10:20:00,167.17,167.24,166.82,167.24,16691.0,166.5103,166.58,166.1617,166.58,16691.0
2023-11-29 10:30:00,167.25,167.61,166.98,167.36,17264.0,166.59,166.9485,166.321,166.6995,17264.0
2023-11-29 10:40:00,167.36,167.73,167.34,167.62,8638.0,166.6995,167.0681,166.6796,166.9585,8638.0
2023-11-29 10:50:00,167.67,168.06,167.67,167.95,14324.0,167.0083,167.3968,167.0083,167.2872,14324.0
2023-11-29 11:00:00,167.98,168.12,167.8,167.8,9215.0,167.3171,167.4565,167.1378,167.1378,9215.0
2023-11-29 11:10:00,167.82,167.84,167.43,167.57,26514.0,167.1577,167.1776,166.7693,166.9087,26514.0
2023-11-29 11:20:00,167.71,167.71,167.22,167.37,19416.0,167.0482,167.0482,166.5601,166.7095,19416.0
2023-11-29 11:30:00,167.45,167.5,167.09,167.33,9978.0,166.7892,166.839,166.4306,166.6697,9978.0
2023-11-29 11:40:00,167.28,167.38,167.2,167.23,5933.0,166.6199,166.7195,166.5402,166.57,5933.0
2023-11-29 11:50:00,167.19,167.41,167.18,167.37,5422.0,166.5302,166.7493,166.5202,166.7095,5422.0
2023-11-29 12:00:00,167.36,167.54,167.32,167.54,6402.0,166.6995,166.8788,166.6597,166.8788,6402.0
2023-11-29 12:10:00,167.58,167.7,167.51,167.66,5137.0,166.9187,167.0382,166.8489,166.9984,5137.0
2023-11-29 12:20:00,167.71,167.79,167.56,167.76,9395.0,167.0482,167.1278,166.8987,167.098,9395.0
2023-11-29 12:30:00,167.85,167.9,167.76,167.78,4841.0,167.1876,167.2374,167.098,167.1179,4841.0
2023-11-29 12:40:00,167.82,167.82,167.62,167.68,5466.0,167.1577,167.1577,166.9585,167.0183,5466.0
2023-11-29 12:50:00,167.67,167.67,167.47,167.63,8745.0,167.0083,167.0083,166.8091,166.9685,8745.0
2023-11-29 13:00:00,167.62,167.64,167.26,167.26,11012.0,166.9585,166.9784,166.5999,166.5999,11012.0
2023-11-29 13:10:00,167.29,167.51,167.25,167.44,6421.0,166.6298,166.8489,166.59,166.7792,6421.0
2023-11-29 13:20:00,167.46,167.48,167.38,167.42,7393.0,166.7991,166.8191,166.7195,166.7593,7393.0
2023-11-29 13:30:00,167.39,167.4,167.22,167.39,4405.0,166.7294,166.7394,166.5601,166.7294,4405.0
2023-11-29 13:40:00,167.34,167.34,167.09,167.09,9571.0,166.6796,166.6796,166.4306,166.4306,9571.0
2023-11-29 13:50:00,167.13,167.2,167.06,167.16,7719.0,166.4704,166.5402,166.4007,166.5003,7719.0
2023-11-29 14:00:00,167.17,167.24,166.92,166.92,9394.0,166.5103,166.58,166.2613,166.2613,9394.0
2023-11-29 14:10:00,166.93,167.06,166.86,166.87,9277.0,166.2712,166.4007,166.2015,166.2115,9277.0
2023-11-29 14:20:00,166.84,166.93,166.79,166.79,9136.0,166.1816,166.2712,166.1318,166.1318,9136.0
2023-11-29 14:30:00,166.76,166.83,166.38,166.59,18528.0,166.1019,166.1716,165.7234,165.9326,18528.0
2023-11-29 14:40:00,166.58,166.69,166.53,166.67,18215.0,165.9226,166.0322,165.8728,166.0123,18215.0
2023-11-29 14:50:00,166.65,166.9,166.65,166.87,8728.0,165.9923,166.2414,165.9923,166.2115,8728.0
2023-11-29 15:00:00,166.88,166.98,166.84,166.98,10356.0,166.2214,166.321,166.1816,166.321,10356.0
2023-11-29 15:10:00,166.96,166.96,166.74,166.83,10916.0,166.3011,166.3011,166.082,166.1716,10916.0
2023-11-29 15:20:00,166.84,166.92,166.71,166.91,15391.0,166.1816,166.2613,166.0521,166.2513,15391.0
2023-11-29 15:30:00,166.86,166.89,166.59,166.66,27465.0,166.2015,166.2314,165.9326,166.0023,27465.0
2023-11-29 15:40:00,166.68,166.79,166.62,166.67,29418.0,166.0222,166.1318,165.9625,166.0123,29418.0
2023-11-29 15:50:00,166.69,166.73,166.51,166.7,101058.0,166.0322,166.072,165.8529,166.0421,101058.0
2023-11-30 09:30:00,166.66,166.66,165.74,165.86,24474.0,166.0023,166.0023,165.0859,165.2055,24474.0
2023-11-30 09:40:00,165.81,166.06,165.4,165.52,16392.0,165.1557,165.4047,164.7473,164.8668,16392.0
2023-11-30 09:50:00,165.58,166.46,165.52,166.22,20131.0,164.9266,165.8031,164.8668,165.564,20131.0
2023-11-30 10:00:00,166.3,166.39,165.54,165.58,17481.0,165.6437,165.7334,164.8867,164.9266,17481.0
2023-11-30 10:10:00,165.57,165.92,165.51,165.79,19196.0,164.9166,165.2652,164.8568,165.1357,19196.0
2023-11-30 10:20:00,165.71,165.88,165.55,165.67,8922.0,165.056,165.2254,164.8967,165.0162,8922.0
2023-11-30 10:30:00,165.62,165.84,165.26,165.31,15205.0,164.9664,165.1855,164.6078,164.6576,15205.0
2023-11-30 10:40:00,165.34,165.6,165.25,165.41,11442.0,164.6875,164.9465,164.5979,164.7572,11442.0
2023-11-30 10:50:00,165.4,165.68,165.32,165.68,42313.0,164.7473,165.0262,164.6676,165.0262,42313.0
2023-11-30 11:00:00,165.64,165.95,165.62,165.85,17184.0,164.9863,165.2951,164.9664,165.1955,17184.0
2023-11-30 11:10:00,165.86,166.18,165.72,165.96,9954.0,165.2055,165.5242,165.066,165.3051,9954.0
2023-11-30 11:20:00,165.92,166.37,165.92,166.27,10880.0,165.2652,165.7134,165.2652,165.6138,10880.0
2023-11-30 11:30:00,166.33,166.35,166.14,166.17,6767.0,165.6736,165.6935,165.4843,165.5142,6767.0
2023-11-30 11:40:00,166.19,166.45,166.08,166.42,10297.0,165.5342,165.7931,165.4246,165.7632,10297.0
2023-11-30 11:50:00,166.51,166.61,166.31,166.33,7091.0,165.8529,165.9525,165.6537,165.6736,7091.0
2023-11-30 12:00:00,166.28,166.7,166.24,166.68,9157.0,165.6238,166.0421,165.584,166.0222,9157.0
2023-11-30 12:10:00,166.7,166.75,166.54,166.61,10633.0,166.0421,166.0919,165.8828,165.9525,10633.0
2023-11-30 12:20:00,166.53,166.63,166.45,166.53,5456.0,165.8728,165.9724,165.7931,165.8728,5456.0
2023-11-30 12:30:00,166.6,166.73,166.57,166.67,5653.0,165.9425,166.072,165.9127,166.0123,5653.0
2023-11-30 12:40:00,166.7,167.0,166.7,166.85,5679.0,166.0421,166.341,166.0421,166.1915,5679.0
2023-11-30 12:50:00,166.89,166.91,166.74,166.81,6952.0,166.2314,166.2513,166.082,166.1517,6952.0
2023-11-30 13:00:00,166.78,166.84,166.66,166.81,7706.0,166.1218,166.1816,166.0023,166.1517,7706.0
2023-11-30 13:10:00,166.84,166.88,166.75,166.82,8585.0,166.1816,166.2214,166.0919,166.1617,8585.0
2023-11-30 13:20:00,166.82,166.95,166.72,166.72,5529.0,166.1617,166.2912,166.0621,166.0621,5529.0
2023-11-30 13:30:00,166.77,167.01,166.65,166.93,5965.0,166.1119,166.3509,165.9923,166.2712,5965.0
2023-11-30 13:40:00,166.92,166.97,166.82,166.9,5892.0,166.2613,166.3111,166.1617,166.2414,5892.0
2023-11-30 13:50:00,166.92,167.02,166.79,167.01,7984.0,166.2613,166.3609,166.1318,166.3509,7984.0
2023-11-30 14:00:00,166.97,167.03,166.93,167.0,6785.0,166.3111,166.3708,166.2712,166.341,6785.0
2023-11-30 14:10:00,167.03,167.13,166.93,167.09,7380.0,166.3708,166.4704,166.2712,166.4306,7380.0
2023-11-30 14:20:00,167.08,167.15,167.04,167.12,8245.0,166.4206,166.4904,166.3808,166.4605,8245.0
2023-11-30 14:30:00,167.17,167.31,167.13,167.23,10019.0,166.5103,166.6497,166.4704,166.57,10019.0
2023-11-30 14:40:00,167.26,167.39,167.24,167.37,8567.0,166.5999,166.7294,166.58,166.7095,8567.0
2023-11-30 14:50:00,167.36,167.37,167.28,167.34,14209.0,166.6995,166.7095,166.6199,166.6796,14209.0
2023-11-30 15:00:00,167.39,167.39,166.82,166.82,13570.0,166.7294,166.7294,166.1617,166.1617,13570.0
2023-11-30 15:10:00,166.85,166.91,166.7,166.73,14427.0,166.1915,166.2513,166.0421,166.072,14427.0
2023-11-30 15:20:00,166.72,166.75,166.47,166.59,19178.0,166.0621,166.0919,165.813,165.9326,19178.0
2023-11-30 15:30:00,166.55,166.86,166.49,166.85,18824.0,165.8927,166.2015,165.833,166.1915,18824.0
2023-11-30 15:40:00,166.9,167.36,166.9,167.19,26999.0,166.2414,166.6995,166.2414,166.5302,26999.0
2023-11-30 15:50:00,167.28,167.7,167.1,167.53,130220.0,166.6199,167.0382,166.4406,166.8689,130220.0
2023-12-01 09:30:00,167.72,168.87,167.72,168.45,20728.0,167.0581,168.2036,167.0581,167.7852,20728.0
2023-12-01 09:40:00,168.51,169.47,168.51,169.27,11375.0,167.845,168.8012,167.845,168.602,11375.0
2023-12-01 09:50:00,169.23,169.6,168.92,169.56,21228.0,168.5622,168.9307,168.2534,168.8909,21228.0
2023-12-01 10:00:00,169.68,170.72,169.68,170.71,42624.0,169.0104,170.0463,169.0104,170.0363,42624.0
2023-12-01 10:10:00,170.72,170.79,169.82,170.11,25441.0,170.0463,170.116,169.1498,169.4387,25441.0
2023-12-01 10:20:00,170.12,170.32,170.05,170.27,19472.0,169.4486,169.6479,169.3789,169.5981,19472.0
2023-12-01 10:30:00,170.21,170.46,170.13,170.46,22896.0,169.5383,169.7873,169.4586,169.7873,22896.0
2023-12-01 10:40:00,170.44,170.74,170.43,170.71,16402.0,169.7674,170.0662,169.7574,170.0363,16402.0
2023-12-01 10:50:00,170.68,170.68,170.32,170.32,9212.0,170.0064,170.0064,169.6479,169.6479,9212.0
2023-12-01 11:00:00,170.07,170.46,169.99,170.31,15635.0,169.3988,169.7873,169.3192,169.6379,15635.0
2023-12-01 11:10:00,170.31,170.6,170.29,170.43,9600.0,169.6379,169.9267,169.618,169.7574,9600.0
2023-12-01 11:20:00,170.38,170.85,170.32,170.85,8370.0,169.7076,170.1758,169.6479,170.1758,8370.0
2023-12-01 11:30:00,170.77,170.81,170.34,170.4,10341.0,170.0961,170.1359,169.6678,169.7275,10341.0
2023-12-01 11:40:00,170.34,170.76,170.3,170.74,9872.0,169.6678,170.0861,169.6279,170.0662,9872.0
2023-12-01 11:50:00,170.75,171.08,170.7,170.99,10750.0,170.0762,170.4049,170.0264,170.3152,10750.0
2023-12-01 12:00:00,170.99,171.43,170.95,171.35,10238.0,170.3152,170.7535,170.2754,170.6738,10238.0
2023-12-01 12:10:00,171.33,171.52,171.22,171.28,11430.0,170.6539,170.8431,170.5443,170.6041,11430.0
2023-12-01 12:20:00,171.24,171.39,171.21,171.39,15685.0,170.5642,170.7136,170.5343,170.7136,15685.0
2023-12-01 12:30:00,171.34,171.39,171.09,171.23,12768.0,170.6638,170.7136,170.4148,170.5543,12768.0
2023-12-01 12:40:00,171.21,171.28,171.12,171.12,7456.0,170.5343,170.6041,170.4447,170.4447,7456.0
2023-12-01 12:50:00,171.13,171.28,171.1,171.24,9543.0,170.4547,170.6041,170.4248,170.5642,9543.0
2023-12-01 13:00:00,171.26,171.33,171.19,171.25,6019.0,170.5841,170.6539,170.5144,170.5742,6019.0
2023-12-01 13:10:00,171.22,171.28,171.08,171.21,5872.0,170.5443,170.6041,170.4049,170.5343,5872.0
2023-12-01 13:20:00,171.19,171.27,171.08,171.08,11353.0,170.5144,170.5941,170.4049,170.4049,11353.0
2023-12-01 13:30:00,171.07,171.13,170.78,170.79,8580.0,170.3949,170.4547,170.106,170.116,8580.0
2023-12-01 13:40:00,170.78,171.02,170.78,170.83,15451.0,170.106,170.3451,170.106,170.1558,15451.0
2023-12-01 13:50:00,170.83,170.87,170.66,170.67,8894.0,170.1558,170.1957,169.9865,169.9965,8894.0
2023-12-01 14:00:00,170.68,170.84,170.45,170.45,16723.0,170.0064,170.1658,169.7773,169.7773,16723.0
2023-12-01 14:10:00,170.43,170.75,170.43,170.67,6795.0,169.7574,170.0762,169.7574,169.9965,6795.0
2023-12-01 14:20:00,170.68,170.87,170.63,170.73,9477.0,170.0064,170.1957,169.9566,170.0562,9477.0
2023-12-01 14:30:00,170.75,171.01,170.75,170.93,8895.0,170.0762,170.3351,170.0762,170.2554,8895.0
2023-12-01 14:40:00,170.91,170.95,170.71,170.76,7816.0,170.2355,170.2754,170.0363,170.0861,7816.0
2023-12-01 14:50:00,170.76,170.93,170.76,170.93,7831.0,170.0861,170.2554,170.0861,170.2554,7831.0
2023-12-01 15:00:00,170.93,171.16,170.86,171.03,12295.0,170.2554,170.4845,170.1857,170.3551,12295.0
2023-12-01 15:10:00,171.0,171.1,170.97,171.05,11171.0,170.3252,170.4248,170.2953,170.375,11171.0
2023-12-01 15:20:00,171.09,171.31,170.98,171.3,25750.0,170.4148,170.6339,170.3052,170.624,25750.0
2023-12-01 15:30:00,171.28,171.29,171.06,171.06,15314.0,170.6041,170.614,170.3849,170.3849,15314.0
2023-12-01 15:40:00,171.07,171.21,170.99,171.11,19549.0,170.3949,170.5343,170.3152,170.4347,19549.0
2023-12-01 15:50:00,171.08,171.08,170.61,170.82,83207.0,170.4049,170.4049,169.9367,170.1459,83207.0
2023-12-04 09:30:00,170.61,172.81,170.61,172.76,42673.0,169.9367,172.128,169.9367,172.0782,42673.0
2023-12-04 09:40:00,172.78,174.1,172.73,174.1,47369.0,172.0981,173.4129,172.0483,173.4129,47369.0
2023-12-04 09:50:00,173.99,174.0,172.34,172.76,31424.0,173.3034,173.3133,171.6599,172.0782,31424.0
2023-12-04 10:00:00,172.65,172.99,172.2,172.9,20639.0,171.9687,172.3073,171.5204,172.2177,20639.0
2023-12-04 10:10:00,172.93,173.13,172.55,172.55,11292.0,172.2476,172.4468,171.8691,171.8691,11292.0
2023-12-04 10:20:00,172.64,172.72,172.03,172.2,9484.0,171.9587,172.0384,171.3511,171.5204,9484.0
2023-12-04 10:30:00,172.14,172.15,171.72,171.84,7473.0,171.4607,171.4706,171.0423,171.1619,7473.0
2023-12-04 10:40:00,171.88,172.43,171.88,172.37,12774.0,171.2017,171.7495,171.2017,171.6898,12774.0
2023-12-04 10:50:00,172.36,172.4,172.05,172.17,13811.0,171.6798,171.7196,171.371,171.4906,13811.0
2023-12-04 11:00:00,172.11,172.15,171.83,172.14,11019.0,171.4308,171.4706,171.1519,171.4607,11019.0
2023-12-04 11:10:00,172.13,172.4,172.13,172.35,6111.0,171.4507,171.7196,171.4507,171.6698,6111.0
2023-12-04 11:20:00,172.35,172.35,171.71,171.9,6472.0,171.6698,171.6698,171.0324,171.2216,6472.0
2023-12-04 11:30:00,171.87,172.12,171.85,171.9,16758.0,171.1917,171.4408,171.1718,171.2216,16758.0
2023-12-04 11:40:00,171.92,172.03,171.84,171.98,4857.0,171.2415,171.3511,171.1619,171.3013,4857.0
2023-12-04 11:50:00,172.0,172.04,171.85,171.87,13116.0,171.3212,171.3611,171.1718,171.1917,13116.0
2023-12-04 12:00:00,171.91,171.92,171.73,171.75,22842.0,171.2316,171.2415,171.0523,171.0722,22842.0
2023-12-04 12:10:00,171.74,171.94,171.72,171.77,9583.0,171.0622,171.2615,171.0423,171.0921,9583.0
2023-12-04 12:20:00,171.77,171.82,171.57,171.71,10635.0,171.0921,171.1419,170.8929,171.0324,10635.0
2023-12-04 12:30:00,171.71,171.9,171.68,171.76,10394.0,171.0324,171.2216,171.0025,171.0822,10394.0
2023-12-04 12:40:00,171.73,171.78,171.55,171.61,4601.0,171.0523,171.1021,170.873,170.9328,4601.0
2023-12-04 12:50:00,171.6,171.76,171.56,171.76,3884.0,170.9228,171.0822,170.883,171.0822,3884.0
2023-12-04 13:00:00,171.82,171.82,171.52,171.53,3073.0,171.1419,171.1419,170.8431,170.8531,3073.0
2023-12-04 13:10:00,171.5,171.56,171.42,171.46,3897.0,170.8232,170.883,170.7435,170.7834,3897.0
2023-12-04 13:20:00,171.47,171.48,171.09,171.09,6672.0,170.7933,170.8033,170.4148,170.4148,6672.0
2023-12-04 13:30:00,171.06,171.21,170.95,171.16,9102.0,170.3849,170.5343,170.2754,170.4845,9102.0
2023-12-04 13:40:00,171.22,171.22,171.01,171.07,6776.0,170.5443,170.5443,170.3351,170.3949,6776.0
2023-12-04 13:50:00,171.06,171.17,171.01,171.14,7319.0,170.3849,170.4945,170.3351,170.4646,7319.0
2023-12-04 14:00:00,171.15,171.26,171.11,171.23,7530.0,170.4746,170.5841,170.4347,170.5543,7530.0
2023-12-04 14:10:00,171.24,171.41,171.24,171.32,8059.0,170.5642,170.7336,170.5642,170.6439,8059.0
2023-12-04 14:20:00,171.31,171.32,171.13,171.17,8533.0,170.6339,170.6439,170.4547,170.4945,8533.0
2023-12-04 14:30:00,171.17,171.19,170.93,171.0,11828.0,170.4945,170.5144,170.2554,170.3252,11828.0
2023-12-04 14:40:00,171.03,171.28,170.98,171.25,45798.0,170.3551,170.6041,170.3052,170.5742,45798.0
2023-12-04 14:50:00,171.25,171.36,171.21,171.25,9378.0,170.5742,170.6837,170.5343,170.5742,9378.0
2023-12-04 15:00:00,171.27,171.33,171.09,171.14,32079.0,170.5941,170.6539,170.4148,170.4646,32079.0
2023-12-04 15:10:00,171.17,171.45,171.12,171.2,20665.0,170.4945,170.7734,170.4447,170.5244,20665.0
2023-12-04 15:20:00,171.21,171.35,171.08,171.34,12437.0,170.5343,170.6738,170.4049,170.6638,12437.0
2023-12-04 15:30:00,171.32,171.36,171.13,171.23,19715.0,170.6439,170.6837,170.4547,170.5543,19715.0
2023-12-04 15:40:00,171.24,171.46,171.22,171.45,28474.0,170.5642,170.7834,170.5443,170.7734,28474.0
2023-12-04 15:50:00,171.47,171.65,171.44,171.57,61937.0,170.7933,170.9726,170.7634,170.8929,61937.0
2023-12-05 09:30:00,169.73,170.6,168.52,168.97,23949.0,169.0602,169.9267,167.855,168.3032,23949.0
2023-12-05 09:40:00,169.02,169.48,168.78,169.33,31291.0,168.353,168.8112,168.1139,168.6618,31291.0
2023-12-05 09:50:00,169.32,169.71,168.81,168.85,19351.0,168.6518,169.0403,168.1438,168.1837,19351.0
2023-12-05 10:00:00,168.77,169.96,168.76,169.55,23434.0,168.104,169.2893,168.094,168.8809,23434.0
2023-12-05 10:10:00,169.61,169.76,169.02,169.06,14516.0,168.9407,169.0901,168.353,168.3928,14516.0
2023-12-05 10:20:00,169.08,169.35,168.98,169.19,9490.0,168.4127,168.6817,168.3131,168.5223,9490.0
2023-12-05 10:30:00,169.29,169.56,168.88,168.96,20197.0,168.6219,168.8909,168.2135,168.2932,20197.0
2023-12-05 10:40:00,168.95,169.28,168.62,168.94,309345.0,168.2833,168.612,167.9546,168.2733,309345.0
2023-12-05 10:50:00,168.96,169.24,168.57,168.79,15610.0,168.2932,168.5721,167.9048,168.1239,15610.0
2023-12-05 11:00:00,168.84,169.24,168.82,169.08,32526.0,168.1737,168.5721,168.1538,168.4127,32526.0
2023-12-05 11:10:00,168.89,169.39,168.88,168.92,12097.0,168.2235,168.7215,168.2135,168.2534,12097.0
2023-12-05 11:20:00,168.99,169.11,168.73,169.0,13036.0,168.3231,168.4426,168.0641,168.3331,13036.0
2023-12-05 11:30:00,169.0,169.09,168.5,168.52,20577.0,168.3331,168.4227,167.835,167.855,20577.0
2023-12-05 11:40:00,168.59,168.84,168.47,168.47,12945.0,167.9247,168.1737,167.8052,167.8052,12945.0
2023-12-05 11:50:00,168.39,168.47,167.92,168.23,10345.0,167.7255,167.8052,167.2573,167.5661,10345.0
2023-12-05 12:00:00,168.32,168.32,168.04,168.05,11905.0,167.6557,167.6557,167.3769,167.3868,11905.0
2023-12-05 12:10:00,168.07,168.15,167.9,167.92,26463.0,167.4067,167.4864,167.2374,167.2573,26463.0
2023-12-05 12:20:00,167.91,168.01,167.76,167.76,7976.0,167.2474,167.347,167.098,167.098,7976.0
2023-12-05 12:30:00,167.71,167.76,167.45,167.47,7069.0,167.0482,167.098,166.7892,166.8091,7069.0
2023-12-05 12:40:00,167.45,167.45,167.08,167.43,12756.0,166.7892,166.7892,166.4206,166.7693,12756.0
2023-12-05 12:50:00,167.43,167.5,167.37,167.45,16177.0,166.7693,166.839,166.7095,166.7892,16177.0
2023-12-05 13:00:00,167.5,167.53,167.32,167.5,25972.0,166.839,166.8689,166.6597,166.839,25972.0
2023-12-05 13:10:00,167.5,167.84,167.5,167.75,21878.0,166.839,167.1776,166.839,167.088,21878.0
2023-12-05 13:20:00,167.79,167.9,167.75,167.75,11719.0,167.1278,167.2374,167.088,167.088,11719.0
2023-12-05 13:30:00,167.73,167.87,167.59,167.65,13371.0,167.0681,167.2075,166.9286,166.9884,13371.0
2023-12-05 13:40:00,167.59,167.59,167.43,167.56,11186.0,166.9286,166.9286,166.7693,166.8987,11186.0
2023-12-05 13:50:00,167.54,167.7,167.43,167.65,11075.0,166.8788,167.0382,166.7693,166.9884,11075.0
2023-12-05 14:00:00,167.67,167.88,167.67,167.88,10400.0,167.0083,167.2175,167.0083,167.2175,10400.0
2023-12-05 14:10:00,167.87,168.03,167.75,167.76,16837.0,167.2075,167.3669,167.088,167.098,16837.0
2023-12-05 14:20:00,167.73,167.76,167.62,167.63,7977.0,167.0681,167.098,166.9585,166.9685,7977.0
2023-12-05 14:30:00,167.68,167.68,167.49,167.53,12380.0,167.0183,167.0183,166.829,166.8689,12380.0
2023-12-05 14:40:00,167.55,167.58,167.48,167.48,20209.0,166.8888,166.9187,166.8191,166.8191,20209.0
2023-12-05 14:50:00,167.51,167.52,167.36,167.38,11003.0,166.8489,166.8589,166.6995,166.7195,11003.0
2023-12-05 15:00:00,167.32,167.36,167.09,167.13,59843.0,166.6597,166.6995,166.4306,166.4704,59843.0
2023-12-05 15:10:00,167.12,167.27,167.01,167.09,8971.0,166.4605,166.6099,166.3509,166.4306,8971.0
2023-12-05 15:20:00,167.12,167.38,167.02,167.37,23465.0,166.4605,166.7195,166.3609,166.7095,23465.0
2023-12-05 15:30:00,167.35,167.39,167.1,167.18,19724.0,166.6896,166.7294,166.4406,166.5202,19724.0
2023-12-05 15:40:00,167.18,167.25,167.03,167.07,42380.0,166.5202,166.59,166.3708,166.4107,42380.0
2023-12-05 15:50:00,167.06,167.46,166.92,167.44,125749.0,166.4007,166.7991,166.2613,166.7792,125749.0
2023-12-06 09:30:00,169.09,169.35,168.44,169.32,63769.0,168.4227,168.6817,167.7753,168.6518,63769.0
2023-12-06 09:40:00,169.41,169.66,169.04,169.05,34006.0,168.7414,168.9905,168.3729,168.3829,34006.0
2023-12-06 09:50:00,169.04,169.48,168.94,169.48,33294.0,168.3729,168.8112,168.2733,168.8112,33294.0
2023-12-06 10:00:00,169.58,169.86,169.32,169.8,24010.0,168.9108,169.1897,168.6518,169.1299,24010.0
2023-12-06 10:10:00,169.75,169.75,169.39,169.39,11988.0,169.0801,169.0801,168.7215,168.7215,11988.0
2023-12-06 10:20:00,169.35,169.4,169.14,169.23,16630.0,168.6817,168.7315,168.4725,168.5622,16630.0
2023-12-06 10:30:00,169.29,169.4,169.05,169.19,8857.0,168.6219,168.7315,168.3829,168.5223,8857.0
2023-12-06 10:40:00,169.14,169.26,168.87,168.88,18787.0,168.4725,168.592,168.2036,168.2135,18787.0
2023-12-06 10:50:00,168.85,169.03,168.71,168.89,22856.0,168.1837,168.3629,168.0442,168.2235,22856.0
2023-12-06 11:00:00,168.97,169.07,168.78,168.8,20342.0,168.3032,168.4028,168.1139,168.1339,20342.0
2023-12-06 11:10:00,168.79,169.11,168.79,168.93,19448.0,168.1239,168.4426,168.1239,168.2633,19448.0
2023-12-06 11:20:00,168.94,169.04,168.69,168.74,13312.0,168.2733,168.3729,168.0243,168.0741,13312.0
2023-12-06 11:30:00,168.66,168.75,168.26,168.36,10538.0,167.9944,168.084,167.596,167.6956,10538.0
2023-12-06 11:40:00,168.36,168.49,168.2,168.47,14132.0,167.6956,167.8251,167.5362,167.8052,14132.0
2023-12-06 11:50:00,168.44,168.64,168.38,168.59,13938.0,167.7753,167.9745,167.7155,167.9247,13938.0
2023-12-06 12:00:00,168.6,168.72,168.52,168.69,10710.0,167.9346,168.0542,167.855,168.0243,10710.0
2023-12-06 12:10:00,168.66,168.67,168.46,168.47,7216.0,167.9944,168.0044,167.7952,167.8052,7216.0
2023-12-06 12:20:00,168.52,168.67,168.4,168.62,15441.0,167.855,168.0044,167.7354,167.9546,15441.0
2023-12-06 12:30:00,168.65,168.74,168.57,168.72,13782.0,167.9844,168.0741,167.9048,168.0542,13782.0
2023-12-06 12:40:00,168.7,168.77,168.59,168.62,13568.0,168.0342,168.104,167.9247,167.9546,13568.0
2023-12-06 12:50:00,168.64,168.65,168.35,168.44,5495.0,167.9745,167.9844,167.6856,167.7753,5495.0
2023-12-06 13:00:00,168.49,168.63,168.4,168.43,7668.0,167.8251,167.9645,167.7354,167.7653,7668.0
2023-12-06 13:10:00,168.39,168.41,168.22,168.3,6353.0,167.7255,167.7454,167.5561,167.6358,6353.0
2023-12-06 13:20:00,168.37,168.63,168.28,168.62,6361.0,167.7055,167.9645,167.6159,167.9546,6361.0
2023-12-06 13:30:00,168.62,168.72,168.59,168.64,7602.0,167.9546,168.0542,167.9247,167.9745,7602.0
2023-12-06 13:40:00,168.66,168.66,168.52,168.61,6041.0,167.9944,167.9944,167.855,167.9446,6041.0
2023-12-06 13:50:00,168.62,168.82,168.62,168.75,9083.0,167.9546,168.1538,167.9546,168.084,9083.0
2023-12-06 14:00:00,168.76,168.8,168.7,168.75,6307.0,168.094,168.1339,168.0342,168.084,6307.0
2023-12-06 14:10:00,168.79,168.92,168.71,168.87,11931.0,168.1239,168.2534,168.0442,168.2036,11931.0
2023-12-06 14:20:00,168.91,168.95,168.74,168.78,15338.0,168.2434,168.2833,168.0741,168.1139,15338.0
2023-12-06 14:30:00,168.79,169.04,168.79,168.94,18702.0,168.1239,168.3729,168.1239,168.2733,18702.0
2023-12-06 14:40:00,168.96,168.99,168.87,168.91,15695.0,168.2932,168.3231,168.2036,168.2434,15695.0
2023-12-06 14:50:00,168.91,168.93,168.77,168.83,11247.0,168.2434,168.2633,168.104,168.1637,11247.0
2023-12-06 15:00:00,168.86,168.89,168.76,168.85,11267.0,168.1936,168.2235,168.094,168.1837,11267.0
2023-12-06 15:10:00,168.86,168.88,168.74,168.76,9445.0,168.1936,168.2135,168.0741,168.094,9445.0
2023-12-06 15:20:00,168.78,168.78,168.45,168.46,10802.0,168.1139,168.1139,167.7852,167.7952,10802.0
2023-12-06 15:30:00,168.45,168.5,168.26,168.26,30991.0,167.7852,167.835,167.596,167.596,30991.0
2023-12-06 15:40:00,168.26,168.29,168.12,168.18,31831.0,167.596,167.6259,167.4565,167.5163,31831.0
2023-12-06 15:50:00,168.14,168.19,167.95,168.06,132703.0,167.4765,167.5263,167.2872,167.3968,132703.0
2023-12-07 09:30:00,168.29,169.05,168.29,168.83,20858.0,167.6259,168.3829,167.6259,168.1637,20858.0
2023-12-07 09:40:00,168.81,169.03,168.57,168.59,9295.0,168.1438,168.3629,167.9048,167.9247,9295.0
2023-12-07 09:50:00,168.59,169.09,168.45,169.06,15016.0,167.9247,168.4227,167.7852,168.3928,15016.0
2023-12-07 10:00:00,169.06,169.23,168.82,169.07,20860.0,168.3928,168.5622,168.1538,168.4028,20860.0
2023-12-07 10:10:00,169.0,169.41,168.96,169.39,15279.0,168.3331,168.7414,168.2932,168.7215,15279.0
2023-12-07 10:20:00,169.34,169.38,168.94,169.16,22653.0,168.6717,168.7116,168.2733,168.4924,22653.0
2023-12-07 10:30:00,169.15,169.6,169.11,169.52,23076.0,168.4825,168.9307,168.4426,168.851,23076.0
2023-12-07 10:40:00,169.42,169.47,169.14,169.23,17943.0,168.7514,168.8012,168.4725,168.5622,17943.0
2023-12-07 10:50:00,169.17,169.24,168.75,168.95,15834.0,168.5024,168.5721,168.084,168.2833,15834.0
2023-12-07 11:00:00,168.97,169.18,168.87,169.18,11139.0,168.3032,168.5124,168.2036,168.5124,11139.0
2023-12-07 11:10:00,169.24,169.35,168.81,168.86,15943.0,168.5721,168.6817,168.1438,168.1936,15943.0
2023-12-07 11:20:00,168.96,169.15,168.88,168.9,7031.0,168.2932,168.4825,168.2135,168.2335,7031.0
2023-12-07 11:30:00,168.88,169.43,168.88,169.4,17159.0,168.2135,168.7614,168.2135,168.7315,17159.0
2023-12-07 11:40:00,169.43,169.6,169.38,169.58,9615.0,168.7614,168.9307,168.7116,168.9108,9615.0
2023-12-07 11:50:00,169.6,169.71,169.48,169.53,11861.0,168.9307,169.0403,168.8112,168.861,11861.0
2023-12-07 12:00:00,169.55,169.84,169.44,169.75,9500.0,168.8809,169.1697,168.7713,169.0801,9500.0
2023-12-07 12:10:00,169.87,169.87,169.6,169.7,19350.0,169.1996,169.1996,168.9307,169.0303,19350.0
2023-12-07 12:20:00,169.69,170.16,169.69,170.16,11575.0,169.0203,169.4885,169.0203,169.4885,11575.0
2023-12-07 12:30:00,170.09,170.15,170.02,170.02,8117.0,169.4188,169.4785,169.349,169.349,8117.0
2023-12-07 12:40:00,170.03,170.21,169.92,169.93,7489.0,169.359,169.5383,169.2494,169.2594,7489.0
2023-12-07 12:50:00,169.98,169.98,169.79,169.94,9454.0,169.3092,169.3092,169.1199,169.2694,9454.0
2023-12-07 13:00:00,169.87,170.07,169.83,170.04,8543.0,169.1996,169.3988,169.1598,169.369,8543.0
2023-12-07 13:10:00,170.02,170.15,169.99,170.03,10500.0,169.349,169.4785,169.3192,169.359,10500.0
2023-12-07 13:20:00,170.06,170.06,169.68,169.78,20748.0,169.3889,169.3889,169.0104,169.11,20748.0
2023-12-07 13:30:00,169.75,169.96,169.73,169.92,13515.0,169.0801,169.2893,169.0602,169.2494,13515.0
2023-12-07 13:40:00,169.93,169.93,169.86,169.89,5716.0,169.2594,169.2594,169.1897,169.2196,5716.0
2023-12-07 13:50:00,169.91,169.95,169.78,169.93,8508.0,169.2395,169.2793,169.11,169.2594,8508.0
2023-12-07 14:00:00,169.94,170.05,169.87,170.05,8983.0,169.2694,169.3789,169.1996,169.3789,8983.0
2023-12-07 14:10:00,170.01,170.06,169.88,170.02,8915.0,169.3391,169.3889,169.2096,169.349,8915.0
2023-12-07 14:20:00,170.03,170.11,169.96,169.99,8728.0,169.359,169.4387,169.2893,169.3192,8728.0
2023-12-07 14:30:00,169.95,169.98,169.82,169.9,28505.0,169.2793,169.3092,169.1498,169.2295,28505.0
2023-12-07 14:40:00,169.9,170.03,169.8,169.88,8912.0,169.2295,169.359,169.1299,169.2096,8912.0
2023-12-07 14:50:00,169.86,169.9,169.68,169.68,10375.0,169.1897,169.2295,169.0104,169.0104,10375.0
2023-12-07 15:00:00,169.72,169.94,169.69,169.72,8057.0,169.0502,169.2694,169.0203,169.0502,8057.0
2023-12-07 15:10:00,169.69,169.93,169.69,169.84,12610.0,169.0203,169.2594,169.0203,169.1697,12610.0
2023-12-07 15:20:00,169.87,169.96,169.82,169.92,11145.0,169.1996,169.2893,169.1498,169.2494,11145.0
2023-12-07 15:30:00,169.89,169.93,169.71,169.78,25345.0,169.2196,169.2594,169.0403,169.11,25345.0
2023-12-07 15:40:00,169.77,169.91,169.76,169.84,30393.0,169.1,169.2395,169.0901,169.1697,30393.0
2023-12-07 15:50:00,169.83,170.47,169.73,170.43,109162.0,169.1598,169.7973,169.0602,169.7574,109162.0
2023-12-08 09:30:00,170.82,171.22,170.42,171.13,22367.0,170.1459,170.5443,169.7475,170.4547,22367.0
2023-12-08 09:40:00,171.11,171.4,170.89,171.3,33362.0,170.4347,170.7236,170.2156,170.624,33362.0
2023-12-08 09:50:00,171.28,171.4,171.0,171.17,26466.0,170.6041,170.7236,170.3252,170.4945,26466.0
2023-12-08 10:00:00,171.2,171.53,170.47,170.7,30814.0,170.5244,170.8531,169.7973,170.0264,30814.0
2023-12-08 10:10:00,170.68,171.09,170.59,171.05,15832.0,170.0064,170.4148,169.9168,170.375,15832.0
2023-12-08 10:20:00,171.05,171.36,170.89,170.92,29111.0,170.375,170.6837,170.2156,170.2455,29111.0
2023-12-08 10:30:00,171.0,171.0,170.43,170.6,7894.0,170.3252,170.3252,169.7574,169.9267,7894.0
2023-12-08 10:40:00,170.65,170.95,170.65,170.95,9827.0,169.9766,170.2754,169.9766,170.2754,9827.0
2023-12-08 10:50:00,170.94,171.4,170.92,171.19,61364.0,170.2654,170.7236,170.2455,170.5144,61364.0
2023-12-08 11:00:00,171.23,171.27,170.79,170.8,27870.0,170.5543,170.5941,170.116,170.126,27870.0
2023-12-08 11:10:00,170.88,170.88,170.26,170.38,10921.0,170.2056,170.2056,169.5881,169.7076,10921.0
2023-12-08 11:20:00,170.42,170.64,170.42,170.63,7960.0,169.7475,169.9666,169.7475,169.9566,7960.0
2023-12-08 11:30:00,170.72,170.95,170.54,170.56,10112.0,170.0463,170.2754,169.867,169.8869,10112.0
2023-12-08 11:40:00,170.54,170.92,170.54,170.9,19098.0,169.867,170.2455,169.867,170.2256,19098.0
2023-12-08 11:50:00,170.91,171.08,170.79,170.96,10928.0,170.2355,170.4049,170.116,170.2853,10928.0
2023-12-08 12:00:00,170.99,171.14,170.9,171.1,18532.0,170.3152,170.4646,170.2256,170.4248,18532.0
2023-12-08 12:10:00,171.12,171.36,170.96,171.23,25639.0,170.4447,170.6837,170.2853,170.5543,25639.0
2023-12-08 12:20:00,171.3,171.3,171.1,171.15,9051.0,170.624,170.624,170.4248,170.4746,9051.0
2023-12-08 12:30:00,171.18,171.25,171.09,171.2,9403.0,170.5045,170.5742,170.4148,170.5244,9403.0
2023-12-08 12:40:00,171.23,171.48,171.14,171.45,18230.0,170.5543,170.8033,170.4646,170.7734,18230.0
2023-12-08 12:50:00,171.47,171.49,171.2,171.29,12494.0,170.7933,170.8132,170.5244,170.614,12494.0
2023-12-08 13:00:00,171.26,171.4,171.17,171.26,9863.0,170.5841,170.7236,170.4945,170.5841,9863.0
2023-12-08 13:10:00,171.25,171.46,171.24,171.39,7529.0,170.5742,170.7834,170.5642,170.7136,7529.0
2023-12-08 13:20:00,171.38,171.57,171.37,171.49,12290.0,170.7037,170.8929,170.6937,170.8132,12290.0
2023-12-08 13:30:00,171.54,171.63,171.37,171.55,8591.0,170.863,170.9527,170.6937,170.873,8591.0
2023-12-08 13:40:00,171.52,171.65,171.46,171.57,12122.0,170.8431,170.9726,170.7834,170.8929,12122.0
2023-12-08 13:50:00,171.56,171.6,171.44,171.44,15475.0,170.883,170.9228,170.7634,170.7634,15475.0
2023-12-08 14:00:00,171.45,171.55,171.43,171.52,10607.0,170.7734,170.873,170.7535,170.8431,10607.0
2023-12-08 14:10:00,171.5,171.6,171.48,171.49,9633.0,170.8232,170.9228,170.8033,170.8132,9633.0
2023-12-08 14:20:00,171.47,171.48,171.26,171.41,11028.0,170.7933,170.8033,170.5841,170.7336,11028.0
2023-12-08 14:30:00,171.42,171.51,171.12,171.17,12512.0,170.7435,170.8332,170.4447,170.4945,12512.0
2023-12-08 14:40:00,171.19,171.25,171.11,171.24,13616.0,170.5144,170.5742,170.4347,170.5642,13616.0
2023-12-08 14:50:00,171.17,171.3,171.16,171.2,8188.0,170.4945,170.624,170.4845,170.5244,8188.0
2023-12-08 15:00:00,171.21,171.37,171.1,171.18,11842.0,170.5343,170.6937,170.4248,170.5045,11842.0
2023-12-08 15:10:00,171.18,171.24,171.07,171.07,13169.0,170.5045,170.5642,170.3949,170.3949,13169.0
2023-12-08 15:20:00,171.07,171.11,170.9,170.95,19589.0,170.3949,170.4347,170.2256,170.2754,19589.0
2023-12-08 15:30:00,170.97,171.28,170.86,171.28,31761.0,170.2953,170.6041,170.1857,170.6041,31761.0
2023-12-08 15:40:00,171.29,171.38,171.17,171.21,25340.0,170.614,170.7037,170.4945,170.5343,25340.0
2023-12-08 15:50:00,171.22,171.38,171.11,171.33,89552.0,170.5443,170.7037,170.4347,170.6539,89552.0
2023-12-11 09:30:00,172.62,176.02,172.62,175.68,77255.0,171.9388,175.3254,171.9388,174.9867,77255.0
2023-12-11 09:40:00,176.19,176.9,175.99,176.53,52345.0,175.4947,176.2019,175.2955,175.8333,52345.0
2023-12-11 09:50:00,176.46,176.87,176.07,176.24,24891.0,175.7636,176.172,175.3752,175.5445,24891.0
2023-12-11 10:00:00,176.3,176.92,176.01,176.87,26627.0,175.6043,176.2218,175.3154,176.172,26627.0
2023-12-11 10:10:00,177.0,177.45,176.97,177.43,36984.0,176.3015,176.7497,176.2716,176.7298,36984.0
2023-12-11 10:20:00,177.43,177.51,176.98,177.38,27365.0,176.7298,176.8095,176.2816,176.68,27365.0
2023-12-11 10:30:00,177.42,177.57,177.18,177.25,45803.0,176.7198,176.8692,176.4808,176.5505,45803.0
2023-12-11 10:40:00,177.29,177.7,177.22,177.63,27282.0,176.5903,176.9987,176.5206,176.929,27282.0
2023-12-11 10:50:00,177.63,178.12,177.45,177.46,69216.0,176.929,177.4171,176.7497,176.7597,69216.0
2023-12-11 11:00:00,177.42,177.69,177.37,177.38,28796.0,176.7198,176.9888,176.67,176.68,28796.0
2023-12-11 11:10:00,177.31,177.31,177.09,177.25,15524.0,176.6103,176.6103,176.3911,176.5505,15524.0
2023-12-11 11:20:00,177.27,177.41,177.19,177.19,26073.0,176.5704,176.7099,176.4907,176.4907,26073.0
2023-12-11 11:30:00,177.22,177.28,176.94,177.18,15241.0,176.5206,176.5804,176.2417,176.4808,15241.0
2023-12-11 11:40:00,177.25,177.43,177.24,177.39,11172.0,176.5505,176.7298,176.5405,176.69,11172.0
2023-12-11 11:50:00,177.43,177.46,177.24,177.37,9170.0,176.7298,176.7597,176.5405,176.67,9170.0
2023-12-11 12:00:00,177.38,177.52,177.23,177.44,12285.0,176.68,176.8194,176.5306,176.7398,12285.0
2023-12-11 12:10:00,177.42,177.45,177.07,177.07,13108.0,176.7198,176.7497,176.3712,176.3712,13108.0
2023-12-11 12:20:00,177.14,177.15,176.87,176.9,13648.0,176.4409,176.4509,176.172,176.2019,13648.0
2023-12-11 12:30:00,176.86,176.93,176.69,176.91,8407.0,176.162,176.2318,175.9927,176.2118,8407.0
2023-12-11 12:40:00,176.94,177.18,176.89,177.18,9388.0,176.2417,176.4808,176.1919,176.4808,9388.0
2023-12-11 12:50:00,177.18,177.34,177.13,177.26,23143.0,176.4808,176.6401,176.431,176.5605,23143.0
2023-12-11 13:00:00,177.28,177.55,177.11,177.43,17869.0,176.5804,176.8493,176.4111,176.7298,17869.0
2023-12-11 13:10:00,177.4,177.67,177.4,177.56,16208.0,176.6999,176.9688,176.6999,176.8593,16208.0
2023-12-11 13:20:00,177.56,177.76,177.56,177.62,38104.0,176.8593,177.0585,176.8593,176.919,38104.0
2023-12-11 13:30:00,177.64,177.75,177.45,177.46,11300.0,176.939,177.0485,176.7497,176.7597,11300.0
2023-12-11 13:40:00,177.53,177.53,177.21,177.25,9821.0,176.8294,176.8294,176.5107,176.5505,9821.0
2023-12-11 13:50:00,177.26,177.3,177.12,177.15,26021.0,176.5605,176.6003,176.421,176.4509,26021.0
2023-12-11 14:00:00,177.13,177.32,177.09,177.13,17521.0,176.431,176.6202,176.3911,176.431,17521.0
2023-12-11 14:10:00,177.16,177.26,177.15,177.19,10875.0,176.4609,176.5605,176.4509,176.4907,10875.0
2023-12-11 14:20:00,177.21,177.28,177.14,177.25,13165.0,176.5107,176.5804,176.4409,176.5505,13165.0
2023-12-11 14:30:00,177.26,177.59,177.25,177.57,40051.0,176.5605,176.8892,176.5505,176.8692,40051.0
2023-12-11 14:40:00,177.58,177.6,177.26,177.36,17363.0,176.8792,176.8991,176.5605,176.6601,17363.0
2023-12-11 14:50:00,177.39,177.48,177.24,177.27,12645.0,176.69,176.7796,176.5405,176.5704,12645.0
2023-12-11 15:00:00,177.32,177.35,177.18,177.18,15667.0,176.6202,176.6501,176.4808,176.4808,15667.0
2023-12-11 15:10:00,177.2,177.39,177.17,177.31,49499.0,176.5007,176.69,176.4708,176.6103,49499.0
2023-12-11 15:20:00,177.33,177.43,177.2,177.37,45280.0,176.6302,176.7298,176.5007,176.67,45280.0
2023-12-11 15:30:00,177.37,177.4,177.12,177.21,31751.0,176.67,176.6999,176.421,176.5107,31751.0
2023-12-11 15:40:00,177.23,177.25,177.06,177.19,102823.0,176.5306,176.5505,176.3613,176.4907,102823.0
2023-12-11 15:50:00,177.18,177.24,176.95,177.01,229856.0,176.4808,176.5405,176.2517,176.3115,229856.0
2023-12-12 09:30:00,177.11,177.95,176.88,177.64,53604.0,176.4111,177.2477,176.182,176.939,53604.0
2023-12-12 09:40:00,177.78,178.36,177.71,178.03,24986.0,177.0784,177.6561,177.0087,177.3274,24986.0
2023-12-12 09:50:00,178.02,178.18,177.73,178.16,30601.0,177.3175,177.4768,177.0286,177.4569,30601.0
2023-12-12 10:00:00,178.17,178.19,177.92,178.15,32593.0,177.4669,177.4868,177.2179,177.447,32593.0
2023-12-12 10:10:00,178.15,178.4,178.11,178.33,29168.0,177.447,177.696,177.4071,177.6262,29168.0
2023-12-12 10:20:00,178.31,178.58,178.2,178.38,19561.0,177.6063,177.8753,177.4968,177.676,19561.0
2023-12-12 10:30:00,178.38,178.38,177.97,178.22,12766.0,177.676,177.676,177.2677,177.5167,12766.0
2023-12-12 10:40:00,178.23,178.25,178.04,178.06,18807.0,177.5266,177.5466,177.3374,177.3573,18807.0
2023-12-12 10:50:00,178.07,178.31,177.95,178.17,22467.0,177.3673,177.6063,177.2477,177.4669,22467.0
2023-12-12 11:00:00,178.19,178.27,178.07,178.19,24934.0,177.4868,177.5665,177.3673,177.4868,24934.0
2023-12-12 11:10:00,178.2,178.41,178.16,178.41,21044.0,177.4968,177.7059,177.4569,177.7059,21044.0
2023-12-12 11:20:00,178.43,178.44,178.15,178.23,18183.0,177.7258,177.7358,177.447,177.5266,18183.0
2023-12-12 11:30:00,178.24,178.28,177.99,178.0,20239.0,177.5366,177.5764,177.2876,177.2975,20239.0
2023-12-12 11:40:00,178.01,178.13,177.92,178.13,39079.0,177.3075,177.427,177.2179,177.427,39079.0
2023-12-12 11:50:00,178.11,178.17,177.79,177.99,47710.0,177.4071,177.4669,177.0884,177.2876,47710.0
2023-12-12 12:00:00,177.99,177.99,177.77,177.91,41230.0,177.2876,177.2876,177.0685,177.2079,41230.0
2023-12-12 12:10:00,177.91,178.14,177.9,178.12,43161.0,177.2079,177.437,177.1979,177.4171,43161.0
2023-12-12 12:20:00,178.1,178.15,177.95,178.0,24343.0,177.3972,177.447,177.2477,177.2975,24343.0
2023-12-12 12:30:00,178.01,178.13,177.99,178.04,16080.0,177.3075,177.427,177.2876,177.3374,16080.0
2023-12-12 12:40:00,178.03,178.08,177.91,177.96,12466.0,177.3274,177.3772,177.2079,177.2577,12466.0
2023-12-12 12:50:00,177.98,178.19,177.95,178.18,26402.0,177.2776,177.4868,177.2477,177.4768,26402.0
2023-12-12 13:00:00,178.15,178.28,177.99,178.09,22091.0,177.447,177.5764,177.2876,177.3872,22091.0
2023-12-12 13:10:00,178.1,178.19,178.04,178.13,15306.0,177.3972,177.4868,177.3374,177.427,15306.0
2023-12-12 13:20:00,178.11,178.2,178.09,178.2,28827.0,177.4071,177.4968,177.3872,177.4968,28827.0
2023-12-12 13:30:00,178.25,178.32,178.07,178.19,30553.0,177.5466,177.6163,177.3673,177.4868,30553.0
2023-12-12 13:40:00,178.22,178.33,178.21,178.21,13816.0,177.5167,177.6262,177.5067,177.5067,13816.0
2023-12-12 13:50:00,178.24,178.29,178.24,178.24,8418.0,177.5366,177.5864,177.5366,177.5366,8418.0
2023-12-12 14:00:00,178.26,178.37,178.26,178.31,12676.0,177.5565,177.6661,177.5565,177.6063,12676.0
2023-12-12 14:10:00,178.31,178.45,178.29,178.37,14494.0,177.6063,177.7458,177.5864,177.6661,14494.0
2023-12-12 14:20:00,178.39,178.42,178.3,178.39,17692.0,177.686,177.7159,177.5964,177.686,17692.0
2023-12-12 14:30:00,178.4,178.63,178.4,178.49,23350.0,177.696,177.9251,177.696,177.7856,23350.0
2023-12-12 14:40:00,178.48,178.61,178.37,178.54,74334.0,177.7757,177.9051,177.6661,177.8354,74334.0
2023-12-12 14:50:00,178.55,178.62,178.5,178.6,15015.0,177.8454,177.9151,177.7956,177.8952,15015.0
2023-12-12 15:00:00,178.64,178.87,178.63,178.82,19656.0,177.935,178.1641,177.9251,178.1143,19656.0
2023-12-12 15:10:00,178.83,178.91,178.74,178.75,20975.0,178.1243,178.204,178.0346,178.0446,20975.0
2023-12-12 15:20:00,178.74,178.75,178.68,178.71,18413.0,178.0346,178.0446,177.9749,178.0047,18413.0
2023-12-12 15:30:00,178.72,178.76,178.53,178.55,25008.0,178.0147,178.0545,177.8255,177.8454,25008.0
2023-12-12 15:40:00,178.55,178.64,178.45,178.53,18711.0,177.8454,177.935,177.7458,177.8255,18711.0
2023-12-12 15:50:00,178.52,178.67,178.42,178.61,121055.0,177.8155,177.9649,177.7159,177.9051,121055.0
2023-12-13 09:30:00,178.67,178.67,177.67,177.67,16728.0,177.9649,177.9649,176.9688,176.9688,16728.0
2023-12-13 09:40:00,177.72,178.31,177.72,178.17,12885.0,177.0187,177.6063,177.0187,177.4669,12885.0
2023-12-13 09:50:00,178.08,178.08,177.74,177.84,18011.0,177.3772,177.3772,177.0386,177.1382,18011.0
2023-12-13 10:00:00,177.81,177.93,177.32,177.58,37583.0,177.1083,177.2278,176.6202,176.8792,37583.0
2023-12-13 10:10:00,177.58,177.89,177.54,177.83,24472.0,176.8792,177.188,176.8394,177.1282,24472.0
2023-12-13 10:20:00,177.83,177.92,177.75,177.88,12513.0,177.1282,177.2179,177.0485,177.178,12513.0
2023-12-13 10:30:00,177.94,178.1,177.87,177.9,12847.0,177.2378,177.3972,177.1681,177.1979,12847.0
2023-12-13 10:40:00,177.85,178.13,177.84,178.08,9663.0,177.1481,177.427,177.1382,177.3772,9663.0
2023-12-13 10:50:00,178.11,178.25,178.07,178.12,14834.0,177.4071,177.5466,177.3673,177.4171,14834.0
2023-12-13 11:00:00,178.15,178.16,178.0,178.01,9149.0,177.447,177.4569,177.2975,177.3075,9149.0
2023-12-13 11:10:00,178.04,178.09,177.9,178.02,6989.0,177.3374,177.3872,177.1979,177.3175,6989.0
2023-12-13 11:20:00,178.01,178.05,177.84,177.94,6517.0,177.3075,177.3473,177.1382,177.2378,6517.0
2023-12-13 11:30:00,177.93,178.1,177.88,178.0,12155.0,177.2278,177.3972,177.178,177.2975,12155.0
2023-12-13 11:40:00,178.12,178.18,178.03,178.13,6031.0,177.4171,177.4768,177.3274,177.427,6031.0
2023-12-13 11:50:00,178.15,178.16,177.96,177.97,5186.0,177.447,177.4569,177.2577,177.2677,5186.0
2023-12-13 12:00:00,177.97,178.14,177.97,178.08,8633.0,177.2677,177.437,177.2677,177.3772,8633.0
2023-12-13 12:10:00,178.12,178.25,178.0,178.0,6617.0,177.4171,177.5466,177.2975,177.2975,6617.0
2023-12-13 12:20:00,178.05,178.08,177.85,177.9,4358.0,177.3473,177.3772,177.1481,177.1979,4358.0
2023-12-13 12:30:00,177.91,178.15,177.9,178.11,6058.0,177.2079,177.447,177.1979,177.4071,6058.0
2023-12-13 12:40:00,178.08,178.09,177.99,178.07,6819.0,177.3772,177.3872,177.2876,177.3673,6819.0
2023-12-13 12:50:00,178.1,178.13,178.05,178.08,3783.0,177.3972,177.427,177.3473,177.3772,3783.0
2023-12-13 13:00:00,178.05,178.05,177.89,177.97,4405.0,177.3473,177.3473,177.188,177.2677,4405.0
2023-12-13 13:10:00,178.0,178.04,177.92,177.94,6882.0,177.2975,177.3374,177.2179,177.2378,6882.0
2023-12-13 13:20:00,178.0,178.12,177.93,177.99,22780.0,177.2975,177.4171,177.2278,177.2876,22780.0
2023-12-13 13:30:00,178.01,178.05,177.98,178.01,1483.0,177.3075,177.3473,177.2776,177.3075,1483.0
2023-12-13 13:40:00,178.06,178.06,177.91,177.95,10310.0,177.3573,177.3573,177.2079,177.2477,10310.0
2023-12-13 13:50:00,177.97,178.09,177.79,177.79,6049.0,177.2677,177.3872,177.0884,177.0884,6049.0
2023-12-13 14:00:00,178.02,178.85,177.98,178.66,14880.0,177.3175,178.1442,177.2776,177.9549,14880.0
2023-12-13 14:10:00,178.71,178.76,178.58,178.65,9318.0,178.0047,178.0545,177.8753,177.945,9318.0
2023-12-13 14:20:00,178.65,178.82,178.54,178.78,13437.0,177.945,178.1143,177.8354,178.0745,13437.0
2023-12-13 14:30:00,178.81,178.98,178.68,178.93,11633.0,178.1043,178.2737,177.9749,178.2239,11633.0
2023-12-13 14:40:00,178.95,179.23,178.94,179.03,16798.0,178.2438,178.5227,178.2338,178.3235,16798.0
2023-12-13 14:50:00,179.02,179.32,178.96,179.22,22211.0,178.3135,178.6123,178.2538,178.5127,22211.0
2023-12-13 15:00:00,179.18,179.3,178.91,179.0,30138.0,178.4729,178.5924,178.204,178.2936,30138.0
2023-12-13 15:10:00,178.95,178.95,178.56,178.56,34019.0,178.2438,178.2438,177.8553,177.8553,34019.0
2023-12-13 15:20:00,178.54,178.7,178.17,178.55,20645.0,177.8354,177.9948,177.4669,177.8454,20645.0
2023-12-13 15:30:00,178.52,178.9,178.5,178.89,38992.0,177.8155,178.194,177.7956,178.184,38992.0
2023-12-13 15:40:00,178.9,178.9,178.33,178.47,41406.0,178.194,178.194,177.6262,177.7657,41406.0
2023-12-13 15:50:00,178.48,178.56,177.96,178.14,183190.0,177.7757,177.8553,177.2577,177.437,183190.0
2023-12-14 09:30:00,179.1,179.78,178.21,178.7,46930.0,178.3932,179.0705,177.5067,177.9948,46930.0
2023-12-14 09:40:00,178.62,179.49,178.57,179.24,45908.0,177.9151,178.7817,177.8653,178.5327,45908.0
2023-12-14 09:50:00,179.22,179.29,178.77,179.03,43663.0,178.5127,178.5825,178.0645,178.3235,43663.0
2023-12-14 10:00:00,179.09,179.53,179.01,179.13,42107.0,178.3832,178.8215,178.3036,178.4231,42107.0
2023-12-14 10:10:00,179.13,179.29,178.83,179.03,47048.0,178.4231,178.5825,178.1243,178.3235,47048.0
2023-12-14 10:20:00,179.04,179.14,178.49,178.5,29538.0,178.3334,178.433,177.7856,177.7956,29538.0
2023-12-14 10:30:00,178.5,178.89,178.49,178.69,27935.0,177.7956,178.184,177.7856,177.9848,27935.0
2023-12-14 10:40:00,178.68,178.85,178.56,178.62,35512.0,177.9749,178.1442,177.8553,177.9151,35512.0
2023-12-14 10:50:00,178.6,178.68,178.42,178.58,24151.0,177.8952,177.9749,177.7159,177.8753,24151.0
2023-12-14 11:00:00,178.61,178.78,178.49,178.66,29758.0,177.9051,178.0745,177.7856,177.9549,29758.0
2023-12-14 11:10:00,178.68,178.95,178.35,178.38,20231.0,177.9749,178.2438,177.6462,177.676,20231.0
2023-12-14 11:20:00,178.38,178.44,177.44,177.59,21060.0,177.676,177.7358,176.7398,176.8892,21060.0
2023-12-14 11:30:00,177.69,177.85,177.6,177.77,23791.0,176.9888,177.1481,176.8991,177.0685,23791.0
2023-12-14 11:40:00,177.77,178.07,177.76,177.98,20591.0,177.0685,177.3673,177.0585,177.2776,20591.0
2023-12-14 11:50:00,177.98,178.2,177.95,178.2,18209.0,177.2776,177.4968,177.2477,177.4968,18209.0
2023-12-14 12:00:00,178.18,178.3,178.12,178.28,20802.0,177.4768,177.5964,177.4171,177.5764,20802.0
2023-12-14 12:10:00,178.26,178.3,177.8,177.84,18854.0,177.5565,177.5964,177.0983,177.1382,18854.0
2023-12-14 12:20:00,177.85,177.87,177.53,177.69,18814.0,177.1481,177.1681,176.8294,176.9888,18814.0
2023-12-14 12:30:00,177.69,177.7,177.3,177.33,11753.0,176.9888,176.9987,176.6003,176.6302,11753.0
2023-12-14 12:40:00,177.29,177.59,177.29,177.36,15624.0,176.5903,176.8892,176.5903,176.6601,15624.0
2023-12-14 12:50:00,177.38,177.54,177.16,177.22,12202.0,176.68,176.8394,176.4609,176.5206,12202.0
2023-12-14 13:00:00,177.17,177.17,176.91,176.96,17282.0,176.4708,176.4708,176.2118,176.2616,17282.0
2023-12-14 13:10:00,177.01,177.16,176.98,177.12,14803.0,176.3115,176.4609,176.2816,176.421,14803.0
2023-12-14 13:20:00,177.12,177.21,176.87,176.87,17640.0,176.421,176.5107,176.172,176.172,17640.0
2023-12-14 13:30:00,176.87,177.02,176.77,176.82,12642.0,176.172,176.3214,176.0724,176.1222,12642.0
2023-12-14 13:40:00,176.83,176.85,176.11,176.12,19933.0,176.1322,176.1521,175.415,175.425,19933.0
2023-12-14 13:50:00,176.12,176.12,175.8,175.97,25491.0,175.425,175.425,175.1062,175.2756,25491.0
2023-12-14 14:00:00,175.96,176.14,175.96,176.02,50423.0,175.2656,175.4449,175.2656,175.3254,50423.0
2023-12-14 14:10:00,175.97,176.18,175.94,176.05,14977.0,175.2756,175.4847,175.2457,175.3552,14977.0
2023-12-14 14:20:00,176.05,176.41,175.93,176.41,20346.0,175.3552,175.7138,175.2357,175.7138,20346.0
2023-12-14 14:30:00,176.42,176.57,176.34,176.57,13597.0,175.7238,175.8732,175.6441,175.8732,13597.0
2023-12-14 14:40:00,176.58,177.07,176.58,177.03,18303.0,175.8831,176.3712,175.8831,176.3314,18303.0
2023-12-14 14:50:00,177.02,177.22,177.02,177.22,21845.0,176.3214,176.5206,176.3214,176.5206,21845.0
2023-12-14 15:00:00,177.18,177.25,177.05,177.21,21636.0,176.4808,176.5505,176.3513,176.5107,21636.0
2023-12-14 15:10:00,177.2,177.23,176.95,176.99,26444.0,176.5007,176.5306,176.2517,176.2915,26444.0
2023-12-14 15:20:00,177.01,177.09,176.7,176.72,26135.0,176.3115,176.3911,176.0027,176.0226,26135.0
2023-12-14 15:30:00,176.74,176.82,176.31,176.37,40103.0,176.0425,176.1222,175.6142,175.674,40103.0
2023-12-14 15:40:00,176.38,176.52,176.25,176.31,43867.0,175.6839,175.8234,175.5545,175.6142,43867.0
2023-12-14 15:50:00,176.35,176.78,176.29,176.78,152923.0,175.6541,176.0824,175.5943,176.0824,152923.0
2023-12-15 09:30:00,175.95,176.65,175.87,175.87,225680.0,175.2556,175.9529,175.176,175.176,225680.0
2023-12-15 09:40:00,175.9,176.3,175.9,176.17,7030.0,175.2058,175.6043,175.2058,175.4748,7030.0
2023-12-15 09:50:00,176.21,176.7,176.19,176.46,8564.0,175.5146,176.0027,175.4947,175.7636,8564.0
2023-12-15 10:00:00,176.59,176.95,176.43,176.95,19141.0,175.8931,176.2517,175.7337,176.2517,19141.0
2023-12-15 10:10:00,177.0,177.3,176.94,177.19,21576.0,176.3015,176.6003,176.2417,176.4907,21576.0
2023-12-15 10:20:00,177.26,177.49,177.09,177.45,9864.0,176.5605,176.7896,176.3911,176.7497,9864.0
2023-12-15 10:30:00,177.39,177.39,176.96,177.04,9483.0,176.69,176.69,176.2616,176.3413,9483.0
2023-12-15 10:40:00,176.98,177.15,176.97,177.05,6006.0,176.2816,176.4509,176.2716,176.3513,6006.0
2023-12-15 10:50:00,177.0,177.05,176.82,176.82,26300.0,176.3015,176.3513,176.1222,176.1222,26300.0
2023-12-15 11:00:00,176.82,176.86,176.35,176.43,13390.0,176.1222,176.162,175.6541,175.7337,13390.0
2023-12-15 11:10:00,176.48,176.79,176.39,176.75,9014.0,175.7835,176.0923,175.6939,176.0525,9014.0
2023-12-15 11:20:00,176.71,176.98,176.64,176.97,7091.0,176.0126,176.2816,175.9429,176.2716,7091.0
2023-12-15 11:30:00,176.99,177.15,176.64,176.66,14545.0,176.2915,176.4509,175.9429,175.9628,14545.0
2023-12-15 11:40:00,176.69,176.69,176.33,176.46,11419.0,175.9927,175.9927,175.6341,175.7636,11419.0
2023-12-15 11:50:00,176.44,176.72,176.43,176.64,10424.0,175.7437,176.0226,175.7337,175.9429,10424.0
2023-12-15 12:00:00,176.62,176.79,176.62,176.7,14185.0,175.923,176.0923,175.923,176.0027,14185.0
2023-12-15 12:10:00,176.71,176.79,176.6,176.78,20092.0,176.0126,176.0923,175.9031,176.0824,20092.0
2023-12-15 12:20:00,176.82,176.96,176.67,176.68,13783.0,176.1222,176.2616,175.9728,175.9828,13783.0
2023-12-15 12:30:00,176.69,177.02,176.65,176.7,6123.0,175.9927,176.3214,175.9529,176.0027,6123.0
2023-12-15 12:40:00,176.71,176.77,176.59,176.7,13274.0,176.0126,176.0724,175.8931,176.0027,13274.0
2023-12-15 12:50:00,176.7,176.75,176.45,176.46,7221.0,176.0027,176.0525,175.7537,175.7636,7221.0
2023-12-15 13:00:00,176.48,176.65,176.45,176.63,6054.0,175.7835,175.9529,175.7537,175.933,6054.0
2023-12-15 13:10:00,176.72,176.72,176.54,176.57,13731.0,176.0226,176.0226,175.8433,175.8732,13731.0
2023-12-15 13:20:00,176.59,176.63,176.56,176.63,9523.0,175.8931,175.933,175.8632,175.933,9523.0
2023-12-15 13:30:00,176.7,176.72,176.29,176.33,19625.0,176.0027,176.0226,175.5943,175.6341,19625.0
2023-12-15 13:40:00,176.31,176.36,176.01,176.08,14292.0,175.6142,175.664,175.3154,175.3851,14292.0
2023-12-15 13:50:00,176.04,176.31,176.01,176.22,12300.0,175.3453,175.6142,175.3154,175.5246,12300.0
2023-12-15 14:00:00,176.2,176.49,176.19,176.48,9097.0,175.5046,175.7935,175.4947,175.7835,9097.0
2023-12-15 14:10:00,176.46,176.72,176.46,176.67,6695.0,175.7636,176.0226,175.7636,175.9728,6695.0
2023-12-15 14:20:00,176.64,176.73,176.6,176.64,6933.0,175.9429,176.0326,175.9031,175.9429,6933.0
2023-12-15 14:30:00,176.65,176.75,176.57,176.69,13397.0,175.9529,176.0525,175.8732,175.9927,13397.0
2023-12-15 14:40:00,176.68,176.87,176.67,176.7,17258.0,175.9828,176.172,175.9728,176.0027,17258.0
2023-12-15 14:50:00,176.73,176.73,176.4,176.51,12748.0,176.0326,176.0326,175.7039,175.8134,12748.0
2023-12-15 15:00:00,176.57,176.62,176.37,176.49,14046.0,175.8732,175.923,175.674,175.7935,14046.0
2023-12-15 15:10:00,176.49,176.74,176.46,176.74,11016.0,175.7935,176.0425,175.7636,176.0425,11016.0
2023-12-15 15:20:00,176.74,176.98,176.72,176.84,14084.0,176.0425,176.2816,176.0226,176.1421,14084.0
2023-12-15 15:30:00,176.86,177.03,176.86,176.95,25011.0,176.162,176.3314,176.162,176.2517,25011.0
2023-12-15 15:40:00,176.98,177.08,176.92,177.07,38060.0,176.2816,176.3812,176.2218,176.3712,38060.0
2023-12-15 15:50:00,177.08,177.75,177.03,177.19,137761.0,176.3812,177.0485,176.3314,176.4907,137761.0
2023-12-18 09:30:00,177.51,177.87,176.88,177.43,29586.0,176.8095,177.1681,176.182,176.7298,29586.0
2023-12-18 09:40:00,177.6,177.82,177.13,177.58,10636.0,176.8991,177.1183,176.431,176.8792,10636.0
2023-12-18 09:50:00,177.59,177.89,177.42,177.82,10515.0,176.8892,177.188,176.7198,177.1183,10515.0
2023-12-18 10:00:00,177.9,178.32,177.82,178.07,11403.0,177.1979,177.6163,177.1183,177.3673,11403.0
2023-12-18 10:10:00,178.08,178.18,177.56,177.99,27640.0,177.3772,177.4768,176.8593,177.2876,27640.0
2023-12-18 10:20:00,178.0,178.21,177.95,178.12,12226.0,177.2975,177.5067,177.2477,177.4171,12226.0
2023-12-18 10:30:00,178.04,178.48,178.04,178.24,18031.0,177.3374,177.7757,177.3374,177.5366,18031.0
2023-12-18 10:40:00,178.25,178.34,178.08,178.13,14765.0,177.5466,177.6362,177.3772,177.427,14765.0
2023-12-18 10:50:00,178.08,178.15,177.84,177.84,12455.0,177.3772,177.447,177.1382,177.1382,12455.0
2023-12-18 11:00:00,177.81,178.07,177.7,178.0,18517.0,177.1083,177.3673,176.9987,177.2975,18517.0
2023-12-18 11:10:00,177.97,178.33,177.97,178.31,11346.0,177.2677,177.6262,177.2677,177.6063,11346.0
2023-12-18 11:20:00,178.34,178.47,178.23,178.38,10293.0,177.6362,177.7657,177.5266,177.676,10293.0
2023-12-18 11:30:00,178.38,178.38,178.11,178.19,13039.0,177.676,177.676,177.4071,177.4868,13039.0
2023-12-18 11:40:00,178.17,178.17,177.87,177.88,9845.0,177.4669,177.4669,177.1681,177.178,9845.0
2023-12-18 11:50:00,177.89,177.91,177.63,177.83,16892.0,177.188,177.2079,176.929,177.1282,16892.0
2023-12-18 12:00:00,177.85,178.06,177.85,178.03,7244.0,177.1481,177.3573,177.1481,177.3274,7244.0
2023-12-18 12:10:00,178.0,178.27,177.92,178.11,28430.0,177.2975,177.5665,177.2179,177.4071,28430.0
2023-12-18 12:20:00,178.13,178.14,177.99,178.03,5277.0,177.427,177.437,177.2876,177.3274,5277.0
2023-12-18 12:30:00,178.03,178.17,177.85,177.92,8711.0,177.3274,177.4669,177.1481,177.2179,8711.0
2023-12-18 12:40:00,177.93,177.98,177.81,177.92,8564.0,177.2278,177.2776,177.1083,177.2179,8564.0
2023-12-18 12:50:00,177.88,177.95,177.71,177.95,10391.0,177.178,177.2477,177.0087,177.2477,10391.0
2023-12-18 13:00:00,177.96,178.0,177.8,177.9,13244.0,177.2577,177.2975,177.0983,177.1979,13244.0
2023-12-18 13:10:00,177.88,177.89,177.66,177.7,6530.0,177.178,177.188,176.9589,176.9987,6530.0
2023-12-18 13:20:00,177.74,177.84,177.65,177.83,9817.0,177.0386,177.1382,176.9489,177.1282,9817.0
2023-12-18 13:30:00,177.81,177.9,177.73,177.77,7352.0,177.1083,177.1979,177.0286,177.0685,7352.0
2023-12-18 13:40:00,177.78,177.81,177.73,177.78,4360.0,177.0784,177.1083,177.0286,177.0784,4360.0
2023-12-18 13:50:00,177.81,177.89,177.75,177.8,12090.0,177.1083,177.188,177.0485,177.0983,12090.0
2023-12-18 14:00:00,177.81,177.97,177.66,177.72,11480.0,177.1083,177.2677,176.9589,177.0187,11480.0
2023-12-18 14:10:00,177.7,177.74,177.67,177.68,9238.0,176.9987,177.0386,176.9688,176.9788,9238.0
2023-12-18 14:20:00,177.73,177.74,177.51,177.64,23966.0,177.0286,177.0386,176.8095,176.939,23966.0
2023-12-18 14:30:00,177.63,177.63,177.38,177.5,30137.0,176.929,176.929,176.68,176.7995,30137.0
2023-12-18 14:40:00,177.5,177.78,177.5,177.66,13116.0,176.7995,177.0784,176.7995,176.9589,13116.0
2023-12-18 14:50:00,177.65,177.77,177.63,177.77,12043.0,176.9489,177.0685,176.929,177.0685,12043.0
2023-12-18 15:00:00,177.82,177.84,177.62,177.66,11138.0,177.1183,177.1382,176.919,176.9589,11138.0
2023-12-18 15:10:00,177.7,177.98,177.69,177.87,25276.0,176.9987,177.2776,176.9888,177.1681,25276.0
2023-12-18 15:20:00,177.89,178.22,177.88,178.15,26507.0,177.188,177.5167,177.178,177.447,26507.0
2023-12-18 15:30:00,178.15,178.15,178.01,178.09,27678.0,177.447,177.447,177.3075,177.3872,27678.0
2023-12-18 15:40:00,178.1,178.28,178.0,178.28,55302.0,177.3972,177.5764,177.2975,177.5764,55302.0
2023-12-18 15:50:00,178.31,178.5,178.17,178.45,157530.0,177.6063,177.7956,177.4669,177.7458,157530.0
2023-12-19 09:30:00,179.06,179.89,178.95,179.72,31312.0,178.3534,179.1801,178.2438,179.0108,31312.0
2023-12-19 09:40:00,179.71,180.38,179.68,180.28,16684.0,179.0008,179.6682,178.9709,179.5685,16684.0
2023-12-19 09:50:00,180.23,180.41,180.12,180.38,14894.0,179.5187,179.698,179.4092,179.6682,14894.0
2023-12-19 10:00:00,180.37,180.43,180.12,180.28,20112.0,179.6582,179.718,179.4092,179.5685,20112.0
2023-12-19 10:10:00,180.3,180.3,179.97,179.97,26619.0,179.5885,179.5885,179.2598,179.2598,26619.0
2023-12-19 10:20:00,179.96,179.97,179.73,179.8,37255.0,179.2498,179.2598,179.0207,179.0904,37255.0
2023-12-19 10:30:00,179.8,180.05,179.76,179.95,17656.0,179.0904,179.3395,179.0506,179.2398,17656.0
2023-12-19 10:40:00,179.99,180.02,179.83,180.02,11055.0,179.2797,179.3096,179.1203,179.3096,11055.0
2023-12-19 10:50:00,180.15,180.41,180.11,180.22,6917.0,179.4391,179.698,179.3992,179.5088,6917.0
2023-12-19 11:00:00,180.21,180.4,180.18,180.4,6646.0,179.4988,179.6881,179.4689,179.6881,6646.0
2023-12-19 11:10:00,180.48,180.48,180.22,180.28,8213.0,179.7678,179.7678,179.5088,179.5685,8213.0
2023-12-19 11:20:00,180.24,180.41,180.18,180.31,8947.0,179.5287,179.698,179.4689,179.5984,8947.0
2023-12-19 11:30:00,180.22,180.24,179.9,180.02,12657.0,179.5088,179.5287,179.19,179.3096,12657.0
2023-12-19 11:40:00,180.07,180.16,179.96,179.98,12871.0,179.3594,179.449,179.2498,179.2697,12871.0
2023-12-19 11:50:00,180.03,180.14,179.96,180.09,11918.0,179.3195,179.4291,179.2498,179.3793,11918.0
2023-12-19 12:00:00,180.06,180.06,179.88,179.92,11209.0,179.3494,179.3494,179.1701,179.21,11209.0
2023-12-19 12:10:00,179.94,179.99,179.77,179.81,6197.0,179.2299,179.2797,179.0606,179.1004,6197.0
2023-12-19 12:20:00,179.75,179.78,179.57,179.7,11497.0,179.0406,179.0705,178.8613,178.9908,11497.0
2023-12-19 12:30:00,179.69,179.92,179.68,179.91,7871.0,178.9809,179.21,178.9709,179.2,7871.0
2023-12-19 12:40:00,179.87,179.98,179.86,179.91,14736.0,179.1602,179.2697,179.1502,179.2,14736.0
2023-12-19 12:50:00,179.91,179.94,179.77,179.79,18519.0,179.2,179.2299,179.0606,179.0805,18519.0
2023-12-19 13:00:00,179.8,179.94,179.76,179.82,16123.0,179.0904,179.2299,179.0506,179.1104,16123.0
2023-12-19 13:10:00,179.82,180.03,179.82,179.97,11199.0,179.1104,179.3195,179.1104,179.2598,11199.0
2023-12-19 13:20:00,179.97,180.02,179.91,180.01,22747.0,179.2598,179.3096,179.2,179.2996,22747.0
2023-12-19 13:30:00,180.0,180.16,180.0,180.09,12193.0,179.2897,179.449,179.2897,179.3793,12193.0
2023-12-19 13:40:00,180.09,180.15,180.09,180.12,11155.0,179.3793,179.4391,179.3793,179.4092,11155.0
2023-12-19 13:50:00,180.11,180.13,180.03,180.11,17400.0,179.3992,179.4191,179.3195,179.3992,17400.0
2023-12-19 14:00:00,180.14,180.25,180.14,180.19,14372.0,179.4291,179.5387,179.4291,179.4789,14372.0
2023-12-19 14:10:00,180.2,180.23,180.06,180.14,10328.0,179.4889,179.5187,179.3494,179.4291,10328.0
2023-12-19 14:20:00,180.13,180.13,179.99,180.07,21727.0,179.4191,179.4191,179.2797,179.3594,21727.0
2023-12-19 14:30:00,180.1,180.16,180.01,180.16,15438.0,179.3893,179.449,179.2996,179.449,15438.0
2023-12-19 14:40:00,180.15,180.26,180.09,180.17,31872.0,179.4391,179.5486,179.3793,179.459,31872.0
2023-12-19 14:50:00,180.17,180.18,180.13,180.15,9257.0,179.459,179.4689,179.4191,179.4391,9257.0
2023-12-19 15:00:00,180.16,180.16,179.4,179.45,15750.0,179.449,179.449,178.692,178.7418,15750.0
2023-12-19 15:10:00,179.37,179.82,179.37,179.8,20231.0,178.6621,179.1104,178.6621,179.0904,20231.0
2023-12-19 15:20:00,179.82,179.87,179.5,179.66,13298.0,179.1104,179.1602,178.7916,178.951,13298.0
2023-12-19 15:30:00,179.67,179.72,179.38,179.38,20057.0,178.961,179.0108,178.6721,178.6721,20057.0
2023-12-19 15:40:00,179.39,179.54,179.28,179.45,21616.0,178.6821,178.8315,178.5725,178.7418,21616.0
2023-12-19 15:50:00,179.48,179.86,179.39,179.74,109729.0,178.7717,179.1502,178.6821,179.0307,109729.0
2023-12-20 09:30:00,178.62,178.85,177.64,178.42,26168.0,177.9151,178.1442,176.939,177.7159,26168.0
2023-12-20 09:40:00,178.45,178.67,178.34,178.34,9624.0,177.7458,177.9649,177.6362,177.6362,9624.0
2023-12-20 09:50:00,178.38,178.5,178.25,178.5,14759.0,177.676,177.7956,177.5466,177.7956,14759.0
2023-12-20 10:00:00,178.51,178.64,178.21,178.58,15590.0,177.8055,177.935,177.5067,177.8753,15590.0
2023-12-20 10:10:00,178.55,178.85,178.49,178.65,10718.0,177.8454,178.1442,177.7856,177.945,10718.0
2023-12-20 10:20:00,178.7,178.7,178.32,178.38,9607.0,177.9948,177.9948,177.6163,177.676,9607.0
2023-12-20 10:30:00,178.41,178.63,178.41,178.59,13205.0,177.7059,177.9251,177.7059,177.8852,13205.0
2023-12-20 10:40:00,178.59,178.84,178.52,178.84,12687.0,177.8852,178.1342,177.8155,178.1342,12687.0
2023-12-20 10:50:00,178.88,178.91,178.32,178.44,26804.0,178.1741,178.204,177.6163,177.7358,26804.0
2023-12-20 11:00:00,178.31,178.6,178.3,178.56,12626.0,177.6063,177.8952,177.5964,177.8553,12626.0
2023-12-20 11:10:00,178.51,178.58,178.37,178.47,12710.0,177.8055,177.8753,177.6661,177.7657,12710.0
2023-12-20 11:20:00,178.47,178.62,178.31,178.62,16512.0,177.7657,177.9151,177.6063,177.9151,16512.0
2023-12-20 11:30:00,178.66,179.0,178.59,178.8,20299.0,177.9549,178.2936,177.8852,178.0944,20299.0
2023-12-20 11:40:00,178.81,178.92,178.8,178.87,9883.0,178.1043,178.2139,178.0944,178.1641,9883.0
2023-12-20 11:50:00,178.87,179.05,178.84,179.05,6709.0,178.1641,178.3434,178.1342,178.3434,6709.0
2023-12-20 12:00:00,179.04,179.15,179.0,179.1,5356.0,178.3334,178.443,178.2936,178.3932,5356.0
2023-12-20 12:10:00,179.11,179.15,179.03,179.12,7654.0,178.4032,178.443,178.3235,178.4131,7654.0
2023-12-20 12:20:00,179.09,179.39,179.09,179.15,23997.0,178.3832,178.6821,178.3832,178.443,23997.0
2023-12-20 12:30:00,179.17,179.19,179.0,179.08,7672.0,178.4629,178.4828,178.2936,178.3733,7672.0
2023-12-20 12:40:00,179.12,179.26,179.12,179.25,5999.0,178.4131,178.5526,178.4131,178.5426,5999.0
2023-12-20 12:50:00,179.26,179.47,179.25,179.39,9816.0,178.5526,178.7617,178.5426,178.6821,9816.0
2023-12-20 13:00:00,179.4,179.42,179.26,179.36,7826.0,178.692,178.7119,178.5526,178.6522,7826.0
2023-12-20 13:10:00,179.4,179.47,179.3,179.44,7511.0,178.692,178.7617,178.5924,178.7319,7511.0
2023-12-20 13:20:00,179.47,179.48,179.23,179.43,6276.0,178.7617,178.7717,178.5227,178.7219,6276.0
2023-12-20 13:30:00,179.49,179.63,179.41,179.41,13931.0,178.7817,178.9211,178.702,178.702,13931.0
2023-12-20 13:40:00,179.39,179.41,179.1,179.11,19783.0,178.6821,178.702,178.3932,178.4032,19783.0
2023-12-20 13:50:00,179.14,179.16,178.92,179.16,8204.0,178.433,178.453,178.2139,178.453,8204.0
2023-12-20 14:00:00,179.13,179.13,178.9,179.08,6585.0,178.4231,178.4231,178.194,178.3733,6585.0
2023-12-20 14:10:00,179.08,179.17,179.05,179.06,6728.0,178.3733,178.4629,178.3434,178.3534,6728.0
2023-12-20 14:20:00,179.03,179.07,178.95,178.96,10558.0,178.3235,178.3633,178.2438,178.2538,10558.0
2023-12-20 14:30:00,178.95,179.07,178.74,178.78,17893.0,178.2438,178.3633,178.0346,178.0745,17893.0
2023-12-20 14:40:00,178.78,178.93,178.41,178.54,24573.0,178.0745,178.2239,177.7059,177.8354,24573.0
2023-12-20 14:50:00,178.59,178.59,177.89,178.0,35348.0,177.8852,177.8852,177.188,177.2975,35348.0
2023-12-20 15:00:00,177.97,178.05,177.33,177.54,36840.0,177.2677,177.3473,176.6302,176.8394,36840.0
2023-12-20 15:10:00,177.6,178.33,177.47,178.09,25017.0,176.8991,177.6262,176.7696,177.3872,25017.0
2023-12-20 15:20:00,178.06,178.28,177.85,177.89,37439.0,177.3573,177.5764,177.1481,177.188,37439.0
2023-12-20 15:30:00,177.9,178.03,177.59,177.59,26196.0,177.1979,177.3274,176.8892,176.8892,26196.0
2023-12-20 15:40:00,177.63,177.94,177.46,177.93,39898.0,176.929,177.2378,176.7597,177.2278,39898.0
2023-12-20 15:50:00,177.99,178.16,177.53,177.67,151207.0,177.2876,177.4569,176.8294,176.9688,151207.0
2023-12-21 09:30:00,179.0,179.65,179.0,179.65,18657.0,178.2936,178.941,178.2936,178.941,18657.0
2023-12-21 09:40:00,179.82,179.92,179.11,179.59,12573.0,179.1104,179.21,178.4032,178.8813,12573.0
2023-12-21 09:50:00,179.57,180.01,179.57,179.77,12896.0,178.8613,179.2996,178.8613,179.0606,12896.0
2023-12-21 10:00:00,179.72,179.95,179.55,179.87,15966.0,179.0108,179.2398,178.8414,179.1602,15966.0
2023-12-21 10:10:00,179.83,180.16,179.77,180.14,14677.0,179.1203,179.449,179.0606,179.4291,14677.0
2023-12-21 10:20:00,180.16,180.62,180.09,180.09,12655.0,179.449,179.9072,179.3793,179.3793,12655.0
2023-12-21 10:30:00,180.14,180.38,180.08,180.13,8074.0,179.4291,179.6682,179.3693,179.4191,8074.0
2023-12-21 10:40:00,180.06,180.22,179.95,179.99,11276.0,179.3494,179.5088,179.2398,179.2797,11276.0
2023-12-21 10:50:00,179.97,179.97,179.69,179.77,8854.0,179.2598,179.2598,178.9809,179.0606,8854.0
2023-12-21 11:00:00,179.88,179.93,179.67,179.74,10292.0,179.1701,179.2199,178.961,179.0307,10292.0
2023-12-21 11:10:00,179.74,180.17,179.74,180.09,8130.0,179.0307,179.459,179.0307,179.3793,8130.0
2023-12-21 11:20:00,180.14,180.37,180.11,180.26,8711.0,179.4291,179.6582,179.3992,179.5486,8711.0
2023-12-21 11:30:00,180.26,180.32,180.11,180.11,7617.0,179.5486,179.6084,179.3992,179.3992,7617.0
2023-12-21 11:40:00,180.04,180.04,179.76,179.95,7234.0,179.3295,179.3295,179.0506,179.2398,7234.0
2023-12-21 11:50:00,179.93,179.96,179.78,179.86,7412.0,179.2199,179.2498,179.0705,179.1502,7412.0
2023-12-21 12:00:00,179.82,179.82,179.39,179.39,7819.0,179.1104,179.1104,178.6821,178.6821,7819.0
2023-12-21 12:10:00,179.44,179.57,179.37,179.37,8690.0,178.7319,178.8613,178.6621,178.6621,8690.0
2023-12-21 12:20:00,179.35,179.45,179.23,179.44,9858.0,178.6422,178.7418,178.5227,178.7319,9858.0
2023-12-21 12:30:00,179.51,179.73,179.45,179.5,8536.0,178.8016,179.0207,178.7418,178.7916,8536.0
2023-12-21 12:40:00,179.48,179.77,179.47,179.68,6586.0,178.7717,179.0606,178.7617,178.9709,6586.0
2023-12-21 12:50:00,179.62,179.67,179.52,179.58,4849.0,178.9112,178.961,178.8115,178.8713,4849.0
2023-12-21 13:00:00,179.59,179.8,179.57,179.71,8577.0,178.8813,179.0904,178.8613,179.0008,8577.0
2023-12-21 13:10:00,179.68,179.73,179.37,179.42,8895.0,178.9709,179.0207,178.6621,178.7119,8895.0
2023-12-21 13:20:00,179.39,179.96,179.38,179.96,5058.0,178.6821,179.2498,178.6721,179.2498,5058.0
2023-12-21 13:30:00,180.0,180.11,179.85,180.05,10383.0,179.2897,179.3992,179.1402,179.3395,10383.0
2023-12-21 13:40:00,179.94,180.03,179.85,179.99,7729.0,179.2299,179.3195,179.1402,179.2797,7729.0
2023-12-21 13:50:00,180.02,180.28,180.02,180.28,6726.0,179.3096,179.5685,179.3096,179.5685,6726.0
2023-12-21 14:00:00,180.28,180.33,180.2,180.25,5604.0,179.5685,179.6184,179.4889,179.5387,5604.0
2023-12-21 14:10:00,180.25,180.59,180.25,180.59,11645.0,179.5387,179.8773,179.5387,179.8773,11645.0
2023-12-21 14:20:00,180.59,180.66,180.34,180.42,9887.0,179.8773,179.947,179.6283,179.708,9887.0
2023-12-21 14:30:00,180.4,180.45,180.3,180.31,4960.0,179.6881,179.7379,179.5885,179.5984,4960.0
2023-12-21 14:40:00,180.33,180.43,180.31,180.34,7030.0,179.6184,179.718,179.5984,179.6283,7030.0
2023-12-21 14:50:00,180.37,180.38,180.08,180.27,9847.0,179.6582,179.6682,179.3693,179.5586,9847.0
2023-12-21 15:00:00,180.31,180.41,180.17,180.23,5758.0,179.5984,179.698,179.459,179.5187,5758.0
2023-12-21 15:10:00,180.25,180.67,180.25,180.62,17933.0,179.5387,179.957,179.5387,179.9072,17933.0
2023-12-21 15:20:00,180.63,181.08,180.59,181.08,15172.0,179.9172,180.3654,179.8773,180.3654,15172.0
2023-12-21 15:30:00,181.09,181.36,181.02,181.26,18212.0,180.3754,180.6443,180.3056,180.5447,18212.0
2023-12-21 15:40:00,181.29,181.33,181.17,181.33,15494.0,180.5746,180.6144,180.455,180.6144,15494.0
2023-12-21 15:50:00,181.37,181.57,181.32,181.52,103732.0,180.6542,180.8535,180.6044,180.8037,103732.0
2023-12-22 09:30:00,181.84,182.92,181.84,182.2,42308.0,181.1224,182.1981,181.1224,181.481,42308.0
2023-12-22 09:40:00,182.08,182.27,181.74,181.83,11397.0,181.3614,181.5507,181.0228,181.1124,11397.0
2023-12-22 09:50:00,181.76,181.8,181.08,181.08,12840.0,181.0427,181.0825,180.3654,180.3654,12840.0
2023-12-22 10:00:00,181.15,181.36,181.01,181.3,29065.0,180.4351,180.6443,180.2957,180.5845,29065.0
2023-12-22 10:10:00,181.35,181.37,181.21,181.27,12308.0,180.6343,180.6542,180.4949,180.5546,12308.0
2023-12-22 10:20:00,181.29,181.4,181.2,181.38,12383.0,180.5746,180.6841,180.4849,180.6642,12383.0
2023-12-22 10:30:00,181.41,181.42,180.81,180.83,7423.0,180.6941,180.704,180.0965,180.1164,7423.0
2023-12-22 10:40:00,180.83,181.08,180.83,180.89,10817.0,180.1164,180.3654,180.1164,180.1761,10817.0
2023-12-22 10:50:00,180.89,181.08,180.78,180.88,7971.0,180.1761,180.3654,180.0666,180.1662,7971.0
2023-12-22 11:00:00,180.8,180.89,180.64,180.84,8361.0,180.0865,180.1761,179.9271,180.1263,8361.0
2023-12-22 11:10:00,180.88,181.05,180.83,180.84,4813.0,180.1662,180.3355,180.1164,180.1263,4813.0
2023-12-22 11:20:00,180.86,181.04,180.83,181.0,7750.0,180.1463,180.3255,180.1164,180.2857,7750.0
2023-12-22 11:30:00,181.14,181.28,181.04,181.07,6124.0,180.4252,180.5646,180.3255,180.3554,6124.0
2023-12-22 11:40:00,181.07,181.07,180.95,180.95,4588.0,180.3554,180.3554,180.2359,180.2359,4588.0
2023-12-22 11:50:00,181.0,181.03,180.86,180.92,10657.0,180.2857,180.3156,180.1463,180.206,10657.0
2023-12-22 12:00:00,180.91,181.16,180.89,181.13,5093.0,180.1961,180.4451,180.1761,180.4152,5093.0
2023-12-22 12:10:00,181.07,181.13,180.91,180.95,3510.0,180.3554,180.4152,180.1961,180.2359,3510.0
2023-12-22 12:20:00,180.97,181.22,180.92,181.22,6177.0,180.2558,180.5048,180.206,180.5048,6177.0
2023-12-22 12:30:00,181.16,181.17,181.02,181.06,5946.0,180.4451,180.455,180.3056,180.3455,5946.0
2023-12-22 12:40:00,181.05,181.24,181.05,181.12,4508.0,180.3355,180.5248,180.3355,180.4052,4508.0
2023-12-22 12:50:00,181.13,181.35,181.13,181.29,6595.0,180.4152,180.6343,180.4152,180.5746,6595.0
2023-12-22 13:00:00,181.33,181.47,181.3,181.34,3758.0,180.6144,180.7539,180.5845,180.6244,3758.0
2023-12-22 13:10:00,181.35,181.51,181.34,181.49,5178.0,180.6343,180.7937,180.6244,180.7738,5178.0
2023-12-22 13:20:00,181.49,181.6,181.48,181.52,5575.0,180.7738,180.8833,180.7638,180.8037,5575.0
2023-12-22 13:30:00,181.53,181.63,181.45,181.55,9808.0,180.8136,180.9132,180.7339,180.8335,9808.0
2023-12-22 13:40:00,181.59,181.63,181.41,181.62,6979.0,180.8734,180.9132,180.6941,180.9033,6979.0
2023-12-22 13:50:00,181.57,181.68,181.51,181.52,6391.0,180.8535,180.963,180.7937,180.8037,6391.0
2023-12-22 14:00:00,181.52,181.53,181.15,181.19,5992.0,180.8037,180.8136,180.4351,180.475,5992.0
2023-12-22 14:10:00,181.23,181.23,180.91,181.08,6907.0,180.5148,180.5148,180.1961,180.3654,6907.0
2023-12-22 14:20:00,181.02,181.04,180.55,180.6,11017.0,180.3056,180.3255,179.8375,179.8873,11017.0
2023-12-22 14:30:00,180.62,181.05,180.53,181.05,4874.0,179.9072,180.3355,179.8176,180.3355,4874.0
2023-12-22 14:40:00,181.05,181.47,181.04,181.36,7900.0,180.3355,180.7539,180.3255,180.6443,7900.0
2023-12-22 14:50:00,181.41,181.59,181.41,181.45,4608.0,180.6941,180.8734,180.6941,180.7339,4608.0
2023-12-22 15:00:00,181.5,181.56,181.41,181.44,10063.0,180.7837,180.8435,180.6941,180.724,10063.0
2023-12-22 15:10:00,181.46,181.63,181.39,181.49,9320.0,180.7439,180.9132,180.6742,180.7738,9320.0
2023-12-22 15:20:00,181.45,181.55,181.32,181.51,10963.0,180.7339,180.8335,180.6044,180.7937,10963.0
2023-12-22 15:30:00,181.5,181.68,181.41,181.42,21185.0,180.7837,180.963,180.6941,180.704,21185.0
2023-12-22 15:40:00,181.35,181.43,181.2,181.2,12218.0,180.6343,180.714,180.4849,180.4849,12218.0
2023-12-22 15:50:00,181.26,181.55,181.25,181.53,51461.0,180.5447,180.8335,180.5347,180.8136,51461.0
2023-12-26 09:30:00,181.0,181.18,180.75,181.06,13234.0,180.2857,180.465,180.0367,180.3455,13234.0
2023-12-26 09:40:00,181.09,181.12,180.77,181.04,8510.0,180.3754,180.4052,180.0566,180.3255,8510.0
2023-12-26 09:50:00,181.0,181.19,180.82,180.83,7876.0,180.2857,180.475,180.1064,180.1164,7876.0
2023-12-26 10:00:00,180.95,181.15,180.85,181.06,14449.0,180.2359,180.4351,180.1363,180.3455,14449.0
2023-12-26 10:10:00,181.06,181.22,180.72,180.77,10015.0,180.3455,180.5048,180.0068,180.0566,10015.0
2023-12-26 10:20:00,180.77,180.82,180.53,180.53,14023.0,180.0566,180.1064,179.8176,179.8176,14023.0
2023-12-26 10:30:00,180.57,180.62,180.52,180.55,14430.0,179.8574,179.9072,179.8076,179.8375,14430.0
2023-12-26 10:40:00,180.51,180.53,180.4,180.48,9317.0,179.7976,179.8176,179.6881,179.7678,9317.0
2023-12-26 10:50:00,180.46,180.63,180.43,180.62,7671.0,179.7478,179.9172,179.718,179.9072,7671.0
2023-12-26 11:00:00,180.63,180.66,180.4,180.63,6876.0,179.9172,179.947,179.6881,179.9172,6876.0
2023-12-26 11:10:00,180.66,180.95,180.66,180.79,7461.0,179.947,180.2359,179.947,180.0765,7461.0
2023-12-26 11:20:00,180.78,180.79,180.69,180.75,3655.0,180.0666,180.0765,179.9769,180.0367,3655.0
2023-12-26 11:30:00,180.78,180.9,180.72,180.77,5704.0,180.0666,180.1861,180.0068,180.0566,5704.0
2023-12-26 11:40:00,180.74,180.85,180.74,180.74,11537.0,180.0267,180.1363,180.0267,180.0267,11537.0
2023-12-26 11:50:00,180.77,180.94,180.76,180.92,7573.0,180.0566,180.2259,180.0467,180.206,7573.0
2023-12-26 12:00:00,180.89,180.97,180.85,180.91,6162.0,180.1761,180.2558,180.1363,180.1961,6162.0
2023-12-26 12:10:00,180.96,181.06,180.89,180.92,7963.0,180.2459,180.3455,180.1761,180.206,7963.0
2023-12-26 12:20:00,180.93,181.01,180.88,180.88,4763.0,180.216,180.2957,180.1662,180.1662,4763.0
2023-12-26 12:30:00,180.9,180.94,180.84,180.9,5568.0,180.1861,180.2259,180.1263,180.1861,5568.0
2023-12-26 12:40:00,180.94,181.21,180.91,181.21,5450.0,180.2259,180.4949,180.1961,180.4949,5450.0
2023-12-26 12:50:00,181.21,181.27,181.15,181.15,3462.0,180.4949,180.5546,180.4351,180.4351,3462.0
2023-12-26 13:00:00,181.15,181.32,181.13,181.24,6961.0,180.4351,180.6044,180.4152,180.5248,6961.0
2023-12-26 13:10:00,181.33,181.39,181.27,181.32,5825.0,180.6144,180.6742,180.5546,180.6044,5825.0
2023-12-26 13:20:00,181.32,181.41,181.32,181.4,6046.0,180.6044,180.6941,180.6044,180.6841,6046.0
2023-12-26 13:30:00,181.35,181.4,181.17,181.23,4327.0,180.6343,180.6841,180.455,180.5148,4327.0
2023-12-26 13:40:00,181.2,181.3,181.18,181.24,5353.0,180.4849,180.5845,180.465,180.5248,5353.0
2023-12-26 13:50:00,181.21,181.36,181.16,181.23,4770.0,180.4949,180.6443,180.4451,180.5148,4770.0
2023-12-26 14:00:00,181.19,181.28,181.17,181.27,4106.0,180.475,180.5646,180.455,180.5546,4106.0
2023-12-26 14:10:00,181.25,181.34,181.22,181.27,6327.0,180.5347,180.6244,180.5048,180.5546,6327.0
2023-12-26 14:20:00,181.28,181.4,181.27,181.39,8898.0,180.5646,180.6841,180.5546,180.6742,8898.0
2023-12-26 14:30:00,181.43,181.48,181.37,181.43,3560.0,180.714,180.7638,180.6542,180.714,3560.0
2023-12-26 14:40:00,181.41,181.43,181.27,181.3,7196.0,180.6941,180.714,180.5546,180.5845,7196.0
2023-12-26 14:50:00,181.3,181.33,181.22,181.28,4205.0,180.5845,180.6144,180.5048,180.5646,4205.0
2023-12-26 15:00:00,181.31,181.49,181.3,181.39,8465.0,180.5945,180.7738,180.5845,180.6742,8465.0
2023-12-26 15:10:00,181.48,181.5,181.4,181.49,4839.0,180.7638,180.7837,180.6841,180.7738,4839.0
2023-12-26 15:20:00,181.52,181.7,181.37,181.59,15488.0,180.8037,180.9829,180.6542,180.8734,15488.0
2023-12-26 15:30:00,181.56,181.69,181.47,181.5,8049.0,180.8435,180.973,180.7539,180.7837,8049.0
2023-12-26 15:40:00,181.51,181.63,181.31,181.31,9271.0,180.7937,180.9132,180.5945,180.5945,9271.0
2023-12-26 15:50:00,181.34,181.62,181.19,181.21,50934.0,180.6244,180.9033,180.475,180.4949,50934.0
2023-12-27 09:30:00,181.2,181.31,180.76,181.19,16548.0,180.4849,180.5945,180.0467,180.475,16548.0
2023-12-27 09:40:00,181.27,181.47,181.16,181.47,7479.0,180.5546,180.7539,180.4451,180.7539,7479.0
2023-12-27 09:50:00,181.51,181.69,181.44,181.66,8231.0,180.7937,180.973,180.724,180.9431,8231.0
2023-12-27 10:00:00,181.7,181.7,180.98,181.0,14989.0,180.9829,180.9829,180.2658,180.2857,14989.0
2023-12-27 10:10:00,181.03,181.05,180.4,180.83,11517.0,180.3156,180.3355,179.6881,180.1164,11517.0
2023-12-27 10:20:00,180.73,180.94,180.63,180.86,7073.0,180.0168,180.2259,179.9172,180.1463,7073.0
2023-12-27 10:30:00,180.82,180.92,180.62,180.92,12525.0,180.1064,180.206,179.9072,180.206,12525.0
2023-12-27 10:40:00,180.89,180.89,180.57,180.57,7165.0,180.1761,180.1761,179.8574,179.8574,7165.0
2023-12-27 10:50:00,180.56,180.71,180.45,180.58,7639.0,179.8474,179.9969,179.7379,179.8674,7639.0
2023-12-27 11:00:00,180.53,180.57,180.34,180.48,6048.0,179.8176,179.8574,179.6283,179.7678,6048.0
2023-12-27 11:10:00,180.5,180.88,180.5,180.74,8270.0,179.7877,180.1662,179.7877,180.0267,8270.0
2023-12-27 11:20:00,180.68,180.9,180.5,180.63,17509.0,179.967,180.1861,179.7877,179.9172,17509.0
2023-12-27 11:30:00,180.57,180.76,180.49,180.65,7618.0,179.8574,180.0467,179.7777,179.9371,7618.0
2023-12-27 11:40:00,180.71,180.84,180.62,180.79,10633.0,179.9969,180.1263,179.9072,180.0765,10633.0
2023-12-27 11:50:00,180.74,180.84,180.71,180.74,9902.0,180.0267,180.1263,179.9969,180.0267,9902.0
2023-12-27 12:00:00,180.73,180.88,180.63,180.8,10518.0,180.0168,180.1662,179.9172,180.0865,10518.0
2023-12-27 12:10:00,180.82,180.91,180.76,180.91,9650.0,180.1064,180.1961,180.0467,180.1961,9650.0
2023-12-27 12:20:00,180.87,180.96,180.81,180.94,5630.0,180.1562,180.2459,180.0965,180.2259,5630.0
2023-12-27 12:30:00,180.92,181.03,180.84,180.84,8270.0,180.206,180.3156,180.1263,180.1263,8270.0
2023-12-27 12:40:00,180.83,180.84,180.62,180.83,6804.0,180.1164,180.1263,179.9072,180.1164,6804.0
2023-12-27 12:50:00,180.8,180.82,180.74,180.75,9429.0,180.0865,180.1064,180.0267,180.0367,9429.0
2023-12-27 13:00:00,180.8,181.19,180.79,181.14,7593.0,180.0865,180.475,180.0765,180.4252,7593.0
2023-12-27 13:10:00,181.16,181.24,181.08,181.16,6022.0,180.4451,180.5248,180.3654,180.4451,6022.0
2023-12-27 13:20:00,181.17,181.17,180.87,180.88,4141.0,180.455,180.455,180.1562,180.1662,4141.0
2023-12-27 13:30:00,180.93,181.02,180.81,180.99,3795.0,180.216,180.3056,180.0965,180.2757,3795.0
2023-12-27 13:40:00,181.03,181.03,180.87,180.91,3966.0,180.3156,180.3156,180.1562,180.1961,3966.0
2023-12-27 13:50:00,180.92,180.96,180.8,180.8,6111.0,180.206,180.2459,180.0865,180.0865,6111.0
2023-12-27 14:00:00,180.71,180.71,180.46,180.64,4711.0,179.9969,179.9969,179.7478,179.9271,4711.0
2023-12-27 14:10:00,180.58,180.67,180.51,180.67,4334.0,179.8674,179.957,179.7976,179.957,4334.0
2023-12-27 14:20:00,180.71,180.91,180.67,180.87,5971.0,179.9969,180.1961,179.957,180.1562,5971.0
2023-12-27 14:30:00,180.82,180.82,180.69,180.76,6106.0,180.1064,180.1064,179.9769,180.0467,6106.0
2023-12-27 14:40:00,180.77,180.77,180.69,180.75,6794.0,180.0566,180.0566,179.9769,180.0367,6794.0
2023-12-27 14:50:00,180.75,180.82,180.7,180.81,5652.0,180.0367,180.1064,179.9869,180.0965,5652.0
2023-12-27 15:00:00,180.82,180.93,180.74,180.89,4920.0,180.1064,180.216,180.0267,180.1761,4920.0
2023-12-27 15:10:00,180.93,181.11,180.89,180.96,6368.0,180.216,180.3953,180.1761,180.2459,6368.0
2023-12-27 15:20:00,180.97,181.08,180.88,180.96,16060.0,180.2558,180.3654,180.1662,180.2459,16060.0
2023-12-27 15:30:00,180.98,181.14,180.87,181.13,6744.0,180.2658,180.4252,180.1562,180.4152,6744.0
2023-12-27 15:40:00,181.14,181.15,180.97,181.03,12531.0,180.4252,180.4351,180.2558,180.3156,12531.0
2023-12-27 15:50:00,181.04,181.53,180.97,181.52,47571.0,180.3255,180.8136,180.2558,180.8037,47571.0
2023-12-28 09:30:00,181.54,181.82,181.26,181.63,14513.0,180.8236,181.1025,180.5447,180.9132,14513.0
2023-12-28 09:40:00,181.72,181.89,181.5,181.69,7449.0,181.0029,181.1722,180.7837,180.973,7449.0
2023-12-28 09:50:00,181.62,181.82,181.61,181.78,9236.0,180.9033,181.1025,180.8933,181.0626,9236.0
2023-12-28 10:00:00,181.74,181.81,181.49,181.49,7945.0,181.0228,181.0925,180.7738,180.7738,7945.0
2023-12-28 10:10:00,181.58,181.81,181.5,181.74,6039.0,180.8634,181.0925,180.7837,181.0228,6039.0
2023-12-28 10:20:00,181.78,181.97,181.66,181.78,10961.0,181.0626,181.2519,180.9431,181.0626,10961.0
2023-12-28 10:30:00,181.78,181.88,181.71,181.74,5803.0,181.0626,181.1622,180.9929,181.0228,5803.0
2023-12-28 10:40:00,181.77,181.84,181.42,181.43,8141.0,181.0527,181.1224,180.704,180.714,8141.0
2023-12-28 10:50:00,181.46,181.5,181.21,181.27,6922.0,180.7439,180.7837,180.4949,180.5546,6922.0
2023-12-28 11:00:00,181.28,181.6,181.25,181.53,7641.0,180.5646,180.8833,180.5347,180.8136,7641.0
2023-12-28 11:10:00,181.47,181.62,181.41,181.46,6492.0,180.7539,180.9033,180.6941,180.7439,6492.0
2023-12-28 11:20:00,181.48,181.6,181.31,181.45,11241.0,180.7638,180.8833,180.5945,180.7339,11241.0
2023-12-28 11:30:00,181.53,181.65,181.53,181.62,6183.0,180.8136,180.9331,180.8136,180.9033,6183.0
2023-12-28 11:40:00,181.61,181.85,181.53,181.53,7716.0,180.8933,181.1324,180.8136,180.8136,7716.0
2023-12-28 11:50:00,181.59,181.64,181.5,181.58,7190.0,180.8734,180.9232,180.7837,180.8634,7190.0
2023-12-28 12:00:00,181.59,181.69,181.59,181.6,5645.0,180.8734,180.973,180.8734,180.8833,5645.0
2023-12-28 12:10:00,181.61,181.63,181.52,181.55,7706.0,180.8933,180.9132,180.8037,180.8335,7706.0
2023-12-28 12:20:00,181.53,181.58,181.47,181.54,3570.0,180.8136,180.8634,180.7539,180.8236,3570.0
2023-12-28 12:30:00,181.55,181.66,181.55,181.66,6189.0,180.8335,180.9431,180.8335,180.9431,6189.0
2023-12-28 12:40:00,181.67,181.68,181.62,181.63,3568.0,180.9531,180.963,180.9033,180.9132,3568.0
2023-12-28 12:50:00,181.64,181.71,181.64,181.66,4301.0,180.9232,180.9929,180.9232,180.9431,4301.0
2023-12-28 13:00:00,181.7,181.7,181.4,181.61,7963.0,180.9829,180.9829,180.6841,180.8933,7963.0
2023-12-28 13:10:00,181.66,181.71,181.55,181.69,1700.0,180.9431,180.9929,180.8335,180.973,1700.0
2023-12-28 13:20:00,181.74,181.85,181.69,181.75,7125.0,181.0228,181.1324,180.973,181.0327,7125.0
2023-12-28 13:30:00,181.77,181.98,181.77,181.9,3771.0,181.0527,181.2618,181.0527,181.1822,3771.0
2023-12-28 13:40:00,181.92,181.93,181.84,181.88,3609.0,181.2021,181.212,181.1224,181.1622,3609.0
2023-12-28 13:50:00,181.89,181.91,181.8,181.89,6395.0,181.1722,181.1921,181.0825,181.1722,6395.0
2023-12-28 14:00:00,181.89,181.95,181.86,181.91,3927.0,181.1722,181.232,181.1423,181.1921,3927.0
2023-12-28 14:10:00,181.86,181.97,181.83,181.95,4190.0,181.1423,181.2519,181.1124,181.232,4190.0
2023-12-28 14:20:00,181.96,182.06,181.94,181.98,3667.0,181.2419,181.3415,181.222,181.2618,3667.0
2023-12-28 14:30:00,182.01,182.05,181.91,182.01,6832.0,181.2917,181.3316,181.1921,181.2917,6832.0
2023-12-28 14:40:00,182.02,182.15,181.98,182.12,5959.0,181.3017,181.4312,181.2618,181.4013,5959.0
2023-12-28 14:50:00,182.12,182.13,182.0,182.06,6460.0,181.4013,181.4112,181.2818,181.3415,6460.0
2023-12-28 15:00:00,182.03,182.09,181.94,182.04,6808.0,181.3116,181.3714,181.222,181.3216,6808.0
2023-12-28 15:10:00,182.06,182.07,181.83,181.94,11834.0,181.3415,181.3515,181.1124,181.222,11834.0
2023-12-28 15:20:00,181.94,181.97,181.88,181.95,7807.0,181.222,181.2519,181.1622,181.232,7807.0
2023-12-28 15:30:00,181.97,181.98,181.87,181.97,14791.0,181.2519,181.2618,181.1523,181.2519,14791.0
2023-12-28 15:40:00,181.99,182.06,181.94,182.04,9497.0,181.2718,181.3415,181.222,181.3216,9497.0
2023-12-28 15:50:00,182.0,182.1,181.68,181.74,90545.0,181.2818,181.3814,180.963,181.0228,90545.0
2023-12-29 09:30:00,182.34,183.51,182.08,182.51,26670.0,181.6204,182.7858,181.3614,181.7897,26670.0
2023-12-29 09:40:00,182.56,182.64,181.84,182.17,49013.0,181.8395,181.9192,181.1224,181.4511,49013.0
2023-12-29 09:50:00,182.29,182.48,181.95,182.09,7709.0,181.5706,181.7599,181.232,181.3714,7709.0
2023-12-29 10:00:00,182.16,182.44,182.13,182.35,14264.0,181.4411,181.72,181.4112,181.6304,14264.0
2023-12-29 10:10:00,182.34,182.44,182.21,182.42,12107.0,181.6204,181.72,181.4909,181.7001,12107.0
2023-12-29 10:20:00,182.42,182.57,182.34,182.4,20881.0,181.7001,181.8495,181.6204,181.6802,20881.0
2023-12-29 10:30:00,182.43,182.45,182.27,182.37,13297.0,181.7101,181.73,181.5507,181.6503,13297.0
2023-12-29 10:40:00,182.39,182.46,182.2,182.24,17772.0,181.6702,181.7399,181.481,181.5208,17772.0
2023-12-29 10:50:00,182.27,182.36,182.12,182.23,14925.0,181.5507,181.6403,181.4013,181.5109,14925.0
2023-12-29 11:00:00,182.25,182.37,182.09,182.3,42407.0,181.5308,181.6503,181.3714,181.5806,42407.0
2023-12-29 11:10:00,182.31,182.42,181.96,182.2,8232.0,181.5905,181.7001,181.2419,181.481,8232.0
2023-12-29 11:20:00,182.18,182.24,182.09,182.11,8613.0,181.461,181.5208,181.3714,181.3913,8613.0
2023-12-29 11:30:00,182.06,182.12,181.89,182.07,5174.0,181.3415,181.4013,181.1722,181.3515,5174.0
2023-12-29 11:40:00,182.08,182.21,182.01,182.19,6531.0,181.3614,181.4909,181.2917,181.471,6531.0
2023-12-29 11:50:00,182.17,182.17,182.0,182.02,4123.0,181.4511,181.4511,181.2818,181.3017,4123.0
2023-12-29 12:00:00,181.98,182.06,181.78,181.78,6130.0,181.2618,181.3415,181.0626,181.0626,6130.0
2023-12-29 12:10:00,181.78,181.82,181.45,181.54,12606.0,181.0626,181.1025,180.7339,180.8236,12606.0
2023-12-29 12:20:00,181.57,181.59,181.32,181.58,11839.0,180.8535,180.8734,180.6044,180.8634,11839.0
2023-12-29 12:30:00,181.53,181.91,181.53,181.91,11287.0,180.8136,181.1921,180.8136,181.1921,11287.0
2023-12-29 12:40:00,181.87,182.12,181.87,182.0,6642.0,181.1523,181.4013,181.1523,181.2818,6642.0
2023-12-29 12:50:00,182.0,182.37,182.0,182.36,7281.0,181.2818,181.6503,181.2818,181.6403,7281.0
2023-12-29 13:00:00,182.14,182.34,182.05,182.07,6644.0,181.4212,181.6204,181.3316,181.3515,6644.0
2023-12-29 13:10:00,182.12,182.22,181.79,181.8,13979.0,181.4013,181.5009,181.0726,181.0825,13979.0
2023-12-29 13:20:00,181.84,182.03,181.79,181.95,11899.0,181.1224,181.3116,181.0726,181.232,11899.0
2023-12-29 13:30:00,182.0,182.11,181.98,182.09,11523.0,181.2818,181.3913,181.2618,181.3714,11523.0
2023-12-29 13:40:00,182.06,182.21,182.0,182.21,8884.0,181.3415,181.4909,181.2818,181.4909,8884.0
2023-12-29 13:50:00,182.18,182.18,181.9,181.97,7800.0,181.461,181.461,181.1822,181.2519,7800.0
2023-12-29 14:00:00,181.99,182.2,181.99,182.12,6130.0,181.2718,181.481,181.2718,181.4013,6130.0
2023-12-29 14:10:00,182.07,182.3,182.05,182.3,3821.0,181.3515,181.5806,181.3316,181.5806,3821.0
2023-12-29 14:20:00,182.28,182.41,182.16,182.16,5172.0,181.5607,181.6901,181.4411,181.4411,5172.0
2023-12-29 14:30:00,182.2,182.28,182.09,182.23,20137.0,181.481,181.5607,181.3714,181.5109,20137.0
2023-12-29 14:40:00,182.2,182.28,182.15,182.24,17380.0,181.481,181.5607,181.4312,181.5208,17380.0
2023-12-29 14:50:00,182.26,182.48,182.25,182.47,9352.0,181.5407,181.7599,181.5308,181.7499,9352.0
2023-12-29 15:00:00,182.46,182.46,182.18,182.31,21970.0,181.7399,181.7399,181.461,181.5905,21970.0
2023-12-29 15:10:00,182.34,182.38,181.87,182.17,27374.0,181.6204,181.6603,181.1523,181.4511,27374.0
2023-12-29 15:20:00,182.2,182.48,181.99,182.48,8467.0,181.481,181.7599,181.2718,181.7599,8467.0
2023-12-29 15:30:00,182.5,182.52,182.3,182.44,15704.0,181.7798,181.7997,181.5806,181.72,15704.0
2023-12-29 15:40:00,182.42,182.48,182.15,182.21,16252.0,181.7001,181.7599,181.4312,181.4909,16252.0
2023-12-29 15:50:00,182.09,182.24,181.68,182.01,117623.0,181.3714,181.5208,180.963,181.2917,117623.0
2024-01-02 09:30:00,181.3,183.43,181.3,182.18,38724.0,180.5845,182.7061,180.5845,181.461,38724.0
2024-01-02 09:40:00,182.25,183.31,182.16,182.8,25215.0,181.5308,182.5866,181.4411,182.0786,25215.0
2024-01-02 09:50:00,182.68,182.81,182.21,182.3,17647.0,181.9591,182.0886,181.4909,181.5806,17647.0
2024-01-02 10:00:00,182.28,182.32,180.91,181.23,21807.0,181.5607,181.6005,180.1961,180.5148,21807.0
2024-01-02 10:10:00,181.23,181.61,180.98,181.16,20210.0,180.5148,180.8933,180.2658,180.4451,20210.0
2024-01-02 10:20:00,181.12,181.57,181.09,181.53,16249.0,180.4052,180.8535,180.3754,180.8136,16249.0
2024-01-02 10:30:00,181.5,181.5,180.74,180.93,31481.0,180.7837,180.7837,180.0267,180.216,31481.0
2024-01-02 10:40:00,180.93,181.17,180.46,180.53,12990.0,180.216,180.455,179.7478,179.8176,12990.0
2024-01-02 10:50:00,180.59,180.66,180.26,180.41,15233.0,179.8773,179.947,179.5486,179.698,15233.0
2024-01-02 11:00:00,180.35,180.69,180.24,180.37,12963.0,179.6383,179.9769,179.5287,179.6582,12963.0
2024-01-02 11:10:00,180.52,180.61,180.05,180.05,9924.0,179.8076,179.8972,179.3395,179.3395,9924.0
2024-01-02 11:20:00,180.05,180.08,179.79,179.92,10508.0,179.3395,179.3693,179.0805,179.21,10508.0
2024-01-02 11:30:00,179.89,179.91,179.47,179.51,8709.0,179.1801,179.2,178.7617,178.8016,8709.0
2024-01-02 11:40:00,179.53,180.0,179.47,179.97,13041.0,178.8215,179.2897,178.7617,179.2598,13041.0
2024-01-02 11:50:00,179.96,180.01,179.81,179.9,15599.0,179.2498,179.2996,179.1004,179.19,15599.0
2024-01-02 12:00:00,179.95,180.01,179.76,179.91,15863.0,179.2398,179.2996,179.0506,179.2,15863.0
2024-01-02 12:10:00,179.95,180.39,179.95,180.34,14770.0,179.2398,179.6781,179.2398,179.6283,14770.0
2024-01-02 12:20:00,180.33,180.44,179.99,180.01,9770.0,179.6184,179.7279,179.2797,179.2996,9770.0
2024-01-02 12:30:00,179.96,180.06,179.88,179.99,11233.0,179.2498,179.3494,179.1701,179.2797,11233.0
2024-01-02 12:40:00,180.01,180.11,179.8,179.86,13416.0,179.2996,179.3992,179.0904,179.1502,13416.0
2024-01-02 12:50:00,179.81,179.84,179.53,179.77,9340.0,179.1004,179.1303,178.8215,179.0606,9340.0
2024-01-02 13:00:00,179.76,179.83,179.57,179.62,9154.0,179.0506,179.1203,178.8613,178.9112,9154.0
2024-01-02 13:10:00,179.63,179.74,179.56,179.7,11510.0,178.9211,179.0307,178.8514,178.9908,11510.0
2024-01-02 13:20:00,179.7,179.7,179.56,179.63,9091.0,178.9908,178.9908,178.8514,178.9211,9091.0
2024-01-02 13:30:00,179.58,179.69,179.56,179.66,9802.0,178.8713,178.9809,178.8514,178.951,9802.0
2024-01-02 13:40:00,179.65,179.71,179.52,179.59,11446.0,178.941,179.0008,178.8115,178.8813,11446.0
2024-01-02 13:50:00,179.54,179.59,179.31,179.37,8913.0,178.8315,178.8813,178.6024,178.6621,8913.0
2024-01-02 14:00:00,179.43,179.48,179.25,179.35,8410.0,178.7219,178.7717,178.5426,178.6422,8410.0
2024-01-02 14:10:00,179.51,179.62,179.44,179.48,5928.0,178.8016,178.9112,178.7319,178.7717,5928.0
2024-01-02 14:20:00,179.59,179.66,179.43,179.5,8945.0,178.8813,178.951,178.7219,178.7916,8945.0
2024-01-02 14:30:00,179.45,179.57,179.45,179.45,7242.0,178.7418,178.8613,178.7418,178.7418,7242.0
2024-01-02 14:40:00,179.44,179.52,179.31,179.4,16464.0,178.7319,178.8115,178.6024,178.692,16464.0
2024-01-02 14:50:00,179.37,179.44,179.2,179.32,14445.0,178.6621,178.7319,178.4928,178.6123,14445.0
2024-01-02 15:00:00,179.32,179.7,179.29,179.6,14242.0,178.6123,178.9908,178.5825,178.8912,14242.0
2024-01-02 15:10:00,179.64,179.74,179.54,179.74,19946.0,178.9311,179.0307,178.8315,179.0307,19946.0
2024-01-02 15:20:00,179.7,179.91,179.54,179.77,18029.0,178.9908,179.2,178.8315,179.0606,18029.0
2024-01-02 15:30:00,179.75,179.8,179.55,179.71,28652.0,179.0406,179.0904,178.8414,179.0008,28652.0
2024-01-02 15:40:00,179.68,179.81,179.52,179.81,29591.0,178.9709,179.1004,178.8115,179.1004,29591.0
2024-01-02 15:50:00,179.92,180.27,179.83,180.1,139415.0,179.21,179.5586,179.1203,179.3893,139415.0
2024-01-03 09:30:00,179.35,179.41,178.73,179.32,25006.0,178.6422,178.702,178.0247,178.6123,25006.0
2024-01-03 09:40:00,179.4,179.97,179.27,179.89,12912.0,178.692,179.2598,178.5625,179.1801,12912.0
2024-01-03 09:50:00,179.97,180.23,179.72,180.1,18740.0,179.2598,179.5187,179.0108,179.3893,18740.0
2024-01-03 10:00:00,180.09,180.38,179.73,179.95,32185.0,179.3793,179.6682,179.0207,179.2398,32185.0
2024-01-03 10:10:00,179.97,180.06,179.38,179.4,21462.0,179.2598,179.3494,178.6721,178.692,21462.0
2024-01-03 10:20:00,179.38,179.45,178.99,178.99,16724.0,178.6721,178.7418,178.2836,178.2836,16724.0
2024-01-03 10:30:00,179.04,179.34,178.69,178.73,12461.0,178.3334,178.6323,177.9848,178.0247,12461.0
2024-01-03 10:40:00,178.73,178.89,178.49,178.84,15081.0,178.0247,178.184,177.7856,178.1342,15081.0
2024-01-03 10:50:00,178.8,179.01,178.52,179.0,17804.0,178.0944,178.3036,177.8155,178.2936,17804.0
2024-01-03 11:00:00,179.03,179.18,178.91,179.02,14907.0,178.3235,178.4729,178.204,178.3135,14907.0
2024-01-03 11:10:00,179.02,179.08,178.56,178.63,21814.0,178.3135,178.3733,177.8553,177.9251,21814.0
2024-01-03 11:20:00,178.63,178.81,178.49,178.71,8622.0,177.9251,178.1043,177.7856,178.0047,8622.0
2024-01-03 11:30:00,178.7,178.76,178.46,178.63,23820.0,177.9948,178.0545,177.7557,177.9251,23820.0
2024-01-03 11:40:00,178.63,178.98,178.58,178.88,13271.0,177.9251,178.2737,177.8753,178.1741,13271.0
2024-01-03 11:50:00,178.96,178.96,178.67,178.67,4954.0,178.2538,178.2538,177.9649,177.9649,4954.0
2024-01-03 12:00:00,178.68,178.92,178.62,178.88,7270.0,177.9749,178.2139,177.9151,178.1741,7270.0
2024-01-03 12:10:00,178.89,179.15,178.77,178.98,22690.0,178.184,178.443,178.0645,178.2737,22690.0
2024-01-03 12:20:00,178.98,179.37,178.96,179.23,11062.0,178.2737,178.6621,178.2538,178.5227,11062.0
2024-01-03 12:30:00,179.28,179.34,179.18,179.25,6526.0,178.5725,178.6323,178.4729,178.5426,6526.0
2024-01-03 12:40:00,179.29,179.43,179.29,179.38,13724.0,178.5825,178.7219,178.5825,178.6721,13724.0
2024-01-03 12:50:00,179.36,179.5,179.2,179.49,8305.0,178.6522,178.7916,178.4928,178.7817,8305.0
2024-01-03 13:00:00,179.53,179.62,179.4,179.45,17217.0,178.8215,178.9112,178.692,178.7418,17217.0
2024-01-03 13:10:00,179.46,179.64,179.46,179.54,13063.0,178.7518,178.9311,178.7518,178.8315,13063.0
2024-01-03 13:20:00,179.6,179.65,179.54,179.55,10856.0,178.8912,178.941,178.8315,178.8414,10856.0
2024-01-03 13:30:00,179.57,179.57,179.35,179.48,3240.0,178.8613,178.8613,178.6422,178.7717,3240.0
2024-01-03 13:40:00,179.46,179.49,179.3,179.38,3718.0,178.7518,178.7817,178.5924,178.6721,3718.0
2024-01-03 13:50:00,179.4,179.44,179.28,179.29,2486.0,178.692,178.7319,178.5725,178.5825,2486.0
2024-01-03 14:00:00,179.29,179.57,178.95,179.1,9888.0,178.5825,178.8613,178.2438,178.3932,9888.0
2024-01-03 14:10:00,179.1,179.29,179.02,179.28,6078.0,178.3932,178.5825,178.3135,178.5725,6078.0
2024-01-03 14:20:00,179.31,179.76,179.22,179.69,6767.0,178.6024,179.0506,178.5127,178.9809,6767.0
2024-01-03 14:30:00,179.73,179.76,179.47,179.6,6993.0,179.0207,179.0506,178.7617,178.8912,6993.0
2024-01-03 14:40:00,179.62,179.93,179.61,179.61,9517.0,178.9112,179.2199,178.9012,178.9012,9517.0
2024-01-03 14:50:00,179.64,179.66,179.47,179.53,7957.0,178.9311,178.951,178.7617,178.8215,7957.0
2024-01-03 15:00:00,179.57,179.58,179.21,179.28,14509.0,178.8613,178.8713,178.5028,178.5725,14509.0
2024-01-03 15:10:00,179.31,179.32,179.07,179.2,5136.0,178.6024,178.6123,178.3633,178.4928,5136.0
2024-01-03 15:20:00,179.22,179.39,179.13,179.37,22249.0,178.5127,178.6821,178.4231,178.6621,22249.0
2024-01-03 15:30:00,179.44,179.67,179.31,179.44,12987.0,178.7319,178.961,178.6024,178.7319,12987.0
2024-01-03 15:40:00,179.43,179.49,179.19,179.2,22579.0,178.7219,178.7817,178.4828,178.4928,22579.0
2024-01-03 15:50:00,179.21,179.23,178.82,178.94,155104.0,178.5028,178.5227,178.1143,178.2338,155104.0
2024-01-04 09:30:00,179.93,180.64,179.4,180.31,19933.0,179.2199,179.9271,178.692,179.5984,19933.0
2024-01-04 09:40:00,180.31,180.73,180.12,180.27,21784.0,179.5984,180.0168,179.4092,179.5586,21784.0
2024-01-04 09:50:00,180.3,180.51,179.88,179.98,9945.0,179.5885,179.7976,179.1701,179.2697,9945.0
2024-01-04 10:00:00,179.99,180.6,179.92,180.27,11352.0,179.2797,179.8873,179.21,179.5586,11352.0
2024-01-04 10:10:00,180.26,180.7,180.26,180.58,8888.0,179.5486,179.9869,179.5486,179.8674,8888.0
2024-01-04 10:20:00,180.59,180.59,180.14,180.14,5485.0,179.8773,179.8773,179.4291,179.4291,5485.0
2024-01-04 10:30:00,180.15,180.43,180.06,180.28,13860.0,179.4391,179.718,179.3494,179.5685,13860.0
2024-01-04 10:40:00,180.35,180.71,180.35,180.61,9172.0,179.6383,179.9969,179.6383,179.8972,9172.0
2024-01-04 10:50:00,180.59,180.59,179.99,180.09,8162.0,179.8773,179.8773,179.2797,179.3793,8162.0
2024-01-04 11:00:00,180.11,180.36,180.06,180.36,6999.0,179.3992,179.6482,179.3494,179.6482,6999.0
2024-01-04 11:10:00,180.4,180.64,180.38,180.46,12001.0,179.6881,179.9271,179.6682,179.7478,12001.0
2024-01-04 11:20:00,180.5,180.7,180.47,180.47,7997.0,179.7877,179.9869,179.7578,179.7578,7997.0
2024-01-04 11:30:00,180.53,180.53,180.3,180.35,7932.0,179.8176,179.8176,179.5885,179.6383,7932.0
2024-01-04 11:40:00,180.31,180.33,179.92,179.97,21702.0,179.5984,179.6184,179.21,179.2598,21702.0
2024-01-04 11:50:00,179.96,179.99,179.68,179.88,10789.0,179.2498,179.2797,178.9709,179.1701,10789.0
2024-01-04 12:00:00,179.89,179.94,179.52,179.53,12082.0,179.1801,179.2299,178.8115,178.8215,12082.0
2024-01-04 12:10:00,179.61,179.83,179.61,179.71,6203.0,178.9012,179.1203,178.9012,179.0008,6203.0
2024-01-04 12:20:00,179.73,179.85,179.61,179.7,5703.0,179.0207,179.1402,178.9012,178.9908,5703.0
2024-01-04 12:30:00,179.67,179.67,179.33,179.54,11167.0,178.961,178.961,178.6223,178.8315,11167.0
2024-01-04 12:40:00,179.58,179.63,179.36,179.49,5680.0,178.8713,178.9211,178.6522,178.7817,5680.0
2024-01-04 12:50:00,179.52,179.65,179.52,179.63,4693.0,178.8115,178.941,178.8115,178.9211,4693.0
2024-01-04 13:00:00,179.6,179.68,179.57,179.61,7124.0,178.8912,178.9709,178.8613,178.9012,7124.0
2024-01-04 13:10:00,179.57,179.57,179.23,179.27,8303.0,178.8613,178.8613,178.5227,178.5625,8303.0
2024-01-04 13:20:00,179.32,179.43,179.29,179.3,4872.0,178.6123,178.7219,178.5825,178.5924,4872.0
2024-01-04 13:30:00,179.35,179.37,179.15,179.18,5322.0,178.6422,178.6621,178.443,178.4729,5322.0
2024-01-04 13:40:00,179.19,179.34,179.18,179.34,5078.0,178.4828,178.6323,178.4729,178.6323,5078.0
2024-01-04 13:50:00,179.39,179.39,179.04,179.18,5376.0,178.6821,178.6821,178.3334,178.4729,5376.0
2024-01-04 14:00:00,179.2,179.31,179.16,179.17,5084.0,178.4928,178.6024,178.453,178.4629,5084.0
2024-01-04 14:10:00,179.14,179.21,179.0,179.0,6127.0,178.433,178.5028,178.2936,178.2936,6127.0
2024-01-04 14:20:00,179.0,179.05,178.9,179.05,7588.0,178.2936,178.3434,178.194,178.3434,7588.0
2024-01-04 14:30:00,178.97,179.02,178.89,178.91,5464.0,178.2637,178.3135,178.184,178.204,5464.0
2024-01-04 14:40:00,178.91,179.1,178.87,179.1,6213.0,178.204,178.3932,178.1641,178.3932,6213.0
2024-01-04 14:50:00,179.21,179.43,179.2,179.39,4825.0,178.5028,178.7219,178.4928,178.6821,4825.0
2024-01-04 15:00:00,179.41,179.5,179.21,179.5,8792.0,178.702,178.7916,178.5028,178.7916,8792.0
2024-01-04 15:10:00,179.49,179.5,179.1,179.18,7598.0,178.7817,178.7916,178.3932,178.4729,7598.0
2024-01-04 15:20:00,179.13,179.21,179.02,179.14,11430.0,178.4231,178.5028,178.3135,178.433,11430.0
2024-01-04 15:30:00,179.11,179.33,179.11,179.26,12558.0,178.4032,178.6223,178.4032,178.5526,12558.0
2024-01-04 15:40:00,179.28,179.57,179.25,179.33,22067.0,178.5725,178.8613,178.5426,178.6223,22067.0
2024-01-04 15:50:00,179.33,179.47,178.68,178.75,127207.0,178.6223,178.7617,177.9749,178.0446,127207.0
2024-01-05 09:30:00,178.23,180.35,178.23,180.24,20509.0,177.5266,179.6383,177.5266,179.5287,20509.0
2024-01-05 09:40:00,180.09,180.79,179.9,180.53,7647.0,179.3793,180.0765,179.19,179.8176,7647.0
2024-01-05 09:50:00,180.56,180.69,180.29,180.39,13646.0,179.8474,179.9769,179.5785,179.6781,13646.0
2024-01-05 10:00:00,180.39,181.41,180.39,181.38,20463.0,179.6781,180.6941,179.6781,180.6642,20463.0
2024-01-05 10:10:00,181.49,181.57,181.1,181.4,11722.0,180.7738,180.8535,180.3853,180.6841,11722.0
2024-01-05 10:20:00,181.56,181.58,181.37,181.41,11669.0,180.8435,180.8634,180.6542,180.6941,11669.0
2024-01-05 10:30:00,181.45,181.64,181.23,181.34,7644.0,180.7339,180.9232,180.5148,180.6244,7644.0
2024-01-05 10:40:00,181.3,181.6,181.3,181.47,6721.0,180.5845,180.8833,180.5845,180.7539,6721.0
2024-01-05 10:50:00,181.47,181.64,181.34,181.39,11713.0,180.7539,180.9232,180.6244,180.6742,11713.0
2024-01-05 11:00:00,181.41,181.59,181.36,181.59,10296.0,180.6941,180.8734,180.6443,180.8734,10296.0
2024-01-05 11:10:00,181.57,181.64,181.18,181.24,6980.0,180.8535,180.9232,180.465,180.5248,6980.0
2024-01-05 11:20:00,181.3,181.3,180.93,180.96,6482.0,180.5845,180.5845,180.216,180.2459,6482.0
2024-01-05 11:30:00,181.0,181.12,180.93,180.97,7646.0,180.2857,180.4052,180.216,180.2558,7646.0
2024-01-05 11:40:00,181.05,181.09,180.93,180.93,4837.0,180.3355,180.3754,180.216,180.216,4837.0
2024-01-05 11:50:00,180.96,181.18,180.96,181.08,10557.0,180.2459,180.465,180.2459,180.3654,10557.0
2024-01-05 12:00:00,181.13,181.13,180.73,180.73,8050.0,180.4152,180.4152,180.0168,180.0168,8050.0
2024-01-05 12:10:00,180.67,180.82,180.55,180.56,5926.0,179.957,180.1064,179.8375,179.8474,5926.0
2024-01-05 12:20:00,180.51,180.61,180.39,180.53,7040.0,179.7976,179.8972,179.6781,179.8176,7040.0
2024-01-05 12:30:00,180.49,180.73,180.46,180.72,4558.0,179.7777,180.0168,179.7478,180.0068,4558.0
2024-01-05 12:40:00,180.75,180.87,180.75,180.79,5956.0,180.0367,180.1562,180.0367,180.0765,5956.0
2024-01-05 12:50:00,180.77,180.98,180.76,180.82,11470.0,180.0566,180.2658,180.0467,180.1064,11470.0
2024-01-05 13:00:00,180.84,180.93,180.74,180.87,9198.0,180.1263,180.216,180.0267,180.1562,9198.0
2024-01-05 13:10:00,180.87,180.93,180.75,180.8,8603.0,180.1562,180.216,180.0367,180.0865,8603.0
2024-01-05 13:20:00,180.83,181.03,180.72,181.03,11339.0,180.1164,180.3156,180.0068,180.3156,11339.0
2024-01-05 13:30:00,181.08,181.24,181.01,181.24,6360.0,180.3654,180.5248,180.2957,180.5248,6360.0
2024-01-05 13:40:00,181.25,181.25,181.1,181.12,5503.0,180.5347,180.5347,180.3853,180.4052,5503.0
2024-01-05 13:50:00,181.16,181.23,180.99,181.14,12233.0,180.4451,180.5148,180.2757,180.4252,12233.0
2024-01-05 14:00:00,181.16,181.39,181.15,181.31,9257.0,180.4451,180.6742,180.4351,180.5945,9257.0
2024-01-05 14:10:00,181.28,181.34,181.02,181.02,4851.0,180.5646,180.6244,180.3056,180.3056,4851.0
2024-01-05 14:20:00,181.01,181.2,180.89,180.96,9758.0,180.2957,180.4849,180.1761,180.2459,9758.0
2024-01-05 14:30:00,180.92,181.18,180.89,181.18,14876.0,180.206,180.465,180.1761,180.465,14876.0
2024-01-05 14:40:00,181.16,181.19,180.71,180.79,13645.0,180.4451,180.475,179.9969,180.0765,13645.0
2024-01-05 14:50:00,180.8,180.8,180.53,180.57,11194.0,180.0865,180.0865,179.8176,179.8574,11194.0
2024-01-05 15:00:00,180.57,180.9,180.57,180.85,9931.0,179.8574,180.1861,179.8574,180.1363,9931.0
2024-01-05 15:10:00,180.88,180.92,180.66,180.67,10827.0,180.1662,180.206,179.947,179.957,10827.0
2024-01-05 15:20:00,180.64,180.92,180.64,180.86,16543.0,179.9271,180.206,179.9271,180.1463,16543.0
2024-01-05 15:30:00,180.81,180.99,180.69,180.96,17872.0,180.0965,180.2757,179.9769,180.2459,17872.0
2024-01-05 15:40:00,180.95,180.98,180.68,180.84,57435.0,180.2359,180.2658,179.967,180.1263,57435.0
2024-01-05 15:50:00,180.83,180.83,180.44,180.49,218841.0,180.1164,180.1164,179.7279,179.7777,218841.0
2024-01-08 09:30:00,180.68,181.47,180.68,180.78,12080.0,179.967,180.7539,179.967,180.0666,12080.0
2024-01-08 09:40:00,180.69,180.69,180.22,180.49,5542.0,179.9769,179.9769,179.5088,179.7777,5542.0
2024-01-08 09:50:00,180.61,180.65,180.19,180.29,8271.0,179.8972,179.9371,179.4789,179.5785,8271.0
2024-01-08 10:00:00,180.42,180.42,180.02,180.31,11955.0,179.708,179.708,179.3096,179.5984,11955.0
2024-01-08 10:10:00,180.33,180.38,180.03,180.09,14167.0,179.6184,179.6682,179.3195,179.3793,14167.0
2024-01-08 10:20:00,180.08,180.44,180.0,180.44,14402.0,179.3693,179.7279,179.2897,179.7279,14402.0
2024-01-08 10:30:00,180.45,180.8,180.45,180.8,10509.0,179.7379,180.0865,179.7379,180.0865,10509.0
2024-01-08 10:40:00,180.74,180.86,180.64,180.81,7807.0,180.0267,180.1463,179.9271,180.0965,7807.0
2024-01-08 10:50:00,180.85,180.88,180.61,180.74,9353.0,180.1363,180.1662,179.8972,180.0267,9353.0
2024-01-08 11:00:00,180.78,180.83,180.61,180.72,6180.0,180.0666,180.1164,179.8972,180.0068,6180.0
2024-01-08 11:10:00,180.66,180.74,180.56,180.67,12556.0,179.947,180.0267,179.8474,179.957,12556.0
2024-01-08 11:20:00,180.7,180.73,180.36,180.38,9432.0,179.9869,180.0168,179.6482,179.6682,9432.0
2024-01-08 11:30:00,180.42,180.65,180.41,180.57,5548.0,179.708,179.9371,179.698,179.8574,5548.0
2024-01-08 11:40:00,180.56,180.65,180.49,180.6,10484.0,179.8474,179.9371,179.7777,179.8873,10484.0
2024-01-08 11:50:00,180.59,180.61,180.3,180.46,9058.0,179.8773,179.8972,179.5885,179.7478,9058.0
2024-01-08 12:00:00,180.49,180.53,180.15,180.18,10014.0,179.7777,179.8176,179.4391,179.4689,10014.0
2024-01-08 12:10:00,180.16,180.25,180.06,180.1,10175.0,179.449,179.5387,179.3494,179.3893,10175.0
2024-01-08 12:20:00,180.01,180.01,179.65,179.74,14442.0,179.2996,179.2996,178.941,179.0307,14442.0
2024-01-08 12:30:00,179.78,179.91,179.64,179.82,18028.0,179.0705,179.2,178.9311,179.1104,18028.0
2024-01-08 12:40:00,179.75,179.84,179.73,179.82,13239.0,179.0406,179.1303,179.0207,179.1104,13239.0
2024-01-08 12:50:00,179.82,180.26,179.81,180.26,10776.0,179.1104,179.5486,179.1004,179.5486,10776.0
2024-01-08 13:00:00,180.39,180.6,180.38,180.59,3788.0,179.6781,179.8873,179.6682,179.8773,3788.0
2024-01-08 13:10:00,180.53,180.64,180.43,180.57,4896.0,179.8176,179.9271,179.718,179.8574,4896.0
2024-01-08 13:20:00,180.55,180.7,180.5,180.53,7511.0,179.8375,179.9869,179.7877,179.8176,7511.0
2024-01-08 13:30:00,180.54,180.9,180.53,180.88,10314.0,179.8275,180.1861,179.8176,180.1662,10314.0
2024-01-08 13:40:00,180.88,181.27,180.87,181.18,4212.0,180.1662,180.5546,180.1562,180.465,4212.0
2024-01-08 13:50:00,181.18,181.31,181.11,181.3,6302.0,180.465,180.5945,180.3953,180.5845,6302.0
2024-01-08 14:00:00,181.27,181.48,181.27,181.46,6026.0,180.5546,180.7638,180.5546,180.7439,6026.0
2024-01-08 14:10:00,181.46,181.65,181.46,181.61,8081.0,180.7439,180.9331,180.7439,180.8933,8081.0
2024-01-08 14:20:00,181.59,181.66,181.48,181.66,10743.0,180.8734,180.9431,180.7638,180.9431,10743.0
2024-01-08 14:30:00,181.67,181.71,181.21,181.56,23522.0,180.9531,180.9929,180.4949,180.8435,23522.0
2024-01-08 14:40:00,181.55,181.65,181.29,181.55,41344.0,180.8335,180.9331,180.5746,180.8335,41344.0
2024-01-08 14:50:00,181.49,181.72,181.47,181.61,13112.0,180.7738,181.0029,180.7539,180.8933,13112.0
2024-01-08 15:00:00,181.58,181.68,181.41,181.61,20190.0,180.8634,180.963,180.6941,180.8933,20190.0
2024-01-08 15:10:00,181.64,181.66,181.36,181.65,30544.0,180.9232,180.9431,180.6443,180.9331,30544.0
2024-01-08 15:20:00,181.68,181.74,181.57,181.61,19276.0,180.963,181.0228,180.8535,180.8933,19276.0
2024-01-08 15:30:00,181.59,182.08,181.47,182.05,35347.0,180.8734,181.3614,180.7539,181.3316,35347.0
2024-01-08 15:40:00,182.11,182.27,182.03,182.15,32899.0,181.3913,181.5507,181.3116,181.4312,32899.0
2024-01-08 15:50:00,182.18,182.54,181.99,182.19,195715.0,181.461,181.8196,181.2718,181.471,195715.0
2024-01-09 09:30:00,179.77,181.94,179.77,181.25,23700.0,179.0606,181.222,179.0606,180.5347,23700.0
2024-01-09 09:40:00,181.38,181.55,180.81,180.82,13150.0,180.6642,180.8335,180.0965,180.1064,13150.0
2024-01-09 09:50:00,180.82,180.91,180.46,180.78,13476.0,180.1064,180.1961,179.7478,180.0666,13476.0
2024-01-09 10:00:00,180.86,180.97,180.52,180.77,23042.0,180.1463,180.2558,179.8076,180.0566,23042.0
2024-01-09 10:10:00,180.79,180.9,180.35,180.9,26903.0,180.0765,180.1861,179.6383,180.1861,26903.0
2024-01-09 10:20:00,180.8,180.93,180.69,180.76,15715.0,180.0865,180.216,179.9769,180.0467,15715.0
2024-01-09 10:30:00,180.65,180.76,180.55,180.66,10182.0,179.9371,180.0467,179.8375,179.947,10182.0
2024-01-09 10:40:00,180.6,180.63,180.46,180.57,9141.0,179.8873,179.9172,179.7478,179.8574,9141.0
2024-01-09 10:50:00,180.58,180.71,180.49,180.49,15925.0,179.8674,179.9969,179.7777,179.7777,15925.0
2024-01-09 11:00:00,180.51,180.86,180.46,180.86,18340.0,179.7976,180.1463,179.7478,180.1463,18340.0
2024-01-09 11:10:00,180.88,180.98,180.76,180.94,10610.0,180.1662,180.2658,180.0467,180.2259,10610.0
2024-01-09 11:20:00,180.93,180.93,180.76,180.87,12985.0,180.216,180.216,180.0467,180.1562,12985.0
2024-01-09 11:30:00,180.86,180.96,180.78,180.79,11687.0,180.1463,180.2459,180.0666,180.0765,11687.0
2024-01-09 11:40:00,180.85,181.1,180.81,181.05,6006.0,180.1363,180.3853,180.0965,180.3355,6006.0
2024-01-09 11:50:00,181.01,181.19,181.01,181.16,14923.0,180.2957,180.475,180.2957,180.4451,14923.0
2024-01-09 12:00:00,181.15,181.27,181.09,181.27,7870.0,180.4351,180.5546,180.3754,180.5546,7870.0
2024-01-09 12:10:00,181.29,181.39,181.17,181.17,12045.0,180.5746,180.6742,180.455,180.455,12045.0
2024-01-09 12:20:00,181.1,181.27,181.1,181.19,10932.0,180.3853,180.5546,180.3853,180.475,10932.0
2024-01-09 12:30:00,181.2,181.24,180.77,180.91,21415.0,180.4849,180.5248,180.0566,180.1961,21415.0
2024-01-09 12:40:00,180.76,180.95,180.73,180.84,11630.0,180.0467,180.2359,180.0168,180.1263,11630.0
2024-01-09 12:50:00,180.85,181.09,180.85,180.94,9790.0,180.1363,180.3754,180.1363,180.2259,9790.0
2024-01-09 13:00:00,180.98,181.28,180.97,181.04,9436.0,180.2658,180.5646,180.2558,180.3255,9436.0
2024-01-09 13:10:00,181.06,181.25,181.06,181.25,5653.0,180.3455,180.5347,180.3455,180.5347,5653.0
2024-01-09 13:20:00,181.26,181.29,181.07,181.23,7528.0,180.5447,180.5746,180.3554,180.5148,7528.0
2024-01-09 13:30:00,181.2,181.2,180.81,181.11,15070.0,180.4849,180.4849,180.0965,180.3953,15070.0
2024-01-09 13:40:00,181.07,181.34,181.07,181.29,6199.0,180.3554,180.6244,180.3554,180.5746,6199.0
2024-01-09 13:50:00,181.29,181.46,181.17,181.2,6802.0,180.5746,180.7439,180.455,180.4849,6802.0
2024-01-09 14:00:00,181.17,181.31,181.17,181.28,10661.0,180.455,180.5945,180.455,180.5646,10661.0
2024-01-09 14:10:00,181.28,181.28,180.98,181.09,18538.0,180.5646,180.5646,180.2658,180.3754,18538.0
2024-01-09 14:20:00,181.1,181.2,181.02,181.02,6790.0,180.3853,180.4849,180.3056,180.3056,6790.0
2024-01-09 14:30:00,181.03,181.05,180.94,181.0,17778.0,180.3156,180.3355,180.2259,180.2857,17778.0
2024-01-09 14:40:00,181.04,181.32,181.03,181.28,8976.0,180.3255,180.6044,180.3156,180.5646,8976.0
2024-01-09 14:50:00,181.3,181.34,181.15,181.29,13980.0,180.5845,180.6244,180.4351,180.5746,13980.0
2024-01-09 15:00:00,181.3,181.44,181.2,181.25,15051.0,180.5845,180.724,180.4849,180.5347,15051.0
2024-01-09 15:10:00,181.3,181.37,181.15,181.2,11345.0,180.5845,180.6542,180.4351,180.4849,11345.0
2024-01-09 15:20:00,181.21,181.33,181.13,181.18,12055.0,180.4949,180.6144,180.4152,180.465,12055.0
2024-01-09 15:30:00,181.18,181.2,180.97,181.13,33176.0,180.465,180.4849,180.2558,180.4152,33176.0
2024-01-09 15:40:00,181.12,181.16,180.9,181.06,65688.0,180.4052,180.4451,180.1861,180.3455,65688.0
2024-01-09 15:50:00,181.05,181.72,180.96,181.7,122938.0,180.3355,181.0029,180.2459,180.9829,122938.0
2024-01-10 09:30:00,181.71,182.33,181.62,182.33,16083.0,180.9929,181.6105,180.9033,181.6105,16083.0
2024-01-10 09:40:00,182.23,182.52,182.1,182.43,17859.0,181.5109,181.7997,181.3814,181.7101,17859.0
2024-01-10 09:50:00,182.5,182.65,182.33,182.5,9713.0,181.7798,181.9292,181.6105,181.7798,9713.0
2024-01-10 10:00:00,182.52,182.56,181.92,182.25,16786.0,181.7997,181.8395,181.2021,181.5308,16786.0
2024-01-10 10:10:00,182.26,182.36,182.11,182.23,6675.0,181.5407,181.6403,181.3913,181.5109,6675.0
2024-01-10 10:20:00,182.18,182.59,182.11,182.47,8362.0,181.461,181.8694,181.3913,181.7499,8362.0
2024-01-10 10:30:00,182.49,182.5,182.32,182.47,11813.0,181.7698,181.7798,181.6005,181.7499,11813.0
2024-01-10 10:40:00,182.49,182.49,182.1,182.12,7775.0,181.7698,181.7698,181.3814,181.4013,7775.0
2024-01-10 10:50:00,182.18,182.28,182.04,182.19,13927.0,181.461,181.5607,181.3216,181.471,13927.0
2024-01-10 11:00:00,182.19,182.47,182.17,182.47,7718.0,181.471,181.7499,181.4511,181.7499,7718.0
2024-01-10 11:10:00,182.46,182.52,182.29,182.48,8655.0,181.7399,181.7997,181.5706,181.7599,8655.0
2024-01-10 11:20:00,182.53,182.67,182.47,182.54,10653.0,181.8097,181.9491,181.7499,181.8196,10653.0
2024-01-10 11:30:00,182.5,182.55,182.41,182.44,5655.0,181.7798,181.8296,181.6901,181.72,5655.0
2024-01-10 11:40:00,182.48,182.52,182.3,182.38,36539.0,181.7599,181.7997,181.5806,181.6603,36539.0
2024-01-10 11:50:00,182.37,182.68,182.32,182.51,10652.0,181.6503,181.9591,181.6005,181.7897,10652.0
2024-01-10 12:00:00,182.5,182.75,182.37,182.74,8562.0,181.7798,182.0288,181.6503,182.0188,8562.0
2024-01-10 12:10:00,182.7,182.74,182.61,182.73,7204.0,181.979,182.0188,181.8894,182.0089,7204.0
2024-01-10 12:20:00,182.76,182.93,182.76,182.9,18269.0,182.0388,182.2081,182.0388,182.1782,18269.0
2024-01-10 12:30:00,182.94,182.95,182.77,182.87,9064.0,182.2181,182.228,182.0487,182.1483,9064.0
2024-01-10 12:40:00,182.89,183.08,182.72,183.06,7067.0,182.1682,182.3575,181.9989,182.3376,7067.0
2024-01-10 12:50:00,183.02,183.05,182.9,182.95,7611.0,182.2977,182.3276,182.1782,182.228,7611.0
2024-01-10 13:00:00,182.92,182.92,182.5,182.5,6147.0,182.1981,182.1981,181.7798,181.7798,6147.0
2024-01-10 13:10:00,182.47,182.59,182.21,182.31,117448.0,181.7499,181.8694,181.4909,181.5905,117448.0
2024-01-10 13:20:00,182.25,182.75,182.18,182.71,6896.0,181.5308,182.0288,181.461,181.989,6896.0
2024-01-10 13:30:00,182.71,182.96,182.7,182.96,3937.0,181.989,182.238,181.979,182.238,3937.0
2024-01-10 13:40:00,182.98,182.98,182.84,182.93,6200.0,182.2579,182.2579,182.1184,182.2081,6200.0
2024-01-10 13:50:00,182.92,183.1,182.91,183.06,7549.0,182.1981,182.3774,182.1882,182.3376,7549.0
2024-01-10 14:00:00,183.05,183.14,183.01,183.05,8968.0,182.3276,182.4173,182.2878,182.3276,8968.0
2024-01-10 14:10:00,183.06,183.18,182.94,183.14,16436.0,182.3376,182.4571,182.2181,182.4173,16436.0
2024-01-10 14:20:00,183.11,183.22,183.08,183.2,23439.0,182.3874,182.4969,182.3575,182.477,23439.0
2024-01-10 14:30:00,183.21,183.21,183.06,183.12,9970.0,182.487,182.487,182.3376,182.3973,9970.0
2024-01-10 14:40:00,183.11,183.17,183.1,183.11,16751.0,182.3874,182.4471,182.3774,182.3874,16751.0
2024-01-10 14:50:00,183.1,183.2,183.07,183.15,10435.0,182.3774,182.477,182.3475,182.4272,10435.0
2024-01-10 15:00:00,183.17,183.18,182.99,183.08,21504.0,182.4471,182.4571,182.2679,182.3575,21504.0
2024-01-10 15:10:00,183.06,183.06,182.65,182.68,13201.0,182.3376,182.3376,181.9292,181.9591,13201.0
2024-01-10 15:20:00,182.75,182.81,182.59,182.81,17386.0,182.0288,182.0886,181.8694,182.0886,17386.0
2024-01-10 15:30:00,182.76,182.83,182.67,182.71,13743.0,182.0388,182.1085,181.9491,181.989,13743.0
2024-01-10 15:40:00,182.77,182.77,182.35,182.35,22978.0,182.0487,182.0487,181.6304,181.6304,22978.0
2024-01-10 15:50:00,182.31,182.63,182.24,182.52,188763.0,181.5905,181.9093,181.5208,181.7997,188763.0
2024-01-11 09:30:00,182.72,183.16,182.48,182.84,13227.0,181.9989,182.4372,181.7599,182.1184,13227.0
2024-01-11 09:40:00,182.93,182.93,182.38,182.48,8787.0,182.2081,182.2081,181.6603,181.7599,8787.0
2024-01-11 09:50:00,182.45,182.83,182.33,182.8,13573.0,181.73,182.1085,181.6105,182.0786,13573.0
2024-01-11 10:00:00,182.87,182.98,182.32,182.41,11344.0,182.1483,182.2579,181.6005,181.6901,11344.0
2024-01-11 10:10:00,182.29,182.72,182.2,182.65,5726.0,181.5706,181.9989,181.481,181.9292,5726.0
2024-01-11 10:20:00,182.78,182.93,182.55,182.93,22300.0,182.0587,182.2081,181.8296,182.2081,22300.0
2024-01-11 10:30:00,182.94,183.42,182.94,183.25,6637.0,182.2181,182.6962,182.2181,182.5268,6637.0
2024-01-11 10:40:00,183.13,183.35,183.1,183.13,7257.0,182.4073,182.6264,182.3774,182.4073,7257.0
2024-01-11 10:50:00,183.13,183.13,182.74,182.74,5386.0,182.4073,182.4073,182.0188,182.0188,5386.0
2024-01-11 11:00:00,182.75,182.81,182.6,182.64,8029.0,182.0288,182.0886,181.8794,181.9192,8029.0
2024-01-11 11:10:00,182.66,182.78,182.13,182.15,8734.0,181.9392,182.0587,181.4112,181.4312,8734.0
2024-01-11 11:20:00,182.11,182.24,182.01,182.17,9546.0,181.3913,181.5208,181.2917,181.4511,9546.0
2024-01-11 11:30:00,182.23,182.3,182.12,182.12,8118.0,181.5109,181.5806,181.4013,181.4013,8118.0
2024-01-11 11:40:00,182.13,182.2,181.83,182.0,11078.0,181.4112,181.481,181.1124,181.2818,11078.0
2024-01-11 11:50:00,182.05,182.07,181.78,181.81,5233.0,181.3316,181.3515,181.0626,181.0925,5233.0
2024-01-11 12:00:00,181.81,181.86,181.52,181.86,17696.0,181.0925,181.1423,180.8037,181.1423,17696.0
2024-01-11 12:10:00,181.86,182.02,181.78,181.93,6574.0,181.1423,181.3017,181.0626,181.212,6574.0
2024-01-11 12:20:00,181.89,182.06,181.84,181.97,6835.0,181.1722,181.3415,181.1224,181.2519,6835.0
2024-01-11 12:30:00,181.97,182.03,181.79,181.91,9799.0,181.2519,181.3116,181.0726,181.1921,9799.0
2024-01-11 12:40:00,181.92,182.12,181.92,182.11,12282.0,181.2021,181.4013,181.2021,181.3913,12282.0
2024-01-11 12:50:00,182.15,182.2,181.74,182.09,23820.0,181.4312,181.481,181.0228,181.3714,23820.0
2024-01-11 13:00:00,182.08,182.42,182.08,182.4,16581.0,181.3614,181.7001,181.3614,181.6802,16581.0
2024-01-11 13:10:00,182.37,182.54,182.37,182.48,9347.0,181.6503,181.8196,181.6503,181.7599,9347.0
2024-01-11 13:20:00,182.5,182.54,182.38,182.48,4110.0,181.7798,181.8196,181.6603,181.7599,4110.0
2024-01-11 13:30:00,182.44,182.48,182.34,182.34,6934.0,181.72,181.7599,181.6204,181.6204,6934.0
2024-01-11 13:40:00,182.36,182.41,182.24,182.31,11934.0,181.6403,181.6901,181.5208,181.5905,11934.0
2024-01-11 13:50:00,182.3,182.66,182.24,182.55,16020.0,181.5806,181.9392,181.5208,181.8296,16020.0
2024-01-11 14:00:00,182.55,182.63,182.41,182.41,21107.0,181.8296,181.9093,181.6901,181.6901,21107.0
2024-01-11 14:10:00,182.47,182.63,182.44,182.52,7433.0,181.7499,181.9093,181.72,181.7997,7433.0
2024-01-11 14:20:00,182.53,182.65,182.46,182.65,7048.0,181.8097,181.9292,181.7399,181.9292,7048.0
2024-01-11 14:30:00,182.65,182.84,182.64,182.66,27999.0,181.9292,182.1184,181.9192,181.9392,27999.0
2024-01-11 14:40:00,182.68,182.68,182.58,182.64,10913.0,181.9591,181.9591,181.8595,181.9192,10913.0
2024-01-11 14:50:00,182.65,182.69,182.63,182.65,13420.0,181.9292,181.969,181.9093,181.9292,13420.0
2024-01-11 15:00:00,182.63,182.63,182.4,182.51,10768.0,181.9093,181.9093,181.6802,181.7897,10768.0
2024-01-11 15:10:00,182.5,182.59,182.27,182.38,9165.0,181.7798,181.8694,181.5507,181.6603,9165.0
2024-01-11 15:20:00,182.44,182.61,182.41,182.45,8340.0,181.72,181.8894,181.6901,181.73,8340.0
2024-01-11 15:30:00,182.45,182.58,182.33,182.36,34877.0,181.73,181.8595,181.6105,181.6403,34877.0
2024-01-11 15:40:00,182.34,182.44,182.18,182.43,33636.0,181.6204,181.72,181.461,181.7101,33636.0
2024-01-11 15:50:00,182.41,182.55,182.08,182.14,206421.0,181.6901,181.8296,181.3614,181.4212,206421.0
2024-01-12 09:30:00,182.54,182.8,181.48,181.76,21636.0,181.8196,182.0786,180.7638,181.0427,21636.0
2024-01-12 09:40:00,181.85,182.12,181.35,181.56,9076.0,181.1324,181.4013,180.6343,180.8435,9076.0
2024-01-12 09:50:00,181.55,181.57,181.21,181.31,14079.0,180.8335,180.8535,180.4949,180.5945,14079.0
2024-01-12 10:00:00,181.28,182.29,181.09,182.06,19081.0,180.5646,181.5706,180.3754,181.3415,19081.0
2024-01-12 10:10:00,182.09,182.23,181.81,181.83,14881.0,181.3714,181.5109,181.0925,181.1124,14881.0
2024-01-12 10:20:00,181.65,182.09,181.63,181.94,26325.0,180.9331,181.3714,180.9132,181.222,26325.0
2024-01-12 10:30:00,181.96,182.09,181.37,181.39,21566.0,181.2419,181.3714,180.6542,180.6742,21566.0
2024-01-12 10:40:00,181.41,181.49,180.93,181.0,16076.0,180.6941,180.7738,180.216,180.2857,16076.0
2024-01-12 10:50:00,180.93,180.93,180.62,180.88,7008.0,180.216,180.216,179.9072,180.1662,7008.0
2024-01-12 11:00:00,180.99,181.15,180.84,181.15,5444.0,180.2757,180.4351,180.1263,180.4351,5444.0
2024-01-12 11:10:00,181.25,181.54,181.18,181.4,7746.0,180.5347,180.8236,180.465,180.6841,7746.0
2024-01-12 11:20:00,181.34,181.58,181.34,181.48,5387.0,180.6244,180.8634,180.6244,180.7638,5387.0
2024-01-12 11:30:00,181.54,181.62,181.28,181.33,5601.0,180.8236,180.9033,180.5646,180.6144,5601.0
2024-01-12 11:40:00,181.31,181.59,181.23,181.24,9637.0,180.5945,180.8734,180.5148,180.5248,9637.0
2024-01-12 11:50:00,181.24,181.38,181.21,181.34,5800.0,180.5248,180.6642,180.4949,180.6244,5800.0
2024-01-12 12:00:00,181.43,181.45,181.3,181.4,5201.0,180.714,180.7339,180.5845,180.6841,5201.0
2024-01-12 12:10:00,181.44,181.6,181.39,181.57,4818.0,180.724,180.8833,180.6742,180.8535,4818.0
2024-01-12 12:20:00,181.56,181.69,181.45,181.59,5930.0,180.8435,180.973,180.7339,180.8734,5930.0
2024-01-12 12:30:00,181.59,181.65,181.49,181.51,8947.0,180.8734,180.9331,180.7738,180.7937,8947.0
2024-01-12 12:40:00,181.46,181.5,181.3,181.49,7796.0,180.7439,180.7837,180.5845,180.7738,7796.0
2024-01-12 12:50:00,181.47,181.77,181.45,181.72,24230.0,180.7539,181.0527,180.7339,181.0029,24230.0
2024-01-12 13:00:00,181.75,181.9,181.69,181.75,19031.0,181.0327,181.1822,180.973,181.0327,19031.0
2024-01-12 13:10:00,181.77,181.91,181.74,181.81,18249.0,181.0527,181.1921,181.0228,181.0925,18249.0
2024-01-12 13:20:00,181.87,181.99,181.78,181.97,7226.0,181.1523,181.2718,181.0626,181.2519,7226.0
2024-01-12 13:30:00,181.96,182.15,181.92,182.15,5683.0,181.2419,181.4312,181.2021,181.4312,5683.0
2024-01-12 13:40:00,182.13,182.13,182.01,182.05,8051.0,181.4112,181.4112,181.2917,181.3316,8051.0
2024-01-12 13:50:00,182.06,182.11,181.95,182.1,9664.0,181.3415,181.3913,181.232,181.3814,9664.0
2024-01-12 14:00:00,182.08,182.14,182.08,182.13,4919.0,181.3614,181.4212,181.3614,181.4112,4919.0
2024-01-12 14:10:00,182.11,182.19,182.07,182.19,8471.0,181.3913,181.471,181.3515,181.471,8471.0
2024-01-12 14:20:00,182.21,182.22,181.95,181.99,7829.0,181.4909,181.5009,181.232,181.2718,7829.0
2024-01-12 14:30:00,181.98,182.03,181.82,181.93,6475.0,181.2618,181.3116,181.1025,181.212,6475.0
2024-01-12 14:40:00,181.91,182.0,181.77,181.77,13196.0,181.1921,181.2818,181.0527,181.0527,13196.0
2024-01-12 14:50:00,181.82,181.97,181.82,181.88,9448.0,181.1025,181.2519,181.1025,181.1622,9448.0
2024-01-12 15:00:00,181.87,182.09,181.79,182.01,40065.0,181.1523,181.3714,181.0726,181.2917,40065.0
2024-01-12 15:10:00,181.99,182.01,181.85,181.91,19665.0,181.2718,181.2917,181.1324,181.1921,19665.0
2024-01-12 15:20:00,181.92,182.11,181.84,182.09,15624.0,181.2021,181.3913,181.1224,181.3714,15624.0
2024-01-12 15:30:00,182.09,182.22,182.05,182.15,10813.0,181.3714,181.5009,181.3316,181.4312,10813.0
2024-01-12 15:40:00,182.12,182.34,182.1,182.33,20430.0,181.4013,181.6204,181.3814,181.6105,20430.0
2024-01-12 15:50:00,182.36,182.47,182.08,182.21,118515.0,181.6403,181.7499,181.3614,181.4909,118515.0
2024-01-16 09:30:00,181.0,181.8,180.96,181.8,24745.0,180.2857,181.0825,180.2459,181.0825,24745.0
2024-01-16 09:40:00,181.79,181.8,181.26,181.32,11895.0,181.0726,181.0825,180.5447,180.6044,11895.0
2024-01-16 09:50:00,181.26,181.61,181.09,181.54,18294.0,180.5447,180.8933,180.3754,180.8236,18294.0
2024-01-16 10:00:00,181.6,181.6,181.06,181.52,44251.0,180.8833,180.8833,180.3455,180.8037,44251.0
2024-01-16 10:10:00,181.54,181.77,181.45,181.5,18491.0,180.8236,181.0527,180.7339,180.7837,18491.0
2024-01-16 10:20:00,181.57,181.92,181.53,181.76,13873.0,180.8535,181.2021,180.8136,181.0427,13873.0
2024-01-16 10:30:00,181.74,182.28,181.74,182.23,11303.0,181.0228,181.5607,181.0228,181.5109,11303.0
2024-01-16 10:40:00,182.26,182.38,182.04,182.07,14713.0,181.5407,181.6603,181.3216,181.3515,14713.0
2024-01-16 10:50:00,182.13,182.14,181.85,181.86,13670.0,181.4112,181.4212,181.1324,181.1423,13670.0
2024-01-16 11:00:00,181.88,182.02,181.4,181.68,14259.0,181.1622,181.3017,180.6841,180.963,14259.0
2024-01-16 11:10:00,181.72,182.14,181.57,182.09,18813.0,181.0029,181.4212,180.8535,181.3714,18813.0
2024-01-16 11:20:00,182.09,182.29,181.97,181.97,9757.0,181.3714,181.5706,181.2519,181.2519,9757.0
2024-01-16 11:30:00,182.02,182.18,181.86,181.96,20562.0,181.3017,181.461,181.1423,181.2419,20562.0
2024-01-16 11:40:00,181.92,181.97,181.67,181.72,12821.0,181.2021,181.2519,180.9531,181.0029,12821.0
2024-01-16 11:50:00,181.73,181.84,181.64,181.76,15632.0,181.0128,181.1224,180.9232,181.0427,15632.0
2024-01-16 12:00:00,181.78,181.84,181.51,181.51,13259.0,181.0626,181.1224,180.7937,180.7937,13259.0
2024-01-16 12:10:00,181.53,181.86,181.53,181.86,10696.0,180.8136,181.1423,180.8136,181.1423,10696.0
2024-01-16 12:20:00,181.87,182.09,181.84,181.84,12792.0,181.1523,181.3714,181.1224,181.1224,12792.0
2024-01-16 12:30:00,181.87,182.08,181.79,182.07,10062.0,181.1523,181.3614,181.0726,181.3515,10062.0
2024-01-16 12:40:00,182.06,182.17,181.96,182.06,16902.0,181.3415,181.4511,181.2419,181.3415,16902.0
2024-01-16 12:50:00,182.09,182.13,181.91,182.05,10364.0,181.3714,181.4112,181.1921,181.3316,10364.0
2024-01-16 13:00:00,182.03,182.29,181.97,182.29,10047.0,181.3116,181.5706,181.2519,181.5706,10047.0
2024-01-16 13:10:00,182.28,182.54,182.13,182.47,13672.0,181.5607,181.8196,181.4112,181.7499,13672.0
2024-01-16 13:20:00,182.49,182.61,182.39,182.61,11111.0,181.7698,181.8894,181.6702,181.8894,11111.0
2024-01-16 13:30:00,182.61,182.64,182.23,182.28,17556.0,181.8894,181.9192,181.5109,181.5607,17556.0
2024-01-16 13:40:00,182.26,182.39,182.04,182.06,12492.0,181.5407,181.6702,181.3216,181.3415,12492.0
2024-01-16 13:50:00,182.05,182.18,182.01,182.08,6291.0,181.3316,181.461,181.2917,181.3614,6291.0
2024-01-16 14:00:00,182.12,182.15,181.98,181.99,8779.0,181.4013,181.4312,181.2618,181.2718,8779.0
2024-01-16 14:10:00,182.01,182.02,181.6,181.62,6157.0,181.2917,181.3017,180.8833,180.9033,6157.0
2024-01-16 14:20:00,181.65,181.68,181.46,181.46,33176.0,180.9331,180.963,180.7439,180.7439,33176.0
2024-01-16 14:30:00,181.46,181.8,181.42,181.68,14449.0,180.7439,181.0825,180.704,180.963,14449.0
2024-01-16 14:40:00,181.68,181.92,181.56,181.86,11620.0,180.963,181.2021,180.8435,181.1423,11620.0
2024-01-16 14:50:00,181.88,181.97,181.77,181.93,32540.0,181.1622,181.2519,181.0527,181.212,32540.0
2024-01-16 15:00:00,181.98,181.99,181.9,181.99,6852.0,181.2618,181.2718,181.1822,181.2718,6852.0
2024-01-16 15:10:00,182.0,182.0,181.75,181.93,17950.0,181.2818,181.2818,181.0327,181.212,17950.0
2024-01-16 15:20:00,181.93,181.94,181.79,181.86,15473.0,181.212,181.222,181.0726,181.1423,15473.0
2024-01-16 15:30:00,181.92,181.99,181.79,181.88,26811.0,181.2021,181.2718,181.0726,181.1622,26811.0
2024-01-16 15:40:00,181.89,181.91,181.68,181.91,19967.0,181.1722,181.1921,180.963,181.1921,19967.0
2024-01-16 15:50:00,181.9,182.45,181.81,182.39,105129.0,181.1822,181.73,181.0925,181.6702,105129.0
2024-01-17 09:30:00,181.19,182.62,181.19,182.49,17371.0,180.475,181.8993,180.475,181.7698,17371.0
2024-01-17 09:40:00,182.43,182.48,182.0,182.16,6075.0,181.7101,181.7599,181.2818,181.4411,6075.0
2024-01-17 09:50:00,182.12,182.4,181.99,182.4,12341.0,181.4013,181.6802,181.2718,181.6802,12341.0
2024-01-17 10:00:00,182.41,182.98,182.41,182.91,11469.0,181.6901,182.2579,181.6901,182.1882,11469.0
2024-01-17 10:10:00,182.84,183.33,182.81,182.92,18893.0,182.1184,182.6065,182.0886,182.1981,18893.0
2024-01-17 10:20:00,182.87,183.45,182.68,183.4,17774.0,182.1483,182.726,181.9591,182.6762,17774.0
2024-01-17 10:30:00,183.4,183.74,183.34,183.73,31026.0,182.6762,183.0149,182.6165,183.0049,31026.0
2024-01-17 10:40:00,183.71,183.76,183.36,183.5,11404.0,182.985,183.0348,182.6364,182.7758,11404.0
2024-01-17 10:50:00,183.49,183.49,183.24,183.42,8146.0,182.7659,182.7659,182.5169,182.6962,8146.0
2024-01-17 11:00:00,183.45,183.48,183.24,183.24,11915.0,182.726,182.7559,182.5169,182.5169,11915.0
2024-01-17 11:10:00,183.3,183.43,183.16,183.43,10809.0,182.5766,182.7061,182.4372,182.7061,10809.0
2024-01-17 11:20:00,183.41,183.51,183.33,183.51,9748.0,182.6862,182.7858,182.6065,182.7858,9748.0
2024-01-17 11:30:00,183.5,183.71,183.41,183.65,12989.0,182.7758,182.985,182.6862,182.9252,12989.0
2024-01-17 11:40:00,183.67,183.73,183.44,183.44,14091.0,182.9452,183.0049,182.7161,182.7161,14091.0
2024-01-17 11:50:00,183.44,183.67,183.31,183.31,16193.0,182.7161,182.9452,182.5866,182.5866,16193.0
2024-01-17 12:00:00,183.25,183.26,182.95,183.04,6593.0,182.5268,182.5368,182.228,182.3177,6593.0
2024-01-17 12:10:00,182.96,183.09,182.85,182.85,6356.0,182.238,182.3675,182.1284,182.1284,6356.0
2024-01-17 12:20:00,182.8,182.85,182.67,182.83,9549.0,182.0786,182.1284,181.9491,182.1085,9549.0
2024-01-17 12:30:00,182.76,183.0,182.7,182.98,13516.0,182.0388,182.2778,181.979,182.2579,13516.0
2024-01-17 12:40:00,183.0,183.13,182.88,183.06,13005.0,182.2778,182.4073,182.1583,182.3376,13005.0
2024-01-17 12:50:00,183.04,183.18,183.03,183.05,9507.0,182.3177,182.4571,182.3077,182.3276,9507.0
2024-01-17 13:00:00,183.04,183.13,182.97,182.97,7268.0,182.3177,182.4073,182.2479,182.2479,7268.0
2024-01-17 13:10:00,182.92,182.98,182.7,182.78,6510.0,182.1981,182.2579,181.979,182.0587,6510.0
2024-01-17 13:20:00,182.8,182.8,182.52,182.64,8587.0,182.0786,182.0786,181.7997,181.9192,8587.0
2024-01-17 13:30:00,182.62,182.67,182.54,182.54,6003.0,181.8993,181.9491,181.8196,181.8196,6003.0
2024-01-17 13:40:00,182.55,182.65,182.43,182.65,9067.0,181.8296,181.9292,181.7101,181.9292,9067.0
2024-01-17 13:50:00,182.65,182.97,182.63,182.87,13919.0,181.9292,182.2479,181.9093,182.1483,13919.0
2024-01-17 14:00:00,182.9,182.96,182.8,182.91,9340.0,182.1782,182.238,182.0786,182.1882,9340.0
2024-01-17 14:10:00,182.92,182.96,182.88,182.91,6230.0,182.1981,182.238,182.1583,182.1882,6230.0
2024-01-17 14:20:00,182.9,183.04,182.89,183.02,9179.0,182.1782,182.3177,182.1682,182.2977,9179.0
2024-01-17 14:30:00,183.08,183.21,183.08,183.12,8204.0,182.3575,182.487,182.3575,182.3973,8204.0
2024-01-17 14:40:00,183.19,183.42,183.18,183.34,9401.0,182.4671,182.6962,182.4571,182.6165,9401.0
2024-01-17 14:50:00,183.36,183.37,183.15,183.2,7060.0,182.6364,182.6464,182.4272,182.477,7060.0
2024-01-17 15:00:00,183.19,183.27,183.11,183.14,16010.0,182.4671,182.5467,182.3874,182.4173,16010.0
2024-01-17 15:10:00,183.16,183.18,182.97,183.15,8011.0,182.4372,182.4571,182.2479,182.4272,8011.0
2024-01-17 15:20:00,183.17,183.17,182.97,183.09,11436.0,182.4471,182.4471,182.2479,182.3675,11436.0
2024-01-17 15:30:00,183.08,183.35,183.07,183.25,14974.0,182.3575,182.6264,182.3475,182.5268,14974.0
2024-01-17 15:40:00,183.28,183.48,183.28,183.35,19718.0,182.5567,182.7559,182.5567,182.6264,19718.0
2024-01-17 15:50:00,183.37,183.63,183.31,183.54,93354.0,182.6464,182.9053,182.5866,182.8157,93354.0
2024-01-18 09:30:00,184.19,184.79,183.88,184.56,27280.0,183.4631,184.0607,183.1543,183.8317,27280.0
2024-01-18 09:40:00,184.43,184.67,183.88,184.5,14833.0,183.7022,183.9412,183.1543,183.7719,14833.0
2024-01-18 09:50:00,184.5,184.76,184.25,184.41,27268.0,183.7719,184.0309,183.5229,183.6822,27268.0
2024-01-18 10:00:00,184.49,185.2,184.43,184.9,23607.0,183.7619,184.4691,183.7022,184.1703,23607.0
2024-01-18 10:10:00,184.8,185.29,184.66,184.95,22690.0,184.0707,184.5588,183.9313,184.2201,22690.0
2024-01-18 10:20:00,185.0,185.0,184.61,184.73,9485.0,184.2699,184.2699,183.8815,184.001,9485.0
2024-01-18 10:30:00,184.78,184.9,184.47,184.75,18331.0,184.0508,184.1703,183.742,184.0209,18331.0
2024-01-18 10:40:00,184.69,184.71,184.29,184.5,10225.0,183.9611,183.9811,183.5627,183.7719,10225.0
2024-01-18 10:50:00,184.5,184.54,183.8,183.97,11532.0,183.7719,183.8117,183.0747,183.244,11532.0
2024-01-18 11:00:00,183.93,184.02,183.72,183.93,20539.0,183.2041,183.2938,182.995,183.2041,20539.0
2024-01-18 11:10:00,183.98,184.1,183.87,184.01,41066.0,183.2539,183.3735,183.1444,183.2838,41066.0
2024-01-18 11:20:00,183.96,184.03,183.76,183.83,17994.0,183.234,183.3037,183.0348,183.1045,17994.0
2024-01-18 11:30:00,183.83,184.22,183.76,184.17,37813.0,183.1045,183.493,183.0348,183.4432,37813.0
2024-01-18 11:40:00,184.16,184.21,184.04,184.19,36968.0,183.4332,183.483,183.3137,183.4631,36968.0
2024-01-18 11:50:00,184.18,184.37,184.02,184.04,24831.0,183.4532,183.6424,183.2938,183.3137,24831.0
2024-01-18 12:00:00,184.07,184.08,183.6,183.66,14297.0,183.3436,183.3536,182.8754,182.9352,14297.0
2024-01-18 12:10:00,183.66,183.76,183.54,183.57,13411.0,182.9352,183.0348,182.8157,182.8456,13411.0
2024-01-18 12:20:00,183.62,183.67,183.47,183.52,11602.0,182.8954,182.9452,182.746,182.7958,11602.0
2024-01-18 12:30:00,183.44,183.44,183.23,183.29,8770.0,182.7161,182.7161,182.5069,182.5667,8770.0
2024-01-18 12:40:00,183.33,183.36,183.22,183.25,10353.0,182.6065,182.6364,182.4969,182.5268,10353.0
2024-01-18 12:50:00,183.22,183.22,182.91,182.97,11163.0,182.4969,182.4969,182.1882,182.2479,11163.0
2024-01-18 13:00:00,182.99,183.09,182.86,183.04,15064.0,182.2679,182.3675,182.1384,182.3177,15064.0
2024-01-18 13:10:00,183.07,183.32,182.95,183.31,10985.0,182.3475,182.5966,182.228,182.5866,10985.0
2024-01-18 13:20:00,183.32,183.66,183.29,183.61,10381.0,182.5966,182.9352,182.5667,182.8854,10381.0
2024-01-18 13:30:00,183.63,183.85,183.62,183.8,19337.0,182.9053,183.1245,182.8954,183.0747,19337.0
2024-01-18 13:40:00,183.81,184.21,183.75,184.14,13118.0,183.0846,183.483,183.0249,183.4133,13118.0
2024-01-18 13:50:00,184.15,184.26,183.94,184.23,22653.0,183.4233,183.5328,183.2141,183.503,22653.0
2024-01-18 14:00:00,184.27,184.42,184.17,184.42,20622.0,183.5428,183.6922,183.4432,183.6922,20622.0
2024-01-18 14:10:00,184.43,184.7,184.43,184.7,8401.0,183.7022,183.9711,183.7022,183.9711,8401.0
2024-01-18 14:20:00,184.68,185.03,184.65,185.02,12709.0,183.9512,184.2998,183.9213,184.2898,12709.0
2024-01-18 14:30:00,185.06,185.12,184.92,184.92,10892.0,184.3297,184.3894,184.1902,184.1902,10892.0
2024-01-18 14:40:00,184.94,184.94,184.58,184.8,9866.0,184.2102,184.2102,183.8516,184.0707,9866.0
2024-01-18 14:50:00,184.82,184.94,184.82,184.93,21364.0,184.0906,184.2102,184.0906,184.2002,21364.0
2024-01-18 15:00:00,184.92,185.07,184.84,185.07,11807.0,184.1902,184.3396,184.1106,184.3396,11807.0
2024-01-18 15:10:00,185.07,185.07,184.95,185.02,11338.0,184.3396,184.3396,184.2201,184.2898,11338.0
2024-01-18 15:20:00,184.99,185.55,184.98,185.45,18412.0,184.26,184.8178,184.25,184.7181,18412.0
2024-01-18 15:30:00,185.48,185.54,185.34,185.42,25084.0,184.748,184.8078,184.6086,184.6883,25084.0
2024-01-18 15:40:00,185.38,185.84,185.37,185.76,31742.0,184.6484,185.1066,184.6385,185.0269,31742.0
2024-01-18 15:50:00,185.74,186.01,185.6,185.7,123415.0,185.007,185.2759,184.8676,184.9672,123415.0
2024-01-19 09:30:00,186.25,186.25,185.06,185.63,92070.0,185.515,185.515,184.3297,184.8974,92070.0
2024-01-19 09:40:00,185.62,185.72,185.02,185.53,10042.0,184.8875,184.9871,184.2898,184.7978,10042.0
2024-01-19 09:50:00,185.55,185.82,185.32,185.82,12673.0,184.8178,185.0867,184.5887,185.0867,12673.0
2024-01-19 10:00:00,185.75,185.99,185.46,185.98,27505.0,185.017,185.256,184.7281,185.2461,27505.0
2024-01-19 10:10:00,185.89,186.25,185.89,186.19,19989.0,185.1564,185.515,185.1564,185.4552,19989.0
2024-01-19 10:20:00,186.16,186.2,185.93,185.96,32291.0,185.4253,185.4652,185.1963,185.2261,32291.0
2024-01-19 10:30:00,185.91,185.93,185.52,185.54,9331.0,185.1763,185.1963,184.7879,184.8078,9331.0
2024-01-19 10:40:00,185.51,186.02,185.44,185.96,12884.0,184.7779,185.2859,184.7082,185.2261,12884.0
2024-01-19 10:50:00,185.92,186.26,185.81,186.18,13461.0,185.1863,185.5249,185.0767,185.4453,13461.0
2024-01-19 11:00:00,186.16,186.59,186.15,186.52,7005.0,185.4253,185.8536,185.4154,185.7839,7005.0
2024-01-19 11:10:00,186.52,186.78,186.09,186.09,14001.0,185.7839,186.0429,185.3556,185.3556,14001.0
2024-01-19 11:20:00,186.09,186.41,186.09,186.2,8196.0,185.3556,185.6744,185.3556,185.4652,8196.0
2024-01-19 11:30:00,186.13,186.37,186.06,186.19,14372.0,185.3955,185.6345,185.3257,185.4552,14372.0
2024-01-19 11:40:00,186.2,186.35,186.07,186.08,16051.0,185.4652,185.6146,185.3357,185.3457,16051.0
2024-01-19 11:50:00,186.12,186.56,186.12,186.56,7741.0,185.3855,185.8238,185.3855,185.8238,7741.0
2024-01-19 12:00:00,186.53,186.6,186.44,186.44,12639.0,185.7939,185.8636,185.7042,185.7042,12639.0
2024-01-19 12:10:00,186.4,186.57,186.21,186.49,10546.0,185.6644,185.8337,185.4751,185.754,10546.0
2024-01-19 12:20:00,186.48,186.78,186.46,186.76,12014.0,185.7441,186.0429,185.7242,186.023,12014.0
2024-01-19 12:30:00,186.73,186.92,186.69,186.73,15213.0,185.9931,186.1823,185.9533,185.9931,15213.0
2024-01-19 12:40:00,186.71,186.93,186.61,186.89,14472.0,185.9732,186.1923,185.8736,186.1525,14472.0
2024-01-19 12:50:00,186.9,187.17,186.83,187.14,27990.0,186.1624,186.4314,186.0927,186.4015,27990.0
2024-01-19 13:00:00,187.22,187.34,187.01,187.05,31942.0,186.4812,186.6007,186.272,186.3118,31942.0
2024-01-19 13:10:00,187.05,187.07,186.87,186.88,16243.0,186.3118,186.3318,186.1325,186.1425,16243.0
2024-01-19 13:20:00,186.91,187.08,186.87,186.9,11878.0,186.1724,186.3417,186.1325,186.1624,11878.0
2024-01-19 13:30:00,186.9,187.09,186.8,186.91,7970.0,186.1624,186.3517,186.0628,186.1724,7970.0
2024-01-19 13:40:00,186.93,187.05,186.85,186.9,15801.0,186.1923,186.3118,186.1126,186.1624,15801.0
2024-01-19 13:50:00,186.93,187.23,186.91,187.13,18417.0,186.1923,186.4911,186.1724,186.3915,18417.0
2024-01-19 14:00:00,187.15,187.17,186.95,186.98,19628.0,186.4114,186.4314,186.2122,186.2421,19628.0
2024-01-19 14:10:00,186.98,187.25,186.95,187.04,13798.0,186.2421,186.511,186.2122,186.3019,13798.0
2024-01-19 14:20:00,187.06,187.32,186.97,187.12,29346.0,186.3218,186.5808,186.2321,186.3816,29346.0
2024-01-19 14:30:00,187.21,187.24,186.92,187.17,15170.0,186.4712,186.5011,186.1823,186.4314,15170.0
2024-01-19 14:40:00,187.18,187.22,186.98,187.11,23249.0,186.4413,186.4812,186.2421,186.3716,23249.0
2024-01-19 14:50:00,187.15,187.29,187.04,187.28,17710.0,186.4114,186.5509,186.3019,186.5409,17710.0
2024-01-19 15:00:00,187.29,187.58,187.24,187.24,21201.0,186.5509,186.8397,186.5011,186.5011,21201.0
2024-01-19 15:10:00,187.24,187.39,187.14,187.19,13693.0,186.5011,186.6505,186.4015,186.4513,13693.0
2024-01-19 15:20:00,187.19,187.38,187.13,187.35,21650.0,186.4513,186.6405,186.3915,186.6106,21650.0
2024-01-19 15:30:00,187.35,187.36,187.19,187.23,29103.0,186.6106,186.6206,186.4513,186.4911,29103.0
2024-01-19 15:40:00,187.22,187.34,187.14,187.28,28216.0,186.4812,186.6007,186.4015,186.5409,28216.0
2024-01-19 15:50:00,187.3,187.6,187.2,187.39,133341.0,186.5608,186.8597,186.4612,186.6505,133341.0
2024-01-22 09:30:00,187.99,189.84,187.99,189.1,34409.0,187.2481,189.0908,187.2481,188.3537,34409.0
2024-01-22 09:40:00,189.12,189.35,188.54,188.61,15226.0,188.3737,188.6028,187.796,187.8657,15226.0
2024-01-22 09:50:00,188.35,188.76,188.26,188.61,34280.0,187.6067,188.0151,187.5171,187.8657,34280.0
2024-01-22 10:00:00,188.61,188.94,187.85,188.23,18455.0,187.8657,188.1944,187.1087,187.4872,18455.0
2024-01-22 10:10:00,188.26,188.84,188.13,188.73,11550.0,187.5171,188.0948,187.3876,187.9852,11550.0
2024-01-22 10:20:00,188.74,188.85,188.38,188.41,14224.0,187.9952,188.1047,187.6366,187.6665,14224.0
2024-01-22 10:30:00,188.44,188.61,188.09,188.53,16177.0,187.6963,187.8657,187.3477,187.786,16177.0
2024-01-22 10:40:00,188.5,188.69,188.03,188.23,23645.0,187.7561,187.9454,187.288,187.4872,23645.0
2024-01-22 10:50:00,188.21,188.51,188.06,188.32,22806.0,187.4673,187.7661,187.3178,187.5768,22806.0
2024-01-22 11:00:00,188.28,188.32,188.01,188.12,20172.0,187.537,187.5768,187.268,187.3776,20172.0
2024-01-22 11:10:00,188.08,188.74,188.08,188.65,22660.0,187.3378,187.9952,187.3378,187.9055,22660.0
2024-01-22 11:20:00,188.71,188.81,188.5,188.58,9379.0,187.9653,188.0649,187.7561,187.8358,9379.0
2024-01-22 11:30:00,188.62,188.67,188.48,188.55,9610.0,187.8756,187.9254,187.7362,187.8059,9610.0
2024-01-22 11:40:00,188.52,188.66,188.4,188.61,10862.0,187.776,187.9155,187.6565,187.8657,10862.0
2024-01-22 11:50:00,188.67,188.76,188.53,188.74,11963.0,187.9254,188.0151,187.786,187.9952,11963.0
2024-01-22 12:00:00,188.8,188.98,188.67,188.8,11699.0,188.0549,188.2342,187.9254,188.0549,11699.0
2024-01-22 12:10:00,188.8,188.97,188.8,188.92,11637.0,188.0549,188.2243,188.0549,188.1745,11637.0
2024-01-22 12:20:00,188.9,188.96,188.68,188.69,11858.0,188.1545,188.2143,187.9354,187.9454,11858.0
2024-01-22 12:30:00,188.7,188.77,188.44,188.52,11003.0,187.9553,188.025,187.6963,187.776,11003.0
2024-01-22 12:40:00,188.51,188.54,188.41,188.52,9989.0,187.7661,187.796,187.6665,187.776,9989.0
2024-01-22 12:50:00,188.54,188.55,188.4,188.5,13373.0,187.796,187.8059,187.6565,187.7561,13373.0
2024-01-22 13:00:00,188.5,188.61,188.37,188.48,12112.0,187.7561,187.8657,187.6266,187.7362,12112.0
2024-01-22 13:10:00,188.48,188.65,188.48,188.49,11156.0,187.7362,187.9055,187.7362,187.7461,11156.0
2024-01-22 13:20:00,188.49,188.62,188.32,188.38,9547.0,187.7461,187.8756,187.5768,187.6366,9547.0
2024-01-22 13:30:00,188.38,188.54,188.28,188.5,10382.0,187.6366,187.796,187.537,187.7561,10382.0
2024-01-22 13:40:00,188.48,188.48,188.29,188.29,10196.0,187.7362,187.7362,187.5469,187.5469,10196.0
2024-01-22 13:50:00,188.3,188.55,188.25,188.5,10178.0,187.5569,187.8059,187.5071,187.7561,10178.0
2024-01-22 14:00:00,188.5,188.58,188.48,188.49,11564.0,187.7561,187.8358,187.7362,187.7461,11564.0
2024-01-22 14:10:00,188.43,188.43,188.3,188.34,13122.0,187.6864,187.6864,187.5569,187.5967,13122.0
2024-01-22 14:20:00,188.3,188.47,188.2,188.46,12578.0,187.5569,187.7262,187.4573,187.7163,12578.0
2024-01-22 14:30:00,188.46,188.57,188.34,188.41,7401.0,187.7163,187.8258,187.5967,187.6665,7401.0
2024-01-22 14:40:00,188.43,188.43,188.33,188.4,8325.0,187.6864,187.6864,187.5868,187.6565,8325.0
2024-01-22 14:50:00,188.4,188.48,188.28,188.46,9945.0,187.6565,187.7362,187.537,187.7163,9945.0
2024-01-22 15:00:00,188.49,188.56,188.38,188.56,10528.0,187.7461,187.8159,187.6366,187.8159,10528.0
2024-01-22 15:10:00,188.56,188.73,188.55,188.7,9679.0,187.8159,187.9852,187.8059,187.9553,9679.0
2024-01-22 15:20:00,188.72,188.94,188.68,188.85,13720.0,187.9752,188.1944,187.9354,188.1047,13720.0
2024-01-22 15:30:00,188.84,188.9,188.57,188.58,21079.0,188.0948,188.1545,187.8258,187.8358,21079.0
2024-01-22 15:40:00,188.55,188.64,188.38,188.55,20377.0,187.8059,187.8956,187.6366,187.8059,20377.0
2024-01-22 15:50:00,188.55,188.68,188.34,188.41,82821.0,187.8059,187.9354,187.5967,187.6665,82821.0
2024-01-23 09:30:00,188.35,189.32,188.35,188.36,27253.0,187.6067,188.5729,187.6067,187.6167,27253.0
2024-01-23 09:40:00,188.43,188.9,187.86,188.9,11577.0,187.6864,188.1545,187.1186,188.1545,11577.0
2024-01-23 09:50:00,188.91,189.09,188.77,189.08,10556.0,188.1645,188.3438,188.025,188.3338,10556.0
2024-01-23 10:00:00,189.05,189.11,188.28,188.53,17555.0,188.3039,188.3637,187.537,187.786,17555.0
2024-01-23 10:10:00,188.58,188.69,188.52,188.53,17021.0,187.8358,187.9454,187.776,187.786,17021.0
2024-01-23 10:20:00,188.59,188.8,188.49,188.65,13713.0,187.8458,188.0549,187.7461,187.9055,13713.0
2024-01-23 10:30:00,188.61,188.73,188.34,188.45,11844.0,187.8657,187.9852,187.5967,187.7063,11844.0
2024-01-23 10:40:00,188.47,188.66,188.42,188.57,9312.0,187.7262,187.9155,187.6764,187.8258,9312.0
2024-01-23 10:50:00,188.52,188.63,188.36,188.53,26611.0,187.776,187.8856,187.6167,187.786,26611.0
2024-01-23 11:00:00,188.53,188.82,188.5,188.76,16742.0,187.786,188.0748,187.7561,188.0151,16742.0
2024-01-23 11:10:00,188.82,188.92,188.47,188.5,18415.0,188.0748,188.1745,187.7262,187.7561,18415.0
2024-01-23 11:20:00,188.48,188.48,187.96,188.07,13748.0,187.7362,187.7362,187.2182,187.3278,13748.0
2024-01-23 11:30:00,188.13,188.19,187.91,187.96,17214.0,187.3876,187.4473,187.1684,187.2182,17214.0
2024-01-23 11:40:00,187.94,188.08,187.81,187.81,17550.0,187.1983,187.3378,187.0688,187.0688,17550.0
2024-01-23 11:50:00,187.77,188.07,187.71,188.07,16296.0,187.029,187.3278,186.9692,187.3278,16296.0
2024-01-23 12:00:00,188.07,188.1,187.84,188.01,18194.0,187.3278,187.3577,187.0987,187.268,18194.0
2024-01-23 12:10:00,188.0,188.06,187.87,188.0,9318.0,187.2581,187.3178,187.1286,187.2581,9318.0
2024-01-23 12:20:00,188.0,188.08,187.87,188.05,9315.0,187.2581,187.3378,187.1286,187.3079,9315.0
2024-01-23 12:30:00,188.07,188.09,187.93,187.95,11146.0,187.3278,187.3477,187.1884,187.2083,11146.0
2024-01-23 12:40:00,187.96,188.06,187.8,187.8,9129.0,187.2182,187.3178,187.0589,187.0589,9129.0
2024-01-23 12:50:00,187.79,187.88,187.76,187.86,17388.0,187.0489,187.1386,187.019,187.1186,17388.0
2024-01-23 13:00:00,187.82,187.84,187.69,187.71,12591.0,187.0788,187.0987,186.9493,186.9692,12591.0
2024-01-23 13:10:00,187.72,187.81,187.7,187.77,8225.0,186.9792,187.0688,186.9593,187.029,8225.0
2024-01-23 13:20:00,187.76,187.76,187.53,187.66,16213.0,187.019,187.019,186.7899,186.9194,16213.0
2024-01-23 13:30:00,187.67,187.67,187.39,187.46,13849.0,186.9294,186.9294,186.6505,186.7202,13849.0
2024-01-23 13:40:00,187.46,187.55,187.4,187.55,11346.0,186.7202,186.8099,186.6604,186.8099,11346.0
2024-01-23 13:50:00,187.53,187.76,187.53,187.55,8622.0,186.7899,187.019,186.7899,186.8099,8622.0
2024-01-23 14:00:00,187.55,187.62,187.49,187.59,12496.0,186.8099,186.8796,186.7501,186.8497,12496.0
2024-01-23 14:10:00,187.6,187.73,187.52,187.54,8461.0,186.8597,186.9891,186.78,186.7999,8461.0
2024-01-23 14:20:00,187.53,187.54,187.35,187.52,16959.0,186.7899,186.7999,186.6106,186.78,16959.0
2024-01-23 14:30:00,187.56,187.79,187.4,187.73,23252.0,186.8198,187.0489,186.6604,186.9891,23252.0
2024-01-23 14:40:00,187.73,187.77,187.65,187.76,11553.0,186.9891,187.029,186.9095,187.019,11553.0
2024-01-23 14:50:00,187.71,187.72,187.55,187.55,16881.0,186.9692,186.9792,186.8099,186.8099,16881.0
2024-01-23 15:00:00,187.56,187.61,187.45,187.58,27565.0,186.8198,186.8696,186.7103,186.8397,27565.0
2024-01-23 15:10:00,187.59,187.83,187.58,187.69,18331.0,186.8497,187.0888,186.8397,186.9493,18331.0
2024-01-23 15:20:00,187.7,187.73,187.5,187.57,19600.0,186.9593,186.9891,186.7601,186.8298,19600.0
2024-01-23 15:30:00,187.56,187.59,187.4,187.44,33958.0,186.8198,186.8497,186.6604,186.7003,33958.0
2024-01-23 15:40:00,187.44,187.44,187.08,187.09,40722.0,186.7003,186.7003,186.3417,186.3517,40722.0
2024-01-23 15:50:00,187.12,187.48,187.1,187.44,124624.0,186.3816,186.7401,186.3616,186.7003,124624.0
2024-01-24 09:30:00,188.43,188.43,187.36,187.37,15982.0,187.6864,187.6864,186.6206,186.6306,15982.0
2024-01-24 09:40:00,187.3,188.03,187.19,187.82,11405.0,186.5608,187.288,186.4513,187.0788,11405.0
2024-01-24 09:50:00,187.78,188.25,187.64,188.11,22006.0,187.0389,187.5071,186.8995,187.3676,22006.0
2024-01-24 10:00:00,188.17,188.24,187.8,188.01,37981.0,187.4274,187.4971,187.0589,187.268,37981.0
2024-01-24 10:10:00,188.06,188.33,188.05,188.31,33359.0,187.3178,187.5868,187.3079,187.5669,33359.0
2024-01-24 10:20:00,188.31,188.85,188.16,188.78,14907.0,187.5669,188.1047,187.4175,188.035,14907.0
2024-01-24 10:30:00,188.73,188.73,188.35,188.48,10798.0,187.9852,187.9852,187.6067,187.7362,10798.0
2024-01-24 10:40:00,188.53,188.58,188.29,188.31,34630.0,187.786,187.8358,187.5469,187.5669,34630.0
2024-01-24 10:50:00,188.27,188.28,188.07,188.25,10038.0,187.527,187.537,187.3278,187.5071,10038.0
2024-01-24 11:00:00,188.24,188.3,188.0,188.06,8812.0,187.4971,187.5569,187.2581,187.3178,8812.0
2024-01-24 11:10:00,188.07,188.15,187.88,188.07,14479.0,187.3278,187.4075,187.1386,187.3278,14479.0
2024-01-24 11:20:00,188.04,188.23,188.04,188.14,24888.0,187.2979,187.4872,187.2979,187.3975,24888.0
2024-01-24 11:30:00,188.1,188.2,188.0,188.07,9366.0,187.3577,187.4573,187.2581,187.3278,9366.0
2024-01-24 11:40:00,188.08,188.31,188.05,188.3,17133.0,187.3378,187.5669,187.3079,187.5569,17133.0
2024-01-24 11:50:00,188.35,188.61,188.31,188.49,24059.0,187.6067,187.8657,187.5669,187.7461,24059.0
2024-01-24 12:00:00,188.49,188.85,188.41,188.84,48822.0,187.7461,188.1047,187.6665,188.0948,48822.0
2024-01-24 12:10:00,188.9,189.0,188.68,188.71,6937.0,188.1545,188.2541,187.9354,187.9653,6937.0
2024-01-24 12:20:00,188.66,189.0,188.59,188.91,26533.0,187.9155,188.2541,187.8458,188.1645,26533.0
2024-01-24 12:30:00,188.98,189.01,188.7,188.7,22824.0,188.2342,188.2641,187.9553,187.9553,22824.0
2024-01-24 12:40:00,188.75,188.9,188.55,188.56,36256.0,188.0051,188.1545,187.8059,187.8159,36256.0
2024-01-24 12:50:00,188.59,188.81,188.56,188.66,16764.0,187.8458,188.0649,187.8159,187.9155,16764.0
2024-01-24 13:00:00,188.64,188.64,188.33,188.35,14934.0,187.8956,187.8956,187.5868,187.6067,14934.0
2024-01-24 13:10:00,188.48,188.53,188.16,188.19,7528.0,187.7362,187.786,187.4175,187.4473,7528.0
2024-01-24 13:20:00,188.18,188.26,188.07,188.17,9101.0,187.4374,187.5171,187.3278,187.4274,9101.0
2024-01-24 13:30:00,188.19,188.24,188.03,188.03,6515.0,187.4473,187.4971,187.288,187.288,6515.0
2024-01-24 13:40:00,188.0,188.22,187.98,188.21,14147.0,187.2581,187.4772,187.2382,187.4673,14147.0
2024-01-24 13:50:00,188.18,188.37,188.15,188.27,9187.0,187.4374,187.6266,187.4075,187.527,9187.0
2024-01-24 14:00:00,188.26,188.31,188.09,188.1,9462.0,187.5171,187.5669,187.3477,187.3577,9462.0
2024-01-24 14:10:00,188.0,188.08,187.82,187.95,21637.0,187.2581,187.3378,187.0788,187.2083,21637.0
2024-01-24 14:20:00,187.92,187.92,187.55,187.67,15767.0,187.1784,187.1784,186.8099,186.9294,15767.0
2024-01-24 14:30:00,187.67,187.72,187.43,187.57,11855.0,186.9294,186.9792,186.6903,186.8298,11855.0
2024-01-24 14:40:00,187.64,187.78,187.55,187.73,9320.0,186.8995,187.0389,186.8099,186.9891,9320.0
2024-01-24 14:50:00,187.71,187.74,187.45,187.65,12087.0,186.9692,186.9991,186.7103,186.9095,12087.0
2024-01-24 15:00:00,187.64,187.96,187.56,187.92,15323.0,186.8995,187.2182,186.8198,187.1784,15323.0
2024-01-24 15:10:00,187.91,187.97,187.45,187.5,23439.0,187.1684,187.2282,186.7103,186.7601,23439.0
2024-01-24 15:20:00,187.5,187.59,187.37,187.5,23875.0,186.7601,186.8497,186.6306,186.7601,23875.0
2024-01-24 15:30:00,187.52,187.86,187.52,187.84,23021.0,186.78,187.1186,186.78,187.0987,23021.0
2024-01-24 15:40:00,187.82,188.1,187.71,187.73,23107.0,187.0788,187.3577,186.9692,186.9891,23107.0
2024-01-24 15:50:00,187.71,187.81,187.47,187.64,125346.0,186.9692,187.0688,186.7302,186.8995,125346.0
2024-01-25 09:30:00,189.43,191.14,189.43,190.35,40462.0,188.6824,190.3857,188.6824,189.5988,40462.0
2024-01-25 09:40:00,190.27,190.48,190.08,190.24,15579.0,189.5191,189.7283,189.3299,189.4892,15579.0
2024-01-25 09:50:00,190.3,190.64,190.03,190.28,37589.0,189.549,189.8877,189.2801,189.5291,37589.0
2024-01-25 10:00:00,190.33,191.23,190.21,191.05,33964.0,189.5789,190.4753,189.4594,190.296,33964.0
2024-01-25 10:10:00,191.15,191.2,190.91,190.94,10105.0,190.3957,190.4455,190.1566,190.1865,10105.0
2024-01-25 10:20:00,191.12,191.54,191.12,191.25,19062.0,190.3658,190.7841,190.3658,190.4953,19062.0
2024-01-25 10:30:00,191.29,191.34,190.9,191.09,24977.0,190.5351,190.5849,190.1466,190.3359,24977.0
2024-01-25 10:40:00,191.07,191.19,190.91,190.91,14484.0,190.316,190.4355,190.1566,190.1566,14484.0
2024-01-25 10:50:00,191.0,191.1,190.87,191.0,14095.0,190.2462,190.3458,190.1168,190.2462,14095.0
2024-01-25 11:00:00,191.0,191.16,190.94,191.16,12188.0,190.2462,190.4056,190.1865,190.4056,12188.0
2024-01-25 11:10:00,191.13,191.18,190.97,191.01,17086.0,190.3757,190.4255,190.2164,190.2562,17086.0
2024-01-25 11:20:00,191.03,191.24,190.95,191.19,9685.0,190.2761,190.4853,190.1964,190.4355,9685.0
2024-01-25 11:30:00,191.2,191.23,191.13,191.22,5897.0,190.4455,190.4753,190.3757,190.4654,5897.0
2024-01-25 11:40:00,191.23,191.38,191.08,191.33,35532.0,190.4753,190.6247,190.3259,190.5749,35532.0
2024-01-25 11:50:00,191.36,191.4,191.09,191.21,12205.0,190.6048,190.6447,190.3359,190.4554,12205.0
2024-01-25 12:00:00,191.2,191.22,191.04,191.19,10694.0,190.4455,190.4654,190.2861,190.4355,10694.0
2024-01-25 12:10:00,191.21,191.56,191.21,191.48,11561.0,190.4554,190.804,190.4554,190.7243,11561.0
2024-01-25 12:20:00,191.49,191.67,191.38,191.67,63795.0,190.7343,190.9136,190.6247,190.9136,63795.0
2024-01-25 12:30:00,191.61,191.61,191.31,191.4,9753.0,190.8538,190.8538,190.555,190.6447,9753.0
2024-01-25 12:40:00,191.39,191.49,191.21,191.37,8295.0,190.6347,190.7343,190.4554,190.6148,8295.0
2024-01-25 12:50:00,191.34,191.59,191.32,191.47,11108.0,190.5849,190.8339,190.565,190.7144,11108.0
2024-01-25 13:00:00,191.5,191.73,191.49,191.62,15982.0,190.7443,190.9734,190.7343,190.8638,15982.0
2024-01-25 13:10:00,191.57,191.6,191.14,191.27,10210.0,190.814,190.8439,190.3857,190.5152,10210.0
2024-01-25 13:20:00,191.27,191.41,191.19,191.19,8945.0,190.5152,190.6546,190.4355,190.4355,8945.0
2024-01-25 13:30:00,191.25,191.37,191.16,191.3,11532.0,190.4953,190.6148,190.4056,190.5451,11532.0
2024-01-25 13:40:00,191.28,191.49,191.25,191.41,7584.0,190.5251,190.7343,190.4953,190.6546,7584.0
2024-01-25 13:50:00,191.45,191.5,191.3,191.44,11901.0,190.6945,190.7443,190.5451,190.6845,11901.0
2024-01-25 14:00:00,191.41,191.45,191.29,191.39,28640.0,190.6546,190.6945,190.5351,190.6347,28640.0
2024-01-25 14:10:00,191.42,191.59,191.24,191.37,12586.0,190.6646,190.8339,190.4853,190.6148,12586.0
2024-01-25 14:20:00,191.4,191.66,191.32,191.58,38911.0,190.6447,190.9036,190.565,190.824,38911.0
2024-01-25 14:30:00,191.54,191.93,191.54,191.87,12544.0,190.7841,191.1726,190.7841,191.1128,12544.0
2024-01-25 14:40:00,191.88,191.88,191.67,191.81,28481.0,191.1228,191.1228,190.9136,191.053,28481.0
2024-01-25 14:50:00,191.78,191.8,191.53,191.73,13898.0,191.0232,191.0431,190.7742,190.9734,13898.0
2024-01-25 15:00:00,191.7,191.7,191.53,191.55,12123.0,190.9435,190.9435,190.7742,190.7941,12123.0
2024-01-25 15:10:00,191.54,191.69,191.53,191.65,25463.0,190.7841,190.9335,190.7742,190.8937,25463.0
2024-01-25 15:20:00,191.69,191.86,191.65,191.74,31369.0,190.9335,191.1028,190.8937,190.9833,31369.0
2024-01-25 15:30:00,191.75,192.04,191.72,191.88,20145.0,190.9933,191.2821,190.9634,191.1228,20145.0
2024-01-25 15:40:00,191.86,191.92,191.68,191.77,26082.0,191.1028,191.1626,190.9236,191.0132,26082.0
2024-01-25 15:50:00,191.79,191.89,191.54,191.75,253764.0,191.0331,191.1327,190.7841,190.9933,253764.0
2024-01-26 09:30:00,191.49,191.63,191.04,191.08,26392.0,190.7343,190.8738,190.2861,190.3259,26392.0
2024-01-26 09:40:00,191.14,192.13,191.13,192.03,14306.0,190.3857,191.3718,190.3757,191.2722,14306.0
2024-01-26 09:50:00,191.98,192.41,191.86,192.34,24102.0,191.2224,191.6507,191.1028,191.581,24102.0
2024-01-26 10:00:00,192.34,192.43,191.6,192.07,26852.0,191.581,191.6706,190.8439,191.312,26852.0
2024-01-26 10:10:00,192.17,192.19,191.89,192.0,37298.0,191.4116,191.4315,191.1327,191.2423,37298.0
2024-01-26 10:20:00,192.04,192.11,191.95,192.05,18148.0,191.2821,191.3519,191.1925,191.2921,18148.0
2024-01-26 10:30:00,192.07,192.14,191.9,192.09,13040.0,191.312,191.3817,191.1427,191.3319,13040.0
2024-01-26 10:40:00,192.07,192.35,192.01,192.34,34575.0,191.312,191.5909,191.2523,191.581,34575.0
2024-01-26 10:50:00,192.35,192.59,192.29,192.57,14318.0,191.5909,191.83,191.5312,191.81,14318.0
2024-01-26 11:00:00,192.56,192.71,192.36,192.41,18974.0,191.8001,191.9495,191.6009,191.6507,18974.0
2024-01-26 11:10:00,192.45,192.6,192.41,192.41,21789.0,191.6905,191.8399,191.6507,191.6507,21789.0
2024-01-26 11:20:00,192.4,192.92,192.33,192.59,26136.0,191.6407,192.1587,191.571,191.83,26136.0
2024-01-26 11:30:00,192.66,192.79,192.51,192.7,10944.0,191.8997,192.0292,191.7503,191.9395,10944.0
2024-01-26 11:40:00,192.71,193.0,192.67,192.81,37922.0,191.9495,192.2383,191.9097,192.0491,37922.0
2024-01-26 11:50:00,192.77,192.85,192.65,192.7,14836.0,192.0093,192.0889,191.8897,191.9395,14836.0
2024-01-26 12:00:00,192.65,192.78,192.61,192.77,11400.0,191.8897,192.0192,191.8499,192.0093,11400.0
2024-01-26 12:10:00,192.75,192.91,192.72,192.83,7926.0,191.9893,192.1487,191.9595,192.069,7926.0
2024-01-26 12:20:00,192.82,192.98,192.77,192.82,14986.0,192.0591,192.2184,192.0093,192.0591,14986.0
2024-01-26 12:30:00,192.84,192.87,192.63,192.71,36761.0,192.079,192.1089,191.8698,191.9495,36761.0
2024-01-26 12:40:00,192.75,192.8,192.52,192.65,16060.0,191.9893,192.0391,191.7602,191.8897,16060.0
2024-01-26 12:50:00,192.66,192.87,192.52,192.83,16764.0,191.8997,192.1089,191.7602,192.069,16764.0
2024-01-26 13:00:00,192.8,192.83,192.53,192.53,11473.0,192.0391,192.069,191.7702,191.7702,11473.0
2024-01-26 13:10:00,192.48,192.61,192.4,192.54,10753.0,191.7204,191.8499,191.6407,191.7802,10753.0
2024-01-26 13:20:00,192.5,192.81,192.5,192.55,11891.0,191.7403,192.0491,191.7403,191.7901,11891.0
2024-01-26 13:30:00,192.58,192.63,192.41,192.45,21293.0,191.82,191.8698,191.6507,191.6905,21293.0
2024-01-26 13:40:00,192.44,192.47,192.07,192.23,11912.0,191.6806,191.7104,191.312,191.4714,11912.0
2024-01-26 13:50:00,192.24,192.37,192.18,192.3,13600.0,191.4813,191.6108,191.4216,191.5411,13600.0
2024-01-26 14:00:00,192.32,192.67,192.32,192.36,21447.0,191.561,191.9097,191.561,191.6009,21447.0
2024-01-26 14:10:00,192.35,192.81,192.33,192.72,64008.0,191.5909,192.0491,191.571,191.9595,64008.0
2024-01-26 14:20:00,192.74,193.0,192.64,192.98,15898.0,191.9794,192.2383,191.8798,192.2184,15898.0
2024-01-26 14:30:00,192.98,193.01,192.75,192.89,19562.0,192.2184,192.2483,191.9893,192.1288,19562.0
2024-01-26 14:40:00,192.93,193.14,192.9,192.97,19802.0,192.1686,192.3778,192.1387,192.2085,19802.0
2024-01-26 14:50:00,192.97,193.1,192.78,192.97,14581.0,192.2085,192.338,192.0192,192.2085,14581.0
2024-01-26 15:00:00,192.96,193.15,192.88,193.07,20561.0,192.1985,192.3878,192.1188,192.3081,20561.0
2024-01-26 15:10:00,193.09,193.09,192.83,192.94,24589.0,192.328,192.328,192.069,192.1786,24589.0
2024-01-26 15:20:00,192.94,193.01,192.79,192.84,30909.0,192.1786,192.2483,192.0292,192.079,30909.0
2024-01-26 15:30:00,192.85,192.88,192.66,192.72,27317.0,192.0889,192.1188,191.8997,191.9595,27317.0
2024-01-26 15:40:00,192.7,192.97,192.65,192.97,51999.0,191.9395,192.2085,191.8897,192.2085,51999.0
2024-01-26 15:50:00,192.98,193.03,192.59,192.63,141056.0,192.2184,192.2682,191.83,191.8698,141056.0
2024-01-29 09:30:00,192.42,192.74,191.75,192.13,28083.0,191.6606,191.9794,190.9933,191.3718,28083.0
2024-01-29 09:40:00,192.16,192.4,191.79,192.28,22782.0,191.4017,191.6407,191.0331,191.5212,22782.0
2024-01-29 09:50:00,192.28,192.3,192.0,192.02,14486.0,191.5212,191.5411,191.2423,191.2622,14486.0
2024-01-29 10:00:00,192.09,192.11,191.91,192.02,19811.0,191.3319,191.3519,191.1527,191.2622,19811.0
2024-01-29 10:10:00,192.07,192.12,191.89,192.0,10141.0,191.312,191.3618,191.1327,191.2423,10141.0
2024-01-29 10:20:00,191.97,191.97,191.47,191.66,10431.0,191.2124,191.2124,190.7144,190.9036,10431.0
2024-01-29 10:30:00,191.68,191.77,191.56,191.77,15378.0,190.9236,191.0132,190.804,191.0132,15378.0
2024-01-29 10:40:00,191.79,191.97,191.46,191.56,9024.0,191.0331,191.2124,190.7044,190.804,9024.0
2024-01-29 10:50:00,191.55,191.64,191.25,191.28,15419.0,190.7941,190.8837,190.4953,190.5251,15419.0
2024-01-29 11:00:00,191.27,191.49,191.19,191.37,21407.0,190.5152,190.7343,190.4355,190.6148,21407.0
2024-01-29 11:10:00,191.38,191.44,191.22,191.43,8763.0,190.6247,190.6845,190.4654,190.6745,8763.0
2024-01-29 11:20:00,191.45,191.45,191.17,191.25,31003.0,190.6945,190.6945,190.4156,190.4953,31003.0
2024-01-29 11:30:00,191.27,191.32,191.15,191.17,10309.0,190.5152,190.565,190.3957,190.4156,10309.0
2024-01-29 11:40:00,191.2,191.36,191.2,191.36,10960.0,190.4455,190.6048,190.4455,190.6048,10960.0
2024-01-29 11:50:00,191.38,191.57,191.32,191.57,10312.0,190.6247,190.814,190.565,190.814,10312.0
2024-01-29 12:00:00,191.58,191.81,191.53,191.81,10334.0,190.824,191.053,190.7742,191.053,10334.0
2024-01-29 12:10:00,191.81,191.86,191.58,191.62,10746.0,191.053,191.1028,190.824,190.8638,10746.0
2024-01-29 12:20:00,191.65,191.81,191.65,191.76,9892.0,190.8937,191.053,190.8937,191.0032,9892.0
2024-01-29 12:30:00,191.78,191.89,191.74,191.74,8953.0,191.0232,191.1327,190.9833,190.9833,8953.0
2024-01-29 12:40:00,191.71,191.78,191.59,191.64,7653.0,190.9534,191.0232,190.8339,190.8837,7653.0
2024-01-29 12:50:00,191.63,191.97,191.63,191.93,6581.0,190.8738,191.2124,190.8738,191.1726,6581.0
2024-01-29 13:00:00,191.91,191.93,191.79,191.92,5483.0,191.1527,191.1726,191.0331,191.1626,5483.0
2024-01-29 13:10:00,191.94,192.0,191.86,191.94,6311.0,191.1825,191.2423,191.1028,191.1825,6311.0
2024-01-29 13:20:00,191.95,192.02,191.91,191.97,10239.0,191.1925,191.2622,191.1527,191.2124,10239.0
2024-01-29 13:30:00,191.97,192.0,191.78,191.82,8971.0,191.2124,191.2423,191.0232,191.063,8971.0
2024-01-29 13:40:00,191.82,191.89,191.8,191.85,8670.0,191.063,191.1327,191.0431,191.0929,8670.0
2024-01-29 13:50:00,191.87,191.88,191.67,191.78,10722.0,191.1128,191.1228,190.9136,191.0232,10722.0
2024-01-29 14:00:00,191.81,191.94,191.79,191.94,6781.0,191.053,191.1825,191.0331,191.1825,6781.0
2024-01-29 14:10:00,191.95,192.06,191.94,191.94,12605.0,191.1925,191.3021,191.1825,191.1825,12605.0
2024-01-29 14:20:00,191.96,191.96,191.86,191.9,13897.0,191.2025,191.2025,191.1028,191.1427,13897.0
2024-01-29 14:30:00,191.91,191.96,191.85,191.89,20885.0,191.1527,191.2025,191.0929,191.1327,20885.0
2024-01-29 14:40:00,191.9,191.98,191.82,191.82,27149.0,191.1427,191.2224,191.063,191.063,27149.0
2024-01-29 14:50:00,191.82,191.91,191.74,191.75,20860.0,191.063,191.1527,190.9833,190.9933,20860.0
2024-01-29 15:00:00,191.76,192.39,191.74,192.31,24929.0,191.0032,191.6308,190.9833,191.5511,24929.0
2024-01-29 15:10:00,192.35,192.79,192.34,192.77,12948.0,191.5909,192.0292,191.581,192.0093,12948.0
2024-01-29 15:20:00,192.8,192.95,192.7,192.76,31678.0,192.0391,192.1885,191.9395,191.9993,31678.0
2024-01-29 15:30:00,192.76,192.83,192.6,192.61,36830.0,191.9993,192.069,191.8399,191.8499,36830.0
2024-01-29 15:40:00,192.63,192.65,192.42,192.56,76524.0,191.8698,191.8897,191.6606,191.8001,76524.0
2024-01-29 15:50:00,192.58,193.19,192.56,193.17,131998.0,191.82,192.4276,191.8001,192.4077,131998.0
2024-01-30 09:30:00,192.57,193.58,192.48,193.48,31269.0,191.81,192.8161,191.7204,192.7165,31269.0
2024-01-30 09:40:00,193.37,193.89,193.27,193.6,8651.0,192.6069,193.1248,192.5073,192.836,8651.0
2024-01-30 09:50:00,193.74,194.43,193.71,194.33,17651.0,192.9754,193.6627,192.9455,193.5631,17651.0
2024-01-30 10:00:00,194.33,194.44,193.81,193.81,17037.0,193.5631,193.6727,193.0452,193.0452,17037.0
2024-01-30 10:10:00,193.81,194.01,193.67,193.84,19038.0,193.0452,193.2444,192.9057,193.075,19038.0
2024-01-30 10:20:00,193.77,193.95,193.71,193.74,11606.0,193.0053,193.1846,192.9455,192.9754,11606.0
2024-01-30 10:30:00,193.76,194.29,193.66,194.25,17739.0,192.9954,193.5233,192.8957,193.4834,17739.0
2024-01-30 10:40:00,194.22,194.66,194.22,194.63,29864.0,193.4535,193.8918,193.4535,193.8619,29864.0
2024-01-30 10:50:00,194.59,194.88,194.48,194.75,28817.0,193.8221,194.1109,193.7125,193.9814,28817.0
2024-01-30 11:00:00,194.71,194.76,194.52,194.61,5845.0,193.9416,193.9914,193.7524,193.842,5845.0
2024-01-30 11:10:00,194.63,194.68,194.49,194.58,10422.0,193.8619,193.9117,193.7225,193.8121,10422.0
2024-01-30 11:20:00,194.5,194.58,194.23,194.23,13731.0,193.7324,193.8121,193.4635,193.4635,13731.0
2024-01-30 11:30:00,194.22,194.43,194.21,194.4,9063.0,193.4535,193.6627,193.4436,193.6328,9063.0
2024-01-30 11:40:00,194.43,194.67,194.41,194.67,7043.0,193.6627,193.9018,193.6428,193.9018,7043.0
2024-01-30 11:50:00,194.65,194.86,194.6,194.8,8218.0,193.8818,194.091,193.832,194.0312,8218.0
2024-01-30 12:00:00,194.8,194.85,194.53,194.64,14928.0,194.0312,194.081,193.7623,193.8719,14928.0
2024-01-30 12:10:00,194.65,194.84,194.58,194.82,6896.0,193.8818,194.0711,193.8121,194.0512,6896.0
2024-01-30 12:20:00,194.77,194.92,194.65,194.73,8595.0,194.0014,194.1508,193.8818,193.9615,8595.0
2024-01-30 12:30:00,194.68,194.77,194.48,194.57,6896.0,193.9117,194.0014,193.7125,193.8022,6896.0
2024-01-30 12:40:00,194.59,194.6,194.47,194.59,6814.0,193.8221,193.832,193.7025,193.8221,6814.0
2024-01-30 12:50:00,194.59,194.72,194.52,194.56,10228.0,193.8221,193.9516,193.7524,193.7922,10228.0
2024-01-30 13:00:00,194.56,194.82,194.55,194.78,8382.0,193.7922,194.0512,193.7822,194.0113,8382.0
2024-01-30 13:10:00,194.74,194.94,194.73,194.87,6836.0,193.9715,194.1707,193.9615,194.101,6836.0
2024-01-30 13:20:00,194.88,194.98,194.86,194.94,9374.0,194.1109,194.2105,194.091,194.1707,9374.0
2024-01-30 13:30:00,194.95,194.99,194.82,194.92,6787.0,194.1807,194.2205,194.0512,194.1508,6787.0
2024-01-30 13:40:00,194.95,195.02,194.73,194.73,11588.0,194.1807,194.2504,193.9615,193.9615,11588.0
2024-01-30 13:50:00,194.7,194.77,194.63,194.75,10054.0,193.9316,194.0014,193.8619,193.9814,10054.0
2024-01-30 14:00:00,194.77,194.84,194.73,194.81,6506.0,194.0014,194.0711,193.9615,194.0412,6506.0
2024-01-30 14:10:00,194.87,195.0,194.87,194.97,6731.0,194.101,194.2305,194.101,194.2006,6731.0
2024-01-30 14:20:00,194.95,194.98,194.92,194.97,7421.0,194.1807,194.2105,194.1508,194.2006,7421.0
2024-01-30 14:30:00,194.93,195.1,194.9,194.93,8920.0,194.1607,194.3301,194.1309,194.1607,8920.0
2024-01-30 14:40:00,194.93,195.02,194.91,194.94,7788.0,194.1607,194.2504,194.1408,194.1707,7788.0
2024-01-30 14:50:00,194.95,195.12,194.92,195.0,6242.0,194.1807,194.35,194.1508,194.2305,6242.0
2024-01-30 15:00:00,195.04,195.08,194.97,194.98,8024.0,194.2703,194.3101,194.2006,194.2105,8024.0
2024-01-30 15:10:00,195.0,195.07,194.97,195.01,6883.0,194.2305,194.3002,194.2006,194.2404,6883.0
2024-01-30 15:20:00,195.02,195.03,194.83,194.87,11671.0,194.2504,194.2603,194.0611,194.101,11671.0
2024-01-30 15:30:00,194.9,194.9,194.61,194.67,13124.0,194.1309,194.1309,193.842,193.9018,13124.0
2024-01-30 15:40:00,194.68,194.7,194.54,194.64,14968.0,193.9117,193.9316,193.7723,193.8719,14968.0
2024-01-30 15:50:00,194.62,194.64,194.14,194.17,106596.0,193.852,193.8719,193.3739,193.4037,106596.0
2024-01-31 09:30:00,194.0,194.01,193.04,193.63,28517.0,193.2344,193.2444,192.2782,192.8659,28517.0
2024-01-31 09:40:00,193.55,193.57,193.03,193.04,11920.0,192.7862,192.8061,192.2682,192.2782,11920.0
2024-01-31 09:50:00,193.09,193.34,192.84,192.94,22279.0,192.328,192.577,192.079,192.1786,22279.0
2024-01-31 10:00:00,192.95,193.39,192.95,193.36,15753.0,192.1885,192.6268,192.1885,192.5969,15753.0
2024-01-31 10:10:00,193.35,193.64,193.2,193.22,20164.0,192.587,192.8758,192.4376,192.4575,20164.0
2024-01-31 10:20:00,193.08,193.58,192.91,193.58,14983.0,192.318,192.8161,192.1487,192.8161,14983.0
2024-01-31 10:30:00,193.52,193.65,192.9,193.07,18724.0,192.7563,192.8858,192.1387,192.3081,18724.0
2024-01-31 10:40:00,193.06,193.44,193.06,193.2,21633.0,192.2981,192.6766,192.2981,192.4376,21633.0
2024-01-31 10:50:00,193.16,193.43,193.01,193.39,29701.0,192.3977,192.6667,192.2483,192.6268,29701.0
2024-01-31 11:00:00,193.37,193.44,193.22,193.24,19905.0,192.6069,192.6766,192.4575,192.4774,19905.0
2024-01-31 11:10:00,193.23,193.53,193.18,193.36,25981.0,192.4674,192.7663,192.4176,192.5969,25981.0
2024-01-31 11:20:00,193.35,193.39,193.07,193.21,9474.0,192.587,192.6268,192.3081,192.4475,9474.0
2024-01-31 11:30:00,193.2,193.27,192.92,192.92,11105.0,192.4376,192.5073,192.1587,192.1587,11105.0
2024-01-31 11:40:00,192.88,192.92,192.6,192.63,13225.0,192.1188,192.1587,191.8399,191.8698,13225.0
2024-01-31 11:50:00,192.62,192.91,192.55,192.87,18240.0,191.8598,192.1487,191.7901,192.1089,18240.0
2024-01-31 12:00:00,192.84,192.9,192.77,192.77,4764.0,192.079,192.1387,192.0093,192.0093,4764.0
2024-01-31 12:10:00,192.8,192.91,192.72,192.89,5385.0,192.0391,192.1487,191.9595,192.1288,5385.0
2024-01-31 12:20:00,192.85,192.89,192.73,192.83,5414.0,192.0889,192.1288,191.9694,192.069,5414.0
2024-01-31 12:30:00,192.85,192.85,192.53,192.62,6312.0,192.0889,192.0889,191.7702,191.8598,6312.0
2024-01-31 12:40:00,192.54,192.8,192.54,192.69,5382.0,191.7802,192.0391,191.7802,191.9296,5382.0
2024-01-31 12:50:00,192.73,192.87,192.72,192.84,5033.0,191.9694,192.1089,191.9595,192.079,5033.0
2024-01-31 13:00:00,192.86,193.11,192.83,192.86,8876.0,192.0989,192.3479,192.069,192.0989,8876.0
2024-01-31 13:10:00,192.85,192.88,192.76,192.79,4161.0,192.0889,192.1188,191.9993,192.0292,4161.0
2024-01-31 13:20:00,192.76,192.77,192.58,192.71,9872.0,191.9993,192.0093,191.82,191.9495,9872.0
2024-01-31 13:30:00,192.68,192.73,192.45,192.45,10401.0,191.9196,191.9694,191.6905,191.6905,10401.0
2024-01-31 13:40:00,192.42,192.64,192.34,192.62,19765.0,191.6606,191.8798,191.581,191.8598,19765.0
2024-01-31 13:50:00,192.63,192.85,192.63,192.81,13919.0,191.8698,192.0889,191.8698,192.0491,13919.0
2024-01-31 14:00:00,192.81,192.86,192.11,192.2,26087.0,192.0491,192.0989,191.3519,191.4415,26087.0
2024-01-31 14:10:00,192.2,192.52,192.18,192.27,7341.0,191.4415,191.7602,191.4216,191.5112,7341.0
2024-01-31 14:20:00,192.24,192.33,192.11,192.32,8438.0,191.4813,191.571,191.3519,191.561,8438.0
2024-01-31 14:30:00,192.36,192.56,192.0,192.56,5241.0,191.6009,191.8001,191.2423,191.8001,5241.0
2024-01-31 14:40:00,192.62,193.05,192.41,192.41,18489.0,191.8598,192.2882,191.6507,191.6507,18489.0
2024-01-31 14:50:00,192.41,192.41,191.68,192.11,19176.0,191.6507,191.6507,190.9236,191.3519,19176.0
2024-01-31 15:00:00,192.12,192.17,190.99,191.45,42437.0,191.3618,191.4116,190.2363,190.6945,42437.0
2024-01-31 15:10:00,191.54,191.97,191.42,191.89,22752.0,190.7841,191.2124,190.6646,191.1327,22752.0
2024-01-31 15:20:00,191.89,192.04,191.56,191.63,36714.0,191.1327,191.2821,190.804,190.8738,36714.0
2024-01-31 15:30:00,191.62,191.64,191.34,191.64,28594.0,190.8638,190.8837,190.5849,190.8837,28594.0
2024-01-31 15:40:00,191.61,191.68,191.34,191.37,27544.0,190.8538,190.9236,190.5849,190.6148,27544.0
2024-01-31 15:50:00,191.38,191.41,190.8,190.97,242801.0,190.6247,190.6546,190.047,190.2164,242801.0
2024-02-01 09:30:00,191.8,192.39,190.64,190.66,24388.0,191.0431,191.6308,189.8877,189.9076,24388.0
2024-02-01 09:40:00,190.84,191.02,190.54,190.64,9367.0,190.0869,190.2662,189.7881,189.8877,9367.0
2024-02-01 09:50:00,190.67,190.94,190.48,190.93,22366.0,189.9175,190.1865,189.7283,190.1765,22366.0
2024-02-01 10:00:00,190.79,191.3,190.28,191.3,23304.0,190.0371,190.5451,189.5291,190.5451,23304.0
2024-02-01 10:10:00,191.38,191.96,191.35,191.59,23232.0,190.6247,191.2025,190.5949,190.8339,23232.0
2024-02-01 10:20:00,191.53,191.59,190.92,191.45,11974.0,190.7742,190.8339,190.1666,190.6945,11974.0
2024-02-01 10:30:00,191.47,191.54,191.16,191.37,8537.0,190.7144,190.7841,190.4056,190.6148,8537.0
2024-02-01 10:40:00,191.37,191.47,191.07,191.25,11701.0,190.6148,190.7144,190.316,190.4953,11701.0
2024-02-01 10:50:00,191.17,191.19,190.45,190.46,24660.0,190.4156,190.4355,189.6984,189.7084,24660.0
2024-02-01 11:00:00,190.39,190.58,190.34,190.38,9647.0,189.6386,189.8279,189.5888,189.6287,9647.0
2024-02-01 11:10:00,190.42,190.62,190.26,190.59,45037.0,189.6685,189.8677,189.5092,189.8379,45037.0
2024-02-01 11:20:00,190.54,190.71,190.5,190.64,21596.0,189.7881,189.9574,189.7482,189.8877,21596.0
2024-02-01 11:30:00,190.6,190.89,190.6,190.89,16451.0,189.8478,190.1367,189.8478,190.1367,16451.0
2024-02-01 11:40:00,190.9,190.98,190.82,190.85,9302.0,190.1466,190.2263,190.067,190.0968,9302.0
2024-02-01 11:50:00,190.87,191.07,190.86,191.02,12923.0,190.1168,190.316,190.1068,190.2662,12923.0
2024-02-01 12:00:00,191.03,191.53,191.0,191.48,11168.0,190.2761,190.7742,190.2462,190.7243,11168.0
2024-02-01 12:10:00,191.47,191.7,191.42,191.45,31428.0,190.7144,190.9435,190.6646,190.6945,31428.0
2024-02-01 12:20:00,191.46,191.53,191.41,191.53,18925.0,190.7044,190.7742,190.6546,190.7742,18925.0
2024-02-01 12:30:00,191.51,191.83,191.46,191.78,18528.0,190.7542,191.073,190.7044,191.0232,18528.0
2024-02-01 12:40:00,191.81,192.49,191.78,192.49,13912.0,191.053,191.7304,191.0232,191.7304,13912.0
2024-02-01 12:50:00,192.69,192.79,192.46,192.52,24710.0,191.9296,192.0292,191.7005,191.7602,24710.0
2024-02-01 13:00:00,192.53,192.53,191.87,191.87,14821.0,191.7702,191.7702,191.1128,191.1128,14821.0
2024-02-01 13:10:00,191.89,192.33,191.88,192.2,7010.0,191.1327,191.571,191.1228,191.4415,7010.0
2024-02-01 13:20:00,192.23,192.26,192.06,192.16,10153.0,191.4714,191.5013,191.3021,191.4017,10153.0
2024-02-01 13:30:00,192.19,192.27,191.96,192.06,19606.0,191.4315,191.5112,191.2025,191.3021,19606.0
2024-02-01 13:40:00,192.03,192.12,191.91,192.05,14305.0,191.2722,191.3618,191.1527,191.2921,14305.0
2024-02-01 13:50:00,192.07,192.17,192.02,192.13,27068.0,191.312,191.4116,191.2622,191.3718,27068.0
2024-02-01 14:00:00,192.11,192.37,192.06,192.34,35313.0,191.3519,191.6108,191.3021,191.581,35313.0
2024-02-01 14:10:00,192.35,192.63,192.24,192.63,29735.0,191.5909,191.8698,191.4813,191.8698,29735.0
2024-02-01 14:20:00,192.67,192.87,192.57,192.84,11286.0,191.9097,192.1089,191.81,192.079,11286.0
2024-02-01 14:30:00,192.83,192.9,192.67,192.86,10412.0,192.069,192.1387,191.9097,192.0989,10412.0
2024-02-01 14:40:00,192.91,193.22,192.9,193.15,8922.0,192.1487,192.4575,192.1387,192.3878,8922.0
2024-02-01 14:50:00,193.17,193.44,193.16,193.43,10260.0,192.4077,192.6766,192.3977,192.6667,10260.0
2024-02-01 15:00:00,193.45,193.51,193.36,193.38,11968.0,192.6866,192.7463,192.5969,192.6169,11968.0
2024-02-01 15:10:00,193.39,193.39,193.16,193.31,31719.0,192.6268,192.6268,192.3977,192.5471,31719.0
2024-02-01 15:20:00,193.29,193.41,193.2,193.28,14416.0,192.5272,192.6467,192.4376,192.5172,14416.0
2024-02-01 15:30:00,193.31,193.41,193.29,193.4,24903.0,192.5471,192.6467,192.5272,192.6368,24903.0
2024-02-01 15:40:00,193.44,193.53,193.38,193.42,26263.0,192.6766,192.7663,192.6169,192.6567,26263.0
2024-02-01 15:50:00,193.43,193.74,193.11,193.72,126426.0,192.6667,192.9754,192.3479,192.9555,126426.0
2024-02-02 09:30:00,193.6,193.91,192.51,193.06,21171.0,192.836,193.1448,191.7503,192.2981,21171.0
2024-02-02 09:40:00,193.1,193.1,192.44,192.78,10562.0,192.338,192.338,191.6806,192.0192,10562.0
2024-02-02 09:50:00,192.68,193.36,192.65,193.36,11414.0,191.9196,192.5969,191.8897,192.5969,11414.0
2024-02-02 10:00:00,193.46,193.47,192.97,193.29,18980.0,192.6965,192.7065,192.2085,192.5272,18980.0
2024-02-02 10:10:00,193.25,193.65,193.25,193.46,15808.0,192.4874,192.8858,192.4874,192.6965,15808.0
2024-02-02 10:20:00,193.44,193.68,193.35,193.51,8531.0,192.6766,192.9157,192.587,192.7463,8531.0
2024-02-02 10:30:00,193.59,193.7,193.49,193.7,8203.0,192.826,192.9356,192.7264,192.9356,8203.0
2024-02-02 10:40:00,193.74,194.07,193.74,193.9,8724.0,192.9754,193.3041,192.9754,193.1348,8724.0
2024-02-02 10:50:00,193.88,194.2,193.84,194.09,9908.0,193.1149,193.4336,193.075,193.324,9908.0
2024-02-02 11:00:00,194.13,194.13,193.9,193.92,5697.0,193.3639,193.3639,193.1348,193.1547,5697.0
2024-02-02 11:10:00,193.92,194.14,193.9,194.11,13576.0,193.1547,193.3739,193.1348,193.344,13576.0
2024-02-02 11:20:00,194.07,194.11,193.88,194.06,16221.0,193.3041,193.344,193.1149,193.2942,16221.0
2024-02-02 11:30:00,194.13,194.18,193.93,194.12,14634.0,193.3639,193.4137,193.1647,193.3539,14634.0
2024-02-02 11:40:00,194.12,194.46,194.12,194.46,17216.0,193.3539,193.6926,193.3539,193.6926,17216.0
2024-02-02 11:50:00,194.44,194.54,194.26,194.36,12257.0,193.6727,193.7723,193.4934,193.593,12257.0
2024-02-02 12:00:00,194.35,194.52,194.31,194.32,9845.0,193.583,193.7524,193.5432,193.5531,9845.0
2024-02-02 12:10:00,194.32,194.36,194.14,194.33,9259.0,193.5531,193.593,193.3739,193.5631,9259.0
2024-02-02 12:20:00,194.32,194.61,194.23,194.61,7774.0,193.5531,193.842,193.4635,193.842,7774.0
2024-02-02 12:30:00,194.57,194.73,194.54,194.73,9084.0,193.8022,193.9615,193.7723,193.9615,9084.0
2024-02-02 12:40:00,194.73,194.74,194.13,194.29,20285.0,193.9615,193.9715,193.3639,193.5233,20285.0
2024-02-02 12:50:00,194.29,194.65,194.16,194.65,10517.0,193.5233,193.8818,193.3938,193.8818,10517.0
2024-02-02 13:00:00,194.65,194.84,194.62,194.64,10580.0,193.8818,194.0711,193.852,193.8719,10580.0
2024-02-02 13:10:00,194.73,194.9,194.66,194.84,7645.0,193.9615,194.1309,193.8918,194.0711,7645.0
2024-02-02 13:20:00,194.86,195.13,194.84,195.01,11900.0,194.091,194.3599,194.0711,194.2404,11900.0
2024-02-02 13:30:00,195.04,195.29,194.96,195.24,9585.0,194.2703,194.5193,194.1906,194.4695,9585.0
2024-02-02 13:40:00,195.24,195.43,195.23,195.31,10342.0,194.4695,194.6588,194.4595,194.5392,10342.0
2024-02-02 13:50:00,195.31,195.55,195.31,195.55,9288.0,194.5392,194.7783,194.5392,194.7783,9288.0
2024-02-02 14:00:00,195.59,195.8,195.54,195.79,14294.0,194.8181,195.0273,194.7683,195.0173,14294.0
2024-02-02 14:10:00,195.79,196.0,195.71,195.8,13790.0,195.0173,195.2265,194.9377,195.0273,13790.0
2024-02-02 14:20:00,195.83,195.9,195.64,195.73,9688.0,195.0572,195.1269,194.8679,194.9576,9688.0
2024-02-02 14:30:00,195.72,196.06,195.7,196.06,17832.0,194.9476,195.2863,194.9277,195.2863,17832.0
2024-02-02 14:40:00,196.04,196.13,195.87,196.13,16542.0,195.2664,195.356,195.097,195.356,16542.0
2024-02-02 14:50:00,196.08,196.15,195.89,196.15,14539.0,195.3062,195.3759,195.1169,195.3759,14539.0
2024-02-02 15:00:00,196.08,196.08,195.7,195.86,11250.0,195.3062,195.3062,194.9277,195.0871,11250.0
2024-02-02 15:10:00,195.85,196.15,195.76,196.15,15238.0,195.0771,195.3759,194.9875,195.3759,15238.0
2024-02-02 15:20:00,196.15,196.18,195.81,195.92,23156.0,195.3759,195.4058,195.0373,195.1468,23156.0
2024-02-02 15:30:00,195.93,195.94,195.48,195.56,23393.0,195.1568,195.1667,194.7086,194.7882,23393.0
2024-02-02 15:40:00,195.5,195.51,195.0,195.14,21471.0,194.7285,194.7384,194.2305,194.3699,21471.0
2024-02-02 15:50:00,195.12,195.59,194.81,194.97,117975.0,194.35,194.8181,194.0412,194.2006,117975.0
2024-02-05 09:30:00,194.19,194.33,193.58,193.74,28009.0,193.4237,193.5631,192.8161,192.9754,28009.0
2024-02-05 09:40:00,193.87,194.32,193.6,194.11,13020.0,193.1049,193.5531,192.836,193.344,13020.0
2024-02-05 09:50:00,194.11,194.12,193.47,193.63,20587.0,193.344,193.3539,192.7065,192.8659,20587.0
2024-02-05 10:00:00,193.41,193.47,193.02,193.09,35726.0,192.6467,192.7065,192.2583,192.328,35726.0
2024-02-05 10:10:00,193.09,193.16,192.0,192.28,17995.0,192.328,192.3977,191.2423,191.5212,17995.0
2024-02-05 10:20:00,192.31,192.68,192.03,192.68,11369.0,191.5511,191.9196,191.2722,191.9196,11369.0
2024-02-05 10:30:00,192.71,192.91,192.66,192.77,9374.0,191.9495,192.1487,191.8997,192.0093,9374.0
2024-02-05 10:40:00,192.75,192.84,192.41,192.7,16541.0,191.9893,192.079,191.6507,191.9395,16541.0
2024-02-05 10:50:00,192.68,192.81,192.49,192.62,10041.0,191.9196,192.0491,191.7304,191.8598,10041.0
2024-02-05 11:00:00,192.67,193.0,192.54,192.9,15321.0,191.9097,192.2383,191.7802,192.1387,15321.0
2024-02-05 11:10:00,192.91,193.06,192.84,192.95,19319.0,192.1487,192.2981,192.079,192.1885,19319.0
2024-02-05 11:20:00,192.9,192.9,192.62,192.73,12601.0,192.1387,192.1387,191.8598,191.9694,12601.0
2024-02-05 11:30:00,192.79,192.85,192.66,192.81,9940.0,192.0292,192.0889,191.8997,192.0491,9940.0
2024-02-05 11:40:00,192.74,192.85,192.54,192.84,6372.0,191.9794,192.0889,191.7802,192.079,6372.0
2024-02-05 11:50:00,192.8,192.89,192.51,192.59,16250.0,192.0391,192.1288,191.7503,191.83,16250.0
2024-02-05 12:00:00,192.55,192.64,192.43,192.56,18673.0,191.7901,191.8798,191.6706,191.8001,18673.0
2024-02-05 12:10:00,192.58,192.85,192.58,192.8,18678.0,191.82,192.0889,191.82,192.0391,18678.0
2024-02-05 12:20:00,192.87,193.07,192.69,193.05,11825.0,192.1089,192.3081,191.9296,192.2882,11825.0
2024-02-05 12:30:00,193.07,193.17,193.02,193.13,17687.0,192.3081,192.4077,192.2583,192.3678,17687.0
2024-02-05 12:40:00,193.09,193.17,192.91,192.99,8671.0,192.328,192.4077,192.1487,192.2284,8671.0
2024-02-05 12:50:00,192.97,193.02,192.79,192.97,9951.0,192.2085,192.2583,192.0292,192.2085,9951.0
2024-02-05 13:00:00,192.91,192.99,192.82,192.87,11960.0,192.1487,192.2284,192.0591,192.1089,11960.0
2024-02-05 13:10:00,192.89,193.05,192.82,192.96,6936.0,192.1288,192.2882,192.0591,192.1985,6936.0
2024-02-05 13:20:00,193.01,193.07,192.82,192.82,7273.0,192.2483,192.3081,192.0591,192.0591,7273.0
2024-02-05 13:30:00,192.8,193.09,192.8,193.09,11905.0,192.0391,192.328,192.0391,192.328,11905.0
2024-02-05 13:40:00,193.06,193.16,192.99,193.13,6732.0,192.2981,192.3977,192.2284,192.3678,6732.0
2024-02-05 13:50:00,193.11,193.11,192.89,192.93,12703.0,192.3479,192.3479,192.1288,192.1686,12703.0
2024-02-05 14:00:00,192.92,192.99,192.77,192.92,16835.0,192.1587,192.2284,192.0093,192.1587,16835.0
2024-02-05 14:10:00,192.95,193.12,192.89,193.12,22875.0,192.1885,192.3579,192.1288,192.3579,22875.0
2024-02-05 14:20:00,193.12,193.41,193.05,193.39,22057.0,192.3579,192.6467,192.2882,192.6268,22057.0
2024-02-05 14:30:00,193.4,193.75,193.4,193.56,13262.0,192.6368,192.9854,192.6368,192.7961,13262.0
2024-02-05 14:40:00,193.65,193.82,193.58,193.64,6937.0,192.8858,193.0551,192.8161,192.8758,6937.0
2024-02-05 14:50:00,193.62,193.66,193.44,193.5,13334.0,192.8559,192.8957,192.6766,192.7364,13334.0
2024-02-05 15:00:00,193.53,193.55,193.33,193.37,15875.0,192.7663,192.7862,192.567,192.6069,15875.0
2024-02-05 15:10:00,193.37,193.55,193.18,193.55,17205.0,192.6069,192.7862,192.4176,192.7862,17205.0
2024-02-05 15:20:00,193.55,193.98,193.52,193.95,10888.0,192.7862,193.2145,192.7563,193.1846,10888.0
2024-02-05 15:30:00,194.0,194.02,193.71,193.72,20160.0,193.2344,193.2543,192.9455,192.9555,20160.0
2024-02-05 15:40:00,193.72,193.81,193.56,193.56,34151.0,192.9555,193.0452,192.7961,192.7961,34151.0
2024-02-05 15:50:00,193.52,193.94,193.52,193.63,131625.0,192.7563,193.1746,192.7563,192.8659,131625.0
2024-02-06 09:30:00,193.93,193.93,191.93,192.55,50949.0,193.1647,193.1647,191.1726,191.7901,50949.0
2024-02-06 09:40:00,192.61,192.94,192.08,192.83,24372.0,191.8499,192.1786,191.322,192.069,24372.0
2024-02-06 09:50:00,192.84,193.33,192.63,192.77,37391.0,192.079,192.567,191.8698,192.0093,37391.0
2024-02-06 10:00:00,192.75,193.11,192.5,192.97,67023.0,191.9893,192.3479,191.7403,192.2085,67023.0
2024-02-06 10:10:00,192.89,193.47,192.67,193.44,29383.0,192.1288,192.7065,191.9097,192.6766,29383.0
2024-02-06 10:20:00,193.48,193.84,193.19,193.36,14457.0,192.7165,193.075,192.4276,192.5969,14457.0
2024-02-06 10:30:00,193.36,194.0,193.33,193.87,8719.0,192.5969,193.2344,192.567,193.1049,8719.0
2024-02-06 10:40:00,193.82,194.27,193.7,193.9,13359.0,193.0551,193.5033,192.9356,193.1348,13359.0
2024-02-06 10:50:00,193.94,194.04,193.8,193.98,12972.0,193.1746,193.2742,193.0352,193.2145,12972.0
2024-02-06 11:00:00,194.01,194.23,193.83,194.16,14734.0,193.2444,193.4635,193.0651,193.3938,14734.0
2024-02-06 11:10:00,194.17,194.31,194.14,194.31,14050.0,193.4037,193.5432,193.3739,193.5432,14050.0
2024-02-06 11:20:00,194.31,194.38,194.11,194.25,11474.0,193.5432,193.6129,193.344,193.4834,11474.0
2024-02-06 11:30:00,194.25,194.33,194.12,194.24,12320.0,193.4834,193.5631,193.3539,193.4735,12320.0
2024-02-06 11:40:00,194.25,194.31,194.12,194.14,13677.0,193.4834,193.5432,193.3539,193.3739,13677.0
2024-02-06 11:50:00,194.19,194.31,194.17,194.25,10703.0,193.4237,193.5432,193.4037,193.4834,10703.0
2024-02-06 12:00:00,194.22,194.49,194.22,194.42,8442.0,193.4535,193.7225,193.4535,193.6527,8442.0
2024-02-06 12:10:00,194.37,194.59,194.37,194.44,10859.0,193.6029,193.8221,193.6029,193.6727,10859.0
2024-02-06 12:20:00,194.45,194.65,194.39,194.6,10506.0,193.6826,193.8818,193.6229,193.832,10506.0
2024-02-06 12:30:00,194.6,194.67,194.49,194.56,16339.0,193.832,193.9018,193.7225,193.7922,16339.0
2024-02-06 12:40:00,194.55,194.7,194.39,194.43,13835.0,193.7822,193.9316,193.6229,193.6627,13835.0
2024-02-06 12:50:00,194.43,194.54,194.42,194.44,8481.0,193.6627,193.7723,193.6527,193.6727,8481.0
2024-02-06 13:00:00,194.44,194.63,194.43,194.5,11200.0,193.6727,193.8619,193.6627,193.7324,11200.0
2024-02-06 13:10:00,194.48,194.48,194.25,194.28,13063.0,193.7125,193.7125,193.4834,193.5133,13063.0
2024-02-06 13:20:00,194.26,194.26,194.11,194.25,10586.0,193.4934,193.4934,193.344,193.4834,10586.0
2024-02-06 13:30:00,194.28,194.33,194.19,194.2,25699.0,193.5133,193.5631,193.4237,193.4336,25699.0
2024-02-06 13:40:00,194.22,194.31,194.16,194.23,35716.0,193.4535,193.5432,193.3938,193.4635,35716.0
2024-02-06 13:50:00,194.2,194.33,194.1,194.33,11705.0,193.4336,193.5631,193.334,193.5631,11705.0
2024-02-06 14:00:00,194.31,194.35,194.06,194.13,16116.0,193.5432,193.583,193.2942,193.3639,16116.0
2024-02-06 14:10:00,194.12,194.17,194.0,194.14,19993.0,193.3539,193.4037,193.2344,193.3739,19993.0
2024-02-06 14:20:00,194.13,194.25,194.05,194.11,18932.0,193.3639,193.4834,193.2842,193.344,18932.0
2024-02-06 14:30:00,194.15,194.3,194.08,194.26,8450.0,193.3838,193.5332,193.3141,193.4934,8450.0
2024-02-06 14:40:00,194.22,194.36,194.21,194.34,12408.0,193.4535,193.593,193.4436,193.5731,12408.0
2024-02-06 14:50:00,194.35,194.68,194.32,194.65,19221.0,193.583,193.9117,193.5531,193.8818,19221.0
2024-02-06 15:00:00,194.67,194.8,194.64,194.69,18542.0,193.9018,194.0312,193.8719,193.9217,18542.0
2024-02-06 15:10:00,194.7,194.71,194.45,194.47,25793.0,193.9316,193.9416,193.6826,193.7025,25793.0
2024-02-06 15:20:00,194.46,194.73,194.4,194.7,20365.0,193.6926,193.9615,193.6328,193.9316,20365.0
2024-02-06 15:30:00,194.72,194.78,194.59,194.63,28451.0,193.9516,194.0113,193.8221,193.8619,28451.0
2024-02-06 15:40:00,194.61,194.65,194.36,194.43,48775.0,193.842,193.8818,193.593,193.6627,48775.0
2024-02-06 15:50:00,194.42,194.68,194.24,194.57,151056.0,193.6527,193.9117,193.4735,193.8022,151056.0
2024-02-07 09:30:00,192.5,197.87,191.29,195.39,44181.0,191.7403,197.0891,190.5351,194.6189,44181.0
2024-02-07 09:40:00,195.49,195.99,194.52,195.49,28215.0,194.7185,195.2166,193.7524,194.7185,28215.0
2024-02-07 09:50:00,195.39,195.53,194.65,195.53,21436.0,194.6189,194.7584,193.8818,194.7584,21436.0
2024-02-07 10:00:00,195.6,196.68,195.08,196.51,30607.0,194.8281,195.9038,194.3101,195.7345,30607.0
2024-02-07 10:10:00,196.51,197.88,196.51,197.78,35462.0,195.7345,197.0991,195.7345,196.9995,35462.0
2024-02-07 10:20:00,197.85,197.94,197.27,197.88,23347.0,197.0692,197.1589,196.4915,197.0991,23347.0
2024-02-07 10:30:00,197.88,198.14,197.42,197.53,37524.0,197.0991,197.3581,196.6409,196.7505,37524.0
2024-02-07 10:40:00,197.53,197.77,197.09,197.71,25083.0,196.7505,196.9895,196.3122,196.9298,25083.0
2024-02-07 10:50:00,197.71,198.15,197.63,198.03,25546.0,196.9298,197.368,196.8501,197.2485,25546.0
2024-02-07 11:00:00,197.93,198.0,197.67,198.0,16924.0,197.1489,197.2186,196.8899,197.2186,16924.0
2024-02-07 11:10:00,197.91,198.07,197.57,197.59,13984.0,197.129,197.2883,196.7903,196.8102,13984.0
2024-02-07 11:20:00,197.69,198.03,197.42,197.78,28131.0,196.9098,197.2485,196.6409,196.9995,28131.0
2024-02-07 11:30:00,197.84,197.88,197.1,197.31,13216.0,197.0592,197.0991,196.3222,196.5313,13216.0
2024-02-07 11:40:00,197.34,197.73,197.34,197.6,18158.0,196.5612,196.9497,196.5612,196.8202,18158.0
2024-02-07 11:50:00,197.57,197.86,197.56,197.66,11802.0,196.7903,197.0792,196.7804,196.88,11802.0
2024-02-07 12:00:00,197.66,197.74,197.5,197.61,11483.0,196.88,196.9596,196.7206,196.8302,11483.0
2024-02-07 12:10:00,197.59,197.6,197.0,197.0,12765.0,196.8102,196.8202,196.2226,196.2226,12765.0
2024-02-07 12:20:00,196.97,197.04,196.78,196.78,6127.0,196.1927,196.2624,196.0034,196.0034,6127.0
2024-02-07 12:30:00,196.74,197.02,196.73,197.0,11925.0,195.9636,196.2425,195.9536,196.2226,11925.0
2024-02-07 12:40:00,196.99,197.29,196.92,196.97,16713.0,196.2126,196.5114,196.1429,196.1927,16713.0
2024-02-07 12:50:00,196.98,196.98,196.86,196.97,11745.0,196.2026,196.2026,196.0831,196.1927,11745.0
2024-02-07 13:00:00,196.95,197.06,196.64,196.73,19105.0,196.1728,196.2823,195.864,195.9536,19105.0
2024-02-07 13:10:00,196.7,197.21,196.65,197.05,16223.0,195.9237,196.4317,195.8739,196.2724,16223.0
2024-02-07 13:20:00,197.09,197.09,196.8,196.87,7767.0,196.3122,196.3122,196.0234,196.0931,7767.0
2024-02-07 13:30:00,196.87,197.18,196.8,197.18,11907.0,196.0931,196.4019,196.0234,196.4019,11907.0
2024-02-07 13:40:00,197.21,197.22,197.05,197.22,11315.0,196.4317,196.4417,196.2724,196.4417,11315.0
2024-02-07 13:50:00,197.21,197.45,197.21,197.42,8335.0,196.4317,196.6708,196.4317,196.6409,8335.0
2024-02-07 14:00:00,197.42,197.69,197.39,197.69,10510.0,196.6409,196.9098,196.611,196.9098,10510.0
2024-02-07 14:10:00,197.72,197.83,197.52,197.52,7690.0,196.9397,197.0493,196.7405,196.7405,7690.0
2024-02-07 14:20:00,197.52,197.79,197.49,197.49,12524.0,196.7405,197.0094,196.7106,196.7106,12524.0
2024-02-07 14:30:00,197.53,197.6,197.37,197.6,18614.0,196.7505,196.8202,196.5911,196.8202,18614.0
2024-02-07 14:40:00,197.55,197.69,197.39,197.55,11967.0,196.7704,196.9098,196.611,196.7704,11967.0
2024-02-07 14:50:00,197.61,197.61,197.26,197.3,9069.0,196.8302,196.8302,196.4815,196.5214,9069.0
2024-02-07 15:00:00,197.27,197.51,197.24,197.33,12255.0,196.4915,196.7306,196.4616,196.5513,12255.0
2024-02-07 15:10:00,197.31,197.33,196.99,197.0,17681.0,196.5313,196.5513,196.2126,196.2226,17681.0
2024-02-07 15:20:00,197.0,197.01,196.47,196.55,11033.0,196.2226,196.2325,195.6947,195.7743,11033.0
2024-02-07 15:30:00,196.56,196.56,196.26,196.32,27990.0,195.7843,195.7843,195.4855,195.5452,27990.0
2024-02-07 15:40:00,196.33,196.38,196.16,196.16,33563.0,195.5552,195.605,195.3859,195.3859,33563.0
2024-02-07 15:50:00,196.14,196.32,195.94,196.01,129008.0,195.366,195.5452,195.1667,195.2365,129008.0
2024-02-08 09:30:00,197.63,197.94,196.28,196.28,21615.0,196.8501,197.1589,195.5054,195.5054,21615.0
2024-02-08 09:40:00,196.18,196.19,194.69,194.69,31903.0,195.4058,195.4158,193.9217,193.9217,31903.0
2024-02-08 09:50:00,194.62,195.1,194.43,194.76,15180.0,193.852,194.3301,193.6627,193.9914,15180.0
2024-02-08 10:00:00,194.53,194.53,193.84,193.92,17384.0,193.7623,193.7623,193.075,193.1547,17384.0
2024-02-08 10:10:00,193.83,193.83,192.72,193.33,15441.0,193.0651,193.0651,191.9595,192.567,15441.0
2024-02-08 10:20:00,193.36,193.46,192.59,192.6,11107.0,192.5969,192.6965,191.83,191.8399,11107.0
2024-02-08 10:30:00,192.65,192.87,192.23,192.25,32830.0,191.8897,192.1089,191.4714,191.4913,32830.0
2024-02-08 10:40:00,192.27,192.51,191.95,192.04,22040.0,191.5112,191.7503,191.1925,191.2821,22040.0
2024-02-08 10:50:00,192.02,192.59,192.0,192.25,18699.0,191.2622,191.83,191.2423,191.4913,18699.0
2024-02-08 11:00:00,192.21,192.62,192.04,192.62,22518.0,191.4515,191.8598,191.2821,191.8598,22518.0
2024-02-08 11:10:00,192.59,192.7,192.37,192.57,20902.0,191.83,191.9395,191.6108,191.81,20902.0
2024-02-08 11:20:00,192.53,193.11,192.52,192.9,14682.0,191.7702,192.3479,191.7602,192.1387,14682.0
2024-02-08 11:30:00,192.93,193.34,192.7,193.3,19441.0,192.1686,192.577,191.9395,192.5372,19441.0
2024-02-08 11:40:00,193.35,193.8,193.28,193.46,23257.0,192.587,193.0352,192.5172,192.6965,23257.0
2024-02-08 11:50:00,193.46,193.79,193.35,193.77,8386.0,192.6965,193.0252,192.587,193.0053,8386.0
2024-02-08 12:00:00,193.79,193.93,193.73,193.86,11220.0,193.0252,193.1647,192.9655,193.095,11220.0
2024-02-08 12:10:00,193.83,193.84,193.66,193.74,7414.0,193.0651,193.075,192.8957,192.9754,7414.0
2024-02-08 12:20:00,193.8,193.99,193.78,193.78,6649.0,193.0352,193.2244,193.0153,193.0153,6649.0
2024-02-08 12:30:00,193.76,194.08,193.69,193.92,15363.0,192.9954,193.3141,192.9256,193.1547,15363.0
2024-02-08 12:40:00,193.9,194.03,193.8,194.01,8660.0,193.1348,193.2643,193.0352,193.2444,8660.0
2024-02-08 12:50:00,194.02,194.18,194.02,194.18,7928.0,193.2543,193.4137,193.2543,193.4137,7928.0
2024-02-08 13:00:00,194.2,194.54,194.13,194.54,14318.0,193.4336,193.7723,193.3639,193.7723,14318.0
2024-02-08 13:10:00,194.55,194.69,194.54,194.68,8006.0,193.7822,193.9217,193.7723,193.9117,8006.0
2024-02-08 13:20:00,194.72,194.79,194.48,194.48,15795.0,193.9516,194.0213,193.7125,193.7125,15795.0
2024-02-08 13:30:00,194.46,194.47,194.34,194.4,5293.0,193.6926,193.7025,193.5731,193.6328,5293.0
2024-02-08 13:40:00,194.39,194.6,194.35,194.55,7267.0,193.6229,193.832,193.583,193.7822,7267.0
2024-02-08 13:50:00,194.54,194.6,194.43,194.46,5949.0,193.7723,193.832,193.6627,193.6926,5949.0
2024-02-08 14:00:00,194.46,194.55,194.16,194.19,23598.0,193.6926,193.7822,193.3938,193.4237,23598.0
2024-02-08 14:10:00,194.17,194.2,193.84,193.98,14069.0,193.4037,193.4336,193.075,193.2145,14069.0
2024-02-08 14:20:00,193.98,194.01,193.88,193.97,12129.0,193.2145,193.2444,193.1149,193.2045,12129.0
2024-02-08 14:30:00,193.98,194.17,193.98,194.09,14509.0,193.2145,193.4037,193.2145,193.324,14509.0
2024-02-08 14:40:00,194.09,194.11,193.6,193.66,16710.0,193.324,193.344,192.836,192.8957,16710.0
2024-02-08 14:50:00,193.66,193.8,193.63,193.79,18490.0,192.8957,193.0352,192.8659,193.0252,18490.0
2024-02-08 15:00:00,193.79,193.79,193.52,193.55,20854.0,193.0252,193.0252,192.7563,192.7862,20854.0
2024-02-08 15:10:00,193.58,193.59,193.37,193.48,17568.0,192.8161,192.826,192.6069,192.7165,17568.0
2024-02-08 15:20:00,193.49,193.92,193.44,193.92,26189.0,192.7264,193.1547,192.6766,193.1547,26189.0
2024-02-08 15:30:00,193.94,194.04,193.86,193.89,21733.0,193.1746,193.2742,193.095,193.1248,21733.0
2024-02-08 15:40:00,193.89,193.95,193.49,193.5,29246.0,193.1248,193.1846,192.7264,192.7364,29246.0
2024-02-08 15:50:00,193.52,194.58,193.52,194.5,141371.0,192.7563,193.8121,192.7563,193.7324,141371.0
2024-02-09 09:30:00,193.74,194.02,192.26,192.97,38772.0,192.9754,193.2543,191.5013,192.2085,38772.0
2024-02-09 09:40:00,192.96,193.14,192.65,193.05,41736.0,192.1985,192.3778,191.8897,192.2882,41736.0
2024-02-09 09:50:00,193.04,193.44,192.84,193.29,33308.0,192.2782,192.6766,192.079,192.5272,33308.0
2024-02-09 10:00:00,193.33,193.36,192.96,193.14,27607.0,192.567,192.5969,192.1985,192.3778,27607.0
2024-02-09 10:10:00,193.16,194.01,193.04,193.76,26445.0,192.3977,193.2444,192.2782,192.9954,26445.0
2024-02-09 10:20:00,193.69,193.89,193.52,193.59,19515.0,192.9256,193.1248,192.7563,192.826,19515.0
2024-02-09 10:30:00,193.6,193.96,193.6,193.83,18914.0,192.836,193.1946,192.836,193.0651,18914.0
2024-02-09 10:40:00,193.85,193.85,193.19,193.19,11566.0,193.085,193.085,192.4276,192.4276,11566.0
2024-02-09 10:50:00,193.24,193.44,193.16,193.16,8509.0,192.4774,192.6766,192.3977,192.3977,8509.0
2024-02-09 11:00:00,193.18,193.19,192.82,192.91,18028.0,192.4176,192.4276,192.0591,192.1487,18028.0
2024-02-09 11:10:00,192.88,193.03,192.84,192.84,5157.0,192.1188,192.2682,192.079,192.079,5157.0
2024-02-09 11:20:00,192.83,192.87,192.38,192.59,11301.0,192.069,192.1089,191.6208,191.83,11301.0
2024-02-09 11:30:00,192.6,192.73,192.43,192.53,10988.0,191.8399,191.9694,191.6706,191.7702,10988.0
2024-02-09 11:40:00,192.56,192.65,192.43,192.58,24955.0,191.8001,191.8897,191.6706,191.82,24955.0
2024-02-09 11:50:00,192.59,192.89,192.5,192.66,12220.0,191.83,192.1288,191.7403,191.8997,12220.0
2024-02-09 12:00:00,192.67,192.67,192.2,192.23,10854.0,191.9097,191.9097,191.4415,191.4714,10854.0
2024-02-09 12:10:00,192.25,192.26,191.88,191.88,11445.0,191.4913,191.5013,191.1228,191.1228,11445.0
2024-02-09 12:20:00,191.91,192.08,191.68,191.88,10549.0,191.1527,191.322,190.9236,191.1228,10549.0
2024-02-09 12:30:00,192.01,192.24,191.9,192.16,11747.0,191.2523,191.4813,191.1427,191.4017,11747.0
2024-02-09 12:40:00,192.21,192.61,192.2,192.61,8300.0,191.4515,191.8499,191.4415,191.8499,8300.0
2024-02-09 12:50:00,192.63,192.63,192.14,192.25,14619.0,191.8698,191.8698,191.3817,191.4913,14619.0
2024-02-09 13:00:00,192.24,192.35,192.14,192.21,9289.0,191.4813,191.5909,191.3817,191.4515,9289.0
2024-02-09 13:10:00,192.21,192.26,191.93,192.08,14856.0,191.4515,191.5013,191.1726,191.322,14856.0
2024-02-09 13:20:00,192.11,192.34,192.06,192.34,9621.0,191.3519,191.581,191.3021,191.581,9621.0
2024-02-09 13:30:00,192.34,192.47,192.06,192.22,14543.0,191.581,191.7104,191.3021,191.4614,14543.0
2024-02-09 13:40:00,192.22,192.38,192.18,192.27,9833.0,191.4614,191.6208,191.4216,191.5112,9833.0
2024-02-09 13:50:00,192.26,192.54,192.21,192.51,6830.0,191.5013,191.7802,191.4515,191.7503,6830.0
2024-02-09 14:00:00,192.49,192.59,192.42,192.42,10747.0,191.7304,191.83,191.6606,191.6606,10747.0
2024-02-09 14:10:00,192.39,192.45,192.18,192.23,14202.0,191.6308,191.6905,191.4216,191.4714,14202.0
2024-02-09 14:20:00,192.23,192.52,192.18,192.5,10584.0,191.4714,191.7602,191.4216,191.7403,10584.0
2024-02-09 14:30:00,192.54,192.72,192.54,192.68,8443.0,191.7802,191.9595,191.7802,191.9196,8443.0
2024-02-09 14:40:00,192.73,192.81,192.66,192.72,8560.0,191.9694,192.0491,191.8997,191.9595,8560.0
2024-02-09 14:50:00,192.71,192.76,192.63,192.63,11713.0,191.9495,191.9993,191.8698,191.8698,11713.0
2024-02-09 15:00:00,192.6,192.69,192.51,192.57,10359.0,191.8399,191.9296,191.7503,191.81,10359.0
2024-02-09 15:10:00,192.58,192.63,192.22,192.23,27227.0,191.82,191.8698,191.4614,191.4714,27227.0
2024-02-09 15:20:00,192.23,192.42,192.08,192.39,28622.0,191.4714,191.6606,191.322,191.6308,28622.0
2024-02-09 15:30:00,192.36,192.38,192.11,192.12,25761.0,191.6009,191.6208,191.3519,191.3618,25761.0
2024-02-09 15:40:00,192.12,192.25,192.05,192.13,37039.0,191.3618,191.4913,191.2921,191.3718,37039.0
2024-02-09 15:50:00,192.13,192.49,192.12,192.15,151197.0,191.3718,191.7304,191.3618,191.3917,151197.0
2024-02-12 09:30:00,191.97,192.95,191.67,192.39,39823.0,191.2124,192.1885,190.9136,191.6308,39823.0
2024-02-12 09:40:00,192.45,193.14,192.29,193.0,29373.0,191.6905,192.3778,191.5312,192.2383,29373.0
2024-02-12 09:50:00,192.86,193.05,192.6,192.65,13640.0,192.0989,192.2882,191.8399,191.8897,13640.0
2024-02-12 10:00:00,192.7,192.85,192.43,192.67,18753.0,191.9395,192.0889,191.6706,191.9097,18753.0
2024-02-12 10:10:00,192.7,192.73,192.5,192.73,12099.0,191.9395,191.9694,191.7403,191.9694,12099.0
2024-02-12 10:20:00,192.72,192.83,192.67,192.68,9329.0,191.9595,192.069,191.9097,191.9196,9329.0
2024-02-12 10:30:00,192.68,192.79,192.51,192.51,8291.0,191.9196,192.0292,191.7503,191.7503,8291.0
2024-02-12 10:40:00,192.57,192.64,192.4,192.44,9407.0,191.81,191.8798,191.6407,191.6806,9407.0
2024-02-12 10:50:00,192.46,192.52,192.29,192.36,8155.0,191.7005,191.7602,191.5312,191.6009,8155.0
2024-02-12 11:00:00,192.32,192.7,192.27,192.7,14429.0,191.561,191.9395,191.5112,191.9395,14429.0
2024-02-12 11:10:00,192.7,193.06,192.7,193.01,18506.0,191.9395,192.2981,191.9395,192.2483,18506.0
2024-02-12 11:20:00,192.99,193.36,192.99,193.24,13799.0,192.2284,192.5969,192.2284,192.4774,13799.0
2024-02-12 11:30:00,193.24,193.39,193.21,193.33,9120.0,192.4774,192.6268,192.4475,192.567,9120.0
2024-02-12 11:40:00,193.32,193.42,193.19,193.4,10624.0,192.5571,192.6567,192.4276,192.6368,10624.0
2024-02-12 11:50:00,193.41,193.47,193.34,193.38,10800.0,192.6467,192.7065,192.577,192.6169,10800.0
2024-02-12 12:00:00,193.37,193.48,193.31,193.42,13947.0,192.6069,192.7165,192.5471,192.6567,13947.0
2024-02-12 12:10:00,193.41,193.47,193.31,193.38,6464.0,192.6467,192.7065,192.5471,192.6169,6464.0
2024-02-12 12:20:00,193.4,193.4,193.13,193.14,23032.0,192.6368,192.6368,192.3678,192.3778,23032.0
2024-02-12 12:30:00,193.12,193.12,192.7,192.7,10572.0,192.3579,192.3579,191.9395,191.9395,10572.0
2024-02-12 12:40:00,192.78,192.9,192.66,192.8,9377.0,192.0192,192.1387,191.8997,192.0391,9377.0
2024-02-12 12:50:00,192.78,193.07,192.71,193.07,8308.0,192.0192,192.3081,191.9495,192.3081,8308.0
2024-02-12 13:00:00,193.07,193.24,193.02,193.24,7525.0,192.3081,192.4774,192.2583,192.4774,7525.0
2024-02-12 13:10:00,193.28,193.36,193.2,193.35,9978.0,192.5172,192.5969,192.4376,192.587,9978.0
2024-02-12 13:20:00,193.35,193.43,193.28,193.43,11201.0,192.587,192.6667,192.5172,192.6667,11201.0
2024-02-12 13:30:00,193.41,193.44,193.17,193.21,22551.0,192.6467,192.6766,192.4077,192.4475,22551.0
2024-02-12 13:40:00,193.21,193.44,193.18,193.43,7955.0,192.4475,192.6766,192.4176,192.6667,7955.0
2024-02-12 13:50:00,193.45,193.84,193.45,193.66,17858.0,192.6866,193.075,192.6866,192.8957,17858.0
2024-02-12 14:00:00,193.63,193.63,193.37,193.52,9310.0,192.8659,192.8659,192.6069,192.7563,9310.0
2024-02-12 14:10:00,193.53,193.56,193.19,193.19,10306.0,192.7663,192.7961,192.4276,192.4276,10306.0
2024-02-12 14:20:00,193.18,193.35,193.07,193.1,9802.0,192.4176,192.587,192.3081,192.338,9802.0
2024-02-12 14:30:00,193.06,193.22,193.02,193.11,8653.0,192.2981,192.4575,192.2583,192.3479,8653.0
2024-02-12 14:40:00,193.1,193.3,193.06,193.26,11641.0,192.338,192.5372,192.2981,192.4973,11641.0
2024-02-12 14:50:00,193.25,193.41,193.22,193.41,11513.0,192.4874,192.6467,192.4575,192.6467,11513.0
2024-02-12 15:00:00,193.42,193.47,193.29,193.36,10223.0,192.6567,192.7065,192.5272,192.5969,10223.0
2024-02-12 15:10:00,193.34,193.54,193.32,193.54,10899.0,192.577,192.7762,192.5571,192.7762,10899.0
2024-02-12 15:20:00,193.55,193.56,193.32,193.38,15603.0,192.7862,192.7961,192.5571,192.6169,15603.0
2024-02-12 15:30:00,193.4,193.44,193.28,193.36,17081.0,192.6368,192.6766,192.5172,192.5969,17081.0
2024-02-12 15:40:00,193.34,193.58,193.34,193.39,24865.0,192.577,192.8161,192.577,192.6268,24865.0
2024-02-12 15:50:00,193.4,193.64,193.38,193.64,121924.0,192.6368,192.8758,192.6169,192.8758,121924.0
2024-02-13 09:30:00,190.21,190.5,186.83,187.93,125934.0,189.4594,189.7482,186.0927,187.1884,125934.0
2024-02-13 09:40:00,187.99,189.46,187.99,189.31,50485.0,187.2481,188.7123,187.2481,188.5629,50485.0
2024-02-13 09:50:00,189.43,190.81,189.35,189.7,30230.0,188.6824,190.057,188.6028,188.9514,30230.0
2024-02-13 10:00:00,189.74,189.74,188.84,189.6,20478.0,188.9912,188.9912,188.0948,188.8518,20478.0
2024-02-13 10:10:00,189.74,189.85,188.74,189.04,18020.0,188.9912,189.1008,187.9952,188.294,18020.0
2024-02-13 10:20:00,189.06,189.64,189.02,189.59,23389.0,188.3139,188.8916,188.2741,188.8418,23389.0
2024-02-13 10:30:00,189.59,189.7,188.71,188.78,45491.0,188.8418,188.9514,187.9653,188.035,45491.0
2024-02-13 10:40:00,188.86,188.89,188.28,188.34,27808.0,188.1147,188.1446,187.537,187.5967,27808.0
2024-02-13 10:50:00,188.35,188.65,188.17,188.4,40241.0,187.6067,187.9055,187.4274,187.6565,40241.0
2024-02-13 11:00:00,188.4,188.47,188.18,188.42,37020.0,187.6565,187.7262,187.4374,187.6764,37020.0
2024-02-13 11:10:00,188.39,188.5,188.15,188.4,36599.0,187.6465,187.7561,187.4075,187.6565,36599.0
2024-02-13 11:20:00,188.4,188.43,188.01,188.26,19920.0,187.6565,187.6864,187.268,187.5171,19920.0
2024-02-13 11:30:00,188.27,188.89,188.15,188.72,28325.0,187.527,188.1446,187.4075,187.9752,28325.0
2024-02-13 11:40:00,188.67,188.71,188.3,188.6,21595.0,187.9254,187.9653,187.5569,187.8557,21595.0
2024-02-13 11:50:00,188.54,188.6,188.18,188.22,12780.0,187.796,187.8557,187.4374,187.4772,12780.0
2024-02-13 12:00:00,188.24,188.49,188.05,188.21,33339.0,187.4971,187.7461,187.3079,187.4673,33339.0
2024-02-13 12:10:00,188.26,188.28,187.92,187.94,18773.0,187.5171,187.537,187.1784,187.1983,18773.0
2024-02-13 12:20:00,187.89,187.93,187.5,187.58,9268.0,187.1485,187.1884,186.7601,186.8397,9268.0
2024-02-13 12:30:00,187.61,187.8,187.43,187.79,22205.0,186.8696,187.0589,186.6903,187.0489,22205.0
2024-02-13 12:40:00,187.8,187.94,187.67,187.7,16853.0,187.0589,187.1983,186.9294,186.9593,16853.0
2024-02-13 12:50:00,187.7,187.89,187.32,187.81,29841.0,186.9593,187.1485,186.5808,187.0688,29841.0
2024-02-13 13:00:00,187.89,187.98,187.59,187.6,22921.0,187.1485,187.2382,186.8497,186.8597,22921.0
2024-02-13 13:10:00,187.55,187.74,187.52,187.59,15744.0,186.8099,186.9991,186.78,186.8497,15744.0
2024-02-13 13:20:00,187.59,187.79,187.59,187.69,14137.0,186.8497,187.0489,186.8497,186.9493,14137.0
2024-02-13 13:30:00,187.7,188.12,187.6,188.12,19469.0,186.9593,187.3776,186.8597,187.3776,19469.0
2024-02-13 13:40:00,188.14,188.57,188.13,188.4,12087.0,187.3975,187.8258,187.3876,187.6565,12087.0
2024-02-13 13:50:00,188.45,188.52,188.19,188.19,28783.0,187.7063,187.776,187.4473,187.4473,28783.0
2024-02-13 14:00:00,188.18,188.18,187.85,188.01,11930.0,187.4374,187.4374,187.1087,187.268,11930.0
2024-02-13 14:10:00,187.98,188.06,187.85,187.96,19992.0,187.2382,187.3178,187.1087,187.2182,19992.0
2024-02-13 14:20:00,187.98,188.15,187.92,188.09,50573.0,187.2382,187.4075,187.1784,187.3477,50573.0
2024-02-13 14:30:00,188.12,188.17,187.99,188.02,43099.0,187.3776,187.4274,187.2481,187.278,43099.0
2024-02-13 14:40:00,188.05,188.33,187.91,188.3,72452.0,187.3079,187.5868,187.1684,187.5569,72452.0
2024-02-13 14:50:00,188.31,188.35,187.71,187.8,20484.0,187.5669,187.6067,186.9692,187.0589,20484.0
2024-02-13 15:00:00,187.81,188.04,187.71,187.9,17757.0,187.0688,187.2979,186.9692,187.1585,17757.0
2024-02-13 15:10:00,187.93,188.04,187.88,187.95,19909.0,187.1884,187.2979,187.1386,187.2083,19909.0
2024-02-13 15:20:00,187.92,188.26,187.86,188.25,56343.0,187.1784,187.5171,187.1186,187.5071,56343.0
2024-02-13 15:30:00,188.3,188.6,188.13,188.6,19492.0,187.5569,187.8557,187.3876,187.8557,19492.0
2024-02-13 15:40:00,188.62,189.28,188.57,189.28,46671.0,187.8756,188.533,187.8258,188.533,46671.0
2024-02-13 15:50:00,189.24,190.27,189.16,190.1,153995.0,188.4932,189.5191,188.4135,189.3498,153995.0
2024-02-14 09:30:00,190.85,191.08,189.91,190.08,34228.0,190.0968,190.3259,189.1605,189.3299,34228.0
2024-02-14 09:40:00,189.9,190.25,189.8,189.92,7845.0,189.1506,189.4992,189.051,189.1705,7845.0
2024-02-14 09:50:00,189.92,191.36,189.77,191.07,18968.0,189.1705,190.6048,189.0211,190.316,18968.0
2024-02-14 10:00:00,191.11,191.36,190.75,190.89,18861.0,190.3558,190.6048,189.9972,190.1367,18861.0
2024-02-14 10:10:00,190.98,191.33,190.86,191.17,9548.0,190.2263,190.5749,190.1068,190.4156,9548.0
2024-02-14 10:20:00,191.18,191.61,191.02,191.45,17066.0,190.4255,190.8538,190.2662,190.6945,17066.0
2024-02-14 10:30:00,191.42,191.66,190.98,191.2,11467.0,190.6646,190.9036,190.2263,190.4455,11467.0
2024-02-14 10:40:00,191.11,191.24,190.81,191.23,8292.0,190.3558,190.4853,190.057,190.4753,8292.0
2024-02-14 10:50:00,191.23,191.3,190.92,190.97,10267.0,190.4753,190.5451,190.1666,190.2164,10267.0
2024-02-14 11:00:00,190.92,190.94,190.47,190.74,10057.0,190.1666,190.1865,189.7183,189.9873,10057.0
2024-02-14 11:10:00,190.75,190.98,190.75,190.81,9692.0,189.9972,190.2263,189.9972,190.057,9692.0
2024-02-14 11:20:00,190.81,191.57,190.73,191.18,17164.0,190.057,190.814,189.9773,190.4255,17164.0
2024-02-14 11:30:00,191.22,191.22,190.94,191.02,6109.0,190.4654,190.4654,190.1865,190.2662,6109.0
2024-02-14 11:40:00,190.98,191.14,190.72,190.75,6921.0,190.2263,190.3857,189.9673,189.9972,6921.0
2024-02-14 11:50:00,190.76,190.95,190.76,190.94,6092.0,190.0072,190.1964,190.0072,190.1865,6092.0
2024-02-14 12:00:00,191.05,191.05,190.67,190.82,4963.0,190.296,190.296,189.9175,190.067,4963.0
2024-02-14 12:10:00,190.82,191.2,190.81,191.2,6566.0,190.067,190.4455,190.057,190.4455,6566.0
2024-02-14 12:20:00,191.2,191.37,191.2,191.37,6231.0,190.4455,190.6148,190.4455,190.6148,6231.0
2024-02-14 12:30:00,191.39,191.52,191.35,191.45,11389.0,190.6347,190.7642,190.5949,190.6945,11389.0
2024-02-14 12:40:00,191.45,191.74,191.36,191.43,16902.0,190.6945,190.9833,190.6048,190.6745,16902.0
2024-02-14 12:50:00,191.41,191.8,191.41,191.71,13821.0,190.6546,191.0431,190.6546,190.9534,13821.0
2024-02-14 13:00:00,191.73,191.92,191.6,191.72,22584.0,190.9734,191.1626,190.8439,190.9634,22584.0
2024-02-14 13:10:00,191.73,191.73,191.48,191.61,8308.0,190.9734,190.9734,190.7243,190.8538,8308.0
2024-02-14 13:20:00,191.61,191.72,191.56,191.65,5266.0,190.8538,190.9634,190.804,190.8937,5266.0
2024-02-14 13:30:00,191.67,191.98,191.67,191.98,9989.0,190.9136,191.2224,190.9136,191.2224,9989.0
2024-02-14 13:40:00,191.99,192.12,191.88,192.06,13601.0,191.2323,191.3618,191.1228,191.3021,13601.0
2024-02-14 13:50:00,192.08,192.08,191.86,192.02,12796.0,191.322,191.322,191.1028,191.2622,12796.0
2024-02-14 14:00:00,192.02,192.04,191.69,191.82,11279.0,191.2622,191.2821,190.9335,191.063,11279.0
2024-02-14 14:10:00,191.82,192.23,191.76,192.15,12182.0,191.063,191.4714,191.0032,191.3917,12182.0
2024-02-14 14:20:00,192.18,192.43,192.18,192.43,9263.0,191.4216,191.6706,191.4216,191.6706,9263.0
2024-02-14 14:30:00,192.44,192.44,192.25,192.27,14249.0,191.6806,191.6806,191.4913,191.5112,14249.0
2024-02-14 14:40:00,192.27,192.28,191.86,191.99,8645.0,191.5112,191.5212,191.1028,191.2323,8645.0
2024-02-14 14:50:00,191.99,192.22,191.77,192.22,14034.0,191.2323,191.4614,191.0132,191.4614,14034.0
2024-02-14 15:00:00,192.25,192.46,192.17,192.18,15407.0,191.4913,191.7005,191.4116,191.4216,15407.0
2024-02-14 15:10:00,192.13,192.29,192.07,192.17,8630.0,191.3718,191.5312,191.312,191.4116,8630.0
2024-02-14 15:20:00,192.16,192.47,192.08,192.28,14593.0,191.4017,191.7104,191.322,191.5212,14593.0
2024-02-14 15:30:00,192.28,192.37,192.17,192.36,20178.0,191.5212,191.6108,191.4116,191.6009,20178.0
2024-02-14 15:40:00,192.38,192.49,192.14,192.42,24265.0,191.6208,191.7304,191.3817,191.6606,24265.0
2024-02-14 15:50:00,192.42,192.77,192.25,192.69,141723.0,191.6606,192.0093,191.4913,191.9296,141723.0
2024-02-15 09:30:00,193.5,194.67,193.42,194.38,20440.0,192.7364,193.9018,192.6567,193.6129,20440.0
2024-02-15 09:40:00,194.3,194.85,194.13,194.78,25799.0,193.5332,194.081,193.3639,194.0113,25799.0
2024-02-15 09:50:00,194.8,194.8,194.19,194.43,27292.0,194.0312,194.0312,193.4237,193.6627,27292.0
2024-02-15 10:00:00,194.46,195.07,194.36,194.94,12512.0,193.6926,194.3002,193.593,194.1707,12512.0
2024-02-15 10:10:00,194.99,195.11,194.51,194.74,12766.0,194.2205,194.34,193.7424,193.9715,12766.0
2024-02-15 10:20:00,194.67,194.89,194.53,194.53,10916.0,193.9018,194.1209,193.7623,193.7623,10916.0
2024-02-15 10:30:00,194.67,194.74,194.25,194.35,16855.0,193.9018,193.9715,193.4834,193.583,16855.0
2024-02-15 10:40:00,194.35,194.68,194.32,194.57,8855.0,193.583,193.9117,193.5531,193.8022,8855.0
2024-02-15 10:50:00,194.63,194.75,194.52,194.55,11991.0,193.8619,193.9814,193.7524,193.7822,11991.0
2024-02-15 11:00:00,194.57,194.64,194.44,194.56,28886.0,193.8022,193.8719,193.6727,193.7922,28886.0
2024-02-15 11:10:00,194.54,194.76,194.54,194.6,7629.0,193.7723,193.9914,193.7723,193.832,7629.0
2024-02-15 11:20:00,194.52,194.6,194.2,194.3,17439.0,193.7524,193.832,193.4336,193.5332,17439.0
2024-02-15 11:30:00,194.28,194.71,194.21,194.7,22165.0,193.5133,193.9416,193.4436,193.9316,22165.0
2024-02-15 11:40:00,194.74,195.42,194.74,195.42,9260.0,193.9715,194.6488,193.9715,194.6488,9260.0
2024-02-15 11:50:00,195.38,195.38,195.17,195.29,9388.0,194.609,194.609,194.3998,194.5193,9388.0
2024-02-15 12:00:00,195.29,195.44,195.11,195.41,7747.0,194.5193,194.6687,194.34,194.6388,7747.0
2024-02-15 12:10:00,195.37,195.49,195.3,195.47,5222.0,194.599,194.7185,194.5293,194.6986,5222.0
2024-02-15 12:20:00,195.45,195.66,195.45,195.62,7614.0,194.6787,194.8879,194.6787,194.848,7614.0
2024-02-15 12:30:00,195.59,195.62,195.45,195.5,6412.0,194.8181,194.848,194.6787,194.7285,6412.0
2024-02-15 12:40:00,195.48,195.69,195.47,195.59,9122.0,194.7086,194.9177,194.6986,194.8181,9122.0
2024-02-15 12:50:00,195.62,195.73,195.48,195.56,5729.0,194.848,194.9576,194.7086,194.7882,5729.0
2024-02-15 13:00:00,195.57,195.88,195.45,195.74,9943.0,194.7982,195.107,194.6787,194.9675,9943.0
2024-02-15 13:10:00,195.76,196.05,195.76,195.99,10584.0,194.9875,195.2763,194.9875,195.2166,10584.0
2024-02-15 13:20:00,195.99,196.03,195.71,195.76,14785.0,195.2166,195.2564,194.9377,194.9875,14785.0
2024-02-15 13:30:00,195.79,195.87,195.57,195.7,15471.0,195.0173,195.097,194.7982,194.9277,15471.0
2024-02-15 13:40:00,195.74,195.79,195.54,195.73,7124.0,194.9675,195.0173,194.7683,194.9576,7124.0
2024-02-15 13:50:00,195.72,196.0,195.67,196.0,11160.0,194.9476,195.2265,194.8978,195.2265,11160.0
2024-02-15 14:00:00,196.02,196.29,195.95,196.23,15347.0,195.2464,195.5154,195.1767,195.4556,15347.0
2024-02-15 14:10:00,196.22,196.23,195.85,195.96,12470.0,195.4456,195.4556,195.0771,195.1867,12470.0
2024-02-15 14:20:00,195.94,196.03,195.85,195.98,15013.0,195.1667,195.2564,195.0771,195.2066,15013.0
2024-02-15 14:30:00,195.95,196.04,195.9,195.99,13659.0,195.1767,195.2664,195.1269,195.2166,13659.0
2024-02-15 14:40:00,196.0,196.09,195.95,195.95,18857.0,195.2265,195.3162,195.1767,195.1767,18857.0
2024-02-15 14:50:00,195.99,196.14,195.93,196.07,31622.0,195.2166,195.366,195.1568,195.2962,31622.0
2024-02-15 15:00:00,196.05,196.19,195.93,196.12,40657.0,195.2763,195.4158,195.1568,195.346,40657.0
2024-02-15 15:10:00,196.13,196.57,196.13,196.27,13344.0,195.356,195.7943,195.356,195.4954,13344.0
2024-02-15 15:20:00,196.28,196.36,196.03,196.17,21769.0,195.5054,195.5851,195.2564,195.3958,21769.0
2024-02-15 15:30:00,196.11,196.16,195.94,196.02,38336.0,195.3361,195.3859,195.1667,195.2464,38336.0
2024-02-15 15:40:00,196.02,196.09,195.82,195.87,34774.0,195.2464,195.3162,195.0472,195.097,34774.0
2024-02-15 15:50:00,195.85,196.25,195.85,196.17,125209.0,195.0771,195.4755,195.0771,195.3958,125209.0
2024-02-16 09:30:00,195.49,195.96,194.86,195.53,47366.0,194.7185,195.1867,194.091,194.7584,47366.0
2024-02-16 09:40:00,195.46,196.09,195.4,195.95,10601.0,194.6886,195.3162,194.6289,195.1767,10601.0
2024-02-16 09:50:00,196.01,196.38,195.85,196.08,19591.0,195.2365,195.605,195.0771,195.3062,19591.0
2024-02-16 10:00:00,195.97,196.6,195.97,196.49,20346.0,195.1966,195.8241,195.1966,195.7146,20346.0
2024-02-16 10:10:00,196.55,196.95,196.52,196.83,20780.0,195.7743,196.1728,195.7445,196.0532,20780.0
2024-02-16 10:20:00,196.79,197.07,196.75,196.88,23118.0,196.0134,196.2923,195.9736,196.103,23118.0
2024-02-16 10:30:00,196.81,196.89,196.52,196.73,20705.0,196.0333,196.113,195.7445,195.9536,20705.0
2024-02-16 10:40:00,196.74,196.92,196.7,196.8,18483.0,195.9636,196.1429,195.9237,196.0234,18483.0
2024-02-16 10:50:00,196.86,196.98,196.64,196.7,21716.0,196.0831,196.2026,195.864,195.9237,21716.0
2024-02-16 11:00:00,196.66,196.78,196.6,196.75,12600.0,195.8839,196.0034,195.8241,195.9736,12600.0
2024-02-16 11:10:00,196.78,196.8,196.5,196.5,10359.0,196.0034,196.0234,195.7245,195.7245,10359.0
2024-02-16 11:20:00,196.56,196.86,196.44,196.85,11496.0,195.7843,196.0831,195.6648,196.0732,11496.0
2024-02-16 11:30:00,196.87,197.1,196.83,197.06,30811.0,196.0931,196.3222,196.0532,196.2823,30811.0
2024-02-16 11:40:00,197.08,197.24,197.04,197.04,10210.0,196.3022,196.4616,196.2624,196.2624,10210.0
2024-02-16 11:50:00,197.06,197.33,197.03,197.21,9234.0,196.2823,196.5513,196.2524,196.4317,9234.0
2024-02-16 12:00:00,197.2,197.26,197.05,197.05,10135.0,196.4218,196.4815,196.2724,196.2724,10135.0
2024-02-16 12:10:00,197.05,197.14,196.98,197.03,8400.0,196.2724,196.362,196.2026,196.2524,8400.0
2024-02-16 12:20:00,197.03,197.23,196.97,197.22,8867.0,196.2524,196.4517,196.1927,196.4417,8867.0
2024-02-16 12:30:00,197.24,197.34,197.17,197.2,9318.0,196.4616,196.5612,196.3919,196.4218,9318.0
2024-02-16 12:40:00,197.21,197.21,197.08,197.14,6884.0,196.4317,196.4317,196.3022,196.362,6884.0
2024-02-16 12:50:00,197.13,197.21,196.98,197.06,9300.0,196.3521,196.4317,196.2026,196.2823,9300.0
2024-02-16 13:00:00,197.04,197.07,196.92,197.06,8190.0,196.2624,196.2923,196.1429,196.2823,8190.0
2024-02-16 13:10:00,197.02,197.02,196.87,196.99,15416.0,196.2425,196.2425,196.0931,196.2126,15416.0
2024-02-16 13:20:00,197.01,197.16,196.93,197.1,18975.0,196.2325,196.3819,196.1528,196.3222,18975.0
2024-02-16 13:30:00,197.06,197.29,197.06,197.27,5622.0,196.2823,196.5114,196.2823,196.4915,5622.0
2024-02-16 13:40:00,197.29,197.44,197.27,197.43,4792.0,196.5114,196.6608,196.4915,196.6509,4792.0
2024-02-16 13:50:00,197.44,197.48,197.41,197.47,11395.0,196.6608,196.7007,196.6309,196.6907,11395.0
2024-02-16 14:00:00,197.48,197.88,197.48,197.88,12902.0,196.7007,197.0991,196.7007,197.0991,12902.0
2024-02-16 14:10:00,197.88,198.0,197.74,197.92,15949.0,197.0991,197.2186,196.9596,197.1389,15949.0
2024-02-16 14:20:00,197.92,198.05,197.77,197.87,20836.0,197.1389,197.2684,196.9895,197.0891,20836.0
2024-02-16 14:30:00,197.91,198.02,197.83,197.99,17097.0,197.129,197.2385,197.0493,197.2087,17097.0
2024-02-16 14:40:00,197.99,197.99,197.28,197.5,17545.0,197.2087,197.2087,196.5015,196.7206,17545.0
2024-02-16 14:50:00,197.43,197.67,197.36,197.63,21560.0,196.6509,196.8899,196.5811,196.8501,21560.0
2024-02-16 15:00:00,197.62,197.74,197.57,197.68,21068.0,196.8401,196.9596,196.7903,196.8999,21068.0
2024-02-16 15:10:00,197.69,197.9,197.52,197.8,17358.0,196.9098,197.119,196.7405,197.0194,17358.0
2024-02-16 15:20:00,197.85,198.02,197.8,198.02,20665.0,197.0692,197.2385,197.0194,197.2385,20665.0
2024-02-16 15:30:00,198.01,198.03,197.75,197.77,34663.0,197.2286,197.2485,196.9696,196.9895,34663.0
2024-02-16 15:40:00,197.75,197.75,197.42,197.44,40798.0,196.9696,196.9696,196.6409,196.6608,40798.0
2024-02-16 15:50:00,197.41,197.78,197.28,197.61,233436.0,196.6309,196.9995,196.5015,196.8302,233436.0
2024-02-20 09:30:00,198.1,198.93,197.67,198.49,42883.0,197.3182,198.1449,196.8899,197.7067,42883.0
2024-02-20 09:40:00,198.48,198.48,197.68,198.11,16556.0,197.6967,197.6967,196.8999,197.3282,16556.0
2024-02-20 09:50:00,198.0,198.13,197.54,197.62,16707.0,197.2186,197.3481,196.7604,196.8401,16707.0
2024-02-20 10:00:00,197.57,197.57,196.87,197.19,24817.0,196.7903,196.7903,196.0931,196.4118,24817.0
2024-02-20 10:10:00,197.2,197.26,196.77,196.81,17541.0,196.4218,196.4815,195.9935,196.0333,17541.0
2024-02-20 10:20:00,196.78,197.61,196.72,197.39,15941.0,196.0034,196.8302,195.9437,196.611,15941.0
2024-02-20 10:30:00,197.5,197.5,197.06,197.25,8425.0,196.7206,196.7206,196.2823,196.4716,8425.0
2024-02-20 10:40:00,197.29,197.45,197.16,197.21,6883.0,196.5114,196.6708,196.3819,196.4317,6883.0
2024-02-20 10:50:00,197.24,197.62,197.18,197.62,9741.0,196.4616,196.8401,196.4019,196.8401,9741.0
2024-02-20 11:00:00,197.6,197.66,197.42,197.44,8510.0,196.8202,196.88,196.6409,196.6608,8510.0
2024-02-20 11:10:00,197.4,197.66,197.31,197.37,8743.0,196.621,196.88,196.5313,196.5911,8743.0
2024-02-20 11:20:00,197.31,197.87,197.24,197.73,18814.0,196.5313,197.0891,196.4616,196.9497,18814.0
2024-02-20 11:30:00,197.76,197.99,197.39,197.41,22427.0,196.9796,197.2087,196.611,196.6309,22427.0
2024-02-20 11:40:00,197.42,197.5,197.24,197.25,7780.0,196.6409,196.7206,196.4616,196.4716,7780.0
2024-02-20 11:50:00,197.25,197.47,197.19,197.27,8199.0,196.4716,196.6907,196.4118,196.4915,8199.0
2024-02-20 12:00:00,197.25,197.38,197.04,197.33,11852.0,196.4716,196.6011,196.2624,196.5513,11852.0
2024-02-20 12:10:00,197.31,197.35,197.09,197.23,8893.0,196.5313,196.5712,196.3122,196.4517,8893.0
2024-02-20 12:20:00,197.27,197.44,197.23,197.27,6767.0,196.4915,196.6608,196.4517,196.4915,6767.0
2024-02-20 12:30:00,197.3,197.42,197.1,197.1,15394.0,196.5214,196.6409,196.3222,196.3222,15394.0
2024-02-20 12:40:00,197.14,197.58,197.14,197.4,11294.0,196.362,196.8003,196.362,196.621,11294.0
2024-02-20 12:50:00,197.42,197.77,197.41,197.56,9492.0,196.6409,196.9895,196.6309,196.7804,9492.0
2024-02-20 13:00:00,197.59,197.82,197.56,197.8,8434.0,196.8102,197.0393,196.7804,197.0194,8434.0
2024-02-20 13:10:00,197.82,197.93,197.66,197.78,5741.0,197.0393,197.1489,196.88,196.9995,5741.0
2024-02-20 13:20:00,197.78,197.93,197.61,197.67,7800.0,196.9995,197.1489,196.8302,196.8899,7800.0
2024-02-20 13:30:00,197.68,197.72,197.43,197.55,10000.0,196.8999,196.9397,196.6509,196.7704,10000.0
2024-02-20 13:40:00,197.58,197.75,197.58,197.63,5136.0,196.8003,196.9696,196.8003,196.8501,5136.0
2024-02-20 13:50:00,197.6,197.75,197.59,197.7,8132.0,196.8202,196.9696,196.8102,196.9198,8132.0
2024-02-20 14:00:00,197.72,197.78,197.57,197.57,6579.0,196.9397,196.9995,196.7903,196.7903,6579.0
2024-02-20 14:10:00,197.59,197.6,197.5,197.6,6592.0,196.8102,196.8202,196.7206,196.8202,6592.0
2024-02-20 14:20:00,197.69,197.71,197.46,197.53,15939.0,196.9098,196.9298,196.6807,196.7505,15939.0
2024-02-20 14:30:00,197.58,197.59,197.32,197.42,19996.0,196.8003,196.8102,196.5413,196.6409,19996.0
2024-02-20 14:40:00,197.38,197.45,197.24,197.42,8200.0,196.6011,196.6708,196.4616,196.6409,8200.0
2024-02-20 14:50:00,197.45,197.48,197.34,197.36,5798.0,196.6708,196.7007,196.5612,196.5811,5798.0
2024-02-20 15:00:00,197.39,197.51,197.24,197.49,19676.0,196.611,196.7306,196.4616,196.7106,19676.0
2024-02-20 15:10:00,197.5,197.6,197.35,197.46,17001.0,196.7206,196.8202,196.5712,196.6807,17001.0
2024-02-20 15:20:00,197.51,197.86,197.45,197.84,13752.0,196.7306,197.0792,196.6708,197.0592,13752.0
2024-02-20 15:30:00,197.85,197.88,197.12,197.22,25753.0,197.0692,197.0991,196.3421,196.4417,25753.0
2024-02-20 15:40:00,197.2,197.31,197.02,197.05,23198.0,196.4218,196.5313,196.2425,196.2724,23198.0
2024-02-20 15:50:00,197.01,197.17,196.72,197.1,148639.0,196.2325,196.3919,195.9437,196.3222,148639.0
2024-02-21 09:30:00,196.99,197.95,196.68,197.54,27290.0,196.2126,197.1688,195.9038,196.7604,27290.0
2024-02-21 09:40:00,197.29,197.7,197.02,197.15,8908.0,196.5114,196.9198,196.2425,196.372,8908.0
2024-02-21 09:50:00,197.12,197.63,196.88,197.62,11024.0,196.3421,196.8501,196.103,196.8401,11024.0
2024-02-21 10:00:00,197.62,198.36,197.6,198.12,28516.0,196.8401,197.5772,196.8202,197.3381,28516.0
2024-02-21 10:10:00,198.11,198.16,197.75,198.08,12997.0,197.3282,197.378,196.9696,197.2983,12997.0
2024-02-21 10:20:00,198.04,198.23,197.77,197.78,10794.0,197.2585,197.4477,196.9895,196.9995,10794.0
2024-02-21 10:30:00,197.78,197.84,197.42,197.56,12384.0,196.9995,197.0592,196.6409,196.7804,12384.0
2024-02-21 10:40:00,197.5,197.84,197.41,197.83,9576.0,196.7206,197.0592,196.6309,197.0493,9576.0
2024-02-21 10:50:00,197.86,198.06,197.73,197.9,8313.0,197.0792,197.2784,196.9497,197.119,8313.0
2024-02-21 11:00:00,197.91,198.01,197.77,197.99,18187.0,197.129,197.2286,196.9895,197.2087,18187.0
2024-02-21 11:10:00,197.95,198.2,197.94,198.09,15639.0,197.1688,197.4178,197.1589,197.3083,15639.0
2024-02-21 11:20:00,198.06,198.19,197.58,197.62,18480.0,197.2784,197.4079,196.8003,196.8401,18480.0
2024-02-21 11:30:00,197.62,197.72,197.47,197.56,16769.0,196.8401,196.9397,196.6907,196.7804,16769.0
2024-02-21 11:40:00,197.53,197.65,197.42,197.56,6264.0,196.7505,196.87,196.6409,196.7804,6264.0
2024-02-21 11:50:00,197.52,197.78,197.51,197.74,6187.0,196.7405,196.9995,196.7306,196.9596,6187.0
2024-02-21 12:00:00,197.76,197.83,197.61,197.8,7174.0,196.9796,197.0493,196.8302,197.0194,7174.0
2024-02-21 12:10:00,197.79,197.96,197.74,197.91,5079.0,197.0094,197.1788,196.9596,197.129,5079.0
2024-02-21 12:20:00,197.91,198.11,197.87,197.91,15636.0,197.129,197.3282,197.0891,197.129,15636.0
2024-02-21 12:30:00,197.94,198.26,197.93,198.22,8705.0,197.1589,197.4776,197.1489,197.4377,8705.0
2024-02-21 12:40:00,198.21,198.49,198.14,198.49,18972.0,197.4278,197.7067,197.3581,197.7067,18972.0
2024-02-21 12:50:00,198.49,198.64,198.43,198.63,14748.0,197.7067,197.8561,197.6469,197.8461,14748.0
2024-02-21 13:00:00,198.58,198.7,198.3,198.5,13467.0,197.7963,197.9159,197.5174,197.7166,13467.0
2024-02-21 13:10:00,198.58,198.74,198.51,198.7,8151.0,197.7963,197.9557,197.7266,197.9159,8151.0
2024-02-21 13:20:00,198.7,198.7,198.58,198.64,7983.0,197.9159,197.9159,197.7963,197.8561,7983.0
2024-02-21 13:30:00,198.68,198.72,198.56,198.67,6212.0,197.8959,197.9358,197.7764,197.886,6212.0
2024-02-21 13:40:00,198.66,198.8,198.58,198.8,5170.0,197.876,198.0155,197.7963,198.0155,5170.0
2024-02-21 13:50:00,198.79,198.88,198.7,198.79,3766.0,198.0055,198.0951,197.9159,198.0055,3766.0
2024-02-21 14:00:00,198.77,199.13,198.65,199.02,6615.0,197.9856,198.3442,197.8661,198.2346,6615.0
2024-02-21 14:10:00,199.03,199.11,198.81,198.84,7471.0,198.2446,198.3242,198.0254,198.0553,7471.0
2024-02-21 14:20:00,198.84,198.84,198.51,198.62,8421.0,198.0553,198.0553,197.7266,197.8362,8421.0
2024-02-21 14:30:00,198.65,198.65,198.41,198.46,4947.0,197.8661,197.8661,197.627,197.6768,4947.0
2024-02-21 14:40:00,198.4,198.55,198.35,198.55,6177.0,197.617,197.7664,197.5672,197.7664,6177.0
2024-02-21 14:50:00,198.58,198.86,198.55,198.8,16269.0,197.7963,198.0752,197.7664,198.0155,16269.0
2024-02-21 15:00:00,198.82,198.82,198.55,198.58,9914.0,198.0354,198.0354,197.7664,197.7963,9914.0
2024-02-21 15:10:00,198.63,198.63,198.16,198.32,20628.0,197.8461,197.8461,197.378,197.5374,20628.0
2024-02-21 15:20:00,198.33,198.53,198.21,198.47,8055.0,197.5473,197.7465,197.4278,197.6868,8055.0
2024-02-21 15:30:00,198.47,198.96,198.45,198.87,12026.0,197.6868,198.1748,197.6668,198.0852,12026.0
2024-02-21 15:40:00,198.88,198.98,198.68,198.72,19289.0,198.0951,198.1948,197.8959,197.9358,19289.0
2024-02-21 15:50:00,198.73,199.35,198.69,199.04,99729.0,197.9457,198.5633,197.9059,198.2545,99729.0
2024-02-22 09:30:00,200.73,201.94,200.0,201.73,47514.0,200.086,201.2921,199.3583,201.0828,47514.0
2024-02-22 09:40:00,201.81,201.98,201.22,201.75,49361.0,201.1625,201.332,200.5744,201.1027,49361.0
2024-02-22 09:50:00,201.7,202.96,201.7,202.93,30678.0,201.0529,202.3088,201.0529,202.2789,30678.0
2024-02-22 10:00:00,202.74,202.96,202.2,202.4,19626.0,202.0895,202.3088,201.5513,201.7506,19626.0
2024-02-22 10:10:00,202.31,202.77,202.04,202.64,14576.0,201.6609,202.1194,201.3918,201.9899,14576.0
2024-02-22 10:20:00,202.64,202.87,202.22,202.24,19039.0,201.9899,202.2191,201.5712,201.5911,19039.0
2024-02-22 10:30:00,202.29,202.7,202.29,202.59,14349.0,201.641,202.0497,201.641,201.94,14349.0
2024-02-22 10:40:00,202.53,202.72,202.45,202.56,8088.0,201.8802,202.0696,201.8005,201.9101,8088.0
2024-02-22 10:50:00,202.68,202.95,202.64,202.73,12294.0,202.0297,202.2989,201.9899,202.0796,12294.0
2024-02-22 11:00:00,202.78,202.95,202.59,202.75,17959.0,202.1294,202.2989,201.94,202.0995,17959.0
2024-02-22 11:10:00,202.74,203.29,202.74,203.02,20040.0,202.0895,202.6378,202.0895,202.3686,20040.0
2024-02-22 11:20:00,203.01,203.18,202.91,202.96,8845.0,202.3587,202.5281,202.259,202.3088,8845.0
2024-02-22 11:30:00,203.0,203.1,202.87,203.09,14659.0,202.3487,202.4484,202.2191,202.4384,14659.0
2024-02-22 11:40:00,203.06,203.44,203.02,203.19,16462.0,202.4085,202.7873,202.3686,202.5381,16462.0
2024-02-22 11:50:00,203.15,203.2,202.82,202.94,15291.0,202.4982,202.5481,202.1693,202.2889,15291.0
2024-02-22 12:00:00,202.98,203.12,202.86,203.09,7737.0,202.3288,202.4683,202.2091,202.4384,7737.0
2024-02-22 12:10:00,203.11,203.2,202.92,203.2,9728.0,202.4583,202.5481,202.269,202.5481,9728.0
2024-02-22 12:20:00,203.22,203.23,202.96,203.09,7255.0,202.568,202.578,202.3088,202.4384,7255.0
2024-02-22 12:30:00,203.14,203.31,203.14,203.25,7968.0,202.4883,202.6577,202.4883,202.5979,7968.0
2024-02-22 12:40:00,203.27,203.36,203.06,203.35,16558.0,202.6178,202.7075,202.4085,202.6976,16558.0
2024-02-22 12:50:00,203.33,203.52,203.33,203.46,8542.0,202.6776,202.867,202.6776,202.8072,8542.0
2024-02-22 13:00:00,203.47,203.52,203.34,203.49,8188.0,202.8172,202.867,202.6876,202.8371,8188.0
2024-02-22 13:10:00,203.48,203.48,203.27,203.41,7531.0,202.8272,202.8272,202.6178,202.7574,7531.0
2024-02-22 13:20:00,203.42,203.45,203.08,203.09,17812.0,202.7674,202.7973,202.4284,202.4384,17812.0
2024-02-22 13:30:00,203.2,203.43,203.1,203.12,10621.0,202.5481,202.7773,202.4484,202.4683,10621.0
2024-02-22 13:40:00,203.15,203.26,203.06,203.26,7182.0,202.4982,202.6079,202.4085,202.6079,7182.0
2024-02-22 13:50:00,203.23,203.38,203.13,203.37,7656.0,202.578,202.7275,202.4783,202.7175,7656.0
2024-02-22 14:00:00,203.29,203.84,203.29,203.67,13184.0,202.6378,203.186,202.6378,203.0166,13184.0
2024-02-22 14:10:00,203.71,203.91,203.65,203.7,9638.0,203.0564,203.2558,202.9966,203.0465,9638.0
2024-02-22 14:20:00,203.68,203.87,203.54,203.74,9816.0,203.0265,203.2159,202.887,203.0863,9816.0
2024-02-22 14:30:00,203.75,203.76,203.38,203.4,10069.0,203.0963,203.1063,202.7275,202.7474,10069.0
2024-02-22 14:40:00,203.43,203.47,203.25,203.27,9005.0,202.7773,202.8172,202.5979,202.6178,9005.0
2024-02-22 14:50:00,203.25,203.27,203.07,203.19,23702.0,202.5979,202.6178,202.4185,202.5381,23702.0
2024-02-22 15:00:00,203.17,203.31,202.98,203.03,17442.0,202.5182,202.6577,202.3288,202.3786,17442.0
2024-02-22 15:10:00,203.03,203.06,202.89,202.99,19832.0,202.3786,202.4085,202.2391,202.3387,19832.0
2024-02-22 15:20:00,202.97,203.11,202.74,202.74,26591.0,202.3188,202.4583,202.0895,202.0895,26591.0
2024-02-22 15:30:00,202.74,202.79,202.4,202.76,24868.0,202.0895,202.1394,201.7506,202.1095,24868.0
2024-02-22 15:40:00,202.76,202.8,202.56,202.72,31906.0,202.1095,202.1493,201.9101,202.0696,31906.0
2024-02-22 15:50:00,202.76,203.17,202.42,202.46,152404.0,202.1095,202.5182,201.7706,201.8104,152404.0
2024-02-23 09:30:00,202.11,204.26,202.01,204.21,41267.0,201.4616,203.6047,201.3619,203.5548,41267.0
2024-02-23 09:40:00,204.14,204.84,203.85,204.79,11704.0,203.485,204.1828,203.196,204.133,11704.0
2024-02-23 09:50:00,204.84,204.84,203.92,204.0,30953.0,204.1828,204.1828,203.2657,203.3455,30953.0
2024-02-23 10:00:00,204.01,204.24,203.74,204.12,20416.0,203.3555,203.5847,203.0863,203.4651,20416.0
2024-02-23 10:10:00,204.06,204.06,203.54,203.82,22830.0,203.4053,203.4053,202.887,203.1661,22830.0
2024-02-23 10:20:00,203.82,204.16,203.69,203.77,24305.0,203.1661,203.505,203.0365,203.1162,24305.0
2024-02-23 10:30:00,203.77,204.17,203.44,204.17,32825.0,203.1162,203.5149,202.7873,203.5149,32825.0
2024-02-23 10:40:00,204.14,204.4,203.9,203.95,16045.0,203.485,203.7442,203.2458,203.2957,16045.0
2024-02-23 10:50:00,203.94,204.04,203.73,203.89,19644.0,203.2857,203.3854,203.0764,203.2358,19644.0
2024-02-23 11:00:00,203.82,204.09,203.6,203.85,19104.0,203.1661,203.4352,202.9468,203.196,19104.0
2024-02-23 11:10:00,203.88,203.88,203.16,203.25,19932.0,203.2259,203.2259,202.5082,202.5979,19932.0
2024-02-23 11:20:00,203.27,203.57,203.23,203.34,11811.0,202.6178,202.9169,202.578,202.6876,11811.0
2024-02-23 11:30:00,203.3,203.3,203.1,203.26,9422.0,202.6477,202.6477,202.4484,202.6079,9422.0
2024-02-23 11:40:00,203.27,203.45,202.93,203.33,9645.0,202.6178,202.7973,202.2789,202.6776,9645.0
2024-02-23 11:50:00,203.32,203.67,203.2,203.63,8664.0,202.6677,203.0166,202.5481,202.9767,8664.0
2024-02-23 12:00:00,203.62,203.91,203.59,203.77,6217.0,202.9667,203.2558,202.9368,203.1162,6217.0
2024-02-23 12:10:00,203.79,203.97,203.68,203.75,10847.0,203.1362,203.3156,203.0265,203.0963,10847.0
2024-02-23 12:20:00,203.79,203.9,203.74,203.8,8612.0,203.1362,203.2458,203.0863,203.1461,8612.0
2024-02-23 12:30:00,203.78,204.13,203.68,204.06,9874.0,203.1262,203.4751,203.0265,203.4053,9874.0
2024-02-23 12:40:00,204.05,204.19,203.86,204.15,6207.0,203.3953,203.5349,203.2059,203.495,6207.0
2024-02-23 12:50:00,204.16,204.16,203.97,204.15,6128.0,203.505,203.505,203.3156,203.495,6128.0
2024-02-23 13:00:00,204.11,204.14,203.93,203.98,5731.0,203.4551,203.485,203.2757,203.3256,5731.0
2024-02-23 13:10:00,203.98,204.3,203.98,204.2,6084.0,203.3256,203.6445,203.3256,203.5448,6084.0
2024-02-23 13:20:00,204.2,204.21,203.9,203.93,12577.0,203.5448,203.5548,203.2458,203.2757,12577.0
2024-02-23 13:30:00,203.95,204.16,203.88,204.12,8412.0,203.2957,203.505,203.2259,203.4651,8412.0
2024-02-23 13:40:00,204.12,204.19,204.0,204.12,7919.0,203.4651,203.5349,203.3455,203.4651,7919.0
2024-02-23 13:50:00,204.13,204.2,204.0,204.09,9467.0,203.4751,203.5448,203.3455,203.4352,9467.0
2024-02-23 14:00:00,204.07,204.09,203.81,203.82,49197.0,203.4153,203.4352,203.1561,203.1661,49197.0
2024-02-23 14:10:00,203.78,203.78,203.58,203.61,6928.0,203.1262,203.1262,202.9268,202.9567,6928.0
2024-02-23 14:20:00,203.58,203.62,203.38,203.54,10459.0,202.9268,202.9667,202.7275,202.887,10459.0
2024-02-23 14:30:00,203.54,203.8,203.51,203.68,9376.0,202.887,203.1461,202.8571,203.0265,9376.0
2024-02-23 14:40:00,203.72,203.75,203.35,203.41,8337.0,203.0664,203.0963,202.6976,202.7574,8337.0
2024-02-23 14:50:00,203.39,203.64,203.28,203.64,11720.0,202.7374,202.9866,202.6278,202.9866,11720.0
2024-02-23 15:00:00,203.65,203.75,203.51,203.56,15430.0,202.9966,203.0963,202.8571,202.9069,15430.0
2024-02-23 15:10:00,203.53,203.9,203.53,203.69,11498.0,202.877,203.2458,202.877,203.0365,11498.0
2024-02-23 15:20:00,203.67,203.93,203.56,203.73,15634.0,203.0166,203.2757,202.9069,203.0764,15634.0
2024-02-23 15:30:00,203.74,204.27,203.74,204.18,20927.0,203.0863,203.6146,203.0863,203.5249,20927.0
2024-02-23 15:40:00,204.19,204.52,204.1,204.52,27491.0,203.5349,203.8638,203.4452,203.8638,27491.0
2024-02-23 15:50:00,204.55,204.76,204.36,204.55,139334.0,203.8937,204.1031,203.7043,203.8937,139334.0
2024-02-26 09:30:00,204.54,204.87,203.76,204.64,23399.0,203.8838,204.2127,203.1063,203.9834,23399.0
2024-02-26 09:40:00,204.64,204.81,204.13,204.42,15748.0,203.9834,204.1529,203.4751,203.7641,15748.0
2024-02-26 09:50:00,204.37,204.62,204.02,204.41,11194.0,203.7143,203.9635,203.3654,203.7542,11194.0
2024-02-26 10:00:00,204.48,204.48,203.86,204.04,22650.0,203.824,203.824,203.2059,203.3854,22650.0
2024-02-26 10:10:00,204.1,204.12,203.52,203.73,7324.0,203.4452,203.4651,202.867,203.0764,7324.0
2024-02-26 10:20:00,203.68,203.97,203.47,203.7,10800.0,203.0265,203.3156,202.8172,203.0465,10800.0
2024-02-26 10:30:00,203.72,203.94,203.6,203.6,13199.0,203.0664,203.2857,202.9468,202.9468,13199.0
2024-02-26 10:40:00,203.53,203.56,203.17,203.27,10832.0,202.877,202.9069,202.5182,202.6178,10832.0
2024-02-26 10:50:00,203.26,203.44,203.19,203.31,7638.0,202.6079,202.7873,202.5381,202.6577,7638.0
2024-02-26 11:00:00,203.31,203.31,203.01,203.17,10753.0,202.6577,202.6577,202.3587,202.5182,10753.0
2024-02-26 11:10:00,203.18,203.4,203.18,203.34,15352.0,202.5281,202.7474,202.5281,202.6876,15352.0
2024-02-26 11:20:00,203.32,203.35,203.13,203.29,25561.0,202.6677,202.6976,202.4783,202.6378,25561.0
2024-02-26 11:30:00,203.33,203.36,202.89,202.92,21906.0,202.6776,202.7075,202.2391,202.269,21906.0
2024-02-26 11:40:00,202.97,203.31,202.85,203.31,12958.0,202.3188,202.6577,202.1992,202.6577,12958.0
2024-02-26 11:50:00,203.31,203.32,203.1,203.2,14185.0,202.6577,202.6677,202.4484,202.5481,14185.0
2024-02-26 12:00:00,203.22,203.3,203.13,203.16,16002.0,202.568,202.6477,202.4783,202.5082,16002.0
2024-02-26 12:10:00,203.15,203.25,203.13,203.19,6018.0,202.4982,202.5979,202.4783,202.5381,6018.0
2024-02-26 12:20:00,203.18,203.44,203.18,203.43,25114.0,202.5281,202.7873,202.5281,202.7773,25114.0
2024-02-26 12:30:00,203.43,203.43,203.2,203.22,6239.0,202.7773,202.7773,202.5481,202.568,6239.0
2024-02-26 12:40:00,203.22,203.28,202.97,202.98,3099.0,202.568,202.6278,202.3188,202.3288,3099.0
2024-02-26 12:50:00,203.01,203.16,202.95,203.1,3934.0,202.3587,202.5082,202.2989,202.4484,3934.0
2024-02-26 13:00:00,203.08,203.11,202.88,203.03,3289.0,202.4284,202.4583,202.2291,202.3786,3289.0
2024-02-26 13:10:00,203.01,203.01,202.74,202.76,4576.0,202.3587,202.3587,202.0895,202.1095,4576.0
2024-02-26 13:20:00,202.77,202.88,202.65,202.69,5479.0,202.1194,202.2291,201.9998,202.0397,5479.0
2024-02-26 13:30:00,202.66,202.66,202.5,202.63,5242.0,202.0098,202.0098,201.8503,201.9799,5242.0
2024-02-26 13:40:00,202.65,202.86,202.65,202.86,4579.0,201.9998,202.2091,201.9998,202.2091,4579.0
2024-02-26 13:50:00,202.9,203.12,202.81,203.08,4205.0,202.249,202.4683,202.1593,202.4284,4205.0
2024-02-26 14:00:00,203.06,203.2,203.05,203.17,5650.0,202.4085,202.5481,202.3985,202.5182,5650.0
2024-02-26 14:10:00,203.16,203.18,203.04,203.15,7008.0,202.5082,202.5281,202.3886,202.4982,7008.0
2024-02-26 14:20:00,203.14,203.41,203.11,203.41,5617.0,202.4883,202.7574,202.4583,202.7574,5617.0
2024-02-26 14:30:00,203.39,203.41,202.98,203.04,4670.0,202.7374,202.7574,202.3288,202.3886,4670.0
2024-02-26 14:40:00,203.01,203.12,203.01,203.06,6363.0,202.3587,202.4683,202.3587,202.4085,6363.0
2024-02-26 14:50:00,203.1,203.26,203.1,203.16,6767.0,202.4484,202.6079,202.4484,202.5082,6767.0
2024-02-26 15:00:00,203.15,203.26,203.13,203.26,9736.0,202.4982,202.6079,202.4783,202.6079,9736.0
2024-02-26 15:10:00,203.25,203.31,203.12,203.16,7835.0,202.5979,202.6577,202.4683,202.5082,7835.0
2024-02-26 15:20:00,203.19,203.39,203.09,203.38,6455.0,202.5381,202.7374,202.4384,202.7275,6455.0
2024-02-26 15:30:00,203.37,203.42,203.17,203.32,8742.0,202.7175,202.7674,202.5182,202.6677,8742.0
2024-02-26 15:40:00,203.29,203.6,203.26,203.59,18443.0,202.6378,202.9468,202.6079,202.9368,18443.0
2024-02-26 15:50:00,203.55,203.72,202.96,202.96,81269.0,202.8969,203.0664,202.3088,202.3088,81269.0
2024-02-27 09:30:00,203.01,203.98,203.01,203.95,27054.0,202.3587,203.3256,202.3587,203.2957,27054.0
2024-02-27 09:40:00,203.79,204.1,203.57,204.01,7646.0,203.1362,203.4452,202.9169,203.3555,7646.0
2024-02-27 09:50:00,204.0,204.1,203.76,203.97,6304.0,203.3455,203.4452,203.1063,203.3156,6304.0
2024-02-27 10:00:00,203.94,204.14,203.6,203.88,13086.0,203.2857,203.485,202.9468,203.2259,13086.0
2024-02-27 10:10:00,203.85,203.97,203.62,203.77,9677.0,203.196,203.3156,202.9667,203.1162,9677.0
2024-02-27 10:20:00,203.74,203.74,203.43,203.52,9484.0,203.0863,203.0863,202.7773,202.867,9484.0
2024-02-27 10:30:00,203.54,203.54,203.04,203.04,6770.0,202.887,202.887,202.3886,202.3886,6770.0
2024-02-27 10:40:00,203.05,203.27,202.66,203.23,19360.0,202.3985,202.6178,202.0098,202.578,19360.0
2024-02-27 10:50:00,203.27,203.41,203.14,203.27,6627.0,202.6178,202.7574,202.4883,202.6178,6627.0
2024-02-27 11:00:00,203.34,203.34,202.94,203.0,6263.0,202.6876,202.6876,202.2889,202.3487,6263.0
2024-02-27 11:10:00,203.03,203.03,202.79,202.92,5449.0,202.3786,202.3786,202.1394,202.269,5449.0
2024-02-27 11:20:00,202.87,202.99,202.74,202.87,20438.0,202.2191,202.3387,202.0895,202.2191,20438.0
2024-02-27 11:30:00,202.9,203.32,202.89,203.22,8512.0,202.249,202.6677,202.2391,202.568,8512.0
2024-02-27 11:40:00,203.28,203.28,203.04,203.04,4151.0,202.6278,202.6278,202.3886,202.3886,4151.0
2024-02-27 11:50:00,203.01,203.18,202.97,203.05,5043.0,202.3587,202.5281,202.3188,202.3985,5043.0
2024-02-27 12:00:00,203.08,203.14,202.98,203.12,5091.0,202.4284,202.4883,202.3288,202.4683,5091.0
2024-02-27 12:10:00,203.13,203.29,203.05,203.28,8383.0,202.4783,202.6378,202.3985,202.6278,8383.0
2024-02-27 12:20:00,203.29,203.34,203.15,203.28,9181.0,202.6378,202.6876,202.4982,202.6278,9181.0
2024-02-27 12:30:00,203.3,203.39,203.21,203.28,4170.0,202.6477,202.7374,202.558,202.6278,4170.0
2024-02-27 12:40:00,203.26,203.4,203.25,203.25,3600.0,202.6079,202.7474,202.5979,202.5979,3600.0
2024-02-27 12:50:00,203.28,203.35,203.21,203.21,5341.0,202.6278,202.6976,202.558,202.558,5341.0
2024-02-27 13:00:00,203.16,203.34,203.15,203.29,10315.0,202.5082,202.6876,202.4982,202.6378,10315.0
2024-02-27 13:10:00,203.27,203.33,203.15,203.15,4212.0,202.6178,202.6776,202.4982,202.4982,4212.0
2024-02-27 13:20:00,203.2,203.29,203.13,203.29,13303.0,202.5481,202.6378,202.4783,202.6378,13303.0
2024-02-27 13:30:00,203.27,203.33,203.23,203.27,3333.0,202.6178,202.6776,202.578,202.6178,3333.0
2024-02-27 13:40:00,203.24,203.24,202.97,202.99,3415.0,202.5879,202.5879,202.3188,202.3387,3415.0
2024-02-27 13:50:00,202.97,203.17,202.9,203.13,5843.0,202.3188,202.5182,202.249,202.4783,5843.0
2024-02-27 14:00:00,203.14,203.18,203.08,203.08,3068.0,202.4883,202.5281,202.4284,202.4284,3068.0
2024-02-27 14:10:00,203.11,203.14,203.03,203.13,3094.0,202.4583,202.4883,202.3786,202.4783,3094.0
2024-02-27 14:20:00,203.1,203.1,202.95,202.95,3835.0,202.4484,202.4484,202.2989,202.2989,3835.0
2024-02-27 14:30:00,202.97,203.04,202.96,202.99,5047.0,202.3188,202.3886,202.3088,202.3387,5047.0
2024-02-27 14:40:00,203.0,203.08,202.95,203.07,6897.0,202.3487,202.4284,202.2989,202.4185,6897.0
2024-02-27 14:50:00,203.02,203.26,203.02,203.26,6761.0,202.3686,202.6079,202.3686,202.6079,6761.0
2024-02-27 15:00:00,203.27,203.35,203.16,203.31,6099.0,202.6178,202.6976,202.5082,202.6577,6099.0
2024-02-27 15:10:00,203.34,203.4,203.3,203.38,4909.0,202.6876,202.7474,202.6477,202.7275,4909.0
2024-02-27 15:20:00,203.36,203.58,203.36,203.43,9432.0,202.7075,202.9268,202.7075,202.7773,9432.0
2024-02-27 15:30:00,203.45,203.45,203.29,203.37,9729.0,202.7973,202.7973,202.6378,202.7175,9729.0
2024-02-27 15:40:00,203.36,203.66,203.36,203.66,18156.0,202.7075,203.0066,202.7075,203.0066,18156.0
2024-02-27 15:50:00,203.62,203.85,203.49,203.56,82442.0,202.9667,203.196,202.8371,202.9069,82442.0
2024-02-28 09:30:00,202.9,204.02,202.9,204.02,57480.0,202.249,203.3654,202.249,203.3654,57480.0
2024-02-28 09:40:00,203.98,204.29,203.66,203.98,23717.0,203.3256,203.6346,203.0066,203.3256,23717.0
2024-02-28 09:50:00,203.98,204.15,203.51,203.98,25985.0,203.3256,203.495,202.8571,203.3256,25985.0
2024-02-28 10:00:00,204.03,204.39,203.95,204.34,13494.0,203.3754,203.7342,203.2957,203.6844,13494.0
2024-02-28 10:10:00,204.31,204.89,204.31,204.88,12290.0,203.6545,204.2326,203.6545,204.2227,12290.0
2024-02-28 10:20:00,204.86,204.97,204.74,204.86,9285.0,204.2027,204.3124,204.0831,204.2027,9285.0
2024-02-28 10:30:00,204.9,205.28,204.86,204.93,15765.0,204.2426,204.6214,204.2027,204.2725,15765.0
2024-02-28 10:40:00,204.95,205.22,204.91,205.19,10296.0,204.2924,204.5616,204.2526,204.5317,10296.0
2024-02-28 10:50:00,205.15,205.18,204.75,204.82,6339.0,204.4918,204.5217,204.0931,204.1629,6339.0
2024-02-28 11:00:00,204.83,204.86,204.6,204.65,6192.0,204.1728,204.2027,203.9436,203.9934,6192.0
2024-02-28 11:10:00,204.64,204.64,204.37,204.53,12120.0,203.9834,203.9834,203.7143,203.8738,12120.0
2024-02-28 11:20:00,204.48,204.7,204.41,204.68,6961.0,203.824,204.0432,203.7542,204.0233,6961.0
2024-02-28 11:30:00,204.68,204.93,204.55,204.88,8236.0,204.0233,204.2725,203.8937,204.2227,8236.0
2024-02-28 11:40:00,204.9,205.44,204.87,205.44,10509.0,204.2426,204.7809,204.2127,204.7809,10509.0
2024-02-28 11:50:00,205.42,205.5,205.27,205.28,5916.0,204.7609,204.8407,204.6114,204.6214,5916.0
2024-02-28 12:00:00,205.28,205.35,205.24,205.25,5813.0,204.6214,204.6912,204.5815,204.5915,5813.0
2024-02-28 12:10:00,205.25,205.4,205.2,205.3,5300.0,204.5915,204.741,204.5416,204.6413,5300.0
2024-02-28 12:20:00,205.28,205.42,205.12,205.21,7493.0,204.6214,204.7609,204.4619,204.5516,7493.0
2024-02-28 12:30:00,205.24,205.26,205.07,205.13,8543.0,204.5815,204.6014,204.4121,204.4719,8543.0
2024-02-28 12:40:00,205.12,205.23,205.09,205.21,2927.0,204.4619,204.5715,204.432,204.5516,2927.0
2024-02-28 12:50:00,205.17,205.31,205.16,205.26,4054.0,204.5117,204.6513,204.5018,204.6014,4054.0
2024-02-28 13:00:00,205.27,205.36,205.13,205.18,10131.0,204.6114,204.7011,204.4719,204.5217,10131.0
2024-02-28 13:10:00,205.03,205.1,204.91,205.08,3836.0,204.3722,204.442,204.2526,204.422,3836.0
2024-02-28 13:20:00,205.08,205.11,204.84,204.87,5708.0,204.422,204.4519,204.1828,204.2127,5708.0
2024-02-28 13:30:00,204.88,205.2,204.87,205.14,7839.0,204.2227,204.5416,204.2127,204.4818,7839.0
2024-02-28 13:40:00,205.01,205.32,204.99,205.31,9993.0,204.3523,204.6613,204.3323,204.6513,9993.0
2024-02-28 13:50:00,205.32,205.32,205.03,205.09,4981.0,204.6613,204.6613,204.3722,204.432,4981.0
2024-02-28 14:00:00,205.16,205.2,204.9,204.97,7563.0,204.5018,204.5416,204.2426,204.3124,7563.0
2024-02-28 14:10:00,204.89,204.91,204.59,204.84,7801.0,204.2326,204.2526,203.9336,204.1828,7801.0
2024-02-28 14:20:00,204.84,204.94,204.75,204.79,9730.0,204.1828,204.2825,204.0931,204.133,9730.0
2024-02-28 14:30:00,204.76,204.92,204.72,204.92,8435.0,204.1031,204.2625,204.0632,204.2625,8435.0
2024-02-28 14:40:00,204.96,204.96,204.71,204.73,7841.0,204.3024,204.3024,204.0532,204.0731,7841.0
2024-02-28 14:50:00,204.71,204.8,204.58,204.74,6988.0,204.0532,204.1429,203.9236,204.0831,6988.0
2024-02-28 15:00:00,204.76,204.81,204.48,204.58,13404.0,204.1031,204.1529,203.824,203.9236,13404.0
2024-02-28 15:10:00,204.57,204.58,204.36,204.38,8697.0,203.9137,203.9236,203.7043,203.7243,8697.0
2024-02-28 15:20:00,204.36,204.44,204.18,204.24,13788.0,203.7043,203.7841,203.5249,203.5847,13788.0
2024-02-28 15:30:00,204.12,204.16,203.92,204.02,12095.0,203.4651,203.505,203.2657,203.3654,12095.0
2024-02-28 15:40:00,204.01,204.05,203.81,203.97,25485.0,203.3555,203.3953,203.1561,203.3156,25485.0
2024-02-28 15:50:00,204.0,204.19,203.77,203.96,144274.0,203.3455,203.5349,203.1162,203.3056,144274.0
2024-02-29 09:30:00,203.75,204.68,202.53,202.98,37080.0,203.0963,204.0233,201.8802,202.3288,37080.0
2024-02-29 09:40:00,203.07,203.23,202.64,203.0,11201.0,202.4185,202.578,201.9899,202.3487,11201.0
2024-02-29 09:50:00,202.99,203.72,202.89,203.67,23818.0,202.3387,203.0664,202.2391,203.0166,23818.0
2024-02-29 10:00:00,203.76,204.49,203.61,204.37,28468.0,203.1063,203.8339,202.9567,203.7143,28468.0
2024-02-29 10:10:00,204.33,204.41,203.88,204.31,53510.0,203.6744,203.7542,203.2259,203.6545,53510.0
2024-02-29 10:20:00,204.37,204.48,203.75,203.75,24964.0,203.7143,203.824,203.0963,203.0963,24964.0
2024-02-29 10:30:00,203.66,204.2,203.66,204.2,10416.0,203.0066,203.5448,203.0066,203.5448,10416.0
2024-02-29 10:40:00,204.23,204.5,204.18,204.5,11114.0,203.5748,203.8439,203.5249,203.8439,11114.0
2024-02-29 10:50:00,204.47,204.47,204.17,204.37,9016.0,203.814,203.814,203.5149,203.7143,9016.0
2024-02-29 11:00:00,204.41,204.59,204.38,204.5,7255.0,203.7542,203.9336,203.7243,203.8439,7255.0
2024-02-29 11:10:00,204.51,204.66,204.45,204.62,9181.0,203.8539,204.0034,203.794,203.9635,9181.0
2024-02-29 11:20:00,204.58,204.69,204.25,204.42,11697.0,203.9236,204.0333,203.5947,203.7641,11697.0
2024-02-29 11:30:00,204.42,204.47,203.89,203.94,9769.0,203.7641,203.814,203.2358,203.2857,9769.0
2024-02-29 11:40:00,203.92,204.05,203.8,204.01,4687.0,203.2657,203.3953,203.1461,203.3555,4687.0
2024-02-29 11:50:00,204.02,204.22,203.99,204.22,10142.0,203.3654,203.5648,203.3355,203.5648,10142.0
2024-02-29 12:00:00,204.2,204.5,204.12,204.24,7559.0,203.5448,203.8439,203.4651,203.5847,7559.0
2024-02-29 12:10:00,204.25,204.5,204.25,204.5,13524.0,203.5947,203.8439,203.5947,203.8439,13524.0
2024-02-29 12:20:00,204.5,204.65,204.37,204.56,7576.0,203.8439,203.9934,203.7143,203.9037,7576.0
2024-02-29 12:30:00,204.57,204.69,204.56,204.58,4705.0,203.9137,204.0333,203.9037,203.9236,4705.0
2024-02-29 12:40:00,204.58,204.65,204.32,204.49,8428.0,203.9236,203.9934,203.6645,203.8339,8428.0
2024-02-29 12:50:00,204.53,204.7,204.49,204.7,7789.0,203.8738,204.0432,203.8339,204.0432,7789.0
2024-02-29 13:00:00,204.71,204.71,204.27,204.43,7934.0,204.0532,204.0532,203.6146,203.7741,7934.0
2024-02-29 13:10:00,204.46,204.63,204.45,204.46,6772.0,203.804,203.9735,203.794,203.804,6772.0
2024-02-29 13:20:00,204.46,204.5,204.27,204.48,10197.0,203.804,203.8439,203.6146,203.824,10197.0
2024-02-29 13:30:00,204.5,204.5,204.38,204.47,5670.0,203.8439,203.8439,203.7243,203.814,5670.0
2024-02-29 13:40:00,204.49,204.62,204.47,204.54,4488.0,203.8339,203.9635,203.814,203.8838,4488.0
2024-02-29 13:50:00,204.54,204.57,204.22,204.22,6797.0,203.8838,203.9137,203.5648,203.5648,6797.0
2024-02-29 14:00:00,204.2,204.44,204.2,204.3,15911.0,203.5448,203.7841,203.5448,203.6445,15911.0
2024-02-29 14:10:00,204.3,204.44,204.12,204.4,9164.0,203.6445,203.7841,203.4651,203.7442,9164.0
2024-02-29 14:20:00,204.41,204.48,204.1,204.19,8158.0,203.7542,203.824,203.4452,203.5349,8158.0
2024-02-29 14:30:00,204.13,204.21,204.07,204.19,30331.0,203.4751,203.5548,203.4153,203.5349,30331.0
2024-02-29 14:40:00,204.21,204.22,203.95,204.04,10583.0,203.5548,203.5648,203.2957,203.3854,10583.0
2024-02-29 14:50:00,204.05,204.09,203.78,204.09,36204.0,203.3953,203.4352,203.1262,203.4352,36204.0
2024-02-29 15:00:00,204.11,204.17,204.07,204.16,6526.0,203.4551,203.5149,203.4153,203.505,6526.0
2024-02-29 15:10:00,204.17,204.4,204.17,204.31,11968.0,203.5149,203.7442,203.5149,203.6545,11968.0
2024-02-29 15:20:00,204.31,204.42,204.15,204.31,67557.0,203.6545,203.7641,203.495,203.6545,67557.0
2024-02-29 15:30:00,204.31,204.88,203.97,204.86,124588.0,203.6545,204.2227,203.3156,204.2027,124588.0
2024-02-29 15:40:00,204.9,205.04,204.83,204.94,30353.0,204.2426,204.3822,204.1728,204.2825,30353.0
2024-02-29 15:50:00,204.87,204.95,204.12,204.12,250601.0,204.2127,204.2924,203.4651,203.4651,250601.0
2024-03-01 09:30:00,203.95,204.45,202.78,202.88,21954.0,203.2957,203.794,202.1294,202.2291,21954.0
2024-03-01 09:40:00,202.77,202.95,202.5,202.78,14830.0,202.1194,202.2989,201.8503,202.1294,14830.0
2024-03-01 09:50:00,202.91,203.24,202.65,202.96,45774.0,202.259,202.5879,201.9998,202.3088,45774.0
2024-03-01 10:00:00,202.95,203.97,202.82,203.97,19366.0,202.2989,203.3156,202.1693,203.3156,19366.0
2024-03-01 10:10:00,203.91,204.71,203.83,204.46,10833.0,203.2558,204.0532,203.176,203.804,10833.0
2024-03-01 10:20:00,204.48,204.7,204.4,204.53,9685.0,203.824,204.0432,203.7442,203.8738,9685.0
2024-03-01 10:30:00,204.49,204.7,204.1,204.14,10266.0,203.8339,204.0432,203.4452,203.485,10266.0
2024-03-01 10:40:00,204.17,204.46,204.1,204.1,6971.0,203.5149,203.804,203.4452,203.4452,6971.0
2024-03-01 10:50:00,204.12,204.44,204.0,204.36,9686.0,203.4651,203.7841,203.3455,203.7043,9686.0
2024-03-01 11:00:00,204.35,204.42,204.19,204.25,8931.0,203.6944,203.7641,203.5349,203.5947,8931.0
2024-03-01 11:10:00,204.23,204.35,203.93,203.98,7020.0,203.5748,203.6944,203.2757,203.3256,7020.0
2024-03-01 11:20:00,203.99,204.13,203.76,203.77,6222.0,203.3355,203.4751,203.1063,203.1162,6222.0
2024-03-01 11:30:00,203.72,203.8,203.43,203.8,10001.0,203.0664,203.1461,202.7773,203.1461,10001.0
2024-03-01 11:40:00,203.78,204.07,203.74,204.04,9390.0,203.1262,203.4153,203.0863,203.3854,9390.0
2024-03-01 11:50:00,204.02,204.34,204.02,204.34,7628.0,203.3654,203.6844,203.3654,203.6844,7628.0
2024-03-01 12:00:00,204.35,204.57,204.25,204.31,4563.0,203.6944,203.9137,203.5947,203.6545,4563.0
2024-03-01 12:10:00,204.3,204.57,204.28,204.57,6565.0,203.6445,203.9137,203.6246,203.9137,6565.0
2024-03-01 12:20:00,204.56,204.67,204.44,204.46,6891.0,203.9037,204.0133,203.7841,203.804,6891.0
2024-03-01 12:30:00,204.46,204.61,204.44,204.59,4525.0,203.804,203.9535,203.7841,203.9336,4525.0
2024-03-01 12:40:00,204.63,204.68,204.45,204.56,6030.0,203.9735,204.0233,203.794,203.9037,6030.0
2024-03-01 12:50:00,204.62,204.69,204.5,204.51,4881.0,203.9635,204.0333,203.8439,203.8539,4881.0
2024-03-01 13:00:00,204.48,204.53,204.4,204.48,4796.0,203.824,203.8738,203.7442,203.824,4796.0
2024-03-01 13:10:00,204.52,204.61,204.43,204.51,6633.0,203.8638,203.9535,203.7741,203.8539,6633.0
2024-03-01 13:20:00,204.49,204.71,204.49,204.63,7164.0,203.8339,204.0532,203.8339,203.9735,7164.0
2024-03-01 13:30:00,204.65,204.7,204.61,204.7,6381.0,203.9934,204.0432,203.9535,204.0432,6381.0
2024-03-01 13:40:00,204.71,204.8,204.54,204.54,7545.0,204.0532,204.1429,203.8838,203.8838,7545.0
2024-03-01 13:50:00,204.53,204.87,204.53,204.81,7843.0,203.8738,204.2127,203.8738,204.1529,7843.0
2024-03-01 14:00:00,204.81,205.0,204.8,204.98,8640.0,204.1529,204.3423,204.1429,204.3223,8640.0
2024-03-01 14:10:00,205.0,205.32,204.98,205.21,13915.0,204.3423,204.6613,204.3223,204.5516,13915.0
2024-03-01 14:20:00,205.21,205.31,204.92,204.97,6827.0,204.5516,204.6513,204.2625,204.3124,6827.0
2024-03-01 14:30:00,205.02,205.03,204.88,204.88,8531.0,204.3622,204.3722,204.2227,204.2227,8531.0
2024-03-01 14:40:00,204.88,204.89,204.65,204.79,20789.0,204.2227,204.2326,203.9934,204.133,20789.0
2024-03-01 14:50:00,204.78,205.22,204.75,205.16,15018.0,204.123,204.5616,204.0931,204.5018,15018.0
2024-03-01 15:00:00,205.13,205.18,204.94,205.07,8513.0,204.4719,204.5217,204.2825,204.4121,8513.0
2024-03-01 15:10:00,205.06,205.08,204.86,204.98,9301.0,204.4021,204.422,204.2027,204.3223,9301.0
2024-03-01 15:20:00,204.99,205.2,204.96,205.2,17090.0,204.3323,204.5416,204.3024,204.5416,17090.0
2024-03-01 15:30:00,205.19,205.38,205.17,205.25,22019.0,204.5317,204.7211,204.5117,204.5915,22019.0
2024-03-01 15:40:00,205.25,205.37,205.13,205.19,25436.0,204.5915,204.7111,204.4719,204.5317,25436.0
2024-03-01 15:50:00,205.2,205.21,204.81,204.88,126384.0,204.5416,204.5516,204.1529,204.2227,126384.0
2024-03-04 09:30:00,204.53,204.91,203.96,203.98,24953.0,203.8738,204.2526,203.3056,203.3256,24953.0
2024-03-04 09:40:00,204.13,204.2,203.01,204.11,11689.0,203.4751,203.5448,202.3587,203.4551,11689.0
2024-03-04 09:50:00,204.05,204.62,203.93,204.31,12815.0,203.3953,203.9635,203.2757,203.6545,12815.0
2024-03-04 10:00:00,204.31,204.49,203.86,203.94,18499.0,203.6545,203.8339,203.2059,203.2857,18499.0
2024-03-04 10:10:00,203.89,204.03,203.55,203.67,14257.0,203.2358,203.3754,202.8969,203.0166,14257.0
2024-03-04 10:20:00,203.76,203.95,203.53,203.83,12886.0,203.1063,203.2957,202.877,203.176,12886.0
2024-03-04 10:30:00,203.87,204.19,203.8,204.01,11763.0,203.2159,203.5349,203.1461,203.3555,11763.0
2024-03-04 10:40:00,204.0,204.14,203.91,204.13,15194.0,203.3455,203.485,203.2558,203.4751,15194.0
2024-03-04 10:50:00,204.15,204.16,203.85,203.98,11099.0,203.495,203.505,203.196,203.3256,11099.0
2024-03-04 11:00:00,203.99,204.0,203.79,203.84,13409.0,203.3355,203.3455,203.1362,203.186,13409.0
2024-03-04 11:10:00,203.83,204.02,203.79,203.96,13701.0,203.176,203.3654,203.1362,203.3056,13701.0
2024-03-04 11:20:00,203.96,203.96,203.67,203.75,8658.0,203.3056,203.3056,203.0166,203.0963,8658.0
2024-03-04 11:30:00,203.77,204.21,203.76,204.18,14835.0,203.1162,203.5548,203.1063,203.5249,14835.0
2024-03-04 11:40:00,204.17,204.3,204.15,204.3,5557.0,203.5149,203.6445,203.495,203.6445,5557.0
2024-03-04 11:50:00,204.3,204.32,204.18,204.22,8378.0,203.6445,203.6645,203.5249,203.5648,8378.0
2024-03-04 12:00:00,204.23,204.23,203.92,203.94,10460.0,203.5748,203.5748,203.2657,203.2857,10460.0
2024-03-04 12:10:00,203.91,203.97,203.51,203.76,12474.0,203.2558,203.3156,202.8571,203.1063,12474.0
2024-03-04 12:20:00,203.79,203.84,203.5,203.84,7711.0,203.1362,203.186,202.8471,203.186,7711.0
2024-03-04 12:30:00,203.92,204.1,203.6,203.61,20154.0,203.2657,203.4452,202.9468,202.9567,20154.0
2024-03-04 12:40:00,203.61,203.62,203.43,203.57,9572.0,202.9567,202.9667,202.7773,202.9169,9572.0
2024-03-04 12:50:00,203.57,203.64,203.2,203.38,8051.0,202.9169,202.9866,202.5481,202.7275,8051.0
2024-03-04 13:00:00,203.42,203.5,203.34,203.47,10720.0,202.7674,202.8471,202.6876,202.8172,10720.0
2024-03-04 13:10:00,203.42,203.48,203.24,203.24,8337.0,202.7674,202.8272,202.5879,202.5879,8337.0
2024-03-04 13:20:00,203.28,203.42,203.15,203.42,9671.0,202.6278,202.7674,202.4982,202.7674,9671.0
2024-03-04 13:30:00,203.43,203.5,203.27,203.4,10590.0,202.7773,202.8471,202.6178,202.7474,10590.0
2024-03-04 13:40:00,203.42,203.46,203.32,203.33,6974.0,202.7674,202.8072,202.6677,202.6776,6974.0
2024-03-04 13:50:00,203.33,203.38,203.22,203.35,7442.0,202.6776,202.7275,202.568,202.6976,7442.0
2024-03-04 14:00:00,203.37,203.43,203.15,203.17,7346.0,202.7175,202.7773,202.4982,202.5182,7346.0
2024-03-04 14:10:00,203.1,203.22,203.09,203.2,9113.0,202.4484,202.568,202.4384,202.5481,9113.0
2024-03-04 14:20:00,203.2,203.2,202.94,203.03,14191.0,202.5481,202.5481,202.2889,202.3786,14191.0
2024-03-04 14:30:00,203.01,203.13,202.97,203.05,18835.0,202.3587,202.4783,202.3188,202.3985,18835.0
2024-03-04 14:40:00,203.08,203.08,202.69,202.87,10929.0,202.4284,202.4284,202.0397,202.2191,10929.0
2024-03-04 14:50:00,202.9,203.06,202.87,202.89,11779.0,202.249,202.4085,202.2191,202.2391,11779.0
2024-03-04 15:00:00,202.89,202.97,202.77,202.81,16396.0,202.2391,202.3188,202.1194,202.1593,16396.0
2024-03-04 15:10:00,202.79,202.86,202.73,202.74,19094.0,202.1394,202.2091,202.0796,202.0895,19094.0
2024-03-04 15:20:00,202.71,202.8,202.47,202.48,18794.0,202.0596,202.1493,201.8204,201.8304,18794.0
2024-03-04 15:30:00,202.54,202.54,202.17,202.44,16437.0,201.8902,201.8902,201.5214,201.7905,16437.0
2024-03-04 15:40:00,202.53,202.54,202.09,202.16,31687.0,201.8802,201.8902,201.4416,201.5114,31687.0
2024-03-04 15:50:00,202.26,202.51,202.03,202.47,96242.0,201.6111,201.8603,201.3818,201.8204,96242.0
2024-03-05 09:30:00,202.11,202.61,200.85,200.87,53810.0,201.4616,201.96,200.2056,200.2255,53810.0
2024-03-05 09:40:00,200.96,201.47,200.95,201.43,18523.0,200.3152,200.8236,200.3053,200.7837,18523.0
2024-03-05 09:50:00,201.43,201.94,201.42,201.84,36314.0,200.7837,201.2921,200.7738,201.1924,36314.0
2024-03-05 10:00:00,202.02,202.26,201.66,201.66,62131.0,201.3718,201.6111,201.013,201.013,62131.0
2024-03-05 10:10:00,201.76,202.33,201.76,202.22,11336.0,201.1127,201.6808,201.1127,201.5712,11336.0
2024-03-05 10:20:00,202.17,202.23,201.98,202.13,8282.0,201.5214,201.5812,201.332,201.4815,8282.0
2024-03-05 10:30:00,202.16,202.58,202.06,202.54,14526.0,201.5114,201.93,201.4117,201.8902,14526.0
2024-03-05 10:40:00,202.48,203.08,202.48,203.08,17193.0,201.8304,202.4284,201.8304,202.4284,17193.0
2024-03-05 10:50:00,203.09,203.2,203.0,203.19,8973.0,202.4384,202.5481,202.3487,202.5381,8973.0
2024-03-05 11:00:00,203.21,203.62,203.19,203.61,9060.0,202.558,202.9667,202.5381,202.9567,9060.0
2024-03-05 11:10:00,203.56,203.6,203.37,203.5,6885.0,202.9069,202.9468,202.7175,202.8471,6885.0
2024-03-05 11:20:00,203.49,203.72,203.37,203.43,7593.0,202.8371,203.0664,202.7175,202.7773,7593.0
2024-03-05 11:30:00,203.39,203.6,203.33,203.47,7629.0,202.7374,202.9468,202.6776,202.8172,7629.0
2024-03-05 11:40:00,203.43,203.47,202.99,203.19,8041.0,202.7773,202.8172,202.3387,202.5381,8041.0
2024-03-05 11:50:00,203.23,203.43,203.08,203.43,4679.0,202.578,202.7773,202.4284,202.7773,4679.0
2024-03-05 12:00:00,203.4,203.44,203.26,203.28,3696.0,202.7474,202.7873,202.6079,202.6278,3696.0
2024-03-05 12:10:00,203.31,203.37,203.05,203.22,3888.0,202.6577,202.7175,202.3985,202.568,3888.0
2024-03-05 12:20:00,203.28,203.41,203.26,203.4,5324.0,202.6278,202.7574,202.6079,202.7474,5324.0
2024-03-05 12:30:00,203.38,203.45,203.28,203.37,6915.0,202.7275,202.7973,202.6278,202.7175,6915.0
2024-03-05 12:40:00,203.31,203.46,203.25,203.32,6323.0,202.6577,202.8072,202.5979,202.6677,6323.0
2024-03-05 12:50:00,203.32,203.41,203.23,203.31,8006.0,202.6677,202.7574,202.578,202.6577,8006.0
2024-03-05 13:00:00,203.33,203.38,203.28,203.34,2545.0,202.6776,202.7275,202.6278,202.6876,2545.0
2024-03-05 13:10:00,203.39,203.4,203.19,203.25,5696.0,202.7374,202.7474,202.5381,202.5979,5696.0
2024-03-05 13:20:00,203.27,203.41,203.23,203.4,5770.0,202.6178,202.7574,202.578,202.7474,5770.0
2024-03-05 13:30:00,203.44,203.49,203.22,203.29,6844.0,202.7873,202.8371,202.568,202.6378,6844.0
2024-03-05 13:40:00,203.29,203.33,203.2,203.27,4887.0,202.6378,202.6776,202.5481,202.6178,4887.0
2024-03-05 13:50:00,203.28,203.44,203.18,203.25,10342.0,202.6278,202.7873,202.5281,202.5979,10342.0
2024-03-05 14:00:00,203.23,203.48,203.19,203.39,8992.0,202.578,202.8272,202.5381,202.7374,8992.0
2024-03-05 14:10:00,203.37,203.47,203.28,203.28,7968.0,202.7175,202.8172,202.6278,202.6278,7968.0
2024-03-05 14:20:00,203.25,203.31,203.19,203.26,9027.0,202.5979,202.6577,202.5381,202.6079,9027.0
2024-03-05 14:30:00,203.22,203.24,203.06,203.2,13857.0,202.568,202.5879,202.4085,202.5481,13857.0
2024-03-05 14:40:00,203.2,203.2,202.91,202.97,17213.0,202.5481,202.5481,202.259,202.3188,17213.0
2024-03-05 14:50:00,202.97,203.01,202.73,202.84,5631.0,202.3188,202.3587,202.0796,202.1892,5631.0
2024-03-05 15:00:00,202.81,202.96,202.77,202.89,11077.0,202.1593,202.3088,202.1194,202.2391,11077.0
2024-03-05 15:10:00,202.84,202.89,202.59,202.87,10377.0,202.1892,202.2391,201.94,202.2191,10377.0
2024-03-05 15:20:00,202.87,203.0,202.78,202.92,19367.0,202.2191,202.3487,202.1294,202.269,19367.0
2024-03-05 15:30:00,202.92,202.97,202.79,202.92,38298.0,202.269,202.3188,202.1394,202.269,38298.0
2024-03-05 15:40:00,202.94,203.17,202.75,203.17,36456.0,202.2889,202.5182,202.0995,202.5182,36456.0
2024-03-05 15:50:00,203.19,203.95,203.18,203.87,126748.0,202.5381,203.2957,202.5281,203.2159,126748.0
2024-03-06 09:30:00,204.11,205.48,204.11,205.47,24172.0,203.4551,204.8207,203.4551,204.8108,24172.0
2024-03-06 09:40:00,205.39,205.48,204.53,204.97,7976.0,204.731,204.8207,203.8738,204.3124,7976.0
2024-03-06 09:50:00,204.88,205.82,204.85,205.81,9790.0,204.2227,205.1597,204.1928,205.1497,9790.0
2024-03-06 10:00:00,205.54,205.81,205.26,205.78,10578.0,204.8806,205.1497,204.6014,205.1198,10578.0
2024-03-06 10:10:00,205.78,206.4,205.78,206.29,8757.0,205.1198,205.7378,205.1198,205.6281,8757.0
2024-03-06 10:20:00,206.37,206.65,206.17,206.36,9721.0,205.7079,205.987,205.5085,205.6979,9721.0
2024-03-06 10:30:00,206.33,206.33,205.97,206.22,10222.0,205.668,205.668,205.3092,205.5584,10222.0
2024-03-06 10:40:00,206.24,206.26,205.94,206.16,6823.0,205.5783,205.5982,205.2793,205.4986,6823.0
2024-03-06 10:50:00,206.06,206.2,205.75,205.82,11256.0,205.3989,205.5384,205.0899,205.1597,11256.0
2024-03-06 11:00:00,205.75,206.08,205.69,205.75,5314.0,205.0899,205.4188,205.0301,205.0899,5314.0
2024-03-06 11:10:00,205.81,205.95,205.76,205.94,4935.0,205.1497,205.2892,205.0998,205.2793,4935.0
2024-03-06 11:20:00,205.95,206.09,205.82,205.99,26966.0,205.2892,205.4288,205.1597,205.3291,26966.0
2024-03-06 11:30:00,205.89,205.9,205.56,205.83,10817.0,205.2294,205.2394,204.9005,205.1696,10817.0
2024-03-06 11:40:00,205.84,205.85,205.67,205.79,4277.0,205.1796,205.1896,205.0101,205.1297,4277.0
2024-03-06 11:50:00,205.82,206.01,205.82,205.84,4016.0,205.1597,205.349,205.1597,205.1796,4016.0
2024-03-06 12:00:00,205.83,206.07,205.7,205.99,12638.0,205.1696,205.4089,205.04,205.3291,12638.0
2024-03-06 12:10:00,206.02,206.08,205.84,205.84,3868.0,205.359,205.4188,205.1796,205.1796,3868.0
2024-03-06 12:20:00,205.84,205.95,205.81,205.81,3833.0,205.1796,205.2892,205.1497,205.1497,3833.0
2024-03-06 12:30:00,205.83,205.99,205.66,205.66,5738.0,205.1696,205.3291,205.0002,205.0002,5738.0
2024-03-06 12:40:00,205.61,205.67,205.4,205.48,3039.0,204.9503,205.0101,204.741,204.8207,3039.0
2024-03-06 12:50:00,205.58,205.73,205.56,205.7,5611.0,204.9204,205.0699,204.9005,205.04,5611.0
2024-03-06 13:00:00,205.75,205.9,205.7,205.89,4101.0,205.0899,205.2394,205.04,205.2294,4101.0
2024-03-06 13:10:00,205.9,206.02,205.82,205.99,3613.0,205.2394,205.359,205.1597,205.3291,3613.0
2024-03-06 13:20:00,206.03,206.06,205.91,206.03,9079.0,205.369,205.3989,205.2494,205.369,9079.0
2024-03-06 13:30:00,206.04,206.04,205.0,205.09,14319.0,205.3789,205.3789,204.3423,204.432,14319.0
2024-03-06 13:40:00,205.03,205.24,204.83,204.95,13326.0,204.3722,204.5815,204.1728,204.2924,13326.0
2024-03-06 13:50:00,204.86,205.18,204.86,205.17,7812.0,204.2027,204.5217,204.2027,204.5117,7812.0
2024-03-06 14:00:00,205.13,205.34,205.05,205.23,6161.0,204.4719,204.6812,204.3921,204.5715,6161.0
2024-03-06 14:10:00,205.17,205.17,204.12,204.34,21421.0,204.5117,204.5117,203.4651,203.6844,21421.0
2024-03-06 14:20:00,204.39,204.81,204.39,204.78,8859.0,203.7342,204.1529,203.7342,204.123,8859.0
2024-03-06 14:30:00,204.79,204.82,204.56,204.64,10005.0,204.133,204.1629,203.9037,203.9834,10005.0
2024-03-06 14:40:00,204.63,204.78,204.52,204.7,7609.0,203.9735,204.123,203.8638,204.0432,7609.0
2024-03-06 14:50:00,204.72,204.88,204.53,204.53,10585.0,204.0632,204.2227,203.8738,203.8738,10585.0
2024-03-06 15:00:00,204.52,204.72,204.37,204.48,9268.0,203.8638,204.0632,203.7143,203.824,9268.0
2024-03-06 15:10:00,204.45,204.58,204.24,204.32,12098.0,203.794,203.9236,203.5847,203.6645,12098.0
2024-03-06 15:20:00,204.26,204.34,204.03,204.17,73002.0,203.6047,203.6844,203.3754,203.5149,73002.0
2024-03-06 15:30:00,204.18,204.21,203.9,204.13,43261.0,203.5249,203.5548,203.2458,203.4751,43261.0
2024-03-06 15:40:00,204.12,204.29,203.66,204.12,28913.0,203.4651,203.6346,203.0066,203.4651,28913.0
2024-03-06 15:50:00,204.13,204.13,203.48,203.6,101947.0,203.4751,203.4751,202.8272,202.9468,101947.0
2024-03-07 09:30:00,204.78,205.08,204.28,204.77,13630.0,204.123,204.422,203.6246,204.113,13630.0
2024-03-07 09:40:00,204.93,205.24,204.57,204.96,7110.0,204.2725,204.5815,203.9137,204.3024,7110.0
2024-03-07 09:50:00,204.93,204.93,204.4,204.54,9147.0,204.2725,204.2725,203.7442,203.8838,9147.0
2024-03-07 10:00:00,204.44,204.91,204.42,204.8,21588.0,203.7841,204.2526,203.7641,204.1429,21588.0
2024-03-07 10:10:00,204.85,204.85,204.0,204.0,8896.0,204.1928,204.1928,203.3455,203.3455,8896.0
2024-03-07 10:20:00,204.0,204.32,203.46,204.25,12712.0,203.3455,203.6645,202.8072,203.5947,12712.0
2024-03-07 10:30:00,204.18,204.18,203.92,204.06,7454.0,203.5249,203.5249,203.2657,203.4053,7454.0
2024-03-07 10:40:00,204.05,204.3,203.76,203.83,7066.0,203.3953,203.6445,203.1063,203.176,7066.0
2024-03-07 10:50:00,203.83,203.83,203.43,203.48,9226.0,203.176,203.176,202.7773,202.8272,9226.0
2024-03-07 11:00:00,203.49,203.71,203.34,203.7,13610.0,202.8371,203.0564,202.6876,203.0465,13610.0
2024-03-07 11:10:00,203.8,203.82,203.51,203.55,7090.0,203.1461,203.1661,202.8571,202.8969,7090.0
2024-03-07 11:20:00,203.55,203.63,203.3,203.47,11299.0,202.8969,202.9767,202.6477,202.8172,11299.0
2024-03-07 11:30:00,203.44,203.7,203.4,203.67,5339.0,202.7873,203.0465,202.7474,203.0166,5339.0
2024-03-07 11:40:00,203.69,203.69,203.38,203.39,6066.0,203.0365,203.0365,202.7275,202.7374,6066.0
2024-03-07 11:50:00,203.42,203.75,203.42,203.71,7863.0,202.7674,203.0963,202.7674,203.0564,7863.0
2024-03-07 12:00:00,203.72,203.72,203.54,203.6,6291.0,203.0664,203.0664,202.887,202.9468,6291.0
2024-03-07 12:10:00,203.58,203.75,203.56,203.74,4706.0,202.9268,203.0963,202.9069,203.0863,4706.0
2024-03-07 12:20:00,203.83,203.98,203.69,203.76,4473.0,203.176,203.3256,203.0365,203.1063,4473.0
2024-03-07 12:30:00,203.68,203.71,203.6,203.7,11158.0,203.0265,203.0564,202.9468,203.0465,11158.0
2024-03-07 12:40:00,203.59,203.62,203.45,203.48,4081.0,202.9368,202.9667,202.7973,202.8272,4081.0
2024-03-07 12:50:00,203.5,203.65,203.46,203.54,6218.0,202.8471,202.9966,202.8072,202.887,6218.0
2024-03-07 13:00:00,203.56,203.7,203.54,203.7,5243.0,202.9069,203.0465,202.887,203.0465,5243.0
2024-03-07 13:10:00,203.71,203.87,203.62,203.87,8077.0,203.0564,203.2159,202.9667,203.2159,8077.0
2024-03-07 13:20:00,203.88,203.92,203.7,203.74,5454.0,203.2259,203.2657,203.0465,203.0863,5454.0
2024-03-07 13:30:00,203.75,203.83,203.6,203.6,5636.0,203.0963,203.176,202.9468,202.9468,5636.0
2024-03-07 13:40:00,203.57,203.77,203.52,203.66,4423.0,202.9169,203.1162,202.867,203.0066,4423.0
2024-03-07 13:50:00,203.69,204.04,203.66,204.0,7856.0,203.0365,203.3854,203.0066,203.3455,7856.0
2024-03-07 14:00:00,204.01,204.24,203.95,204.23,8676.0,203.3555,203.5847,203.2957,203.5748,8676.0
2024-03-07 14:10:00,204.25,204.31,204.12,204.24,6690.0,203.5947,203.6545,203.4651,203.5847,6690.0
2024-03-07 14:20:00,204.25,204.28,204.04,204.07,8113.0,203.5947,203.6246,203.3854,203.4153,8113.0
2024-03-07 14:30:00,204.07,204.13,203.97,204.13,6146.0,203.4153,203.4751,203.3156,203.4751,6146.0
2024-03-07 14:40:00,204.14,204.19,204.04,204.1,9899.0,203.485,203.5349,203.3854,203.4452,9899.0
2024-03-07 14:50:00,204.05,204.07,203.82,204.01,52242.0,203.3953,203.4153,203.1661,203.3555,52242.0
2024-03-07 15:00:00,203.96,204.09,203.8,204.09,7591.0,203.3056,203.4352,203.1461,203.4352,7591.0
2024-03-07 15:10:00,204.09,204.26,204.06,204.19,6039.0,203.4352,203.6047,203.4053,203.5349,6039.0
2024-03-07 15:20:00,204.17,204.37,204.16,204.25,14344.0,203.5149,203.7143,203.505,203.5947,14344.0
2024-03-07 15:30:00,204.23,204.36,204.18,204.36,15132.0,203.5748,203.7043,203.5249,203.7043,15132.0
2024-03-07 15:40:00,204.36,204.56,204.29,204.54,14266.0,203.7043,203.9037,203.6346,203.8838,14266.0
2024-03-07 15:50:00,204.57,205.05,204.45,204.86,122112.0,203.9137,204.3921,203.794,204.2027,122112.0
2024-03-08 09:30:00,204.28,204.8,204.03,204.63,12869.0,203.6246,204.1429,203.3754,203.9735,12869.0
2024-03-08 09:40:00,204.74,205.09,204.74,204.94,8102.0,204.0831,204.432,204.0831,204.2825,8102.0
2024-03-08 09:50:00,204.88,205.66,204.63,205.62,7241.0,204.2227,205.0002,203.9735,204.9603,7241.0
2024-03-08 10:00:00,205.65,206.2,205.65,206.2,9592.0,204.9902,205.5384,204.9902,205.5384,9592.0
2024-03-08 10:10:00,206.37,206.37,205.72,205.72,4305.0,205.7079,205.7079,205.06,205.06,4305.0
2024-03-08 10:20:00,205.67,205.78,205.26,205.42,8425.0,205.0101,205.1198,204.6014,204.7609,8425.0
2024-03-08 10:30:00,205.36,205.64,205.22,205.64,6221.0,204.7011,204.9802,204.5616,204.9802,6221.0
2024-03-08 10:40:00,205.59,206.53,205.53,206.33,10372.0,204.9304,205.8674,204.8706,205.668,10372.0
2024-03-08 10:50:00,206.28,206.53,206.21,206.53,9382.0,205.6182,205.8674,205.5484,205.8674,9382.0
2024-03-08 11:00:00,206.53,206.64,206.27,206.27,4589.0,205.8674,205.977,205.6082,205.6082,4589.0
2024-03-08 11:10:00,206.23,206.34,206.16,206.28,5018.0,205.5683,205.678,205.4986,205.6182,5018.0
2024-03-08 11:20:00,206.23,206.29,205.81,205.88,4901.0,205.5683,205.6281,205.1497,205.2195,4901.0
2024-03-08 11:30:00,205.98,206.0,205.57,205.63,5796.0,205.3191,205.3391,204.9105,204.9703,5796.0
2024-03-08 11:40:00,205.76,205.92,205.52,205.85,5849.0,205.0998,205.2593,204.8606,205.1896,5849.0
2024-03-08 11:50:00,205.78,205.95,205.67,205.72,4015.0,205.1198,205.2892,205.0101,205.06,4015.0
2024-03-08 12:00:00,205.72,205.97,205.72,205.94,2922.0,205.06,205.3092,205.06,205.2793,2922.0
2024-03-08 12:10:00,205.92,206.11,205.83,205.83,3900.0,205.2593,205.4487,205.1696,205.1696,3900.0
2024-03-08 12:20:00,205.8,205.92,205.67,205.85,5565.0,205.1397,205.2593,205.0101,205.1896,5565.0
2024-03-08 12:30:00,205.88,206.12,205.79,206.12,3654.0,205.2195,205.4587,205.1297,205.4587,3654.0
2024-03-08 12:40:00,206.05,206.18,205.81,205.87,4774.0,205.3889,205.5185,205.1497,205.2095,4774.0
2024-03-08 12:50:00,205.9,205.9,205.39,205.62,7356.0,205.2394,205.2394,204.731,204.9603,7356.0
2024-03-08 13:00:00,205.54,205.55,205.21,205.52,5374.0,204.8806,204.8905,204.5516,204.8606,5374.0
2024-03-08 13:10:00,205.47,205.58,205.32,205.52,5406.0,204.8108,204.9204,204.6613,204.8606,5406.0
2024-03-08 13:20:00,205.5,205.5,205.05,205.05,5205.0,204.8407,204.8407,204.3921,204.3921,5205.0
2024-03-08 13:30:00,205.03,205.2,204.74,204.74,6691.0,204.3722,204.5416,204.0831,204.0831,6691.0
2024-03-08 13:40:00,204.72,204.79,204.59,204.61,4400.0,204.0632,204.133,203.9336,203.9535,4400.0
2024-03-08 13:50:00,204.63,204.91,204.63,204.85,4153.0,203.9735,204.2526,203.9735,204.1928,4153.0
2024-03-08 14:00:00,204.84,205.12,204.8,205.0,7648.0,204.1828,204.4619,204.1429,204.3423,7648.0
2024-03-08 14:10:00,205.02,205.37,205.01,205.28,6691.0,204.3622,204.7111,204.3523,204.6214,6691.0
2024-03-08 14:20:00,205.31,205.82,205.26,205.8,5729.0,204.6513,205.1597,204.6014,205.1397,5729.0
2024-03-08 14:30:00,205.79,206.02,205.77,205.9,19352.0,205.1297,205.359,205.1098,205.2394,19352.0
2024-03-08 14:40:00,205.87,206.03,205.85,206.02,5927.0,205.2095,205.369,205.1896,205.359,5927.0
2024-03-08 14:50:00,206.04,206.2,205.9,205.98,6019.0,205.3789,205.5384,205.2394,205.3191,6019.0
2024-03-08 15:00:00,205.98,206.15,205.74,205.75,5539.0,205.3191,205.4886,205.0799,205.0899,5539.0
2024-03-08 15:10:00,205.65,205.73,205.51,205.73,7113.0,204.9902,205.0699,204.8506,205.0699,7113.0
2024-03-08 15:20:00,205.66,205.93,205.58,205.58,8240.0,205.0002,205.2693,204.9204,204.9204,8240.0
2024-03-08 15:30:00,205.58,205.79,205.55,205.61,6877.0,204.9204,205.1297,204.8905,204.9503,6877.0
2024-03-08 15:40:00,205.65,205.76,205.57,205.75,12527.0,204.9902,205.0998,204.9105,205.0899,12527.0
2024-03-08 15:50:00,205.7,205.85,205.5,205.67,91636.0,205.04,205.1896,204.8407,205.0101,91636.0
2024-03-11 09:30:00,205.4,205.64,204.27,204.49,16049.0,204.741,204.9802,203.6146,203.8339,16049.0
2024-03-11 09:40:00,204.48,204.56,203.9,203.93,5737.0,203.824,203.9037,203.2458,203.2757,5737.0
2024-03-11 09:50:00,204.0,204.26,203.79,204.0,6735.0,203.3455,203.6047,203.1362,203.3455,6735.0
2024-03-11 10:00:00,203.95,204.07,203.4,203.6,7564.0,203.2957,203.4153,202.7474,202.9468,7564.0
2024-03-11 10:10:00,203.54,203.68,203.38,203.55,10853.0,202.887,203.0265,202.7275,202.8969,10853.0
2024-03-11 10:20:00,203.57,203.82,203.17,203.41,8188.0,202.9169,203.1661,202.5182,202.7574,8188.0
2024-03-11 10:30:00,203.41,203.66,203.36,203.65,8296.0,202.7574,203.0066,202.7075,202.9966,8296.0
2024-03-11 10:40:00,203.65,203.78,203.39,203.56,13562.0,202.9966,203.1262,202.7374,202.9069,13562.0
2024-03-11 10:50:00,203.52,204.05,203.51,204.02,11118.0,202.867,203.3953,202.8571,203.3654,11118.0
2024-03-11 11:00:00,203.98,204.36,203.98,204.09,11007.0,203.3256,203.7043,203.3256,203.4352,11007.0
2024-03-11 11:10:00,204.06,204.07,203.42,203.45,9734.0,203.4053,203.4153,202.7674,202.7973,9734.0
2024-03-11 11:20:00,203.37,203.37,202.89,202.89,15078.0,202.7175,202.7175,202.2391,202.2391,15078.0
2024-03-11 11:30:00,202.94,203.05,202.78,202.91,9965.0,202.2889,202.3985,202.1294,202.259,9965.0
2024-03-11 11:40:00,202.95,203.22,202.86,203.22,8764.0,202.2989,202.568,202.2091,202.568,8764.0
2024-03-11 11:50:00,203.18,203.53,203.18,203.44,9442.0,202.5281,202.877,202.5281,202.7873,9442.0
2024-03-11 12:00:00,203.41,203.49,203.27,203.31,6793.0,202.7574,202.8371,202.6178,202.6577,6793.0
2024-03-11 12:10:00,203.34,203.74,203.26,203.74,6288.0,202.6876,203.0863,202.6079,203.0863,6288.0
2024-03-11 12:20:00,203.71,203.81,203.59,203.67,7231.0,203.0564,203.1561,202.9368,203.0166,7231.0
2024-03-11 12:30:00,203.69,203.91,203.66,203.91,6157.0,203.0365,203.2558,203.0066,203.2558,6157.0
2024-03-11 12:40:00,203.89,204.11,203.85,203.99,5199.0,203.2358,203.4551,203.196,203.3355,5199.0
2024-03-11 12:50:00,204.05,204.23,203.95,203.98,5831.0,203.3953,203.5748,203.2957,203.3256,5831.0
2024-03-11 13:00:00,203.99,204.24,203.98,204.23,6633.0,203.3355,203.5847,203.3256,203.5748,6633.0
2024-03-11 13:10:00,204.25,204.25,203.92,204.07,4981.0,203.5947,203.5947,203.2657,203.4153,4981.0
2024-03-11 13:20:00,204.11,204.23,204.08,204.17,4546.0,203.4551,203.5748,203.4252,203.5149,4546.0
2024-03-11 13:30:00,204.18,204.4,204.18,204.25,5902.0,203.5249,203.7442,203.5249,203.5947,5902.0
2024-03-11 13:40:00,204.27,204.32,204.15,204.23,7290.0,203.6146,203.6645,203.495,203.5748,7290.0
2024-03-11 13:50:00,204.17,204.38,204.17,204.37,6806.0,203.5149,203.7243,203.5149,203.7143,6806.0
2024-03-11 14:00:00,204.39,204.45,204.25,204.36,6571.0,203.7342,203.794,203.5947,203.7043,6571.0
2024-03-11 14:10:00,204.39,204.39,204.12,204.2,7398.0,203.7342,203.7342,203.4651,203.5448,7398.0
2024-03-11 14:20:00,204.26,204.38,204.13,204.38,10373.0,203.6047,203.7243,203.4751,203.7243,10373.0
2024-03-11 14:30:00,204.36,204.4,204.17,204.22,7696.0,203.7043,203.7442,203.5149,203.5648,7696.0
2024-03-11 14:40:00,204.19,204.4,204.19,204.33,6463.0,203.5349,203.7442,203.5349,203.6744,6463.0
2024-03-11 14:50:00,204.36,204.42,204.3,204.42,7921.0,203.7043,203.7641,203.6445,203.7641,7921.0
2024-03-11 15:00:00,204.43,204.62,204.43,204.49,8411.0,203.7741,203.9635,203.7741,203.8339,8411.0
2024-03-11 15:10:00,204.48,204.48,204.24,204.36,7356.0,203.824,203.824,203.5847,203.7043,7356.0
2024-03-11 15:20:00,204.38,204.57,204.35,204.51,10122.0,203.7243,203.9137,203.6944,203.8539,10122.0
2024-03-11 15:30:00,204.52,204.55,204.3,204.37,7966.0,203.8638,203.8937,203.6445,203.7143,7966.0
2024-03-11 15:40:00,204.38,204.6,204.06,204.11,12903.0,203.7243,203.9436,203.4053,203.4551,12903.0
2024-03-11 15:50:00,204.03,204.48,203.95,204.18,59551.0,203.3754,203.824,203.2957,203.5249,59551.0
2024-03-12 09:30:00,205.2,205.99,204.91,205.48,21629.0,204.5416,205.3291,204.2526,204.8207,21629.0
2024-03-12 09:40:00,205.46,205.73,205.11,205.31,11573.0,204.8008,205.0699,204.4519,204.6513,11573.0
2024-03-12 09:50:00,205.45,205.72,205.22,205.68,8409.0,204.7908,205.06,204.5616,205.0201,8409.0
2024-03-12 10:00:00,205.65,205.75,205.27,205.27,13175.0,204.9902,205.0899,204.6114,204.6114,13175.0
2024-03-12 10:10:00,205.33,205.77,205.11,205.73,11380.0,204.6712,205.1098,204.4519,205.0699,11380.0
2024-03-12 10:20:00,205.73,206.29,205.71,206.14,13191.0,205.0699,205.6281,205.05,205.4786,13191.0
2024-03-12 10:30:00,206.11,206.34,205.86,206.18,14313.0,205.4487,205.678,205.1995,205.5185,14313.0
2024-03-12 10:40:00,206.27,206.27,205.77,205.8,18671.0,205.6082,205.6082,205.1098,205.1397,18671.0
2024-03-12 10:50:00,205.81,206.51,205.81,206.51,13452.0,205.1497,205.8474,205.1497,205.8474,13452.0
2024-03-12 11:00:00,206.55,206.59,206.36,206.52,7600.0,205.8873,205.9272,205.6979,205.8574,7600.0
2024-03-12 11:10:00,206.5,206.76,206.49,206.61,11518.0,205.8375,206.0966,205.8275,205.9471,11518.0
2024-03-12 11:20:00,206.59,206.7,206.52,206.54,17671.0,205.9272,206.0368,205.8574,205.8773,17671.0
2024-03-12 11:30:00,206.56,206.84,206.41,206.84,9506.0,205.8973,206.1764,205.7478,206.1764,9506.0
2024-03-12 11:40:00,206.83,206.86,206.61,206.61,11831.0,206.1664,206.1963,205.9471,205.9471,11831.0
2024-03-12 11:50:00,206.62,206.74,206.57,206.63,7192.0,205.9571,206.0767,205.9072,205.9671,7192.0
2024-03-12 12:00:00,206.65,206.77,206.51,206.65,9942.0,205.987,206.1066,205.8474,205.987,9942.0
2024-03-12 12:10:00,206.67,206.93,206.67,206.83,15398.0,206.0069,206.2661,206.0069,206.1664,15398.0
2024-03-12 12:20:00,206.84,207.26,206.78,207.26,11847.0,206.1764,206.595,206.1166,206.595,11847.0
2024-03-12 12:30:00,207.23,207.23,206.89,207.0,10471.0,206.5651,206.5651,206.2262,206.3359,10471.0
2024-03-12 12:40:00,207.0,207.06,206.76,206.86,9890.0,206.3359,206.3957,206.0966,206.1963,9890.0
2024-03-12 12:50:00,206.84,207.17,206.78,207.16,19217.0,206.1764,206.5053,206.1166,206.4954,19217.0
2024-03-12 13:00:00,207.18,207.18,206.79,206.81,10995.0,206.5153,206.5153,206.1265,206.1465,10995.0
2024-03-12 13:10:00,206.79,207.36,206.69,207.32,11485.0,206.1265,206.6947,206.0269,206.6548,11485.0
2024-03-12 13:20:00,207.37,207.43,207.21,207.24,4551.0,206.7047,206.7645,206.5452,206.5751,4551.0
2024-03-12 13:30:00,207.29,207.36,207.21,207.36,2852.0,206.6249,206.6947,206.5452,206.6947,2852.0
2024-03-12 13:40:00,207.4,207.64,207.36,207.58,4008.0,206.7346,206.9738,206.6947,206.914,4008.0
2024-03-12 13:50:00,207.54,207.6,207.45,207.59,4364.0,206.8741,206.9339,206.7844,206.924,4364.0
2024-03-12 14:00:00,207.52,207.54,207.41,207.49,4788.0,206.8542,206.8741,206.7446,206.8243,4788.0
2024-03-12 14:10:00,207.5,207.6,207.35,207.5,10055.0,206.8343,206.9339,206.6847,206.8343,10055.0
2024-03-12 14:20:00,207.53,207.89,207.5,207.79,7579.0,206.8642,207.223,206.8343,207.1233,7579.0
2024-03-12 14:30:00,207.81,207.94,207.68,207.8,10312.0,207.1433,207.2729,207.0137,207.1333,10312.0
2024-03-12 14:40:00,207.75,207.78,207.32,207.56,7072.0,207.0835,207.1134,206.6548,206.8941,7072.0
2024-03-12 14:50:00,207.58,207.81,207.53,207.7,6201.0,206.914,207.1433,206.8642,207.0336,6201.0
2024-03-12 15:00:00,207.7,207.72,207.49,207.49,5500.0,207.0336,207.0536,206.8243,206.8243,5500.0
2024-03-12 15:10:00,207.52,207.52,207.28,207.28,7646.0,206.8542,206.8542,206.615,206.615,7646.0
2024-03-12 15:20:00,207.28,207.5,207.25,207.47,9687.0,206.615,206.8343,206.5851,206.8044,9687.0
2024-03-12 15:30:00,207.47,207.47,207.15,207.17,7655.0,206.8044,206.8044,206.4854,206.5053,7655.0
2024-03-12 15:40:00,207.15,207.25,206.91,206.93,16491.0,206.4854,206.5851,206.2462,206.2661,16491.0
2024-03-12 15:50:00,206.68,207.19,206.68,207.03,73045.0,206.0169,206.5253,206.0169,206.3658,73045.0
2024-03-13 09:30:00,207.34,207.34,206.69,206.85,31021.0,206.6748,206.6748,206.0269,206.1863,31021.0
2024-03-13 09:40:00,206.85,207.25,206.55,207.0,30915.0,206.1863,206.5851,205.8873,206.3359,30915.0
2024-03-13 09:50:00,207.19,207.95,207.11,207.95,8691.0,206.5253,207.2828,206.4455,207.2828,8691.0
2024-03-13 10:00:00,207.78,208.0,207.67,207.76,12927.0,207.1134,207.3327,207.0037,207.0934,12927.0
2024-03-13 10:10:00,207.75,207.87,207.46,207.61,10458.0,207.0835,207.2031,206.7944,206.9439,10458.0
2024-03-13 10:20:00,207.65,207.7,207.48,207.5,7347.0,206.9838,207.0336,206.8143,206.8343,7347.0
2024-03-13 10:30:00,207.55,207.75,207.41,207.5,7169.0,206.8841,207.0835,206.7446,206.8343,7169.0
2024-03-13 10:40:00,207.45,207.45,207.33,207.4,5344.0,206.7844,206.7844,206.6648,206.7346,5344.0
2024-03-13 10:50:00,207.39,207.87,207.38,207.86,12401.0,206.7246,207.2031,206.7146,207.1931,12401.0
2024-03-13 11:00:00,207.85,207.88,207.67,207.87,11027.0,207.1831,207.213,207.0037,207.2031,11027.0
2024-03-13 11:10:00,207.87,208.0,207.77,207.78,15192.0,207.2031,207.3327,207.1034,207.1134,15192.0
2024-03-13 11:20:00,207.84,207.9,207.58,207.58,6713.0,207.1732,207.233,206.914,206.914,6713.0
2024-03-13 11:30:00,207.61,207.73,207.58,207.59,5437.0,206.9439,207.0635,206.914,206.924,5437.0
2024-03-13 11:40:00,207.58,207.99,207.55,207.96,6613.0,206.914,207.3227,206.8841,207.2928,6613.0
2024-03-13 11:50:00,207.98,207.98,207.78,207.84,5830.0,207.3127,207.3127,207.1134,207.1732,5830.0
2024-03-13 12:00:00,207.87,207.94,207.8,207.83,8963.0,207.2031,207.2729,207.1333,207.1632,8963.0
2024-03-13 12:10:00,207.85,207.95,207.7,207.74,8537.0,207.1831,207.2828,207.0336,207.0735,8537.0
2024-03-13 12:20:00,207.74,207.86,207.63,207.71,6278.0,207.0735,207.1931,206.9638,207.0436,6278.0
2024-03-13 12:30:00,207.68,207.88,207.67,207.88,6612.0,207.0137,207.213,207.0037,207.213,6612.0
2024-03-13 12:40:00,207.84,207.91,207.77,207.87,4141.0,207.1732,207.2429,207.1034,207.2031,4141.0
2024-03-13 12:50:00,207.83,207.96,207.79,207.94,5053.0,207.1632,207.2928,207.1233,207.2729,5053.0
2024-03-13 13:00:00,207.95,208.56,207.93,208.54,11036.0,207.2828,207.8909,207.2629,207.8709,11036.0
2024-03-13 13:10:00,208.52,208.56,208.32,208.33,6976.0,207.851,207.8909,207.6516,207.6616,6976.0
2024-03-13 13:20:00,208.36,208.8,208.28,208.64,42663.0,207.6915,208.1301,207.6118,207.9706,42663.0
2024-03-13 13:30:00,208.71,208.9,208.48,208.69,21406.0,208.0404,208.2298,207.8111,208.0204,21406.0
2024-03-13 13:40:00,208.77,209.05,208.77,209.05,8697.0,208.1002,208.3793,208.1002,208.3793,8697.0
2024-03-13 13:50:00,209.07,209.13,208.89,209.12,11942.0,208.3992,208.459,208.2198,208.4491,11942.0
2024-03-13 14:00:00,209.07,209.08,208.84,208.84,7952.0,208.3992,208.4092,208.17,208.17,7952.0
2024-03-13 14:10:00,208.81,209.04,208.68,209.0,13581.0,208.1401,208.3693,208.0105,208.3294,13581.0
2024-03-13 14:20:00,209.01,209.1,208.9,208.99,19060.0,208.3394,208.4291,208.2298,208.3195,19060.0
2024-03-13 14:30:00,209.0,209.1,208.93,208.96,8674.0,208.3294,208.4291,208.2597,208.2896,8674.0
2024-03-13 14:40:00,208.98,209.02,208.54,208.66,30527.0,208.3095,208.3494,207.8709,207.9905,30527.0
2024-03-13 14:50:00,208.68,208.79,208.48,208.5,10510.0,208.0105,208.1201,207.8111,207.8311,10510.0
2024-03-13 15:00:00,208.57,208.6,208.24,208.29,16889.0,207.9008,207.9307,207.5719,207.6217,16889.0
2024-03-13 15:10:00,208.29,208.62,208.2,208.56,10761.0,207.6217,207.9507,207.532,207.8909,10761.0
2024-03-13 15:20:00,208.53,208.64,208.03,208.18,10335.0,207.861,207.9706,207.3626,207.5121,10335.0
2024-03-13 15:30:00,208.19,208.41,208.18,208.39,13152.0,207.522,207.7413,207.5121,207.7214,13152.0
2024-03-13 15:40:00,208.39,208.43,208.22,208.31,13274.0,207.7214,207.7613,207.552,207.6417,13274.0
2024-03-13 15:50:00,208.27,208.82,208.03,208.53,78036.0,207.6018,208.15,207.3626,207.861,78036.0
2024-03-14 09:30:00,209.56,209.56,208.62,209.09,26766.0,208.8877,208.8877,207.9507,208.4192,26766.0
2024-03-14 09:40:00,209.05,209.36,208.86,209.36,10102.0,208.3793,208.6883,208.1899,208.6883,10102.0
2024-03-14 09:50:00,209.21,209.28,208.86,208.88,28687.0,208.5388,208.6086,208.1899,208.2098,28687.0
2024-03-14 10:00:00,208.83,209.34,208.78,209.23,11743.0,208.16,208.6684,208.1102,208.5587,11743.0
2024-03-14 10:10:00,209.25,209.71,209.22,209.66,39669.0,208.5786,209.0372,208.5487,208.9873,39669.0
2024-03-14 10:20:00,209.67,209.7,209.15,209.22,20482.0,208.9973,209.0272,208.479,208.5487,20482.0
2024-03-14 10:30:00,209.21,209.22,208.98,209.16,9713.0,208.5388,208.5487,208.3095,208.4889,9713.0
2024-03-14 10:40:00,209.18,209.18,209.03,209.09,10970.0,208.5089,208.5089,208.3594,208.4192,10970.0
2024-03-14 10:50:00,209.09,209.17,208.41,208.58,7930.0,208.4192,208.4989,207.7413,207.9108,7930.0
2024-03-14 11:00:00,208.71,208.95,208.54,208.63,5322.0,208.0404,208.2796,207.8709,207.9606,5322.0
2024-03-14 11:10:00,208.67,208.84,208.55,208.84,6660.0,208.0005,208.17,207.8809,208.17,6660.0
2024-03-14 11:20:00,208.85,208.87,208.67,208.87,5448.0,208.1799,208.1999,208.0005,208.1999,5448.0
2024-03-14 11:30:00,208.87,209.1,208.83,208.89,7722.0,208.1999,208.4291,208.16,208.2198,7722.0
2024-03-14 11:40:00,208.94,208.97,208.74,208.89,9108.0,208.2696,208.2995,208.0703,208.2198,9108.0
2024-03-14 11:50:00,208.9,208.99,208.84,208.94,17793.0,208.2298,208.3195,208.17,208.2696,17793.0
2024-03-14 12:00:00,208.94,208.94,208.41,208.47,5391.0,208.2696,208.2696,207.7413,207.8012,5391.0
2024-03-14 12:10:00,208.5,208.55,208.3,208.31,3142.0,207.8311,207.8809,207.6317,207.6417,3142.0
2024-03-14 12:20:00,208.31,208.86,208.31,208.69,5939.0,207.6417,208.1899,207.6417,208.0204,5939.0
2024-03-14 12:30:00,208.74,208.83,208.6,208.63,7381.0,208.0703,208.16,207.9307,207.9606,7381.0
2024-03-14 12:40:00,208.66,208.72,208.56,208.57,15142.0,207.9905,208.0503,207.8909,207.9008,15142.0
2024-03-14 12:50:00,208.6,208.68,208.4,208.46,8269.0,207.9307,208.0105,207.7314,207.7912,8269.0
2024-03-14 13:00:00,208.38,208.4,208.24,208.34,3843.0,207.7114,207.7314,207.5719,207.6716,3843.0
2024-03-14 13:10:00,208.31,208.51,208.22,208.28,6216.0,207.6417,207.841,207.552,207.6118,6216.0
2024-03-14 13:20:00,208.24,208.37,208.19,208.19,9484.0,207.5719,207.7015,207.522,207.522,9484.0
2024-03-14 13:30:00,208.15,208.25,207.98,208.25,5470.0,207.4822,207.5819,207.3127,207.5819,5470.0
2024-03-14 13:40:00,208.21,208.21,207.93,207.96,20080.0,207.542,207.542,207.2629,207.2928,20080.0
2024-03-14 13:50:00,208.01,208.07,207.93,208.02,18462.0,207.3426,207.4024,207.2629,207.3526,18462.0
2024-03-14 14:00:00,208.02,208.15,207.88,208.01,32825.0,207.3526,207.4822,207.213,207.3426,32825.0
2024-03-14 14:10:00,207.95,207.95,207.56,207.56,6785.0,207.2828,207.2828,206.8941,206.8941,6785.0
2024-03-14 14:20:00,207.51,207.55,207.15,207.17,10435.0,206.8442,206.8841,206.4854,206.5053,10435.0
2024-03-14 14:30:00,207.11,207.27,206.89,207.07,10228.0,206.4455,206.605,206.2262,206.4056,10228.0
2024-03-14 14:40:00,207.1,207.45,207.1,207.25,8653.0,206.4355,206.7844,206.4355,206.5851,8653.0
2024-03-14 14:50:00,207.25,207.29,206.89,206.9,9812.0,206.5851,206.6249,206.2262,206.2362,9812.0
2024-03-14 15:00:00,206.86,206.9,206.37,206.37,19786.0,206.1963,206.2362,205.7079,205.7079,19786.0
2024-03-14 15:10:00,206.34,207.01,206.25,206.84,47975.0,205.678,206.3458,205.5883,206.1764,47975.0
2024-03-14 15:20:00,206.84,206.91,206.53,206.55,14941.0,206.1764,206.2462,205.8674,205.8873,14941.0
2024-03-14 15:30:00,206.52,206.52,206.15,206.49,25324.0,205.8574,205.8574,205.4886,205.8275,25324.0
2024-03-14 15:40:00,206.51,206.82,206.43,206.66,36322.0,205.8474,206.1564,205.7677,205.997,36322.0
2024-03-14 15:50:00,206.7,207.12,206.61,206.99,176876.0,206.0368,206.4555,205.9471,206.3259,176876.0
2024-03-15 09:30:00,204.71,205.73,204.57,205.14,195534.0,204.0532,205.0699,203.9137,204.4818,195534.0
2024-03-15 09:40:00,205.14,205.67,204.81,205.34,26063.0,204.4818,205.0101,204.1529,204.6812,26063.0
2024-03-15 09:50:00,205.6,205.66,204.75,205.59,19703.0,204.9404,205.0002,204.0931,204.9304,19703.0
2024-03-15 10:00:00,205.47,205.84,205.28,205.81,58292.0,204.8108,205.1796,204.6214,205.1497,58292.0
2024-03-15 10:10:00,206.02,206.85,205.97,206.52,25516.0,205.359,206.1863,205.3092,205.8574,25516.0
2024-03-15 10:20:00,206.48,206.6,206.36,206.42,18021.0,205.8175,205.9371,205.6979,205.7577,18021.0
2024-03-15 10:30:00,206.34,206.49,206.03,206.09,13598.0,205.678,205.8275,205.369,205.4288,13598.0
2024-03-15 10:40:00,206.09,206.6,206.09,206.49,24710.0,205.4288,205.9371,205.4288,205.8275,24710.0
2024-03-15 10:50:00,206.52,207.19,206.42,207.11,31518.0,205.8574,206.5253,205.7577,206.4455,31518.0
2024-03-15 11:00:00,207.11,207.17,206.63,206.75,13057.0,206.4455,206.5053,205.9671,206.0867,13057.0
2024-03-15 11:10:00,206.77,207.0,206.61,206.61,36013.0,206.1066,206.3359,205.9471,205.9471,36013.0
2024-03-15 11:20:00,206.6,206.77,206.49,206.69,12722.0,205.9371,206.1066,205.8275,206.0269,12722.0
2024-03-15 11:30:00,206.65,206.98,206.62,206.8,16964.0,205.987,206.3159,205.9571,206.1365,16964.0
2024-03-15 11:40:00,206.76,206.77,205.91,205.91,47687.0,206.0966,206.1066,205.2494,205.2494,47687.0
2024-03-15 11:50:00,205.84,206.02,205.5,205.61,10068.0,205.1796,205.359,204.8407,204.9503,10068.0
2024-03-15 12:00:00,205.53,205.67,205.45,205.55,9914.0,204.8706,205.0101,204.7908,204.8905,9914.0
2024-03-15 12:10:00,205.56,205.58,205.28,205.37,20398.0,204.9005,204.9204,204.6214,204.7111,20398.0
2024-03-15 12:20:00,205.4,205.58,205.02,205.09,8153.0,204.741,204.9204,204.3622,204.432,8153.0
2024-03-15 12:30:00,205.13,205.32,205.0,205.3,11621.0,204.4719,204.6613,204.3423,204.6413,11621.0
2024-03-15 12:40:00,205.41,205.41,205.21,205.26,9959.0,204.751,204.751,204.5516,204.6014,9959.0
2024-03-15 12:50:00,205.31,205.31,204.95,205.03,16806.0,204.6513,204.6513,204.2924,204.3722,16806.0
2024-03-15 13:00:00,205.16,205.24,205.07,205.15,9519.0,204.5018,204.5815,204.4121,204.4918,9519.0
2024-03-15 13:10:00,205.15,205.32,205.12,205.22,8712.0,204.4918,204.6613,204.4619,204.5616,8712.0
2024-03-15 13:20:00,205.23,205.42,205.17,205.18,8547.0,204.5715,204.7609,204.5117,204.5217,8547.0
2024-03-15 13:30:00,205.21,205.21,204.9,204.97,31880.0,204.5516,204.5516,204.2426,204.3124,31880.0
2024-03-15 13:40:00,204.92,205.06,204.85,204.93,21942.0,204.2625,204.4021,204.1928,204.2725,21942.0
2024-03-15 13:50:00,204.93,205.04,204.8,205.01,9986.0,204.2725,204.3822,204.1429,204.3523,9986.0
2024-03-15 14:00:00,204.98,204.99,204.63,204.87,18837.0,204.3223,204.3323,203.9735,204.2127,18837.0
2024-03-15 14:10:00,204.92,204.97,204.57,204.73,7596.0,204.2625,204.3124,203.9137,204.0731,7596.0
2024-03-15 14:20:00,204.73,204.84,204.57,204.8,9892.0,204.0731,204.1828,203.9137,204.1429,9892.0
2024-03-15 14:30:00,204.83,205.05,204.81,205.05,6615.0,204.1728,204.3921,204.1529,204.3921,6615.0
2024-03-15 14:40:00,205.06,205.17,204.59,204.6,13608.0,204.4021,204.5117,203.9336,203.9436,13608.0
2024-03-15 14:50:00,204.55,204.65,204.42,204.42,12145.0,203.8937,203.9934,203.7641,203.7641,12145.0
2024-03-15 15:00:00,204.47,204.48,204.1,204.1,14487.0,203.814,203.824,203.4452,203.4452,14487.0
2024-03-15 15:10:00,204.12,204.31,203.99,204.27,14820.0,203.4651,203.6545,203.3355,203.6146,14820.0
2024-03-15 15:20:00,204.32,204.34,204.0,204.1,14870.0,203.6645,203.6844,203.3455,203.4452,14870.0
2024-03-15 15:30:00,204.06,204.28,203.97,204.07,17256.0,203.4053,203.6246,203.3156,203.4153,17256.0
2024-03-15 15:40:00,204.08,204.18,203.9,204.16,25772.0,203.4252,203.5249,203.2458,203.505,25772.0
2024-03-15 15:50:00,204.35,204.68,204.08,204.62,152883.0,203.6944,204.0233,203.4252,203.9635,152883.0
2024-03-18 09:30:00,206.09,206.69,205.9,206.01,25462.0,205.4288,206.0269,205.2394,205.349,25462.0
2024-03-18 09:40:00,206.15,206.24,205.26,205.27,26011.0,205.4886,205.5783,204.6014,204.6114,26011.0
2024-03-18 09:50:00,205.29,205.65,205.01,205.38,31710.0,204.6314,204.9902,204.3523,204.7211,31710.0
2024-03-18 10:00:00,205.34,205.61,205.05,205.16,27624.0,204.6812,204.9503,204.3921,204.5018,27624.0
2024-03-18 10:10:00,205.15,205.56,205.02,205.43,30455.0,204.4918,204.9005,204.3622,204.7709,30455.0
2024-03-18 10:20:00,205.51,206.34,205.44,205.92,65244.0,204.8506,205.678,204.7809,205.2593,65244.0
2024-03-18 10:30:00,206.0,206.35,205.92,206.06,115353.0,205.3391,205.688,205.2593,205.3989,115353.0
2024-03-18 10:40:00,206.13,206.3,205.96,206.15,16499.0,205.4687,205.6381,205.2992,205.4886,16499.0
2024-03-18 10:50:00,206.14,206.66,206.14,206.45,41273.0,205.4786,205.997,205.4786,205.7876,41273.0
2024-03-18 11:00:00,206.49,206.86,206.36,206.79,13653.0,205.8275,206.1963,205.6979,206.1265,13653.0
2024-03-18 11:10:00,206.79,206.9,206.58,206.62,19514.0,206.1265,206.2362,205.9172,205.9571,19514.0
2024-03-18 11:20:00,206.62,206.86,206.52,206.74,74908.0,205.9571,206.1963,205.8574,206.0767,74908.0
2024-03-18 11:30:00,206.74,206.77,206.54,206.66,17432.0,206.0767,206.1066,205.8773,205.997,17432.0
2024-03-18 11:40:00,206.68,206.88,206.68,206.85,65156.0,206.0169,206.2163,206.0169,206.1863,65156.0
2024-03-18 11:50:00,206.83,206.87,206.42,206.5,14315.0,206.1664,206.2063,205.7577,205.8375,14315.0
2024-03-18 12:00:00,206.51,206.51,206.09,206.1,5213.0,205.8474,205.8474,205.4288,205.4388,5213.0
2024-03-18 12:10:00,206.13,206.35,206.11,206.33,23440.0,205.4687,205.688,205.4487,205.668,23440.0
2024-03-18 12:20:00,206.34,206.62,206.29,206.55,6155.0,205.678,205.9571,205.6281,205.8873,6155.0
2024-03-18 12:30:00,206.46,206.56,206.24,206.26,12276.0,205.7976,205.8973,205.5783,205.5982,12276.0
2024-03-18 12:40:00,206.19,206.34,206.18,206.26,4176.0,205.5285,205.678,205.5185,205.5982,4176.0
2024-03-18 12:50:00,206.35,206.49,206.18,206.47,5190.0,205.688,205.8275,205.5185,205.8076,5190.0
2024-03-18 13:00:00,206.47,206.87,206.47,206.72,4831.0,205.8076,206.2063,205.8076,206.0568,4831.0
2024-03-18 13:10:00,206.68,206.81,206.63,206.72,10221.0,206.0169,206.1465,205.9671,206.0568,10221.0
2024-03-18 13:20:00,206.73,207.14,206.7,207.14,7835.0,206.0667,206.4754,206.0368,206.4754,7835.0
2024-03-18 13:30:00,207.09,207.26,206.92,207.08,86649.0,206.4256,206.595,206.2561,206.4156,86649.0
2024-03-18 13:40:00,207.05,207.17,206.99,207.1,9574.0,206.3857,206.5053,206.3259,206.4355,9574.0
2024-03-18 13:50:00,207.11,207.17,207.04,207.15,10716.0,206.4455,206.5053,206.3757,206.4854,10716.0
2024-03-18 14:00:00,207.12,207.44,207.07,207.43,95733.0,206.4555,206.7745,206.4056,206.7645,95733.0
2024-03-18 14:10:00,207.43,207.64,207.28,207.49,10842.0,206.7645,206.9738,206.615,206.8243,10842.0
2024-03-18 14:20:00,207.52,207.52,207.22,207.44,7288.0,206.8542,206.8542,206.5552,206.7745,7288.0
2024-03-18 14:30:00,207.45,207.55,207.36,207.42,7288.0,206.7844,206.8841,206.6947,206.7545,7288.0
2024-03-18 14:40:00,207.42,207.42,207.11,207.25,11490.0,206.7545,206.7545,206.4455,206.5851,11490.0
2024-03-18 14:50:00,207.24,207.44,207.24,207.25,61068.0,206.5751,206.7745,206.5751,206.5851,61068.0
2024-03-18 15:00:00,207.25,207.5,207.24,207.42,65104.0,206.5851,206.8343,206.5751,206.7545,65104.0
2024-03-18 15:10:00,207.42,207.69,207.38,207.65,71397.0,206.7545,207.0237,206.7146,206.9838,71397.0
2024-03-18 15:20:00,207.66,207.85,207.59,207.75,20920.0,206.9937,207.1831,206.924,207.0835,20920.0
2024-03-18 15:30:00,207.73,207.96,207.4,207.55,33680.0,207.0635,207.2928,206.7346,206.8841,33680.0
2024-03-18 15:40:00,207.57,207.66,207.1,207.1,55793.0,206.904,206.9937,206.4355,206.4355,55793.0
2024-03-18 15:50:00,207.08,207.14,206.45,206.5,255613.0,206.4156,206.4754,205.7876,205.8375,255613.0
2024-03-19 09:30:00,207.29,208.56,207.07,207.53,27835.0,206.6249,207.8909,206.4056,206.8642,27835.0
2024-03-19 09:40:00,207.49,208.16,207.42,207.87,32460.0,206.8243,207.4921,206.7545,207.2031,32460.0
2024-03-19 09:50:00,207.95,208.77,207.94,208.77,10366.0,207.2828,208.1002,207.2729,208.1002,10366.0
2024-03-19 10:00:00,208.68,208.75,208.17,208.23,11217.0,208.0105,208.0803,207.5021,207.5619,11217.0
2024-03-19 10:10:00,208.17,208.22,207.7,207.86,5508.0,207.5021,207.552,207.0336,207.1931,5508.0
2024-03-19 10:20:00,207.89,208.18,207.74,207.91,6586.0,207.223,207.5121,207.0735,207.2429,6586.0
2024-03-19 10:30:00,208.02,208.07,207.67,207.68,18663.0,207.3526,207.4024,207.0037,207.0137,18663.0
2024-03-19 10:40:00,207.68,207.94,207.59,207.66,5324.0,207.0137,207.2729,206.924,206.9937,5324.0
2024-03-19 10:50:00,207.66,207.7,207.35,207.52,7589.0,206.9937,207.0336,206.6847,206.8542,7589.0
2024-03-19 11:00:00,207.49,207.49,207.18,207.3,4459.0,206.8243,206.8243,206.5153,206.6349,4459.0
2024-03-19 11:10:00,207.27,207.52,207.13,207.41,9650.0,206.605,206.8542,206.4654,206.7446,9650.0
2024-03-19 11:20:00,207.39,207.47,207.13,207.44,6893.0,206.7246,206.8044,206.4654,206.7745,6893.0
2024-03-19 11:30:00,207.48,207.61,207.38,207.47,4521.0,206.8143,206.9439,206.7146,206.8044,4521.0
2024-03-19 11:40:00,207.5,207.66,207.47,207.63,4249.0,206.8343,206.9937,206.8044,206.9638,4249.0
2024-03-19 11:50:00,207.65,207.66,207.44,207.47,6726.0,206.9838,206.9937,206.7745,206.8044,6726.0
2024-03-19 12:00:00,207.53,207.71,207.42,207.67,3976.0,206.8642,207.0436,206.7545,207.0037,3976.0
2024-03-19 12:10:00,207.68,207.71,207.46,207.52,5409.0,207.0137,207.0436,206.7944,206.8542,5409.0
2024-03-19 12:20:00,207.54,207.59,207.4,207.55,10663.0,206.8741,206.924,206.7346,206.8841,10663.0
2024-03-19 12:30:00,207.55,207.91,207.55,207.9,9061.0,206.8841,207.2429,206.8841,207.233,9061.0
2024-03-19 12:40:00,207.84,208.16,207.84,208.1,5679.0,207.1732,207.4921,207.1732,207.4323,5679.0
2024-03-19 12:50:00,208.15,208.25,208.02,208.08,5093.0,207.4822,207.5819,207.3526,207.4124,5093.0
2024-03-19 13:00:00,208.06,208.2,207.79,207.83,7097.0,207.3925,207.532,207.1233,207.1632,7097.0
2024-03-19 13:10:00,207.85,207.94,207.6,207.6,4100.0,207.1831,207.2729,206.9339,206.9339,4100.0
2024-03-19 13:20:00,207.61,207.7,207.5,207.64,2900.0,206.9439,207.0336,206.8343,206.9738,2900.0
2024-03-19 13:30:00,207.65,207.75,207.42,207.49,8981.0,206.9838,207.0835,206.7545,206.8243,8981.0
2024-03-19 13:40:00,207.48,207.52,207.17,207.21,6267.0,206.8143,206.8542,206.5053,206.5452,6267.0
2024-03-19 13:50:00,207.31,207.34,207.16,207.16,6008.0,206.6449,206.6748,206.4954,206.4954,6008.0
2024-03-19 14:00:00,207.17,207.22,207.06,207.18,6781.0,206.5053,206.5552,206.3957,206.5153,6781.0
2024-03-19 14:10:00,207.21,207.32,207.14,207.15,5452.0,206.5452,206.6548,206.4754,206.4854,5452.0
2024-03-19 14:20:00,207.16,207.34,207.16,207.34,4656.0,206.4954,206.6748,206.4954,206.6748,4656.0
2024-03-19 14:30:00,207.39,207.45,207.3,207.32,7400.0,206.7246,206.7844,206.6349,206.6548,7400.0
2024-03-19 14:40:00,207.34,207.43,207.3,207.32,3968.0,206.6748,206.7645,206.6349,206.6548,3968.0
2024-03-19 14:50:00,207.35,207.44,207.3,207.33,8483.0,206.6847,206.7745,206.6349,206.6648,8483.0
2024-03-19 15:00:00,207.32,207.54,207.27,207.35,8432.0,206.6548,206.8741,206.605,206.6847,8432.0
2024-03-19 15:10:00,207.37,207.43,207.19,207.29,6559.0,206.7047,206.7645,206.5253,206.6249,6559.0
2024-03-19 15:20:00,207.32,207.39,207.17,207.28,5308.0,206.6548,206.7246,206.5053,206.615,5308.0
2024-03-19 15:30:00,207.3,207.57,207.23,207.56,9960.0,206.6349,206.904,206.5651,206.8941,9960.0
2024-03-19 15:40:00,207.61,207.81,207.56,207.72,16137.0,206.9439,207.1433,206.8941,207.0536,16137.0
2024-03-19 15:50:00,207.74,208.23,207.71,208.12,86567.0,207.0735,207.5619,207.0436,207.4523,86567.0
2024-03-20 09:30:00,208.59,209.24,207.97,208.62,23548.0,207.9208,208.5687,207.3028,207.9507,23548.0
2024-03-20 09:40:00,208.57,209.63,208.5,209.63,7169.0,207.9008,208.9574,207.8311,208.9574,7169.0
2024-03-20 09:50:00,209.48,209.83,209.28,209.37,17528.0,208.8079,209.1568,208.6086,208.6983,17528.0
2024-03-20 10:00:00,209.43,209.47,209.05,209.06,9449.0,208.7581,208.7979,208.3793,208.3893,9449.0
2024-03-20 10:10:00,209.05,210.0,209.01,210.0,11031.0,208.3793,209.3262,208.3394,209.3262,11031.0
2024-03-20 10:20:00,209.95,210.38,209.9,210.36,13480.0,209.2764,209.705,209.2266,209.6851,13480.0
2024-03-20 10:30:00,210.37,210.39,209.71,209.71,8982.0,209.6951,209.715,209.0372,209.0372,8982.0
2024-03-20 10:40:00,209.79,209.79,209.3,209.6,11373.0,209.1169,209.1169,208.6285,208.9275,11373.0
2024-03-20 10:50:00,209.58,210.03,209.55,209.99,7429.0,208.9076,209.3561,208.8777,209.3163,7429.0
2024-03-20 11:00:00,209.97,209.98,209.77,209.96,6160.0,209.2963,209.3063,209.097,209.2864,6160.0
2024-03-20 11:10:00,209.91,210.08,209.79,210.03,12955.0,209.2365,209.406,209.1169,209.3561,12955.0
2024-03-20 11:20:00,210.02,210.05,209.66,209.87,8735.0,209.3462,209.3761,208.9873,209.1967,8735.0
2024-03-20 11:30:00,209.85,209.88,209.65,209.67,5184.0,209.1767,209.2066,208.9774,208.9973,5184.0
2024-03-20 11:40:00,209.71,209.74,209.49,209.49,10339.0,209.0372,209.0671,208.8179,208.8179,10339.0
2024-03-20 11:50:00,209.59,209.64,209.46,209.6,6520.0,208.9176,208.9674,208.788,208.9275,6520.0
2024-03-20 12:00:00,209.55,210.14,209.5,210.05,12714.0,208.8777,209.4658,208.8278,209.3761,12714.0
2024-03-20 12:10:00,210.03,210.23,210.0,210.23,8257.0,209.3561,209.5555,209.3262,209.5555,8257.0
2024-03-20 12:20:00,210.24,210.41,210.24,210.27,12852.0,209.5655,209.7349,209.5655,209.5954,12852.0
2024-03-20 12:30:00,210.28,210.56,210.2,210.45,17759.0,209.6053,209.8844,209.5256,209.7748,17759.0
2024-03-20 12:40:00,210.42,210.43,210.2,210.22,5399.0,209.7449,209.7549,209.5256,209.5455,5399.0
2024-03-20 12:50:00,210.18,210.2,209.81,209.85,8793.0,209.5057,209.5256,209.1369,209.1767,8793.0
2024-03-20 13:00:00,209.82,210.0,209.61,209.64,8242.0,209.1468,209.3262,208.9375,208.9674,8242.0
2024-03-20 13:10:00,209.64,209.87,209.54,209.8,9757.0,208.9674,209.1967,208.8677,209.1269,9757.0
2024-03-20 13:20:00,209.84,209.89,209.72,209.87,5116.0,209.1668,209.2166,209.0471,209.1967,5116.0
2024-03-20 13:30:00,209.86,209.92,209.74,209.87,7831.0,209.1867,209.2465,209.0671,209.1967,7831.0
2024-03-20 13:40:00,209.8,209.85,209.74,209.79,4417.0,209.1269,209.1767,209.0671,209.1169,4417.0
2024-03-20 13:50:00,209.77,209.84,209.6,209.64,7631.0,209.097,209.1668,208.9275,208.9674,7631.0
2024-03-20 14:00:00,209.68,210.71,209.68,210.26,25869.0,209.0073,210.034,209.0073,209.5854,25869.0
2024-03-20 14:10:00,210.39,210.56,210.05,210.22,15484.0,209.715,209.8844,209.3761,209.5455,15484.0
2024-03-20 14:20:00,210.27,210.82,210.17,210.65,11177.0,209.5954,210.1436,209.4957,209.9742,11177.0
2024-03-20 14:30:00,210.76,210.93,210.1,210.8,14109.0,210.0838,210.2533,209.4259,210.1237,14109.0
2024-03-20 14:40:00,210.75,211.39,210.61,211.39,15100.0,210.0738,210.7118,209.9343,210.7118,15100.0
2024-03-20 14:50:00,211.47,211.53,211.02,211.06,14008.0,210.7915,210.8513,210.343,210.3828,14008.0
2024-03-20 15:00:00,211.11,211.41,211.04,211.16,12837.0,210.4327,210.7317,210.3629,210.4825,12837.0
2024-03-20 15:10:00,211.12,211.23,210.59,210.7,24772.0,210.4426,210.5523,209.9143,210.024,24772.0
2024-03-20 15:20:00,210.65,210.75,210.4,210.75,21292.0,209.9742,210.0738,209.725,210.0738,21292.0
2024-03-20 15:30:00,210.74,210.89,210.42,210.63,26418.0,210.0639,210.2134,209.7449,209.9542,26418.0
2024-03-20 15:40:00,210.62,210.62,210.11,210.18,35134.0,209.9443,209.9443,209.4359,209.5057,35134.0
2024-03-20 15:50:00,210.13,210.5,209.98,210.41,151647.0,209.4558,209.8246,209.3063,209.7349,151647.0
2024-03-21 09:30:00,211.44,211.44,210.52,210.87,15073.0,210.7616,210.7616,209.8446,210.1935,15073.0
2024-03-21 09:40:00,210.87,211.3,210.77,211.12,9765.0,210.1935,210.6221,210.0938,210.4426,9765.0
2024-03-21 09:50:00,211.17,211.67,211.13,211.63,10550.0,210.4925,210.9909,210.4526,210.951,10550.0
2024-03-21 10:00:00,211.51,211.51,210.7,210.81,9594.0,210.8314,210.8314,210.024,210.1336,9594.0
2024-03-21 10:10:00,210.89,211.13,210.78,211.13,5202.0,210.2134,210.4526,210.1037,210.4526,5202.0
2024-03-21 10:20:00,211.14,211.17,210.9,211.11,7967.0,210.4626,210.4925,210.2234,210.4327,7967.0
2024-03-21 10:30:00,211.14,211.43,211.07,211.38,6966.0,210.4626,210.7517,210.3928,210.7018,6966.0
2024-03-21 10:40:00,211.36,211.74,211.34,211.42,8691.0,210.6819,211.0607,210.6619,210.7417,8691.0
2024-03-21 10:50:00,211.5,211.53,211.28,211.52,5469.0,210.8214,210.8513,210.6021,210.8414,5469.0
2024-03-21 11:00:00,211.53,211.8,211.44,211.8,10074.0,210.8513,211.1205,210.7616,211.1205,10074.0
2024-03-21 11:10:00,211.81,211.84,211.45,211.63,9979.0,211.1304,211.1603,210.7716,210.951,9979.0
2024-03-21 11:20:00,211.6,211.6,211.04,211.04,10208.0,210.9211,210.9211,210.3629,210.3629,10208.0
2024-03-21 11:30:00,211.07,211.36,211.07,211.27,9888.0,210.3928,210.6819,210.3928,210.5922,9888.0
2024-03-21 11:40:00,211.3,211.36,211.21,211.24,6730.0,210.6221,210.6819,210.5324,210.5623,6730.0
2024-03-21 11:50:00,211.22,211.35,211.21,211.27,4195.0,210.5423,210.6719,210.5324,210.5922,4195.0
2024-03-21 12:00:00,211.28,211.35,211.19,211.3,4269.0,210.6021,210.6719,210.5124,210.6221,4269.0
2024-03-21 12:10:00,211.32,211.38,211.21,211.24,11695.0,210.642,210.7018,210.5324,210.5623,11695.0
2024-03-21 12:20:00,211.24,211.52,211.23,211.52,7408.0,210.5623,210.8414,210.5523,210.8414,7408.0
2024-03-21 12:30:00,211.54,211.64,211.43,211.46,7827.0,210.8613,210.961,210.7517,210.7816,7827.0
2024-03-21 12:40:00,211.49,211.74,211.49,211.63,4515.0,210.8115,211.0607,210.8115,210.951,4515.0
2024-03-21 12:50:00,211.63,211.86,211.59,211.78,7773.0,210.951,211.1803,210.9111,211.1005,7773.0
2024-03-21 13:00:00,211.72,211.73,211.5,211.5,4337.0,211.0407,211.0507,210.8214,210.8214,4337.0
2024-03-21 13:10:00,211.52,211.61,211.43,211.61,5516.0,210.8414,210.9311,210.7517,210.9311,5516.0
2024-03-21 13:20:00,211.55,211.57,211.43,211.53,7538.0,210.8713,210.8912,210.7517,210.8513,7538.0
2024-03-21 13:30:00,211.49,211.52,211.33,211.48,7333.0,210.8115,210.8414,210.652,210.8015,7333.0
2024-03-21 13:40:00,211.5,211.59,211.41,211.52,8054.0,210.8214,210.9111,210.7317,210.8414,8054.0
2024-03-21 13:50:00,211.49,211.71,211.47,211.66,42384.0,210.8115,211.0308,210.7915,210.9809,42384.0
2024-03-21 14:00:00,211.66,211.84,211.49,211.7,12759.0,210.9809,211.1603,210.8115,211.0208,12759.0
2024-03-21 14:10:00,211.72,211.75,211.41,211.5,8935.0,211.0407,211.0706,210.7317,210.8214,8935.0
2024-03-21 14:20:00,211.53,211.65,211.32,211.38,16880.0,210.8513,210.9709,210.642,210.7018,16880.0
2024-03-21 14:30:00,211.36,211.36,211.17,211.28,12165.0,210.6819,210.6819,210.4925,210.6021,12165.0
2024-03-21 14:40:00,211.26,211.33,210.81,210.9,13574.0,210.5822,210.652,210.1336,210.2234,13574.0
2024-03-21 14:50:00,210.91,210.96,210.72,210.96,19063.0,210.2333,210.2832,210.0439,210.2832,19063.0
2024-03-21 15:00:00,210.99,211.09,210.66,210.75,15137.0,210.3131,210.4127,209.9841,210.0738,15137.0
2024-03-21 15:10:00,210.76,210.98,210.34,210.34,21281.0,210.0838,210.3031,209.6652,209.6652,21281.0
2024-03-21 15:20:00,210.34,210.56,210.32,210.36,23233.0,209.6652,209.8844,209.6452,209.6851,23233.0
2024-03-21 15:30:00,210.46,210.68,210.31,210.38,25218.0,209.7848,210.0041,209.6352,209.705,25218.0
2024-03-21 15:40:00,210.34,210.58,210.27,210.55,36277.0,209.6652,209.9044,209.5954,209.8745,36277.0
2024-03-21 15:50:00,210.58,210.77,210.25,210.54,141770.0,209.9044,210.0938,209.5754,209.8645,141770.0
2024-03-22 09:30:00,210.53,211.48,210.46,211.43,26351.0,209.8545,210.8015,209.7848,210.7517,26351.0
2024-03-22 09:40:00,211.45,211.62,211.04,211.36,9712.0,210.7716,210.941,210.3629,210.6819,9712.0
2024-03-22 09:50:00,211.33,211.37,210.92,210.92,8360.0,210.652,210.6918,210.2433,210.2433,8360.0
2024-03-22 10:00:00,211.03,211.19,210.93,211.08,12706.0,210.3529,210.5124,210.2533,210.4028,12706.0
2024-03-22 10:10:00,211.06,211.54,210.9,211.37,13550.0,210.3828,210.8613,210.2234,210.6918,13550.0
2024-03-22 10:20:00,211.37,211.4,210.92,211.11,6459.0,210.6918,210.7217,210.2433,210.4327,6459.0
2024-03-22 10:30:00,211.17,211.17,210.62,210.79,12113.0,210.4925,210.4925,209.9443,210.1137,12113.0
2024-03-22 10:40:00,210.75,210.97,210.61,210.86,9658.0,210.0738,210.2931,209.9343,210.1835,9658.0
2024-03-22 10:50:00,210.87,211.2,210.86,211.15,6476.0,210.1935,210.5224,210.1835,210.4726,6476.0
2024-03-22 11:00:00,211.17,211.32,211.15,211.21,13069.0,210.4925,210.642,210.4726,210.5324,13069.0
2024-03-22 11:10:00,211.21,211.23,210.61,210.61,9752.0,210.5324,210.5523,209.9343,209.9343,9752.0
2024-03-22 11:20:00,210.67,210.92,210.61,210.72,18519.0,209.9941,210.2433,209.9343,210.0439,18519.0
2024-03-22 11:30:00,210.77,210.94,210.68,210.72,8404.0,210.0938,210.2632,210.0041,210.0439,8404.0
2024-03-22 11:40:00,210.72,210.76,210.59,210.66,16239.0,210.0439,210.0838,209.9143,209.9841,16239.0
2024-03-22 11:50:00,210.69,210.77,210.53,210.61,14686.0,210.014,210.0938,209.8545,209.9343,14686.0
2024-03-22 12:00:00,210.63,210.75,210.55,210.61,10335.0,209.9542,210.0738,209.8745,209.9343,10335.0
2024-03-22 12:10:00,210.63,210.83,210.59,210.82,12244.0,209.9542,210.1536,209.9143,210.1436,12244.0
2024-03-22 12:20:00,210.81,210.91,210.71,210.81,8505.0,210.1336,210.2333,210.034,210.1336,8505.0
2024-03-22 12:30:00,210.83,211.08,210.82,210.95,4660.0,210.1536,210.4028,210.1436,210.2732,4660.0
2024-03-22 12:40:00,211.01,211.29,211.01,211.16,12968.0,210.333,210.6121,210.333,210.4825,12968.0
2024-03-22 12:50:00,211.18,211.25,211.05,211.22,3314.0,210.5025,210.5722,210.3729,210.5423,3314.0
2024-03-22 13:00:00,211.2,211.24,211.1,211.17,9694.0,210.5224,210.5623,210.4227,210.4925,9694.0
2024-03-22 13:10:00,211.16,211.44,211.08,211.41,7821.0,210.4825,210.7616,210.4028,210.7317,7821.0
2024-03-22 13:20:00,211.43,211.51,211.26,211.32,10249.0,210.7517,210.8314,210.5822,210.642,10249.0
2024-03-22 13:30:00,211.32,211.36,211.23,211.32,7420.0,210.642,210.6819,210.5523,210.642,7420.0
2024-03-22 13:40:00,211.33,211.34,211.22,211.31,6077.0,210.652,210.6619,210.5423,210.632,6077.0
2024-03-22 13:50:00,211.31,211.55,211.31,211.5,11626.0,210.632,210.8713,210.632,210.8214,11626.0
2024-03-22 14:00:00,211.49,211.53,211.37,211.45,8748.0,210.8115,210.8513,210.6918,210.7716,8748.0
2024-03-22 14:10:00,211.43,211.47,211.29,211.33,5781.0,210.7517,210.7915,210.6121,210.652,5781.0
2024-03-22 14:20:00,211.38,211.63,211.3,211.52,9024.0,210.7018,210.951,210.6221,210.8414,9024.0
2024-03-22 14:30:00,211.56,211.7,211.53,211.56,6273.0,210.8812,211.0208,210.8513,210.8812,6273.0
2024-03-22 14:40:00,211.54,211.58,211.47,211.47,5848.0,210.8613,210.9012,210.7915,210.7915,5848.0
2024-03-22 14:50:00,211.46,211.52,211.43,211.46,4478.0,210.7816,210.8414,210.7517,210.7816,4478.0
2024-03-22 15:00:00,211.43,211.45,211.32,211.41,6780.0,210.7517,210.7716,210.642,210.7317,6780.0
2024-03-22 15:10:00,211.39,211.39,211.1,211.18,6190.0,210.7118,210.7118,210.4227,210.5025,6190.0
2024-03-22 15:20:00,211.21,211.58,211.18,211.55,7331.0,210.5324,210.9012,210.5025,210.8713,7331.0
2024-03-22 15:30:00,211.57,211.59,211.38,211.53,15103.0,210.8912,210.9111,210.7018,210.8513,15103.0
2024-03-22 15:40:00,211.52,211.69,211.45,211.55,17050.0,210.8414,211.0108,210.7716,210.8713,17050.0
2024-03-22 15:50:00,211.57,211.61,211.2,211.22,94094.0,210.8912,210.9311,210.5224,210.5423,94094.0
2024-03-25 09:30:00,210.75,211.22,209.58,209.62,24187.0,210.0738,210.5423,208.9076,208.9475,24187.0
2024-03-25 09:40:00,209.74,210.26,209.55,209.84,20276.0,209.0671,209.5854,208.8777,209.1668,20276.0
2024-03-25 09:50:00,209.96,210.03,208.85,209.0,27869.0,209.2864,209.3561,208.1799,208.3294,27869.0
2024-03-25 10:00:00,209.0,210.15,208.89,209.63,27078.0,208.3294,209.4758,208.2198,208.9574,27078.0
2024-03-25 10:10:00,209.42,209.96,209.41,209.77,6733.0,208.7481,209.2864,208.7381,209.097,6733.0
2024-03-25 10:20:00,209.76,210.03,209.52,209.74,4233.0,209.087,209.3561,208.8478,209.0671,4233.0
2024-03-25 10:30:00,209.69,210.0,209.59,209.73,9931.0,209.0172,209.3262,208.9176,209.0571,9931.0
2024-03-25 10:40:00,209.67,209.87,209.58,209.66,6592.0,208.9973,209.1967,208.9076,208.9873,6592.0
2024-03-25 10:50:00,209.67,209.87,209.66,209.87,5840.0,208.9973,209.1967,208.9873,209.1967,5840.0
2024-03-25 11:00:00,209.9,209.94,209.69,209.88,10473.0,209.2266,209.2664,209.0172,209.2066,10473.0
2024-03-25 11:10:00,209.84,209.88,209.5,209.55,9158.0,209.1668,209.2066,208.8278,208.8777,9158.0
2024-03-25 11:20:00,209.58,209.73,209.51,209.71,8005.0,208.9076,209.0571,208.8378,209.0372,8005.0
2024-03-25 11:30:00,209.69,209.69,209.48,209.53,5641.0,209.0172,209.0172,208.8079,208.8577,5641.0
2024-03-25 11:40:00,209.55,209.83,209.49,209.69,5526.0,208.8777,209.1568,208.8179,209.0172,5526.0
2024-03-25 11:50:00,209.61,209.73,209.56,209.64,4124.0,208.9375,209.0571,208.8877,208.9674,4124.0
2024-03-25 12:00:00,209.67,209.79,209.5,209.79,7349.0,208.9973,209.1169,208.8278,209.1169,7349.0
2024-03-25 12:10:00,209.8,209.82,209.62,209.82,7847.0,209.1269,209.1468,208.9475,209.1468,7847.0
2024-03-25 12:20:00,209.81,209.81,209.67,209.81,7977.0,209.1369,209.1369,208.9973,209.1369,7977.0
2024-03-25 12:30:00,209.85,209.89,209.7,209.83,9029.0,209.1767,209.2166,209.0272,209.1568,9029.0
2024-03-25 12:40:00,209.84,209.86,209.7,209.7,13021.0,209.1668,209.1867,209.0272,209.0272,13021.0
2024-03-25 12:50:00,209.7,209.73,209.61,209.72,23320.0,209.0272,209.0571,208.9375,209.0471,23320.0
2024-03-25 13:00:00,209.69,209.74,209.67,209.7,5797.0,209.0172,209.0671,208.9973,209.0272,5797.0
2024-03-25 13:10:00,209.7,209.85,209.67,209.73,5109.0,209.0272,209.1767,208.9973,209.0571,5109.0
2024-03-25 13:20:00,209.74,209.8,209.71,209.73,7888.0,209.0671,209.1269,209.0372,209.0571,7888.0
2024-03-25 13:30:00,209.76,210.02,209.76,209.89,14730.0,209.087,209.3462,209.087,209.2166,14730.0
2024-03-25 13:40:00,209.85,210.12,209.85,210.03,11535.0,209.1767,209.4459,209.1767,209.3561,11535.0
2024-03-25 13:50:00,210.03,210.33,210.0,210.32,16776.0,209.3561,209.6552,209.3262,209.6452,16776.0
2024-03-25 14:00:00,210.29,210.29,210.21,210.26,5382.0,209.6153,209.6153,209.5356,209.5854,5382.0
2024-03-25 14:10:00,210.29,210.52,210.25,210.33,9307.0,209.6153,209.8446,209.5754,209.6552,9307.0
2024-03-25 14:20:00,210.32,210.35,210.18,210.19,12348.0,209.6452,209.6751,209.5057,209.5156,12348.0
2024-03-25 14:30:00,210.19,210.25,210.12,210.19,7074.0,209.5156,209.5754,209.4459,209.5156,7074.0
2024-03-25 14:40:00,210.19,210.4,210.18,210.21,12151.0,209.5156,209.725,209.5057,209.5356,12151.0
2024-03-25 14:50:00,210.22,210.49,210.18,210.46,16325.0,209.5455,209.8147,209.5057,209.7848,16325.0
2024-03-25 15:00:00,210.45,210.57,210.39,210.5,14460.0,209.7748,209.8944,209.715,209.8246,14460.0
2024-03-25 15:10:00,210.51,210.78,210.49,210.67,16181.0,209.8346,210.1037,209.8147,209.9941,16181.0
2024-03-25 15:20:00,210.66,210.81,210.62,210.73,17265.0,209.9841,210.1336,209.9443,210.0539,17265.0
2024-03-25 15:30:00,210.71,210.78,210.48,210.59,26519.0,210.034,210.1037,209.8047,209.9143,26519.0
2024-03-25 15:40:00,210.61,210.68,210.01,210.01,22793.0,209.9343,210.0041,209.3362,209.3362,22793.0
2024-03-25 15:50:00,210.0,210.48,210.0,210.12,114072.0,209.3262,209.8047,209.3262,209.4459,114072.0
2024-03-26 09:30:00,212.82,213.26,212.26,212.97,33782.0,212.1372,212.5758,211.579,212.2867,33782.0
2024-03-26 09:40:00,212.86,213.56,212.75,213.09,30453.0,212.1771,212.8748,212.0674,212.4063,30453.0
2024-03-26 09:50:00,213.06,213.33,212.91,212.91,12467.0,212.3764,212.6456,212.2269,212.2269,12467.0
2024-03-26 10:00:00,212.99,213.12,212.8,213.11,17180.0,212.3066,212.4362,212.1173,212.4263,17180.0
2024-03-26 10:10:00,213.14,213.22,212.82,213.11,15263.0,212.4562,212.5359,212.1372,212.4263,15263.0
2024-03-26 10:20:00,213.1,213.34,213.01,213.24,9593.0,212.4163,212.6555,212.3266,212.5558,9593.0
2024-03-26 10:30:00,213.22,213.26,212.94,213.14,9832.0,212.5359,212.5758,212.2568,212.4562,9832.0
2024-03-26 10:40:00,213.1,213.31,213.1,213.25,10269.0,212.4163,212.6256,212.4163,212.5658,10269.0
2024-03-26 10:50:00,213.29,213.4,213.28,213.33,4936.0,212.6057,212.7153,212.5957,212.6456,4936.0
2024-03-26 11:00:00,213.34,213.39,213.18,213.39,7183.0,212.6555,212.7054,212.496,212.7054,7183.0
2024-03-26 11:10:00,213.39,213.55,213.35,213.52,5690.0,212.7054,212.8649,212.6655,212.8349,5690.0
2024-03-26 11:20:00,213.49,213.6,213.41,213.58,35415.0,212.805,212.9147,212.7253,212.8948,35415.0
2024-03-26 11:30:00,213.53,213.7,213.29,213.38,16824.0,212.8449,213.0144,212.6057,212.6954,16824.0
2024-03-26 11:40:00,213.39,213.5,213.33,213.48,14724.0,212.7054,212.815,212.6456,212.7951,14724.0
2024-03-26 11:50:00,213.47,213.74,213.47,213.58,7268.0,212.7851,213.0542,212.7851,212.8948,7268.0
2024-03-26 12:00:00,213.56,213.56,213.08,213.11,9751.0,212.8748,212.8748,212.3964,212.4263,9751.0
2024-03-26 12:10:00,213.1,213.16,213.03,213.13,7892.0,212.4163,212.4761,212.3465,212.4462,7892.0
2024-03-26 12:20:00,213.2,213.67,213.15,213.42,19841.0,212.516,212.9845,212.4661,212.7353,19841.0
2024-03-26 12:30:00,213.44,213.46,212.96,213.04,13384.0,212.7552,212.7751,212.2767,212.3565,13384.0
2024-03-26 12:40:00,213.05,213.1,212.96,213.01,6050.0,212.3665,212.4163,212.2767,212.3266,6050.0
2024-03-26 12:50:00,213.0,213.19,212.96,213.14,16949.0,212.3166,212.506,212.2767,212.4562,16949.0
2024-03-26 13:00:00,213.13,213.17,213.01,213.07,14406.0,212.4462,212.4861,212.3266,212.3864,14406.0
2024-03-26 13:10:00,213.11,213.17,213.01,213.09,19513.0,212.4263,212.4861,212.3266,212.4063,19513.0
2024-03-26 13:20:00,213.11,213.16,213.04,213.07,13656.0,212.4263,212.4761,212.3565,212.3864,13656.0
2024-03-26 13:30:00,213.02,213.11,212.75,212.91,18954.0,212.3366,212.4263,212.0674,212.2269,18954.0
2024-03-26 13:40:00,212.87,212.97,212.82,212.93,9754.0,212.187,212.2867,212.1372,212.2468,9754.0
2024-03-26 13:50:00,212.93,212.99,212.83,212.86,8465.0,212.2468,212.3066,212.1472,212.1771,8465.0
2024-03-26 14:00:00,212.83,212.87,212.65,212.73,8519.0,212.1472,212.187,211.9677,212.0475,8519.0
2024-03-26 14:10:00,212.7,212.73,212.58,212.69,11857.0,212.0176,212.0475,211.898,212.0076,11857.0
2024-03-26 14:20:00,212.66,212.81,212.6,212.71,10047.0,211.9777,212.1272,211.9179,212.0275,10047.0
2024-03-26 14:30:00,212.72,212.91,212.62,212.91,8810.0,212.0375,212.2269,211.9378,212.2269,8810.0
2024-03-26 14:40:00,212.87,212.96,212.78,212.95,10030.0,212.187,212.2767,212.0973,212.2668,10030.0
2024-03-26 14:50:00,212.91,213.01,212.85,213.01,8832.0,212.2269,212.3266,212.1671,212.3266,8832.0
2024-03-26 15:00:00,213.0,213.31,213.0,213.23,13378.0,212.3166,212.6256,212.3166,212.5459,13378.0
2024-03-26 15:10:00,213.27,213.5,213.11,213.39,21416.0,212.5857,212.815,212.4263,212.7054,21416.0
2024-03-26 15:20:00,213.42,213.47,213.24,213.31,18812.0,212.7353,212.7851,212.5558,212.6256,18812.0
2024-03-26 15:30:00,213.32,213.4,213.2,213.34,23650.0,212.6356,212.7153,212.516,212.6555,23650.0
2024-03-26 15:40:00,213.36,213.53,213.12,213.2,46139.0,212.6755,212.8449,212.4362,212.516,46139.0
2024-03-26 15:50:00,213.18,213.57,212.98,213.03,130925.0,212.496,212.8848,212.2967,212.3465,130925.0
2024-03-27 09:30:00,214.17,215.14,214.17,214.78,37322.0,213.4829,214.4498,213.4829,214.0909,37322.0
2024-03-27 09:40:00,214.8,214.86,214.19,214.3,7233.0,214.1108,214.1706,213.5028,213.6124,7233.0
2024-03-27 09:50:00,214.31,214.31,213.88,214.04,10940.0,213.6224,213.6224,213.1938,213.3533,10940.0
2024-03-27 10:00:00,214.06,214.13,213.36,213.41,6509.0,213.3732,213.443,212.6755,212.7253,6509.0
2024-03-27 10:10:00,213.38,213.42,212.81,212.81,17140.0,212.6954,212.7353,212.1272,212.1272,17140.0
2024-03-27 10:20:00,212.85,213.27,212.85,213.08,8198.0,212.1671,212.5857,212.1671,212.3964,8198.0
2024-03-27 10:30:00,213.08,213.22,212.9,213.17,12549.0,212.3964,212.5359,212.2169,212.4861,12549.0
2024-03-27 10:40:00,213.17,213.18,212.55,212.63,18077.0,212.4861,212.496,211.8681,211.9478,18077.0
2024-03-27 10:50:00,212.63,212.8,212.34,212.67,14743.0,211.9478,212.1173,211.6587,211.9877,14743.0
2024-03-27 11:00:00,212.64,212.98,212.64,212.96,13772.0,211.9578,212.2967,211.9578,212.2767,13772.0
2024-03-27 11:10:00,212.93,213.15,212.8,213.15,14932.0,212.2468,212.4661,212.1173,212.4661,14932.0
2024-03-27 11:20:00,213.12,213.18,212.98,213.06,14396.0,212.4362,212.496,212.2967,212.3764,14396.0
2024-03-27 11:30:00,213.06,213.18,212.94,213.05,11519.0,212.3764,212.496,212.2568,212.3665,11519.0
2024-03-27 11:40:00,212.97,213.17,212.96,213.0,13715.0,212.2867,212.4861,212.2767,212.3166,13715.0
2024-03-27 11:50:00,212.98,213.07,212.92,212.99,12698.0,212.2967,212.3864,212.2369,212.3066,12698.0
2024-03-27 12:00:00,213.03,213.24,212.94,213.24,23140.0,212.3465,212.5558,212.2568,212.5558,23140.0
2024-03-27 12:10:00,213.28,213.28,213.06,213.22,12184.0,212.5957,212.5957,212.3764,212.5359,12184.0
2024-03-27 12:20:00,213.11,213.23,213.0,213.08,26715.0,212.4263,212.5459,212.3166,212.3964,26715.0
2024-03-27 12:30:00,213.08,213.26,213.02,213.25,13813.0,212.3964,212.5758,212.3366,212.5658,13813.0
2024-03-27 12:40:00,213.28,213.34,213.18,213.29,6412.0,212.5957,212.6555,212.496,212.6057,6412.0
2024-03-27 12:50:00,213.29,213.34,213.17,213.21,6077.0,212.6057,212.6555,212.4861,212.5259,6077.0
2024-03-27 13:00:00,213.29,213.42,213.24,213.38,6122.0,212.6057,212.7353,212.5558,212.6954,6122.0
2024-03-27 13:10:00,213.38,213.43,213.3,213.37,4186.0,212.6954,212.7452,212.6157,212.6854,4186.0
2024-03-27 13:20:00,213.32,213.47,213.32,213.45,6764.0,212.6356,212.7851,212.6356,212.7652,6764.0
2024-03-27 13:30:00,213.44,213.46,213.28,213.31,3607.0,212.7552,212.7751,212.5957,212.6256,3607.0
2024-03-27 13:40:00,213.36,213.62,213.34,213.58,11680.0,212.6755,212.9346,212.6555,212.8948,11680.0
2024-03-27 13:50:00,213.59,213.64,213.52,213.55,6968.0,212.9047,212.9546,212.8349,212.8649,6968.0
2024-03-27 14:00:00,213.53,213.54,213.39,213.43,8441.0,212.8449,212.8549,212.7054,212.7452,8441.0
2024-03-27 14:10:00,213.46,213.62,213.4,213.62,7547.0,212.7751,212.9346,212.7153,212.9346,7547.0
2024-03-27 14:20:00,213.62,213.7,213.54,213.58,14620.0,212.9346,213.0144,212.8549,212.8948,14620.0
2024-03-27 14:30:00,213.58,213.61,213.28,213.4,8081.0,212.8948,212.9247,212.5957,212.7153,8081.0
2024-03-27 14:40:00,213.41,213.56,213.27,213.27,7264.0,212.7253,212.8748,212.5857,212.5857,7264.0
2024-03-27 14:50:00,213.22,213.32,213.04,213.12,8924.0,212.5359,212.6356,212.3565,212.4362,8924.0
2024-03-27 15:00:00,213.14,213.3,213.09,213.2,12904.0,212.4562,212.6157,212.4063,212.516,12904.0
2024-03-27 15:10:00,213.15,213.16,212.93,212.94,11115.0,212.4661,212.4761,212.2468,212.2568,11115.0
2024-03-27 15:20:00,212.92,213.28,212.89,213.28,15422.0,212.2369,212.5957,212.207,212.5957,15422.0
2024-03-27 15:30:00,213.26,213.62,213.26,213.57,15196.0,212.5758,212.9346,212.5758,212.8848,15196.0
2024-03-27 15:40:00,213.55,213.86,213.49,213.75,21969.0,212.8649,213.1739,212.805,213.0642,21969.0
2024-03-27 15:50:00,213.71,214.42,213.7,214.4,128277.0,213.0243,213.7321,213.0144,213.7121,128277.0
2024-03-28 09:30:00,214.63,215.24,214.5,214.81,24719.0,213.9414,214.5494,213.8118,214.1208,24719.0
2024-03-28 09:40:00,214.81,215.46,214.66,215.27,9586.0,214.1208,214.7687,213.9713,214.5793,9586.0
2024-03-28 09:50:00,215.44,215.68,215.39,215.64,12619.0,214.7488,214.988,214.6989,214.9481,12619.0
2024-03-28 10:00:00,215.68,215.79,215.5,215.62,12888.0,214.988,215.0977,214.8086,214.9282,12888.0
2024-03-28 10:10:00,215.63,215.78,215.05,215.06,7270.0,214.9382,215.0877,214.36,214.37,7270.0
2024-03-28 10:20:00,215.08,215.09,214.88,214.88,12113.0,214.3899,214.3999,214.1906,214.1906,12113.0
2024-03-28 10:30:00,214.87,215.05,214.74,214.95,11038.0,214.1806,214.36,214.051,214.2604,11038.0
2024-03-28 10:40:00,214.9,215.05,214.65,214.65,7627.0,214.2105,214.36,213.9613,213.9613,7627.0
2024-03-28 10:50:00,214.57,214.77,214.51,214.62,5252.0,213.8816,214.0809,213.8218,213.9314,5252.0
2024-03-28 11:00:00,214.57,214.57,214.32,214.45,10095.0,213.8816,213.8816,213.6324,213.762,10095.0
2024-03-28 11:10:00,214.45,215.04,214.45,214.93,20764.0,213.762,214.3501,213.762,214.2404,20764.0
2024-03-28 11:20:00,214.86,215.04,214.81,214.82,7424.0,214.1706,214.3501,214.1208,214.1308,7424.0
2024-03-28 11:30:00,214.85,214.93,214.79,214.87,5947.0,214.1607,214.2404,214.1009,214.1806,5947.0
2024-03-28 11:40:00,214.89,214.93,214.74,214.82,4354.0,214.2006,214.2404,214.051,214.1308,4354.0
2024-03-28 11:50:00,214.85,214.85,214.61,214.65,7979.0,214.1607,214.1607,213.9215,213.9613,7979.0
2024-03-28 12:00:00,214.67,214.67,214.33,214.53,6170.0,213.9813,213.9813,213.6423,213.8417,6170.0
2024-03-28 12:10:00,214.58,214.58,214.09,214.1,6625.0,213.8915,213.8915,213.4031,213.4131,6625.0
2024-03-28 12:20:00,214.12,214.12,213.57,213.7,10691.0,213.433,213.433,212.8848,213.0144,10691.0
2024-03-28 12:30:00,213.65,213.78,213.59,213.77,12084.0,212.9645,213.0941,212.9047,213.0841,12084.0
2024-03-28 12:40:00,213.73,213.87,213.65,213.81,4301.0,213.0443,213.1838,212.9645,213.124,4301.0
2024-03-28 12:50:00,213.81,213.86,213.61,213.73,5697.0,213.124,213.1739,212.9247,213.0443,5697.0
2024-03-28 13:00:00,213.74,213.85,213.67,213.73,5373.0,213.0542,213.1639,212.9845,213.0443,5373.0
2024-03-28 13:10:00,213.69,213.72,213.54,213.62,3809.0,213.0044,213.0343,212.8549,212.9346,3809.0
2024-03-28 13:20:00,213.61,213.67,213.41,213.48,3722.0,212.9247,212.9845,212.7253,212.7951,3722.0
2024-03-28 13:30:00,213.49,213.49,213.28,213.28,2888.0,212.805,212.805,212.5957,212.5957,2888.0
2024-03-28 13:40:00,213.25,213.29,213.09,213.29,4071.0,212.5658,212.6057,212.4063,212.6057,4071.0
2024-03-28 13:50:00,213.3,213.3,213.04,213.21,3244.0,212.6157,212.6157,212.3565,212.5259,3244.0
2024-03-28 14:00:00,213.15,213.34,213.11,213.34,4945.0,212.4661,212.6555,212.4263,212.6555,4945.0
2024-03-28 14:10:00,213.42,213.42,213.24,213.3,3808.0,212.7353,212.7353,212.5558,212.6157,3808.0
2024-03-28 14:20:00,213.33,213.48,213.31,213.45,3185.0,212.6456,212.7951,212.6256,212.7652,3185.0
2024-03-28 14:30:00,213.48,213.49,213.23,213.45,5485.0,212.7951,212.805,212.5459,212.7652,5485.0
2024-03-28 14:40:00,213.49,213.75,213.35,213.72,7267.0,212.805,213.0642,212.6655,213.0343,7267.0
2024-03-28 14:50:00,213.7,214.1,213.64,214.02,7222.0,213.0144,213.4131,212.9546,213.3333,7222.0
2024-03-28 15:00:00,214.05,214.11,213.68,213.86,9804.0,213.3632,213.4231,212.9944,213.1739,9804.0
2024-03-28 15:10:00,213.89,214.05,213.73,213.74,8253.0,213.2038,213.3632,213.0443,213.0542,8253.0
2024-03-28 15:20:00,213.73,213.93,213.73,213.9,14207.0,213.0443,213.2436,213.0443,213.2137,14207.0
2024-03-28 15:30:00,213.93,213.96,213.55,213.59,16568.0,213.2436,213.2735,212.8649,212.9047,16568.0
2024-03-28 15:40:00,213.59,213.75,213.43,213.49,15276.0,212.9047,213.0642,212.7452,212.805,15276.0
2024-03-28 15:50:00,213.41,213.72,213.11,213.21,147327.0,212.7253,213.0343,212.4263,212.5259,147327.0
2024-04-01 09:30:00,213.31,214.57,212.83,212.84,31779.0,212.6256,213.8816,212.1472,212.1571,31779.0
2024-04-01 09:40:00,213.03,213.24,212.47,212.77,7378.0,212.3465,212.5558,211.7883,212.0874,7378.0
2024-04-01 09:50:00,212.74,213.22,212.74,212.94,10291.0,212.0575,212.5359,212.0575,212.2568,10291.0
2024-04-01 10:00:00,212.94,213.44,212.86,213.15,18994.0,212.2568,212.7552,212.1771,212.4661,18994.0
2024-04-01 10:10:00,213.07,213.7,213.05,213.3,5869.0,212.3864,213.0144,212.3665,212.6157,5869.0
2024-04-01 10:20:00,213.24,213.26,212.45,212.54,5449.0,212.5558,212.5758,211.7684,211.8581,5449.0
2024-04-01 10:30:00,212.48,212.65,212.4,212.55,6432.0,211.7983,211.9677,211.7185,211.8681,6432.0
2024-04-01 10:40:00,212.62,212.62,212.24,212.44,6115.0,211.9378,211.9378,211.5591,211.7584,6115.0
2024-04-01 10:50:00,212.42,212.63,212.32,212.49,5204.0,211.7385,211.9478,211.6388,211.8083,5204.0
2024-04-01 11:00:00,212.4,212.73,212.35,212.64,5430.0,211.7185,212.0475,211.6687,211.9578,5430.0
2024-04-01 11:10:00,212.66,212.73,212.2,212.35,8317.0,211.9777,212.0475,211.5192,211.6687,8317.0
2024-04-01 11:20:00,212.49,212.78,212.38,212.78,7745.0,211.8083,212.0973,211.6986,212.0973,7745.0
2024-04-01 11:30:00,212.79,213.0,212.7,212.75,12614.0,212.1073,212.3166,212.0176,212.0674,12614.0
2024-04-01 11:40:00,212.78,212.85,212.46,212.46,6249.0,212.0973,212.1671,211.7783,211.7783,6249.0
2024-04-01 11:50:00,212.42,212.8,212.37,212.77,8101.0,211.7385,212.1173,211.6886,212.0874,8101.0
2024-04-01 12:00:00,212.71,213.07,212.61,212.95,10474.0,212.0275,212.3864,211.9279,212.2668,10474.0
2024-04-01 12:10:00,212.98,213.45,212.87,213.38,6755.0,212.2967,212.7652,212.187,212.6954,6755.0
2024-04-01 12:20:00,213.41,213.7,213.35,213.69,12232.0,212.7253,213.0144,212.6655,213.0044,12232.0
2024-04-01 12:30:00,213.7,213.91,213.53,213.88,7024.0,213.0144,213.2237,212.8449,213.1938,7024.0
2024-04-01 12:40:00,213.91,213.95,213.64,213.76,8299.0,213.2237,213.2636,212.9546,213.0742,8299.0
2024-04-01 12:50:00,213.73,213.87,213.58,213.68,9224.0,213.0443,213.1838,212.8948,212.9944,9224.0
2024-04-01 13:00:00,213.65,213.88,213.61,213.83,9599.0,212.9645,213.1938,212.9247,213.144,9599.0
2024-04-01 13:10:00,213.91,213.91,213.55,213.6,3986.0,213.2237,213.2237,212.8649,212.9147,3986.0
2024-04-01 13:20:00,213.54,213.54,213.3,213.31,6991.0,212.8549,212.8549,212.6157,212.6256,6991.0
2024-04-01 13:30:00,213.33,213.37,213.14,213.23,6662.0,212.6456,212.6854,212.4562,212.5459,6662.0
2024-04-01 13:40:00,213.27,213.4,213.11,213.21,6260.0,212.5857,212.7153,212.4263,212.5259,6260.0
2024-04-01 13:50:00,213.18,213.3,213.14,213.19,7453.0,212.496,212.6157,212.4562,212.506,7453.0
2024-04-01 14:00:00,213.17,213.24,213.09,213.11,6072.0,212.4861,212.5558,212.4063,212.4263,6072.0
2024-04-01 14:10:00,213.13,213.22,213.05,213.17,6393.0,212.4462,212.5359,212.3665,212.4861,6393.0
2024-04-01 14:20:00,213.18,213.33,213.11,213.11,6891.0,212.496,212.6456,212.4263,212.4263,6891.0
2024-04-01 14:30:00,213.11,213.16,213.01,213.12,5962.0,212.4263,212.4761,212.3266,212.4362,5962.0
2024-04-01 14:40:00,213.19,213.34,213.1,213.23,9177.0,212.506,212.6555,212.4163,212.5459,9177.0
2024-04-01 14:50:00,213.26,213.27,212.98,212.98,4357.0,212.5758,212.5857,212.2967,212.2967,4357.0
2024-04-01 15:00:00,212.92,213.03,212.85,212.85,5582.0,212.2369,212.3465,212.1671,212.1671,5582.0
2024-04-01 15:10:00,212.87,213.01,212.77,212.81,27199.0,212.187,212.3266,212.0874,212.1272,27199.0
2024-04-01 15:20:00,212.85,213.11,212.85,213.02,5181.0,212.1671,212.4263,212.1671,212.3366,5181.0
2024-04-01 15:30:00,212.96,213.22,212.87,212.94,13068.0,212.2767,212.5359,212.187,212.2568,13068.0
2024-04-01 15:40:00,212.89,212.97,212.58,212.61,12585.0,212.207,212.2867,211.898,211.9279,12585.0
2024-04-01 15:50:00,212.68,213.15,212.64,212.66,91070.0,211.9976,212.4661,211.9578,211.9777,91070.0
2024-04-02 09:30:00,211.54,211.68,210.88,210.92,27387.0,210.8613,211.0009,210.2034,210.2433,27387.0
2024-04-02 09:40:00,210.89,211.04,210.4,210.93,11216.0,210.2134,210.3629,209.725,210.2533,11216.0
2024-04-02 09:50:00,211.01,211.04,210.55,210.78,10515.0,210.333,210.3629,209.8745,210.1037,10515.0
2024-04-02 10:00:00,210.74,211.05,210.55,210.61,10774.0,210.0639,210.3729,209.8745,209.9343,10774.0
2024-04-02 10:10:00,210.66,210.74,210.22,210.43,11088.0,209.9841,210.0639,209.5455,209.7549,11088.0
2024-04-02 10:20:00,210.44,210.92,210.43,210.92,7263.0,209.7648,210.2433,209.7549,210.2433,7263.0
2024-04-02 10:30:00,210.86,211.15,210.75,211.05,14288.0,210.1835,210.4726,210.0738,210.3729,14288.0
2024-04-02 10:40:00,211.07,211.15,210.7,210.75,9364.0,210.3928,210.4726,210.024,210.0738,9364.0
2024-04-02 10:50:00,210.69,210.71,210.46,210.56,8717.0,210.014,210.034,209.7848,209.8844,8717.0
2024-04-02 11:00:00,210.56,210.96,210.5,210.87,9847.0,209.8844,210.2832,209.8246,210.1935,9847.0
2024-04-02 11:10:00,210.9,211.07,210.9,211.03,7606.0,210.2234,210.3928,210.2234,210.3529,7606.0
2024-04-02 11:20:00,211.0,211.1,210.71,210.75,12800.0,210.323,210.4227,210.034,210.0738,12800.0
2024-04-02 11:30:00,210.74,210.85,210.63,210.63,13828.0,210.0639,210.1735,209.9542,209.9542,13828.0
2024-04-02 11:40:00,210.66,210.78,210.6,210.64,9023.0,209.9841,210.1037,209.9243,209.9642,9023.0
2024-04-02 11:50:00,210.58,210.79,210.49,210.6,13408.0,209.9044,210.1137,209.8147,209.9243,13408.0
2024-04-02 12:00:00,210.55,210.61,210.38,210.45,6946.0,209.8745,209.9343,209.705,209.7748,6946.0
2024-04-02 12:10:00,210.45,210.71,210.42,210.71,5577.0,209.7748,210.034,209.7449,210.034,5577.0
2024-04-02 12:20:00,210.7,210.72,210.56,210.65,6763.0,210.024,210.0439,209.8844,209.9742,6763.0
2024-04-02 12:30:00,210.64,211.02,210.51,210.97,14782.0,209.9642,210.343,209.8346,210.2931,14782.0
2024-04-02 12:40:00,211.0,211.27,210.98,211.27,5793.0,210.323,210.5922,210.3031,210.5922,5793.0
2024-04-02 12:50:00,211.25,211.25,211.1,211.2,5648.0,210.5722,210.5722,210.4227,210.5224,5648.0
2024-04-02 13:00:00,211.19,211.22,210.81,210.83,9028.0,210.5124,210.5423,210.1336,210.1536,9028.0
2024-04-02 13:10:00,210.82,210.82,210.46,210.58,8706.0,210.1436,210.1436,209.7848,209.9044,8706.0
2024-04-02 13:20:00,210.61,210.64,210.4,210.6,10532.0,209.9343,209.9642,209.725,209.9243,10532.0
2024-04-02 13:30:00,210.57,210.73,210.56,210.68,7520.0,209.8944,210.0539,209.8844,210.0041,7520.0
2024-04-02 13:40:00,210.68,210.72,210.52,210.72,9821.0,210.0041,210.0439,209.8446,210.0439,9821.0
2024-04-02 13:50:00,210.75,210.78,210.55,210.56,9181.0,210.0738,210.1037,209.8745,209.8844,9181.0
2024-04-02 14:00:00,210.57,210.61,210.41,210.57,11555.0,209.8944,209.9343,209.7349,209.8944,11555.0
2024-04-02 14:10:00,210.58,210.63,210.5,210.58,15103.0,209.9044,209.9542,209.8246,209.9044,15103.0
2024-04-02 14:20:00,210.59,210.64,210.5,210.58,17817.0,209.9143,209.9642,209.8246,209.9044,17817.0
2024-04-02 14:30:00,210.59,210.68,210.54,210.57,13961.0,209.9143,210.0041,209.8645,209.8944,13961.0
2024-04-02 14:40:00,210.59,210.65,210.4,210.44,14140.0,209.9143,209.9742,209.725,209.7648,14140.0
2024-04-02 14:50:00,210.43,210.58,210.38,210.46,8406.0,209.7549,209.9044,209.705,209.7848,8406.0
2024-04-02 15:00:00,210.49,210.7,210.46,210.62,44528.0,209.8147,210.024,209.7848,209.9443,44528.0
2024-04-02 15:10:00,210.7,210.96,210.65,210.72,12950.0,210.024,210.2832,209.9742,210.0439,12950.0
2024-04-02 15:20:00,210.75,210.78,210.52,210.55,14275.0,210.0738,210.1037,209.8446,209.8745,14275.0
2024-04-02 15:30:00,210.58,210.7,210.45,210.59,22614.0,209.9044,210.024,209.7748,209.9143,22614.0
2024-04-02 15:40:00,210.57,210.57,210.3,210.45,30866.0,209.8944,209.8944,209.6253,209.7748,30866.0
2024-04-02 15:50:00,210.45,210.53,210.25,210.34,122042.0,209.7748,209.8545,209.5754,209.6652,122042.0
2024-04-03 09:30:00,210.89,211.53,210.73,211.03,34030.0,210.2134,210.8513,210.0539,210.3529,34030.0
2024-04-03 09:40:00,211.03,211.42,210.75,211.16,14906.0,210.3529,210.7417,210.0738,210.4825,14906.0
2024-04-03 09:50:00,211.16,211.68,211.13,211.61,15171.0,210.4825,211.0009,210.4526,210.9311,15171.0
2024-04-03 10:00:00,211.62,212.05,211.52,211.65,19842.0,210.941,211.3697,210.8414,210.9709,19842.0
2024-04-03 10:10:00,211.61,211.84,211.53,211.77,13099.0,210.9311,211.1603,210.8513,211.0906,13099.0
2024-04-03 10:20:00,211.8,212.18,211.71,212.02,21885.0,211.1205,211.4992,211.0308,211.3398,21885.0
2024-04-03 10:30:00,212.01,212.39,212.01,212.37,12675.0,211.3298,211.7086,211.3298,211.6886,12675.0
2024-04-03 10:40:00,212.37,212.79,212.29,212.75,15730.0,211.6886,212.1073,211.6089,212.0674,15730.0
2024-04-03 10:50:00,212.81,213.02,212.49,212.5,14298.0,212.1272,212.3366,211.8083,211.8182,14298.0
2024-04-03 11:00:00,212.49,212.52,212.28,212.43,9091.0,211.8083,211.8382,211.5989,211.7484,9091.0
2024-04-03 11:10:00,212.43,212.53,212.28,212.39,11187.0,211.7484,211.8481,211.5989,211.7086,11187.0
2024-04-03 11:20:00,212.43,212.88,212.43,212.8,11943.0,211.7484,212.197,211.7484,212.1173,11943.0
2024-04-03 11:30:00,212.78,212.99,212.78,212.94,8334.0,212.0973,212.3066,212.0973,212.2568,8334.0
2024-04-03 11:40:00,212.92,213.02,212.72,212.73,20332.0,212.2369,212.3366,212.0375,212.0475,20332.0
2024-04-03 11:50:00,212.77,212.84,212.51,212.6,7280.0,212.0874,212.1571,211.8282,211.9179,7280.0
2024-04-03 12:00:00,212.62,212.62,212.43,212.58,8704.0,211.9378,211.9378,211.7484,211.898,8704.0
2024-04-03 12:10:00,212.51,212.6,212.43,212.59,8743.0,211.8282,211.9179,211.7484,211.9079,8743.0
2024-04-03 12:20:00,212.59,212.72,212.53,212.59,7863.0,211.9079,212.0375,211.8481,211.9079,7863.0
2024-04-03 12:30:00,212.61,212.73,212.06,212.06,7834.0,211.9279,212.0475,211.3796,211.3796,7834.0
2024-04-03 12:40:00,212.16,212.53,212.12,212.44,5581.0,211.4793,211.8481,211.4394,211.7584,5581.0
2024-04-03 12:50:00,212.48,212.65,212.48,212.64,6914.0,211.7983,211.9677,211.7983,211.9578,6914.0
2024-04-03 13:00:00,212.62,212.68,212.42,212.52,5818.0,211.9378,211.9976,211.7385,211.8382,5818.0
2024-04-03 13:10:00,212.52,212.58,212.44,212.58,6939.0,211.8382,211.898,211.7584,211.898,6939.0
2024-04-03 13:20:00,212.54,212.65,212.48,212.58,8144.0,211.8581,211.9677,211.7983,211.898,8144.0
2024-04-03 13:30:00,212.6,212.6,212.36,212.48,7659.0,211.9179,211.9179,211.6787,211.7983,7659.0
2024-04-03 13:40:00,212.47,212.62,212.47,212.62,7528.0,211.7883,211.9378,211.7883,211.9378,7528.0
2024-04-03 13:50:00,212.59,212.7,212.57,212.66,8298.0,211.9079,212.0176,211.888,211.9777,8298.0
2024-04-03 14:00:00,212.68,212.78,212.66,212.71,11823.0,211.9976,212.0973,211.9777,212.0275,11823.0
2024-04-03 14:10:00,212.75,212.85,212.67,212.77,9541.0,212.0674,212.1671,211.9877,212.0874,9541.0
2024-04-03 14:20:00,212.84,212.94,212.77,212.8,6911.0,212.1571,212.2568,212.0874,212.1173,6911.0
2024-04-03 14:30:00,212.78,212.83,212.6,212.6,12413.0,212.0973,212.1472,211.9179,211.9179,12413.0
2024-04-03 14:40:00,212.62,212.78,212.59,212.65,8173.0,211.9378,212.0973,211.9079,211.9677,8173.0
2024-04-03 14:50:00,212.65,212.7,212.47,212.48,9500.0,211.9677,212.0176,211.7883,211.7983,9500.0
2024-04-03 15:00:00,212.47,212.47,212.28,212.29,9378.0,211.7883,211.7883,211.5989,211.6089,9378.0
2024-04-03 15:10:00,212.31,212.34,211.7,211.94,13489.0,211.6288,211.6587,211.0208,211.26,13489.0
2024-04-03 15:20:00,211.95,211.95,211.64,211.78,15627.0,211.27,211.27,210.961,211.1005,15627.0
2024-04-03 15:30:00,211.73,212.33,211.73,212.18,14453.0,211.0507,211.6488,211.0507,211.4992,14453.0
2024-04-03 15:40:00,212.19,212.22,212.03,212.19,17431.0,211.5092,211.5391,211.3497,211.5092,17431.0
2024-04-03 15:50:00,212.1,212.46,212.01,212.24,89597.0,211.4195,211.7783,211.3298,211.5591,89597.0
2024-04-04 09:30:00,214.07,214.72,213.91,214.06,20516.0,213.3832,214.0311,213.2237,213.3732,20516.0
2024-04-04 09:40:00,214.19,214.31,213.94,214.13,5793.0,213.5028,213.6224,213.2536,213.443,5793.0
2024-04-04 09:50:00,214.13,214.13,213.58,213.67,7624.0,213.443,213.443,212.8948,212.9845,7624.0
2024-04-04 10:00:00,213.69,213.79,213.47,213.78,9086.0,213.0044,213.1041,212.7851,213.0941,9086.0
2024-04-04 10:10:00,213.7,213.8,213.59,213.64,10455.0,213.0144,213.114,212.9047,212.9546,10455.0
2024-04-04 10:20:00,213.68,213.86,213.61,213.66,5783.0,212.9944,213.1739,212.9247,212.9745,5783.0
2024-04-04 10:30:00,213.62,213.76,213.18,213.24,11649.0,212.9346,213.0742,212.496,212.5558,11649.0
2024-04-04 10:40:00,213.23,213.32,213.14,213.27,4763.0,212.5459,212.6356,212.4562,212.5857,4763.0
2024-04-04 10:50:00,213.27,213.36,213.0,213.03,6992.0,212.5857,212.6755,212.3166,212.3465,6992.0
2024-04-04 11:00:00,213.05,213.15,212.73,212.96,11228.0,212.3665,212.4661,212.0475,212.2767,11228.0
2024-04-04 11:10:00,213.03,213.22,212.96,213.09,5633.0,212.3465,212.5359,212.2767,212.4063,5633.0
2024-04-04 11:20:00,213.06,213.34,213.02,213.34,7055.0,212.3764,212.6555,212.3366,212.6555,7055.0
2024-04-04 11:30:00,213.3,213.47,213.17,213.18,8263.0,212.6157,212.7851,212.4861,212.496,8263.0
2024-04-04 11:40:00,213.19,213.26,213.12,213.12,4675.0,212.506,212.5758,212.4362,212.4362,4675.0
2024-04-04 11:50:00,213.13,213.5,213.1,213.5,8508.0,212.4462,212.815,212.4163,212.815,8508.0
2024-04-04 12:00:00,213.52,213.91,213.52,213.84,17741.0,212.8349,213.2237,212.8349,213.1539,17741.0
2024-04-04 12:10:00,213.81,213.93,213.71,213.79,5945.0,213.124,213.2436,213.0243,213.1041,5945.0
2024-04-04 12:20:00,213.8,214.0,213.64,213.64,33964.0,213.114,213.3134,212.9546,212.9546,33964.0
2024-04-04 12:30:00,213.62,213.65,213.46,213.6,7589.0,212.9346,212.9645,212.7751,212.9147,7589.0
2024-04-04 12:40:00,213.61,213.75,213.58,213.71,3359.0,212.9247,213.0642,212.8948,213.0243,3359.0
2024-04-04 12:50:00,213.73,213.76,213.65,213.73,5178.0,213.0443,213.0742,212.9645,213.0443,5178.0
2024-04-04 13:00:00,213.66,213.74,213.51,213.66,3985.0,212.9745,213.0542,212.825,212.9745,3985.0
2024-04-04 13:10:00,213.66,213.76,213.6,213.72,3174.0,212.9745,213.0742,212.9147,213.0343,3174.0
2024-04-04 13:20:00,213.72,213.74,213.5,213.5,11384.0,213.0343,213.0542,212.815,212.815,11384.0
2024-04-04 13:30:00,213.52,213.6,213.01,213.03,12924.0,212.8349,212.9147,212.3266,212.3465,12924.0
2024-04-04 13:40:00,213.07,213.32,213.02,213.28,7531.0,212.3864,212.6356,212.3366,212.5957,7531.0
2024-04-04 13:50:00,213.27,213.27,212.79,212.84,6990.0,212.5857,212.5857,212.1073,212.1571,6990.0
2024-04-04 14:00:00,212.81,213.01,212.65,212.67,11155.0,212.1272,212.3266,211.9677,211.9877,11155.0
2024-04-04 14:10:00,212.62,212.62,211.5,211.52,10779.0,211.9378,211.9378,210.8214,210.8414,10779.0
2024-04-04 14:20:00,211.47,211.9,211.21,211.21,17224.0,210.7915,211.2201,210.5324,210.5324,17224.0
2024-04-04 14:30:00,211.14,211.14,210.39,210.47,12287.0,210.4626,210.4626,209.715,209.7947,12287.0
2024-04-04 14:40:00,210.4,210.53,210.09,210.21,10050.0,209.725,209.8545,209.416,209.5356,10050.0
2024-04-04 14:50:00,210.16,210.2,209.74,209.92,8573.0,209.4857,209.5256,209.0671,209.2465,8573.0
2024-04-04 15:00:00,209.83,210.05,209.6,209.76,13155.0,209.1568,209.3761,208.9275,209.087,13155.0
2024-04-04 15:10:00,209.7,209.7,209.11,209.13,14127.0,209.0272,209.0272,208.4391,208.459,14127.0
2024-04-04 15:20:00,209.13,209.29,207.92,207.99,35569.0,208.459,208.6185,207.2529,207.3227,35569.0
2024-04-04 15:30:00,208.05,208.2,207.83,207.96,43614.0,207.3825,207.532,207.1632,207.2928,43614.0
2024-04-04 15:40:00,207.96,208.49,207.69,208.49,49102.0,207.2928,207.8211,207.0237,207.8211,49102.0
2024-04-04 15:50:00,208.53,208.88,208.34,208.76,117568.0,207.861,208.2098,207.6716,208.0902,117568.0
2024-04-05 09:30:00,209.26,209.81,208.4,209.64,25792.0,208.5886,209.1369,207.7314,208.9674,25792.0
2024-04-05 09:40:00,209.8,210.75,209.7,210.51,16231.0,209.1269,210.0738,209.0272,209.8346,16231.0
2024-04-05 09:50:00,210.38,210.56,209.96,210.21,31646.0,209.705,209.8844,209.2864,209.5356,31646.0
2024-04-05 10:00:00,210.12,210.47,210.01,210.3,20493.0,209.4459,209.7947,209.3362,209.6253,20493.0
2024-04-05 10:10:00,210.3,210.99,210.18,210.66,17124.0,209.6253,210.3131,209.5057,209.9841,17124.0
2024-04-05 10:20:00,210.66,210.66,210.24,210.46,15879.0,209.9841,209.9841,209.5655,209.7848,15879.0
2024-04-05 10:30:00,210.33,210.86,210.28,210.58,19319.0,209.6552,210.1835,209.6053,209.9044,19319.0
2024-04-05 10:40:00,210.64,211.06,210.64,210.98,33233.0,209.9642,210.3828,209.9642,210.3031,33233.0
2024-04-05 10:50:00,210.98,211.38,210.91,211.09,21648.0,210.3031,210.7018,210.2333,210.4127,21648.0
2024-04-05 11:00:00,211.01,211.12,210.71,210.92,14526.0,210.333,210.4426,210.034,210.2433,14526.0
2024-04-05 11:10:00,210.91,211.38,210.91,211.06,19086.0,210.2333,210.7018,210.2333,210.3828,19086.0
2024-04-05 11:20:00,210.99,211.44,210.99,211.41,21407.0,210.3131,210.7616,210.3131,210.7317,21407.0
2024-04-05 11:30:00,211.36,211.47,211.19,211.42,24777.0,210.6819,210.7915,210.5124,210.7417,24777.0
2024-04-05 11:40:00,211.52,211.86,211.46,211.76,9928.0,210.8414,211.1803,210.7816,211.0806,9928.0
2024-04-05 11:50:00,211.86,211.97,211.59,211.65,20267.0,211.1803,211.2899,210.9111,210.9709,20267.0
2024-04-05 12:00:00,211.65,211.83,211.65,211.76,13044.0,210.9709,211.1504,210.9709,211.0806,13044.0
2024-04-05 12:10:00,211.78,212.07,211.74,212.02,15276.0,211.1005,211.3896,211.0607,211.3398,15276.0
2024-04-05 12:20:00,212.1,212.19,212.02,212.02,11710.0,211.4195,211.5092,211.3398,211.3398,11710.0
2024-04-05 12:30:00,212.02,212.09,211.69,211.81,13575.0,211.3398,211.4095,211.0108,211.1304,13575.0
2024-04-05 12:40:00,211.84,211.87,211.55,211.57,18864.0,211.1603,211.1902,210.8713,210.8912,18864.0
2024-04-05 12:50:00,211.59,212.15,211.57,212.07,10709.0,210.9111,211.4693,210.8912,211.3896,10709.0
2024-04-05 13:00:00,212.01,212.02,211.36,211.41,10595.0,211.3298,211.3398,210.6819,210.7317,10595.0
2024-04-05 13:10:00,211.46,211.46,211.09,211.23,4823.0,210.7816,210.7816,210.4127,210.5523,4823.0
2024-04-05 13:20:00,211.23,211.45,211.23,211.44,8726.0,210.5523,210.7716,210.5523,210.7616,8726.0
2024-04-05 13:30:00,211.42,211.49,211.31,211.32,9666.0,210.7417,210.8115,210.632,210.642,9666.0
2024-04-05 13:40:00,211.34,211.47,211.13,211.28,16538.0,210.6619,210.7915,210.4526,210.6021,16538.0
2024-04-05 13:50:00,211.28,211.34,211.01,211.19,33569.0,210.6021,210.6619,210.333,210.5124,33569.0
2024-04-05 14:00:00,211.18,211.52,210.96,211.52,33178.0,210.5025,210.8414,210.2832,210.8414,33178.0
2024-04-05 14:10:00,211.52,211.59,211.06,211.1,18906.0,210.8414,210.9111,210.3828,210.4227,18906.0
2024-04-05 14:20:00,211.09,211.41,211.0,211.0,11635.0,210.4127,210.7317,210.323,210.323,11635.0
2024-04-05 14:30:00,211.03,211.2,210.99,211.17,14167.0,210.3529,210.5224,210.3131,210.4925,14167.0
2024-04-05 14:40:00,211.21,211.27,210.99,211.02,19121.0,210.5324,210.5922,210.3131,210.343,19121.0
2024-04-05 14:50:00,210.99,211.08,210.86,211.0,16050.0,210.3131,210.4028,210.1835,210.323,16050.0
2024-04-05 15:00:00,211.02,211.24,211.0,211.07,12233.0,210.343,210.5623,210.323,210.3928,12233.0
2024-04-05 15:10:00,211.1,211.12,210.95,211.03,16540.0,210.4227,210.4426,210.2732,210.3529,16540.0
2024-04-05 15:20:00,211.14,211.16,210.95,211.16,8916.0,210.4626,210.4825,210.2732,210.4825,8916.0
2024-04-05 15:30:00,211.1,211.68,211.03,211.52,16478.0,210.4227,211.0009,210.3529,210.8414,16478.0
2024-04-05 15:40:00,211.59,211.62,211.39,211.61,14236.0,210.9111,210.941,210.7118,210.9311,14236.0
2024-04-05 15:50:00,211.57,212.15,211.54,211.68,86880.0,210.8912,211.4693,210.8613,211.0009,86880.0
2024-04-08 09:30:00,211.57,211.78,211.17,211.6,12681.0,210.8912,211.1005,210.4925,210.9211,12681.0
2024-04-08 09:40:00,211.49,211.68,211.15,211.36,9235.0,210.8115,211.0009,210.4726,210.6819,9235.0
2024-04-08 09:50:00,211.32,212.63,211.25,211.84,16943.0,210.642,211.9478,210.5722,211.1603,16943.0
2024-04-08 10:00:00,211.86,212.08,211.45,212.03,9777.0,211.1803,211.3996,210.7716,211.3497,9777.0
2024-04-08 10:10:00,212.12,212.24,211.95,212.15,10739.0,211.4394,211.5591,211.27,211.4693,10739.0
2024-04-08 10:20:00,212.2,212.35,212.08,212.26,13962.0,211.5192,211.6687,211.3996,211.579,13962.0
2024-04-08 10:30:00,212.31,212.38,211.96,212.01,17965.0,211.6288,211.6986,211.28,211.3298,17965.0
2024-04-08 10:40:00,211.9,211.97,211.65,211.65,8828.0,211.2201,211.2899,210.9709,210.9709,8828.0
2024-04-08 10:50:00,211.69,212.03,211.6,211.82,14443.0,211.0108,211.3497,210.9211,211.1404,14443.0
2024-04-08 11:00:00,211.82,211.87,211.61,211.8,12127.0,211.1404,211.1902,210.9311,211.1205,12127.0
2024-04-08 11:10:00,211.8,211.8,211.56,211.75,8816.0,211.1205,211.1205,210.8812,211.0706,8816.0
2024-04-08 11:20:00,211.74,211.82,211.67,211.72,18837.0,211.0607,211.1404,210.9909,211.0407,18837.0
2024-04-08 11:30:00,211.66,212.09,211.66,211.92,19772.0,210.9809,211.4095,210.9809,211.2401,19772.0
2024-04-08 11:40:00,212.0,212.17,211.84,212.05,7107.0,211.3198,211.4893,211.1603,211.3697,7107.0
2024-04-08 11:50:00,211.96,212.07,211.78,211.93,8927.0,211.28,211.3896,211.1005,211.25,8927.0
2024-04-08 12:00:00,211.95,212.17,211.89,212.0,5028.0,211.27,211.4893,211.2102,211.3198,5028.0
2024-04-08 12:10:00,212.02,212.14,211.85,212.14,5399.0,211.3398,211.4594,211.1703,211.4594,5399.0
2024-04-08 12:20:00,212.08,212.09,211.78,212.0,9123.0,211.3996,211.4095,211.1005,211.3198,9123.0
2024-04-08 12:30:00,212.04,212.12,211.92,211.98,6873.0,211.3597,211.4394,211.2401,211.2999,6873.0
2024-04-08 12:40:00,211.95,212.39,211.92,212.34,8975.0,211.27,211.7086,211.2401,211.6587,8975.0
2024-04-08 12:50:00,212.32,212.44,212.2,212.31,8150.0,211.6388,211.7584,211.5192,211.6288,8150.0
2024-04-08 13:00:00,212.4,212.4,212.27,212.33,5222.0,211.7185,211.7185,211.589,211.6488,5222.0
2024-04-08 13:10:00,212.29,212.54,212.27,212.44,7223.0,211.6089,211.8581,211.589,211.7584,7223.0
2024-04-08 13:20:00,212.44,212.44,212.28,212.41,7711.0,211.7584,211.7584,211.5989,211.7285,7711.0
2024-04-08 13:30:00,212.46,212.46,212.24,212.32,10008.0,211.7783,211.7783,211.5591,211.6388,10008.0
2024-04-08 13:40:00,212.29,212.4,212.19,212.2,11558.0,211.6089,211.7185,211.5092,211.5192,11558.0
2024-04-08 13:50:00,212.19,212.3,212.09,212.14,16578.0,211.5092,211.6189,211.4095,211.4594,16578.0
2024-04-08 14:00:00,212.14,212.15,211.88,212.09,22808.0,211.4594,211.4693,211.2002,211.4095,22808.0
2024-04-08 14:10:00,212.13,212.13,211.79,211.83,15572.0,211.4494,211.4494,211.1105,211.1504,15572.0
2024-04-08 14:20:00,211.86,211.9,211.6,211.6,13249.0,211.1803,211.2201,210.9211,210.9211,13249.0
2024-04-08 14:30:00,211.59,211.88,211.5,211.76,25724.0,210.9111,211.2002,210.8214,211.0806,25724.0
2024-04-08 14:40:00,211.76,212.01,211.73,212.0,7288.0,211.0806,211.3298,211.0507,211.3198,7288.0
2024-04-08 14:50:00,212.01,212.02,211.88,211.93,9568.0,211.3298,211.3398,211.2002,211.25,9568.0
2024-04-08 15:00:00,211.94,211.94,211.52,211.64,10483.0,211.26,211.26,210.8414,210.961,10483.0
2024-04-08 15:10:00,211.65,211.69,211.58,211.58,7632.0,210.9709,211.0108,210.9012,210.9012,7632.0
2024-04-08 15:20:00,211.59,211.8,211.42,211.8,14760.0,210.9111,211.1205,210.7417,211.1205,14760.0
2024-04-08 15:30:00,211.76,212.01,211.59,211.64,16201.0,211.0806,211.3298,210.9111,210.961,16201.0
2024-04-08 15:40:00,211.69,211.77,211.51,211.62,29313.0,211.0108,211.0906,210.8314,210.941,29313.0
2024-04-08 15:50:00,211.59,211.76,211.39,211.59,109633.0,210.9111,211.0806,210.7118,210.9111,109633.0
2024-04-09 09:30:00,212.21,212.73,211.28,211.3,16581.0,211.5292,212.0475,210.6021,210.6221,16581.0
2024-04-09 09:40:00,211.34,211.48,210.63,210.65,4955.0,210.6619,210.8015,209.9542,209.9742,4955.0
2024-04-09 09:50:00,210.7,210.7,210.26,210.63,6245.0,210.024,210.024,209.5854,209.9542,6245.0
2024-04-09 10:00:00,210.43,210.43,209.72,209.9,5965.0,209.7549,209.7549,209.0471,209.2266,5965.0
2024-04-09 10:10:00,209.9,210.01,209.55,209.81,8940.0,209.2266,209.3362,208.8777,209.1369,8940.0
2024-04-09 10:20:00,209.78,209.98,209.43,209.45,9725.0,209.1069,209.3063,208.7581,208.778,9725.0
2024-04-09 10:30:00,209.23,209.23,208.67,208.9,13812.0,208.5587,208.5587,208.0005,208.2298,13812.0
2024-04-09 10:40:00,208.88,208.95,208.45,208.45,8408.0,208.2098,208.2796,207.7812,207.7812,8408.0
2024-04-09 10:50:00,208.41,208.63,208.11,208.51,44590.0,207.7413,207.9606,207.4423,207.841,44590.0
2024-04-09 11:00:00,208.83,209.77,208.83,209.65,8790.0,208.16,209.097,208.16,208.9774,8790.0
2024-04-09 11:10:00,209.72,209.85,209.58,209.82,5483.0,209.0471,209.1767,208.9076,209.1468,5483.0
2024-04-09 11:20:00,209.78,209.84,209.42,209.46,7432.0,209.1069,209.1668,208.7481,208.788,7432.0
2024-04-09 11:30:00,209.47,209.49,209.09,209.17,17413.0,208.7979,208.8179,208.4192,208.4989,17413.0
2024-04-09 11:40:00,209.26,209.46,209.07,209.44,6120.0,208.5886,208.788,208.3992,208.768,6120.0
2024-04-09 11:50:00,209.44,209.44,209.21,209.34,4425.0,208.768,208.768,208.5388,208.6684,4425.0
2024-04-09 12:00:00,209.33,209.66,209.33,209.51,5632.0,208.6584,208.9873,208.6584,208.8378,5632.0
2024-04-09 12:10:00,209.6,209.98,209.56,209.92,7030.0,208.9275,209.3063,208.8877,209.2465,7030.0
2024-04-09 12:20:00,209.83,210.08,209.73,209.99,10905.0,209.1568,209.406,209.0571,209.3163,10905.0
2024-04-09 12:30:00,209.99,210.37,209.99,210.33,10029.0,209.3163,209.6951,209.3163,209.6552,10029.0
2024-04-09 12:40:00,210.3,210.44,210.21,210.23,4422.0,209.6253,209.7648,209.5356,209.5555,4422.0
2024-04-09 12:50:00,210.21,210.22,209.8,209.84,5282.0,209.5356,209.5455,209.1269,209.1668,5282.0
2024-04-09 13:00:00,209.86,210.2,209.86,210.09,5323.0,209.1867,209.5256,209.1867,209.416,5323.0
2024-04-09 13:10:00,210.16,210.16,209.81,209.88,2785.0,209.4857,209.4857,209.1369,209.2066,2785.0
2024-04-09 13:20:00,209.89,209.89,209.52,209.65,7105.0,209.2166,209.2166,208.8478,208.9774,7105.0
2024-04-09 13:30:00,209.66,209.78,209.59,209.75,6154.0,208.9873,209.1069,208.9176,209.077,6154.0
2024-04-09 13:40:00,209.76,209.76,209.38,209.45,15689.0,209.087,209.087,208.7082,208.778,15689.0
2024-04-09 13:50:00,209.55,209.66,209.46,209.46,4484.0,208.8777,208.9873,208.788,208.788,4484.0
2024-04-09 14:00:00,209.4,209.58,209.3,209.58,6526.0,208.7282,208.9076,208.6285,208.9076,6526.0
2024-04-09 14:10:00,209.58,209.66,209.48,209.65,6500.0,208.9076,208.9873,208.8079,208.9774,6500.0
2024-04-09 14:20:00,209.62,209.68,209.47,209.51,5730.0,208.9475,209.0073,208.7979,208.8378,5730.0
2024-04-09 14:30:00,209.47,209.67,209.35,209.35,7801.0,208.7979,208.9973,208.6783,208.6783,7801.0
2024-04-09 14:40:00,209.39,209.47,209.27,209.34,4227.0,208.7182,208.7979,208.5986,208.6684,4227.0
2024-04-09 14:50:00,209.28,209.44,209.28,209.37,7669.0,208.6086,208.768,208.6086,208.6983,7669.0
2024-04-09 15:00:00,209.32,209.49,209.24,209.24,6497.0,208.6484,208.8179,208.5687,208.5687,6497.0
2024-04-09 15:10:00,209.31,209.64,209.26,209.64,7750.0,208.6385,208.9674,208.5886,208.9674,7750.0
2024-04-09 15:20:00,209.64,210.32,209.64,210.28,10175.0,208.9674,209.6452,208.9674,209.6053,10175.0
2024-04-09 15:30:00,210.27,210.35,209.84,209.85,9471.0,209.5954,209.6751,209.1668,209.1767,9471.0
2024-04-09 15:40:00,209.89,210.0,209.7,209.89,14889.0,209.2166,209.3262,209.0272,209.2166,14889.0
2024-04-09 15:50:00,209.87,210.15,209.66,209.9,94813.0,209.1967,209.4758,208.9873,209.2266,94813.0
2024-04-10 09:30:00,209.15,209.15,208.04,208.12,29975.0,208.479,208.479,207.3725,207.4523,29975.0
2024-04-10 09:40:00,208.18,208.99,208.18,208.72,25023.0,207.5121,208.3195,207.5121,208.0503,25023.0
2024-04-10 09:50:00,208.73,209.43,208.64,208.99,17525.0,208.0603,208.7581,207.9706,208.3195,17525.0
2024-04-10 10:00:00,209.12,209.64,208.79,209.64,14516.0,208.4491,208.9674,208.1201,208.9674,14516.0
2024-04-10 10:10:00,209.56,209.74,209.36,209.62,9842.0,208.8877,209.0671,208.6883,208.9475,9842.0
2024-04-10 10:20:00,209.6,209.78,209.45,209.57,13378.0,208.9275,209.1069,208.778,208.8976,13378.0
2024-04-10 10:30:00,209.59,209.87,209.29,209.73,19602.0,208.9176,209.1967,208.6185,209.0571,19602.0
2024-04-10 10:40:00,209.81,209.87,209.49,209.81,12129.0,209.1369,209.1967,208.8179,209.1369,12129.0
2024-04-10 10:50:00,209.81,209.88,209.37,209.5,11879.0,209.1369,209.2066,208.6983,208.8278,11879.0
2024-04-10 11:00:00,209.47,209.61,209.3,209.4,14571.0,208.7979,208.9375,208.6285,208.7282,14571.0
2024-04-10 11:10:00,209.41,209.47,209.08,209.08,11539.0,208.7381,208.7979,208.4092,208.4092,11539.0
2024-04-10 11:20:00,209.11,209.34,209.0,209.33,13957.0,208.4391,208.6684,208.3294,208.6584,13957.0
2024-04-10 11:30:00,209.36,209.41,209.01,209.04,9177.0,208.6883,208.7381,208.3394,208.3693,9177.0
2024-04-10 11:40:00,209.04,209.11,208.84,209.03,10633.0,208.3693,208.4391,208.17,208.3594,10633.0
2024-04-10 11:50:00,209.08,209.34,209.04,209.28,12722.0,208.4092,208.6684,208.3693,208.6086,12722.0
2024-04-10 12:00:00,209.32,209.32,209.07,209.2,10352.0,208.6484,208.6484,208.3992,208.5288,10352.0
2024-04-10 12:10:00,209.18,209.28,208.87,208.93,11688.0,208.5089,208.6086,208.1999,208.2597,11688.0
2024-04-10 12:20:00,208.94,209.13,208.9,209.06,13887.0,208.2696,208.459,208.2298,208.3893,13887.0
2024-04-10 12:30:00,209.08,209.39,209.03,209.22,10261.0,208.4092,208.7182,208.3594,208.5487,10261.0
2024-04-10 12:40:00,209.21,209.27,208.98,209.22,11195.0,208.5388,208.5986,208.3095,208.5487,11195.0
2024-04-10 12:50:00,209.18,209.37,209.04,209.37,8480.0,208.5089,208.6983,208.3693,208.6983,8480.0
2024-04-10 13:00:00,209.42,209.46,208.66,208.81,11831.0,208.7481,208.788,207.9905,208.1401,11831.0
2024-04-10 13:10:00,208.79,209.3,208.79,209.3,11266.0,208.1201,208.6285,208.1201,208.6285,11266.0
2024-04-10 13:20:00,209.35,209.94,209.35,209.52,12413.0,208.6783,209.2664,208.6783,208.8478,12413.0
2024-04-10 13:30:00,209.51,209.62,208.61,208.63,14392.0,208.8378,208.9475,207.9407,207.9606,14392.0
2024-04-10 13:40:00,208.66,208.77,208.43,208.5,11614.0,207.9905,208.1002,207.7613,207.8311,11614.0
2024-04-10 13:50:00,208.5,209.15,208.39,208.8,19814.0,207.8311,208.479,207.7214,208.1301,19814.0
2024-04-10 14:00:00,208.85,209.36,208.67,209.29,12561.0,208.1799,208.6883,208.0005,208.6185,12561.0
2024-04-10 14:10:00,209.2,209.32,208.95,209.02,6273.0,208.5288,208.6484,208.2796,208.3494,6273.0
2024-04-10 14:20:00,209.12,209.26,208.89,208.89,6465.0,208.4491,208.5886,208.2198,208.2198,6465.0
2024-04-10 14:30:00,208.83,209.04,208.78,209.03,6014.0,208.16,208.3693,208.1102,208.3594,6014.0
2024-04-10 14:40:00,209.01,209.18,208.95,209.13,5245.0,208.3394,208.5089,208.2796,208.459,5245.0
2024-04-10 14:50:00,209.21,209.28,208.68,208.71,9402.0,208.5388,208.6086,208.0105,208.0404,9402.0
2024-04-10 15:00:00,208.66,209.02,208.63,208.93,7393.0,207.9905,208.3494,207.9606,208.2597,7393.0
2024-04-10 15:10:00,208.98,209.46,208.97,209.33,9134.0,208.3095,208.788,208.2995,208.6584,9134.0
2024-04-10 15:20:00,209.33,209.68,209.33,209.44,11473.0,208.6584,209.0073,208.6584,208.768,11473.0
2024-04-10 15:30:00,209.4,209.4,208.93,208.97,14452.0,208.7282,208.7282,208.2597,208.2995,14452.0
2024-04-10 15:40:00,208.97,209.43,208.96,209.37,11104.0,208.2995,208.7581,208.2896,208.6983,11104.0
2024-04-10 15:50:00,209.43,209.82,209.23,209.54,74235.0,208.7581,209.1468,208.5587,208.8677,74235.0
2024-04-11 09:30:00,208.89,209.24,208.29,209.13,17657.0,208.2198,208.5687,207.6217,208.459,17657.0
2024-04-11 09:40:00,208.97,209.36,208.91,209.07,6986.0,208.2995,208.6883,208.2397,208.3992,6986.0
2024-04-11 09:50:00,209.01,209.74,209.01,209.53,9939.0,208.3394,209.0671,208.3394,208.8577,9939.0
2024-04-11 10:00:00,209.42,209.43,208.78,208.83,7355.0,208.7481,208.7581,208.1102,208.16,7355.0
2024-04-11 10:10:00,208.84,208.85,208.22,208.35,13938.0,208.17,208.1799,207.552,207.6815,13938.0
2024-04-11 10:20:00,208.32,208.53,208.08,208.16,9741.0,207.6516,207.861,207.4124,207.4921,9741.0
2024-04-11 10:30:00,208.32,208.37,207.79,208.33,15442.0,207.6516,207.7015,207.1233,207.6616,15442.0
2024-04-11 10:40:00,208.38,208.81,208.32,208.62,11072.0,207.7114,208.1401,207.6516,207.9507,11072.0
2024-04-11 10:50:00,208.62,209.01,208.57,208.84,5443.0,207.9507,208.3394,207.9008,208.17,5443.0
2024-04-11 11:00:00,208.88,209.09,208.85,208.96,12652.0,208.2098,208.4192,208.1799,208.2896,12652.0
2024-04-11 11:10:00,208.96,209.49,208.95,209.37,12185.0,208.2896,208.8179,208.2796,208.6983,12185.0
2024-04-11 11:20:00,209.4,209.59,209.39,209.45,9796.0,208.7282,208.9176,208.7182,208.778,9796.0
2024-04-11 11:30:00,209.49,209.7,209.44,209.62,10209.0,208.8179,209.0272,208.768,208.9475,10209.0
2024-04-11 11:40:00,209.65,210.1,209.61,209.87,6364.0,208.9774,209.4259,208.9375,209.1967,6364.0
2024-04-11 11:50:00,209.89,210.47,209.75,210.42,56448.0,209.2166,209.7947,209.077,209.7449,56448.0
2024-04-11 12:00:00,210.47,210.51,210.3,210.46,14264.0,209.7947,209.8346,209.6253,209.7848,14264.0
2024-04-11 12:10:00,210.48,210.53,210.36,210.51,6053.0,209.8047,209.8545,209.6851,209.8346,6053.0
2024-04-11 12:20:00,210.48,210.63,210.28,210.28,9718.0,209.8047,209.9542,209.6053,209.6053,9718.0
2024-04-11 12:30:00,210.25,210.47,210.25,210.39,9040.0,209.5754,209.7947,209.5754,209.715,9040.0
2024-04-11 12:40:00,210.39,210.7,210.32,210.68,14311.0,209.715,210.024,209.6452,210.0041,14311.0
2024-04-11 12:50:00,210.71,210.76,210.46,210.51,7925.0,210.034,210.0838,209.7848,209.8346,7925.0
2024-04-11 13:00:00,210.51,210.9,210.17,210.7,21149.0,209.8346,210.2234,209.4957,210.024,21149.0
2024-04-11 13:10:00,210.8,210.86,210.63,210.78,7643.0,210.1237,210.1835,209.9542,210.1037,7643.0
2024-04-11 13:20:00,210.84,210.93,210.59,210.86,21761.0,210.1635,210.2533,209.9143,210.1835,21761.0
2024-04-11 13:30:00,210.85,211.0,210.79,210.83,11707.0,210.1735,210.323,210.1137,210.1536,11707.0
2024-04-11 13:40:00,210.82,211.07,210.76,211.03,6684.0,210.1436,210.3928,210.0838,210.3529,6684.0
2024-04-11 13:50:00,211.03,211.25,210.9,211.0,16715.0,210.3529,210.5722,210.2234,210.323,16715.0
2024-04-11 14:00:00,210.99,211.59,210.99,211.58,14908.0,210.3131,210.9111,210.3131,210.9012,14908.0
2024-04-11 14:10:00,211.63,211.76,211.39,211.39,10649.0,210.951,211.0806,210.7118,210.7118,10649.0
2024-04-11 14:20:00,211.44,211.73,211.37,211.61,8478.0,210.7616,211.0507,210.6918,210.9311,8478.0
2024-04-11 14:30:00,211.64,211.94,211.5,211.88,14908.0,210.961,211.26,210.8214,211.2002,14908.0
2024-04-11 14:40:00,211.9,212.15,211.79,211.8,9177.0,211.2201,211.4693,211.1105,211.1205,9177.0
2024-04-11 14:50:00,211.81,211.82,211.48,211.63,22186.0,211.1304,211.1404,210.8015,210.951,22186.0
2024-04-11 15:00:00,211.61,211.87,211.61,211.77,10439.0,210.9311,211.1902,210.9311,211.0906,10439.0
2024-04-11 15:10:00,211.74,211.9,211.54,211.83,18778.0,211.0607,211.2201,210.8613,211.1504,18778.0
2024-04-11 15:20:00,211.81,211.92,211.61,211.69,18549.0,211.1304,211.2401,210.9311,211.0108,18549.0
2024-04-11 15:30:00,211.65,211.68,211.39,211.56,12267.0,210.9709,211.0009,210.7118,210.8812,12267.0
2024-04-11 15:40:00,211.59,211.68,211.16,211.26,14511.0,210.9111,211.0009,210.4825,210.5822,14511.0
2024-04-11 15:50:00,211.25,211.34,210.45,210.77,147642.0,210.5722,210.6619,209.7748,210.0938,147642.0
2024-04-12 09:30:00,208.68,209.06,208.25,208.97,10832.0,208.0105,208.3893,207.5819,208.2995,10832.0
2024-04-12 09:40:00,209.02,209.12,208.5,208.9,17379.0,208.3494,208.4491,207.8311,208.2298,17379.0
2024-04-12 09:50:00,208.93,209.12,208.69,208.93,19774.0,208.2597,208.4491,208.0204,208.2597,19774.0
2024-04-12 10:00:00,208.84,209.07,208.6,208.63,11462.0,208.17,208.3992,207.9307,207.9606,11462.0
2024-04-12 10:10:00,208.64,208.71,208.04,208.4,16923.0,207.9706,208.0404,207.3725,207.7314,16923.0
2024-04-12 10:20:00,208.25,208.76,208.25,208.69,13214.0,207.5819,208.0902,207.5819,208.0204,13214.0
2024-04-12 10:30:00,208.66,208.77,208.27,208.42,6723.0,207.9905,208.1002,207.6018,207.7513,6723.0
2024-04-12 10:40:00,208.37,208.42,207.91,207.95,10537.0,207.7015,207.7513,207.2429,207.2828,10537.0
2024-04-12 10:50:00,207.98,208.07,207.61,207.66,16304.0,207.3127,207.4024,206.9439,206.9937,16304.0
2024-04-12 11:00:00,207.7,207.98,207.55,207.63,21363.0,207.0336,207.3127,206.8841,206.9638,21363.0
2024-04-12 11:10:00,207.57,208.06,207.57,207.91,9680.0,206.904,207.3925,206.904,207.2429,9680.0
2024-04-12 11:20:00,207.91,208.02,207.84,207.94,8351.0,207.2429,207.3526,207.1732,207.2729,8351.0
2024-04-12 11:30:00,207.89,208.05,207.78,207.96,17130.0,207.223,207.3825,207.1134,207.2928,17130.0
2024-04-12 11:40:00,207.93,208.21,207.8,207.8,19398.0,207.2629,207.542,207.1333,207.1333,19398.0
2024-04-12 11:50:00,207.86,207.86,207.41,207.41,9242.0,207.1931,207.1931,206.7446,206.7446,9242.0
2024-04-12 12:00:00,207.4,207.61,207.32,207.51,4857.0,206.7346,206.9439,206.6548,206.8442,4857.0
2024-04-12 12:10:00,207.45,207.47,207.03,207.08,12097.0,206.7844,206.8044,206.3658,206.4156,12097.0
2024-04-12 12:20:00,207.13,207.38,206.96,207.03,9730.0,206.4654,206.7146,206.296,206.3658,9730.0
2024-04-12 12:30:00,207.03,207.04,206.42,206.42,9633.0,206.3658,206.3757,205.7577,205.7577,9633.0
2024-04-12 12:40:00,206.65,206.74,206.49,206.49,9755.0,205.987,206.0767,205.8275,205.8275,9755.0
2024-04-12 12:50:00,206.51,206.58,206.19,206.19,11775.0,205.8474,205.9172,205.5285,205.5285,11775.0
2024-04-12 13:00:00,206.21,206.21,205.64,205.67,19542.0,205.5484,205.5484,204.9802,205.0101,19542.0
2024-04-12 13:10:00,205.74,205.87,205.59,205.59,18444.0,205.0799,205.2095,204.9304,204.9304,18444.0
2024-04-12 13:20:00,205.56,205.61,205.08,205.1,13697.0,204.9005,204.9503,204.422,204.442,13697.0
2024-04-12 13:30:00,205.09,205.09,204.65,205.0,18509.0,204.432,204.432,203.9934,204.3423,18509.0
2024-04-12 13:40:00,204.98,205.29,204.93,205.18,29484.0,204.3223,204.6314,204.2725,204.5217,29484.0
2024-04-12 13:50:00,205.21,205.68,205.15,205.49,33164.0,204.5516,205.0201,204.4918,204.8307,33164.0
2024-04-12 14:00:00,205.45,206.04,205.03,206.01,9131.0,204.7908,205.3789,204.3722,205.349,9131.0
2024-04-12 14:10:00,206.02,206.24,205.89,206.18,5563.0,205.359,205.5783,205.2294,205.5185,5563.0
2024-04-12 14:20:00,206.14,206.21,205.76,205.89,12550.0,205.4786,205.5484,205.0998,205.2294,12550.0
2024-04-12 14:30:00,205.89,205.89,205.45,205.58,11788.0,205.2294,205.2294,204.7908,204.9204,11788.0
2024-04-12 14:40:00,205.61,205.77,205.27,205.27,11443.0,204.9503,205.1098,204.6114,204.6114,11443.0
2024-04-12 14:50:00,205.33,205.85,205.3,205.66,21821.0,204.6712,205.1896,204.6413,205.0002,21821.0
2024-04-12 15:00:00,205.59,205.69,205.35,205.44,12377.0,204.9304,205.0301,204.6912,204.7809,12377.0
2024-04-12 15:10:00,205.43,205.52,205.18,205.29,15519.0,204.7709,204.8606,204.5217,204.6314,15519.0
2024-04-12 15:20:00,205.33,205.56,205.22,205.28,29858.0,204.6712,204.9005,204.5616,204.6214,29858.0
2024-04-12 15:30:00,205.25,205.32,204.63,204.72,43911.0,204.5915,204.6613,203.9735,204.0632,43911.0
2024-04-12 15:40:00,204.71,205.01,204.5,204.57,114695.0,204.0532,204.3523,203.8439,203.9137,114695.0
2024-04-12 15:50:00,204.58,205.12,204.23,205.09,167253.0,203.9236,204.4619,203.5748,204.432,167253.0
2024-04-15 09:30:00,209.19,210.1,208.35,209.95,37877.0,208.5188,209.4259,207.6815,209.2764,37877.0
2024-04-15 09:40:00,209.99,209.99,208.87,209.18,5390.0,209.3163,209.3163,208.1999,208.5089,5390.0
2024-04-15 09:50:00,209.45,209.51,209.25,209.33,6866.0,208.778,208.8378,208.5786,208.6584,6866.0
2024-04-15 10:00:00,209.25,209.37,208.84,209.01,17187.0,208.5786,208.6983,208.17,208.3394,17187.0
2024-04-15 10:10:00,209.0,209.43,208.47,209.08,28047.0,208.3294,208.7581,207.8012,208.4092,28047.0
2024-04-15 10:20:00,208.98,209.28,208.75,209.19,13117.0,208.3095,208.6086,208.0803,208.5188,13117.0
2024-04-15 10:30:00,209.15,209.21,208.43,208.47,9025.0,208.479,208.5388,207.7613,207.8012,9025.0
2024-04-15 10:40:00,208.51,208.64,207.96,208.38,13629.0,207.841,207.9706,207.2928,207.7114,13629.0
2024-04-15 10:50:00,208.38,208.53,208.06,208.13,15492.0,207.7114,207.861,207.3925,207.4622,15492.0
2024-04-15 11:00:00,208.08,208.25,207.75,207.96,9272.0,207.4124,207.5819,207.0835,207.2928,9272.0
2024-04-15 11:10:00,207.94,208.25,207.86,208.14,5888.0,207.2729,207.5819,207.1931,207.4722,5888.0
2024-04-15 11:20:00,208.17,208.2,207.83,208.02,10063.0,207.5021,207.532,207.1632,207.3526,10063.0
2024-04-15 11:30:00,208.02,208.53,208.02,208.53,5349.0,207.3526,207.861,207.3526,207.861,5349.0
2024-04-15 11:40:00,208.46,208.55,208.12,208.12,8321.0,207.7912,207.8809,207.4523,207.4523,8321.0
2024-04-15 11:50:00,208.11,208.24,208.06,208.17,16821.0,207.4423,207.5719,207.3925,207.5021,16821.0
2024-04-15 12:00:00,208.1,208.17,207.97,208.01,9986.0,207.4323,207.5021,207.3028,207.3426,9986.0
2024-04-15 12:10:00,208.01,208.01,207.61,207.61,5417.0,207.3426,207.3426,206.9439,206.9439,5417.0
2024-04-15 12:20:00,207.65,207.73,207.01,207.07,18897.0,206.9838,207.0635,206.3458,206.4056,18897.0
2024-04-15 12:30:00,207.07,207.14,206.88,206.97,6161.0,206.4056,206.4754,206.2163,206.306,6161.0
2024-04-15 12:40:00,207.0,207.17,206.91,207.08,4662.0,206.3359,206.5053,206.2462,206.4156,4662.0
2024-04-15 12:50:00,207.18,207.37,207.12,207.35,6414.0,206.5153,206.7047,206.4555,206.6847,6414.0
2024-04-15 13:00:00,207.27,207.28,207.06,207.27,5964.0,206.605,206.615,206.3957,206.605,5964.0
2024-04-15 13:10:00,207.24,207.24,206.45,206.55,5284.0,206.5751,206.5751,205.7876,205.8873,5284.0
2024-04-15 13:20:00,206.5,206.5,205.97,206.13,15408.0,205.8375,205.8375,205.3092,205.4687,15408.0
2024-04-15 13:30:00,206.13,206.18,205.58,205.77,25710.0,205.4687,205.5185,204.9204,205.1098,25710.0
2024-04-15 13:40:00,205.76,205.99,205.5,205.58,14250.0,205.0998,205.3291,204.8407,204.9204,14250.0
2024-04-15 13:50:00,205.59,205.99,205.43,205.92,18412.0,204.9304,205.3291,204.7709,205.2593,18412.0
2024-04-15 14:00:00,205.98,205.98,205.63,205.64,12763.0,205.3191,205.3191,204.9703,204.9802,12763.0
2024-04-15 14:10:00,205.66,205.72,205.25,205.32,19675.0,205.0002,205.06,204.5915,204.6613,19675.0
2024-04-15 14:20:00,205.31,205.33,205.06,205.06,15469.0,204.6513,204.6712,204.4021,204.4021,15469.0
2024-04-15 14:30:00,205.01,205.66,205.01,205.34,9777.0,204.3523,205.0002,204.3523,204.6812,9777.0
2024-04-15 14:40:00,205.36,205.54,205.15,205.15,10200.0,204.7011,204.8806,204.4918,204.4918,10200.0
2024-04-15 14:50:00,205.17,205.56,204.94,205.39,14031.0,204.5117,204.9005,204.2825,204.731,14031.0
2024-04-15 15:00:00,205.39,205.47,205.05,205.26,9619.0,204.731,204.8108,204.3921,204.6014,9619.0
2024-04-15 15:10:00,205.27,205.35,204.86,204.93,7602.0,204.6114,204.6912,204.2027,204.2725,7602.0
2024-04-15 15:20:00,204.97,205.19,204.86,204.91,10118.0,204.3124,204.5317,204.2027,204.2526,10118.0
2024-04-15 15:30:00,204.93,205.24,204.89,204.94,15504.0,204.2725,204.5815,204.2326,204.2825,15504.0
2024-04-15 15:40:00,204.98,204.98,204.46,204.8,18097.0,204.3223,204.3223,203.804,204.1429,18097.0
2024-04-15 15:50:00,204.72,204.79,204.39,204.4,93152.0,204.0632,204.133,203.7342,203.7442,93152.0
2024-04-16 09:30:00,203.76,205.49,203.45,205.3,22753.0,203.1063,204.8307,202.7973,204.6413,22753.0
2024-04-16 09:40:00,205.22,205.32,203.13,203.33,17432.0,204.5616,204.6613,202.4783,202.6776,17432.0
2024-04-16 09:50:00,203.37,203.45,202.85,202.92,16696.0,202.7175,202.7973,202.1992,202.269,16696.0
2024-04-16 10:00:00,202.97,203.09,202.3,202.52,17694.0,202.3188,202.4384,201.6509,201.8702,17694.0
2024-04-16 10:10:00,202.41,203.45,202.41,203.24,10726.0,201.7606,202.7973,201.7606,202.5879,10726.0
2024-04-16 10:20:00,203.3,203.32,202.55,202.66,12568.0,202.6477,202.6677,201.9001,202.0098,12568.0
2024-04-16 10:30:00,202.58,202.82,202.46,202.49,7930.0,201.93,202.1693,201.8104,201.8403,7930.0
2024-04-16 10:40:00,202.53,203.08,202.51,202.97,14705.0,201.8802,202.4284,201.8603,202.3188,14705.0
2024-04-16 10:50:00,202.96,203.15,202.85,203.01,7850.0,202.3088,202.4982,202.1992,202.3587,7850.0
2024-04-16 11:00:00,203.06,203.32,203.01,203.29,8259.0,202.4085,202.6677,202.3587,202.6378,8259.0
2024-04-16 11:10:00,203.28,203.32,202.86,203.0,9835.0,202.6278,202.6677,202.2091,202.3487,9835.0
2024-04-16 11:20:00,203.0,203.33,202.85,203.24,11344.0,202.3487,202.6776,202.1992,202.5879,11344.0
2024-04-16 11:30:00,203.24,203.28,203.02,203.25,12264.0,202.5879,202.6278,202.3686,202.5979,12264.0
2024-04-16 11:40:00,203.2,203.61,203.2,203.36,8130.0,202.5481,202.9567,202.5481,202.7075,8130.0
2024-04-16 11:50:00,203.36,203.85,203.36,203.68,7385.0,202.7075,203.196,202.7075,203.0265,7385.0
2024-04-16 12:00:00,203.58,203.77,203.36,203.7,4197.0,202.9268,203.1162,202.7075,203.0465,4197.0
2024-04-16 12:10:00,203.73,203.73,203.54,203.54,5456.0,203.0764,203.0764,202.887,202.887,5456.0
2024-04-16 12:20:00,203.54,203.75,203.43,203.5,22549.0,202.887,203.0963,202.7773,202.8471,22549.0
2024-04-16 12:30:00,203.53,203.69,203.4,203.48,5222.0,202.877,203.0365,202.7474,202.8272,5222.0
2024-04-16 12:40:00,203.48,203.6,203.41,203.59,4529.0,202.8272,202.9468,202.7574,202.9368,4529.0
2024-04-16 12:50:00,203.62,203.67,203.47,203.47,4942.0,202.9667,203.0166,202.8172,202.8172,4942.0
2024-04-16 13:00:00,203.46,203.46,202.9,203.17,4853.0,202.8072,202.8072,202.249,202.5182,4853.0
2024-04-16 13:10:00,203.15,203.58,203.1,203.57,3758.0,202.4982,202.9268,202.4484,202.9169,3758.0
2024-04-16 13:20:00,203.49,203.73,203.35,203.35,7096.0,202.8371,203.0764,202.6976,202.6976,7096.0
2024-04-16 13:30:00,203.42,203.6,202.82,203.4,8373.0,202.7674,202.9468,202.1693,202.7474,8373.0
2024-04-16 13:40:00,203.55,203.6,202.94,203.02,5031.0,202.8969,202.9468,202.2889,202.3686,5031.0
2024-04-16 13:50:00,202.94,203.23,202.75,203.16,4659.0,202.2889,202.578,202.0995,202.5082,4659.0
2024-04-16 14:00:00,203.18,204.01,203.07,204.01,14359.0,202.5281,203.3555,202.4185,203.3555,14359.0
2024-04-16 14:10:00,203.88,204.01,202.85,202.91,3332.0,203.2259,203.3555,202.1992,202.259,3332.0
2024-04-16 14:20:00,202.91,202.91,202.48,202.58,4756.0,202.259,202.259,201.8304,201.93,4756.0
2024-04-16 14:30:00,202.63,202.98,202.6,202.98,4114.0,201.9799,202.3288,201.95,202.3288,4114.0
2024-04-16 14:40:00,202.99,203.25,202.89,203.17,9367.0,202.3387,202.5979,202.2391,202.5182,9367.0
2024-04-16 14:50:00,203.27,203.77,203.27,203.76,3266.0,202.6178,203.1162,202.6178,203.1063,3266.0
2024-04-16 15:00:00,203.68,203.68,203.42,203.52,5563.0,203.0265,203.0265,202.7674,202.867,5563.0
2024-04-16 15:10:00,203.52,203.52,203.26,203.39,6368.0,202.867,202.867,202.6079,202.7374,6368.0
2024-04-16 15:20:00,203.37,203.72,203.36,203.59,8184.0,202.7175,203.0664,202.7075,202.9368,8184.0
2024-04-16 15:30:00,203.6,203.6,202.68,203.08,13235.0,202.9468,202.9468,202.0297,202.4284,13235.0
2024-04-16 15:40:00,203.07,203.1,202.79,202.96,13062.0,202.4185,202.4484,202.1394,202.3088,13062.0
2024-04-16 15:50:00,202.93,203.02,202.28,202.47,76905.0,202.2789,202.3686,201.631,201.8204,76905.0
2024-04-17 09:30:00,202.63,203.61,201.59,201.86,75454.0,201.9799,202.9567,200.9432,201.2124,75454.0
2024-04-17 09:40:00,201.7,201.79,200.8,201.2,63659.0,201.0529,201.1426,200.1558,200.5545,63659.0
2024-04-17 09:50:00,201.3,201.99,201.22,201.89,13583.0,200.6542,201.3419,200.5744,201.2423,13583.0
2024-04-17 10:00:00,201.91,202.02,201.4,201.54,20441.0,201.2622,201.3718,200.7538,200.8934,20441.0
2024-04-17 10:10:00,201.48,201.61,200.88,201.28,49658.0,200.8336,200.9632,200.2355,200.6342,49658.0
2024-04-17 10:20:00,201.23,202.14,201.22,202.03,23033.0,200.5844,201.4915,200.5744,201.3818,23033.0
2024-04-17 10:30:00,202.06,202.26,201.74,201.85,30073.0,201.4117,201.6111,201.0927,201.2024,30073.0
2024-04-17 10:40:00,201.82,201.86,201.47,201.76,26786.0,201.1725,201.2124,200.8236,201.1127,26786.0
2024-04-17 10:50:00,201.73,201.74,200.58,201.12,22833.0,201.0828,201.0927,199.9365,200.4747,22833.0
2024-04-17 11:00:00,201.12,201.63,201.06,201.42,16662.0,200.4747,200.9831,200.4149,200.7738,16662.0
2024-04-17 11:10:00,201.5,201.55,201.23,201.31,14634.0,200.8535,200.9034,200.5844,200.6641,14634.0
2024-04-17 11:20:00,201.35,201.46,200.94,200.95,28161.0,200.704,200.8136,200.2953,200.3053,28161.0
2024-04-17 11:30:00,200.96,200.99,200.44,200.57,38386.0,200.3152,200.3451,199.7969,199.9265,38386.0
2024-04-17 11:40:00,200.63,200.71,200.3,200.47,15781.0,199.9863,200.066,199.6574,199.8268,15781.0
2024-04-17 11:50:00,200.47,201.0,200.44,200.9,21298.0,199.8268,200.3551,199.7969,200.2554,21298.0
2024-04-17 12:00:00,200.89,201.06,200.19,200.31,21913.0,200.2455,200.4149,199.5477,199.6673,21913.0
2024-04-17 12:10:00,200.4,200.64,200.39,200.53,37546.0,199.757,199.9963,199.7471,199.8866,37546.0
2024-04-17 12:20:00,200.47,200.63,200.35,200.41,15840.0,199.8268,199.9863,199.7072,199.767,15840.0
2024-04-17 12:30:00,200.41,200.45,200.07,200.29,14716.0,199.767,199.8069,199.4281,199.6474,14716.0
2024-04-17 12:40:00,200.31,200.38,199.87,200.24,34585.0,199.6673,199.7371,199.2287,199.5976,34585.0
2024-04-17 12:50:00,200.31,200.54,199.88,199.88,67161.0,199.6673,199.8966,199.2387,199.2387,67161.0
2024-04-17 13:00:00,199.93,200.01,199.62,199.91,16638.0,199.2885,199.3683,198.9795,199.2686,16638.0
2024-04-17 13:10:00,199.98,200.22,199.83,200.08,9148.0,199.3384,199.5776,199.1889,199.4381,9148.0
2024-04-17 13:20:00,200.03,200.3,200.0,200.13,8290.0,199.3882,199.6574,199.3583,199.4879,8290.0
2024-04-17 13:30:00,200.17,200.31,200.06,200.23,13615.0,199.5278,199.6673,199.4181,199.5876,13615.0
2024-04-17 13:40:00,200.17,200.55,200.1,200.55,26791.0,199.5278,199.9066,199.458,199.9066,26791.0
2024-04-17 13:50:00,200.55,200.97,200.41,200.97,19220.0,199.9066,200.3252,199.767,200.3252,19220.0
2024-04-17 14:00:00,200.97,201.11,200.9,201.03,13533.0,200.3252,200.4648,200.2554,200.385,13533.0
2024-04-17 14:10:00,200.98,201.09,200.71,200.94,17195.0,200.3352,200.4448,200.066,200.2953,17195.0
2024-04-17 14:20:00,201.0,201.21,200.86,201.16,14173.0,200.3551,200.5644,200.2156,200.5146,14173.0
2024-04-17 14:30:00,201.13,201.3,201.11,201.3,14766.0,200.4847,200.6542,200.4648,200.6542,14766.0
2024-04-17 14:40:00,201.31,201.92,201.26,201.41,12192.0,200.6641,201.2722,200.6143,200.7638,12192.0
2024-04-17 14:50:00,201.4,201.4,200.87,200.95,18739.0,200.7538,200.7538,200.2255,200.3053,18739.0
2024-04-17 15:00:00,200.99,200.99,200.22,200.36,14240.0,200.3451,200.3451,199.5776,199.7172,14240.0
2024-04-17 15:10:00,200.36,200.5,200.0,200.45,24416.0,199.7172,199.8567,199.3583,199.8069,24416.0
2024-04-17 15:20:00,200.53,200.69,200.15,200.47,26837.0,199.8866,200.0461,199.5078,199.8268,26837.0
2024-04-17 15:30:00,200.41,200.81,200.38,200.73,23786.0,199.767,200.1657,199.7371,200.086,23786.0
2024-04-17 15:40:00,200.75,200.89,200.53,200.8,46943.0,200.1059,200.2455,199.8866,200.1558,46943.0
2024-04-17 15:50:00,200.74,200.93,200.31,200.39,138855.0,200.096,200.2853,199.6673,199.7471,138855.0
2024-04-18 09:30:00,201.22,201.7,200.13,200.61,27711.0,200.5744,201.0529,199.4879,199.9664,27711.0
2024-04-18 09:40:00,200.82,201.03,200.34,200.86,22397.0,200.1757,200.385,199.6972,200.2156,22397.0
2024-04-18 09:50:00,200.88,200.88,200.43,200.75,4395.0,200.2355,200.2355,199.7869,200.1059,4395.0
2024-04-18 10:00:00,200.72,200.91,200.43,200.91,10835.0,200.076,200.2654,199.7869,200.2654,10835.0
2024-04-18 10:10:00,200.92,201.6,200.69,201.42,28025.0,200.2754,200.9532,200.0461,200.7738,28025.0
2024-04-18 10:20:00,201.45,201.46,201.09,201.34,5413.0,200.8037,200.8136,200.4448,200.694,5413.0
2024-04-18 10:30:00,201.5,201.52,201.13,201.13,5736.0,200.8535,200.8734,200.4847,200.4847,5736.0
2024-04-18 10:40:00,201.13,201.22,200.9,201.22,17157.0,200.4847,200.5744,200.2554,200.5744,17157.0
2024-04-18 10:50:00,201.15,201.79,201.15,201.34,22366.0,200.5046,201.1426,200.5046,200.694,22366.0
2024-04-18 11:00:00,201.33,201.77,201.28,201.77,5238.0,200.6841,201.1226,200.6342,201.1226,5238.0
2024-04-18 11:10:00,201.82,202.1,201.77,201.92,7434.0,201.1725,201.4516,201.1226,201.2722,7434.0
2024-04-18 11:20:00,201.87,202.04,201.77,201.82,13857.0,201.2223,201.3918,201.1226,201.1725,13857.0
2024-04-18 11:30:00,201.83,201.95,201.59,201.67,12683.0,201.1825,201.3021,200.9432,201.023,12683.0
2024-04-18 11:40:00,201.65,201.65,200.89,200.89,16311.0,201.003,201.003,200.2455,200.2455,16311.0
2024-04-18 11:50:00,200.89,201.07,200.74,200.78,6751.0,200.2455,200.4249,200.096,200.1358,6751.0
2024-04-18 12:00:00,200.83,200.9,200.51,200.57,4856.0,200.1857,200.2554,199.8667,199.9265,4856.0
2024-04-18 12:10:00,200.56,200.79,200.46,200.79,28477.0,199.9165,200.1458,199.8168,200.1458,28477.0
2024-04-18 12:20:00,200.72,200.91,200.72,200.81,7350.0,200.076,200.2654,200.076,200.1657,7350.0
2024-04-18 12:30:00,200.83,201.09,200.62,200.99,9520.0,200.1857,200.4448,199.9763,200.3451,9520.0
2024-04-18 12:40:00,200.96,201.02,200.79,200.85,20745.0,200.3152,200.3751,200.1458,200.2056,20745.0
2024-04-18 12:50:00,200.86,200.86,200.04,200.04,46753.0,200.2156,200.2156,199.3982,199.3982,46753.0
2024-04-18 13:00:00,200.1,200.1,199.49,199.58,5765.0,199.458,199.458,198.85,198.9397,5765.0
2024-04-18 13:10:00,199.68,199.68,199.09,199.24,3471.0,199.0394,199.0394,198.4512,198.6008,3471.0
2024-04-18 13:20:00,199.28,199.28,198.82,199.19,5682.0,198.6406,198.6406,198.1821,198.5509,5682.0
2024-04-18 13:30:00,199.17,199.22,198.7,198.75,5566.0,198.531,198.5808,198.0625,198.1123,5566.0
2024-04-18 13:40:00,198.69,198.79,198.51,198.68,5410.0,198.0525,198.1522,197.8731,198.0426,5410.0
2024-04-18 13:50:00,198.75,198.81,198.56,198.78,4590.0,198.1123,198.1721,197.9229,198.1422,4590.0
2024-04-18 14:00:00,198.65,198.81,198.55,198.72,8974.0,198.0127,198.1721,197.913,198.0824,8974.0
2024-04-18 14:10:00,198.67,198.93,198.42,198.72,8197.0,198.0326,198.2918,197.7834,198.0824,8197.0
2024-04-18 14:20:00,198.71,198.85,198.4,198.4,8467.0,198.0725,198.212,197.7635,197.7635,8467.0
2024-04-18 14:30:00,198.48,198.48,197.92,198.11,13743.0,197.8432,197.8432,197.285,197.4744,13743.0
2024-04-18 14:40:00,198.12,198.56,198.07,198.55,8016.0,197.4844,197.9229,197.4345,197.913,8016.0
2024-04-18 14:50:00,198.47,198.5,198.02,198.08,9719.0,197.8332,197.8631,197.3847,197.4445,9719.0
2024-04-18 15:00:00,198.09,198.57,198.08,198.4,9611.0,197.4545,197.9329,197.4445,197.7635,9611.0
2024-04-18 15:10:00,198.44,198.56,198.14,198.36,34054.0,197.8033,197.9229,197.5043,197.7236,34054.0
2024-04-18 15:20:00,198.36,198.74,198.33,198.68,23142.0,197.7236,198.1024,197.6937,198.0426,23142.0
2024-04-18 15:30:00,198.72,198.78,198.49,198.52,31306.0,198.0824,198.1422,197.8532,197.8831,31306.0
2024-04-18 15:40:00,198.51,198.89,198.45,198.89,27072.0,197.8731,198.2519,197.8133,198.2519,27072.0
2024-04-18 15:50:00,198.76,198.95,198.44,198.81,124265.0,198.1223,198.3117,197.8033,198.1721,124265.0
2024-04-19 09:30:00,198.94,199.92,198.63,199.81,71715.0,198.3017,199.2786,197.9927,199.1689,71715.0
2024-04-19 09:40:00,199.83,200.05,199.35,199.35,13984.0,199.1889,199.4082,198.7104,198.7104,13984.0
2024-04-19 09:50:00,199.36,199.38,198.7,198.87,10532.0,198.7204,198.7403,198.0625,198.232,10532.0
2024-04-19 10:00:00,198.75,198.98,198.38,198.52,13625.0,198.1123,198.3416,197.7435,197.8831,13625.0
2024-04-19 10:10:00,198.45,198.45,197.55,197.72,13387.0,197.8133,197.8133,196.9162,197.0856,13387.0
2024-04-19 10:20:00,197.73,197.74,197.29,197.52,18125.0,197.0956,197.1056,196.657,196.8863,18125.0
2024-04-19 10:30:00,197.64,197.69,196.94,196.94,19541.0,197.0059,197.0557,196.3081,196.3081,19541.0
2024-04-19 10:40:00,196.92,197.47,196.91,197.16,17579.0,196.2882,196.8364,196.2782,196.5274,17579.0
2024-04-19 10:50:00,197.25,197.25,196.75,196.75,16437.0,196.6171,196.6171,196.1188,196.1188,16437.0
2024-04-19 11:00:00,196.8,196.85,196.45,196.8,23945.0,196.1686,196.2184,195.8197,196.1686,23945.0
2024-04-19 11:10:00,196.84,196.91,196.7,196.77,14541.0,196.2085,196.2782,196.0689,196.1387,14541.0
2024-04-19 11:20:00,196.76,196.89,196.57,196.89,12173.0,196.1287,196.2583,195.9393,196.2583,12173.0
2024-04-19 11:30:00,196.94,197.07,196.65,196.76,21217.0,196.3081,196.4377,196.0191,196.1287,21217.0
2024-04-19 11:40:00,196.79,196.85,196.21,196.22,30098.0,196.1586,196.2184,195.5805,195.5905,30098.0
2024-04-19 11:50:00,196.22,196.4,196.15,196.31,12161.0,195.5905,195.7699,195.5207,195.6802,12161.0
2024-04-19 12:00:00,196.27,196.43,195.84,195.94,19545.0,195.6403,195.7998,195.2117,195.3114,19545.0
2024-04-19 12:10:00,195.9,195.9,195.15,195.16,22740.0,195.2715,195.2715,194.5239,194.5339,22740.0
2024-04-19 12:20:00,195.15,195.41,195.05,195.07,17790.0,194.5239,194.7831,194.4242,194.4441,17790.0
2024-04-19 12:30:00,195.11,195.2,194.63,194.63,15464.0,194.484,194.5737,194.0056,194.0056,15464.0
2024-04-19 12:40:00,194.62,195.27,194.53,194.98,14794.0,193.9956,194.6435,193.9059,194.3544,14794.0
2024-04-19 12:50:00,195.03,195.39,194.52,194.54,22898.0,194.4043,194.7631,193.8959,193.9158,22898.0
2024-04-19 13:00:00,194.54,195.44,194.54,195.44,26202.0,193.9158,194.813,193.9158,194.813,26202.0
2024-04-19 13:10:00,195.44,195.53,195.18,195.18,14674.0,194.813,194.9027,194.5538,194.5538,14674.0
2024-04-19 13:20:00,195.17,195.18,194.81,194.85,26188.0,194.5438,194.5538,194.185,194.2248,26188.0
2024-04-19 13:30:00,194.84,194.9,194.69,194.71,16727.0,194.2149,194.2747,194.0654,194.0853,16727.0
2024-04-19 13:40:00,194.71,195.64,194.7,195.62,21854.0,194.0853,195.0123,194.0753,194.9924,21854.0
2024-04-19 13:50:00,195.68,195.91,195.41,195.5,24075.0,195.0522,195.2814,194.7831,194.8728,24075.0
2024-04-19 14:00:00,195.52,195.52,195.05,195.12,38227.0,194.8927,194.8927,194.4242,194.494,38227.0
2024-04-19 14:10:00,195.15,195.15,194.62,194.84,23342.0,194.5239,194.5239,193.9956,194.2149,23342.0
2024-04-19 14:20:00,194.83,195.39,194.81,194.98,19362.0,194.2049,194.7631,194.185,194.3544,19362.0
2024-04-19 14:30:00,195.02,195.07,194.63,194.71,16682.0,194.3943,194.4441,194.0056,194.0853,16682.0
2024-04-19 14:40:00,194.74,194.92,194.58,194.92,15780.0,194.1152,194.2946,193.9557,194.2946,15780.0
2024-04-19 14:50:00,194.93,194.97,194.73,194.89,16416.0,194.3046,194.3445,194.1052,194.2647,16416.0
2024-04-19 15:00:00,194.83,194.87,194.51,194.75,27618.0,194.2049,194.2448,193.8859,194.1252,27618.0
2024-04-19 15:10:00,194.77,194.84,194.48,194.73,52387.0,194.1451,194.2149,193.856,194.1052,52387.0
2024-04-19 15:20:00,194.7,195.16,194.65,194.96,43375.0,194.0753,194.5339,194.0255,194.3345,43375.0
2024-04-19 15:30:00,194.98,195.21,194.84,195.03,43929.0,194.3544,194.5837,194.2149,194.4043,43929.0
2024-04-19 15:40:00,195.04,195.05,194.42,194.5,124048.0,194.4142,194.4242,193.7962,193.876,124048.0
2024-04-19 15:50:00,194.5,194.78,193.86,194.46,418136.0,193.876,194.1551,193.238,193.8361,418136.0
2024-04-22 09:30:00,196.09,196.93,194.57,194.89,28653.0,195.4609,196.2982,193.9457,194.2647,28653.0
2024-04-22 09:40:00,194.96,195.21,194.19,195.05,12497.0,194.3345,194.5837,193.567,194.4242,12497.0
2024-04-22 09:50:00,194.9,195.15,194.34,195.14,15425.0,194.2747,194.5239,193.7165,194.5139,15425.0
2024-04-22 10:00:00,195.2,195.71,195.13,195.46,16200.0,194.5737,195.0821,194.5039,194.8329,16200.0
2024-04-22 10:10:00,195.49,195.91,195.43,195.78,10924.0,194.8628,195.2814,194.803,195.1519,10924.0
2024-04-22 10:20:00,195.75,195.94,195.34,195.44,19567.0,195.122,195.3114,194.7133,194.813,19567.0
2024-04-22 10:30:00,195.43,195.56,195.34,195.46,17463.0,194.803,194.9326,194.7133,194.8329,17463.0
2024-04-22 10:40:00,195.52,195.7,194.79,194.8,13963.0,194.8927,195.0721,194.165,194.175,13963.0
2024-04-22 10:50:00,194.79,194.84,194.11,194.15,24592.0,194.165,194.2149,193.4872,193.5271,24592.0
2024-04-22 11:00:00,194.13,194.8,194.12,194.79,42616.0,193.5072,194.175,193.4972,194.165,42616.0
2024-04-22 11:10:00,194.79,195.01,194.6,195.0,13017.0,194.165,194.3843,193.9757,194.3744,13017.0
2024-04-22 11:20:00,194.97,195.04,194.85,195.0,10525.0,194.3445,194.4142,194.2248,194.3744,10525.0
2024-04-22 11:30:00,195.0,195.09,194.72,194.82,17058.0,194.3744,194.4641,194.0953,194.1949,17058.0
2024-04-22 11:40:00,194.84,194.87,194.63,194.78,12713.0,194.2149,194.2448,194.0056,194.1551,12713.0
2024-04-22 11:50:00,194.86,195.06,194.79,195.01,10305.0,194.2348,194.4342,194.165,194.3843,10305.0
2024-04-22 12:00:00,195.07,195.5,194.96,195.24,13991.0,194.4441,194.8728,194.3345,194.6136,13991.0
2024-04-22 12:10:00,195.24,195.62,195.23,195.37,9710.0,194.6136,194.9924,194.6036,194.7432,9710.0
2024-04-22 12:20:00,195.37,195.54,195.25,195.31,5296.0,194.7432,194.9126,194.6236,194.6834,5296.0
2024-04-22 12:30:00,195.31,195.35,195.16,195.25,11536.0,194.6834,194.7232,194.5339,194.6236,11536.0
2024-04-22 12:40:00,195.28,195.46,195.18,195.39,19859.0,194.6535,194.8329,194.5538,194.7631,19859.0
2024-04-22 12:50:00,195.39,195.65,195.29,195.64,6464.0,194.7631,195.0223,194.6634,195.0123,6464.0
2024-04-22 13:00:00,195.67,195.75,195.54,195.7,6688.0,195.0422,195.122,194.9126,195.0721,6688.0
2024-04-22 13:10:00,195.72,195.86,195.7,195.77,8695.0,195.0921,195.2316,195.0721,195.1419,8695.0
2024-04-22 13:20:00,195.75,196.04,195.69,196.02,13753.0,195.122,195.411,195.0622,195.3911,13753.0
2024-04-22 13:30:00,196.05,196.22,196.0,196.17,25968.0,195.421,195.5905,195.3712,195.5406,25968.0
2024-04-22 13:40:00,196.21,196.36,196.08,196.18,54453.0,195.5805,195.73,195.4509,195.5506,54453.0
2024-04-22 13:50:00,196.3,196.78,196.26,196.38,31213.0,195.6702,196.1487,195.6303,195.7499,31213.0
2024-04-22 14:00:00,196.42,196.62,196.28,196.59,36684.0,195.7898,195.9892,195.6503,195.9593,36684.0
2024-04-22 14:10:00,196.6,196.6,196.41,196.47,13535.0,195.9692,195.9692,195.7798,195.8397,13535.0
2024-04-22 14:20:00,196.5,196.98,196.5,196.93,19923.0,195.8696,196.348,195.8696,196.2982,19923.0
2024-04-22 14:30:00,196.97,197.06,196.7,196.75,35826.0,196.338,196.4278,196.0689,196.1188,35826.0
2024-04-22 14:40:00,196.75,196.76,196.19,196.24,13618.0,196.1188,196.1287,195.5605,195.6104,13618.0
2024-04-22 14:50:00,196.24,196.49,196.11,196.49,8079.0,195.6104,195.8596,195.4808,195.8596,8079.0
2024-04-22 15:00:00,196.46,196.5,196.2,196.3,13917.0,195.8297,195.8696,195.5705,195.6702,13917.0
2024-04-22 15:10:00,196.33,196.42,196.12,196.14,18722.0,195.7001,195.7898,195.4908,195.5107,18722.0
2024-04-22 15:20:00,196.12,196.12,195.85,195.88,40117.0,195.4908,195.4908,195.2216,195.2515,40117.0
2024-04-22 15:30:00,195.88,195.91,195.11,195.18,41243.0,195.2515,195.2814,194.484,194.5538,41243.0
2024-04-22 15:40:00,195.18,195.45,194.98,195.32,63133.0,194.5538,194.8229,194.3544,194.6933,63133.0
2024-04-22 15:50:00,195.31,195.32,194.65,195.14,234824.0,194.6834,194.6933,194.0255,194.5139,234824.0
2024-04-23 09:30:00,195.24,195.69,195.08,195.16,28035.0,194.6136,195.0622,194.4541,194.5339,28035.0
2024-04-23 09:40:00,195.09,196.13,194.71,195.97,15716.0,194.4641,195.5007,194.0853,195.3413,15716.0
2024-04-23 09:50:00,196.04,196.29,195.9,196.14,12821.0,195.411,195.6602,195.2715,195.5107,12821.0
2024-04-23 10:00:00,196.09,196.81,195.86,196.71,24779.0,195.4609,196.1786,195.2316,196.0789,24779.0
2024-04-23 10:10:00,196.77,197.16,196.61,196.83,33897.0,196.1387,196.5274,195.9792,196.1985,33897.0
2024-04-23 10:20:00,196.93,197.31,196.86,197.0,11879.0,196.2982,196.677,196.2284,196.368,11879.0
2024-04-23 10:30:00,197.01,197.72,196.71,196.89,21144.0,196.3779,197.0856,196.0789,196.2583,21144.0
2024-04-23 10:40:00,196.86,197.33,196.78,196.97,23725.0,196.2284,196.6969,196.1487,196.338,23725.0
2024-04-23 10:50:00,197.04,197.58,197.02,197.52,22230.0,196.4078,196.9461,196.3879,196.8863,22230.0
2024-04-23 11:00:00,197.58,197.58,196.96,197.0,35572.0,196.9461,196.9461,196.3281,196.368,35572.0
2024-04-23 11:10:00,197.0,197.2,196.96,197.13,27458.0,196.368,196.5673,196.3281,196.4975,27458.0
2024-04-23 11:20:00,197.11,197.62,197.06,197.39,23077.0,196.4776,196.986,196.4278,196.7567,23077.0
2024-04-23 11:30:00,197.35,197.37,197.11,197.33,14938.0,196.7168,196.7368,196.4776,196.6969,14938.0
2024-04-23 11:40:00,197.34,197.52,197.28,197.28,13424.0,196.7069,196.8863,196.6471,196.6471,13424.0
2024-04-23 11:50:00,197.33,197.35,196.88,196.89,25069.0,196.6969,196.7168,196.2483,196.2583,25069.0
2024-04-23 12:00:00,196.91,197.02,196.8,196.92,10059.0,196.2782,196.3879,196.1686,196.2882,10059.0
2024-04-23 12:10:00,196.87,196.95,196.72,196.77,14651.0,196.2384,196.3181,196.0888,196.1387,14651.0
2024-04-23 12:20:00,196.76,197.05,196.76,197.0,11145.0,196.1287,196.4178,196.1287,196.368,11145.0
2024-04-23 12:30:00,197.0,197.03,196.83,196.83,11025.0,196.368,196.3979,196.1985,196.1985,11025.0
2024-04-23 12:40:00,196.88,196.92,196.7,196.89,14722.0,196.2483,196.2882,196.0689,196.2583,14722.0
2024-04-23 12:50:00,196.87,196.96,196.68,196.9,45701.0,196.2384,196.3281,196.049,196.2683,45701.0
2024-04-23 13:00:00,196.82,197.05,196.62,196.92,17461.0,196.1885,196.4178,195.9892,196.2882,17461.0
2024-04-23 13:10:00,196.91,196.95,196.73,196.9,7663.0,196.2782,196.3181,196.0988,196.2683,7663.0
2024-04-23 13:20:00,196.88,197.04,196.82,197.02,15056.0,196.2483,196.4078,196.1885,196.3879,15056.0
2024-04-23 13:30:00,197.0,197.01,196.85,196.91,8991.0,196.368,196.3779,196.2184,196.2782,8991.0
2024-04-23 13:40:00,196.91,197.04,196.87,197.01,14323.0,196.2782,196.4078,196.2384,196.3779,14323.0
2024-04-23 13:50:00,197.01,197.12,196.93,197.0,21951.0,196.3779,196.4876,196.2982,196.368,21951.0
2024-04-23 14:00:00,197.02,197.03,196.87,196.95,12619.0,196.3879,196.3979,196.2384,196.3181,12619.0
2024-04-23 14:10:00,196.95,197.02,196.85,196.94,9716.0,196.3181,196.3879,196.2184,196.3081,9716.0
2024-04-23 14:20:00,196.98,197.02,196.85,196.88,16828.0,196.348,196.3879,196.2184,196.2483,16828.0
2024-04-23 14:30:00,196.9,197.02,196.57,197.02,28130.0,196.2683,196.3879,195.9393,196.3879,28130.0
2024-04-23 14:40:00,197.03,197.46,197.0,197.03,32539.0,196.3979,196.8265,196.368,196.3979,32539.0
2024-04-23 14:50:00,197.0,197.06,196.73,197.01,21378.0,196.368,196.4278,196.0988,196.3779,21378.0
2024-04-23 15:00:00,197.01,197.03,196.81,196.86,15806.0,196.3779,196.3979,196.1786,196.2284,15806.0
2024-04-23 15:10:00,196.89,197.45,196.8,197.17,42442.0,196.2583,196.8165,196.1686,196.5374,42442.0
2024-04-23 15:20:00,197.17,197.23,197.01,197.17,17026.0,196.5374,196.5972,196.3779,196.5374,17026.0
2024-04-23 15:30:00,197.15,197.41,197.11,197.33,28386.0,196.5175,196.7766,196.4776,196.6969,28386.0
2024-04-23 15:40:00,197.36,197.62,197.19,197.5,52628.0,196.7268,196.986,196.5573,196.8663,52628.0
2024-04-23 15:50:00,197.52,197.54,196.52,197.12,251360.0,196.8863,196.9062,195.8895,196.4876,251360.0
2024-04-24 09:30:00,205.56,208.78,204.48,207.54,191645.0,204.9005,208.1102,203.824,206.8741,191645.0
2024-04-24 09:40:00,207.54,208.92,207.44,208.23,82172.0,206.8741,208.2497,206.7745,207.5619,82172.0
2024-04-24 09:50:00,208.14,208.79,207.79,208.01,48311.0,207.4722,208.1201,207.1233,207.3426,48311.0
2024-04-24 10:00:00,208.09,209.46,207.76,209.34,68815.0,207.4224,208.788,207.0934,208.6684,68815.0
2024-04-24 10:10:00,209.4,209.74,208.47,208.66,55057.0,208.7282,209.0671,207.8012,207.9905,55057.0
2024-04-24 10:20:00,208.51,209.41,208.35,209.25,26704.0,207.841,208.7381,207.6815,208.5786,26704.0
2024-04-24 10:30:00,209.23,209.8,208.95,209.28,43139.0,208.5587,209.1269,208.2796,208.6086,43139.0
2024-04-24 10:40:00,209.25,210.34,209.23,209.63,38404.0,208.5786,209.6652,208.5587,208.9574,38404.0
2024-04-24 10:50:00,209.58,209.67,208.84,208.86,42310.0,208.9076,208.9973,208.17,208.1899,42310.0
2024-04-24 11:00:00,208.84,208.91,207.61,207.62,37183.0,208.17,208.2397,206.9439,206.9539,37183.0
2024-04-24 11:10:00,207.58,208.29,207.11,207.21,84584.0,206.914,207.6217,206.4455,206.5452,84584.0
2024-04-24 11:20:00,207.19,207.58,206.68,207.47,36204.0,206.5253,206.914,206.0169,206.8044,36204.0
2024-04-24 11:30:00,207.48,207.72,207.36,207.57,25844.0,206.8143,207.0536,206.6947,206.904,25844.0
2024-04-24 11:40:00,207.5,207.58,205.62,205.67,34031.0,206.8343,206.914,204.9603,205.0101,34031.0
2024-04-24 11:50:00,205.71,206.12,205.36,205.78,31942.0,205.05,205.4587,204.7011,205.1198,31942.0
2024-04-24 12:00:00,205.65,205.67,204.46,204.46,18474.0,204.9902,205.0101,203.804,203.804,18474.0
2024-04-24 12:10:00,204.44,205.17,204.37,205.17,26887.0,203.7841,204.5117,203.7143,204.5117,26887.0
2024-04-24 12:20:00,205.16,206.05,205.03,205.71,26677.0,204.5018,205.3889,204.3722,205.05,26677.0
2024-04-24 12:30:00,205.7,205.7,205.03,205.37,19092.0,205.04,205.04,204.3722,204.7111,19092.0
2024-04-24 12:40:00,205.43,205.83,205.36,205.53,17330.0,204.7709,205.1696,204.7011,204.8706,17330.0
2024-04-24 12:50:00,205.65,206.32,205.62,206.31,11928.0,204.9902,205.658,204.9603,205.6481,11928.0
2024-04-24 13:00:00,206.33,206.42,205.84,205.88,14317.0,205.668,205.7577,205.1796,205.2195,14317.0
2024-04-24 13:10:00,205.98,206.21,205.71,205.8,12517.0,205.3191,205.5484,205.05,205.1397,12517.0
2024-04-24 13:20:00,205.72,206.15,205.64,206.09,18106.0,205.06,205.4886,204.9802,205.4288,18106.0
2024-04-24 13:30:00,206.09,206.38,205.84,205.89,21753.0,205.4288,205.7179,205.1796,205.2294,21753.0
2024-04-24 13:40:00,205.99,206.05,205.43,205.93,33580.0,205.3291,205.3889,204.7709,205.2693,33580.0
2024-04-24 13:50:00,205.93,206.07,205.74,205.82,27516.0,205.2693,205.4089,205.0799,205.1597,27516.0
2024-04-24 14:00:00,205.82,205.82,205.03,205.05,36363.0,205.1597,205.1597,204.3722,204.3921,36363.0
2024-04-24 14:10:00,205.15,205.59,205.13,205.29,16537.0,204.4918,204.9304,204.4719,204.6314,16537.0
2024-04-24 14:20:00,205.45,205.78,205.37,205.4,17142.0,204.7908,205.1198,204.7111,204.741,17142.0
2024-04-24 14:30:00,205.34,205.42,204.85,205.42,43577.0,204.6812,204.7609,204.1928,204.7609,43577.0
2024-04-24 14:40:00,205.42,205.63,205.16,205.16,18670.0,204.7609,204.9703,204.5018,204.5018,18670.0
2024-04-24 14:50:00,205.15,205.19,204.65,204.81,53950.0,204.4918,204.5317,203.9934,204.1529,53950.0
2024-04-24 15:00:00,204.81,205.11,204.7,204.97,32858.0,204.1529,204.4519,204.0432,204.3124,32858.0
2024-04-24 15:10:00,204.96,205.65,204.96,205.53,28721.0,204.3024,204.9902,204.3024,204.8706,28721.0
2024-04-24 15:20:00,205.53,205.95,205.42,205.64,28636.0,204.8706,205.2892,204.7609,204.9802,28636.0
2024-04-24 15:30:00,205.64,205.64,205.3,205.38,31713.0,204.9802,204.9802,204.6413,204.7211,31713.0
2024-04-24 15:40:00,205.38,205.4,204.92,205.17,58644.0,204.7211,204.741,204.2625,204.5117,58644.0
2024-04-24 15:50:00,205.17,205.17,204.23,204.68,276841.0,204.5117,204.5117,203.5748,204.0233,276841.0
2024-04-25 09:30:00,203.08,203.59,202.18,202.28,39681.0,202.4284,202.9368,201.5313,201.631,39681.0
2024-04-25 09:40:00,202.3,204.08,202.04,204.01,27742.0,201.6509,203.4252,201.3918,203.3555,27742.0
2024-04-25 09:50:00,204.08,204.29,203.41,203.43,19473.0,203.4252,203.6346,202.7574,202.7773,19473.0
2024-04-25 10:00:00,203.23,203.79,202.89,203.71,33440.0,202.578,203.1362,202.2391,203.0564,33440.0
2024-04-25 10:10:00,203.81,204.19,203.56,203.58,35500.0,203.1561,203.5349,202.9069,202.9268,35500.0
2024-04-25 10:20:00,203.58,204.28,203.5,204.26,35689.0,202.9268,203.6246,202.8471,203.6047,35689.0
2024-04-25 10:30:00,204.29,204.29,203.59,203.9,17966.0,203.6346,203.6346,202.9368,203.2458,17966.0
2024-04-25 10:40:00,203.85,204.14,203.54,204.08,13606.0,203.196,203.485,202.887,203.4252,13606.0
2024-04-25 10:50:00,204.17,204.32,203.81,204.22,32542.0,203.5149,203.6645,203.1561,203.5648,32542.0
2024-04-25 11:00:00,204.26,204.55,204.07,204.11,19099.0,203.6047,203.8937,203.4153,203.4551,19099.0
2024-04-25 11:10:00,204.11,204.15,203.39,203.67,15146.0,203.4551,203.495,202.7374,203.0166,15146.0
2024-04-25 11:20:00,203.63,203.85,203.38,203.85,8073.0,202.9767,203.196,202.7275,203.196,8073.0
2024-04-25 11:30:00,203.85,204.15,203.61,204.0,19692.0,203.196,203.495,202.9567,203.3455,19692.0
2024-04-25 11:40:00,204.09,204.46,204.01,204.13,14068.0,203.4352,203.804,203.3555,203.4751,14068.0
2024-04-25 11:50:00,204.11,204.43,203.99,204.43,14335.0,203.4551,203.7741,203.3355,203.7741,14335.0
2024-04-25 12:00:00,204.39,204.43,204.12,204.15,15598.0,203.7342,203.7741,203.4651,203.495,15598.0
2024-04-25 12:10:00,204.15,204.19,203.82,204.18,14536.0,203.495,203.5349,203.1661,203.5249,14536.0
2024-04-25 12:20:00,204.18,204.75,204.15,204.74,15979.0,203.5249,204.0931,203.495,204.0831,15979.0
2024-04-25 12:30:00,204.81,204.81,204.5,204.72,13431.0,204.1529,204.1529,203.8439,204.0632,13431.0
2024-04-25 12:40:00,204.63,204.63,204.31,204.33,7016.0,203.9735,203.9735,203.6545,203.6744,7016.0
2024-04-25 12:50:00,204.37,204.58,204.25,204.35,8071.0,203.7143,203.9236,203.5947,203.6944,8071.0
2024-04-25 13:00:00,204.36,204.59,204.19,204.43,13932.0,203.7043,203.9336,203.5349,203.7741,13932.0
2024-04-25 13:10:00,204.43,204.43,204.11,204.11,5258.0,203.7741,203.7741,203.4551,203.4551,5258.0
2024-04-25 13:20:00,204.13,204.16,203.94,204.08,10159.0,203.4751,203.505,203.2857,203.4252,10159.0
2024-04-25 13:30:00,204.03,204.35,203.92,204.31,11651.0,203.3754,203.6944,203.2657,203.6545,11651.0
2024-04-25 13:40:00,204.27,204.57,204.22,204.54,8566.0,203.6146,203.9137,203.5648,203.8838,8566.0
2024-04-25 13:50:00,204.48,204.6,204.24,204.41,12249.0,203.824,203.9436,203.5847,203.7542,12249.0
2024-04-25 14:00:00,204.4,204.67,204.27,204.67,10595.0,203.7442,204.0133,203.6146,204.0133,10595.0
2024-04-25 14:10:00,204.61,204.61,204.4,204.61,20624.0,203.9535,203.9535,203.7442,203.9535,20624.0
2024-04-25 14:20:00,204.7,204.74,204.11,204.11,11556.0,204.0432,204.0831,203.4551,203.4551,11556.0
2024-04-25 14:30:00,204.08,204.24,203.98,204.14,9080.0,203.4252,203.5847,203.3256,203.485,9080.0
2024-04-25 14:40:00,204.09,204.27,203.97,204.27,5349.0,203.4352,203.6146,203.3156,203.6146,5349.0
2024-04-25 14:50:00,204.26,204.32,203.97,204.14,7171.0,203.6047,203.6645,203.3156,203.485,7171.0
2024-04-25 15:00:00,204.18,204.76,204.18,204.73,8163.0,203.5249,204.1031,203.5249,204.0731,8163.0
2024-04-25 15:10:00,204.73,204.86,204.49,204.81,16914.0,204.0731,204.2027,203.8339,204.1529,16914.0
2024-04-25 15:20:00,204.79,204.79,204.43,204.56,16351.0,204.133,204.133,203.7741,203.9037,16351.0
2024-04-25 15:30:00,204.54,204.54,204.07,204.11,26949.0,203.8838,203.8838,203.4153,203.4551,26949.0
2024-04-25 15:40:00,204.13,204.3,203.97,204.12,21693.0,203.4751,203.6445,203.3156,203.4651,21693.0
2024-04-25 15:50:00,204.09,204.2,203.79,203.99,162175.0,203.4352,203.5448,203.1362,203.3355,162175.0
2024-04-26 09:30:00,203.31,204.59,203.29,204.21,37269.0,202.6577,203.9336,202.6378,203.5548,37269.0
2024-04-26 09:40:00,204.29,204.61,204.08,204.44,12886.0,203.6346,203.9535,203.4252,203.7841,12886.0
2024-04-26 09:50:00,204.48,205.07,204.4,205.07,15152.0,203.824,204.4121,203.7442,204.4121,15152.0
2024-04-26 10:00:00,204.97,205.07,204.74,205.03,21796.0,204.3124,204.4121,204.0831,204.3722,21796.0
2024-04-26 10:10:00,205.0,205.08,204.82,204.91,14166.0,204.3423,204.422,204.1629,204.2526,14166.0
2024-04-26 10:20:00,204.84,205.09,204.59,205.02,23460.0,204.1828,204.432,203.9336,204.3622,23460.0
2024-04-26 10:30:00,204.93,205.09,204.88,204.93,11815.0,204.2725,204.432,204.2227,204.2725,11815.0
2024-04-26 10:40:00,204.97,205.1,204.79,204.97,8410.0,204.3124,204.442,204.133,204.3124,8410.0
2024-04-26 10:50:00,204.97,205.05,204.62,204.75,23572.0,204.3124,204.3921,203.9635,204.0931,23572.0
2024-04-26 11:00:00,204.75,204.75,203.96,204.0,24451.0,204.0931,204.0931,203.3056,203.3455,24451.0
2024-04-26 11:10:00,204.05,204.05,203.5,203.85,14091.0,203.3953,203.3953,202.8471,203.196,14091.0
2024-04-26 11:20:00,203.79,203.85,203.52,203.84,15957.0,203.1362,203.196,202.867,203.186,15957.0
2024-04-26 11:30:00,203.85,203.87,203.41,203.45,30203.0,203.196,203.2159,202.7574,202.7973,30203.0
2024-04-26 11:40:00,203.46,203.5,203.1,203.2,19270.0,202.8072,202.8471,202.4484,202.5481,19270.0
2024-04-26 11:50:00,203.2,203.51,202.97,203.51,14672.0,202.5481,202.8571,202.3188,202.8571,14672.0
2024-04-26 12:00:00,203.41,203.45,202.81,202.88,11198.0,202.7574,202.7973,202.1593,202.2291,11198.0
2024-04-26 12:10:00,202.83,203.05,202.59,203.05,13239.0,202.1792,202.3985,201.94,202.3985,13239.0
2024-04-26 12:20:00,203.05,203.62,203.02,203.3,27723.0,202.3985,202.9667,202.3686,202.6477,27723.0
2024-04-26 12:30:00,203.41,203.53,203.15,203.28,15588.0,202.7574,202.877,202.4982,202.6278,15588.0
2024-04-26 12:40:00,203.27,203.33,203.12,203.23,13169.0,202.6178,202.6776,202.4683,202.578,13169.0
2024-04-26 12:50:00,203.21,203.25,203.12,203.12,6739.0,202.558,202.5979,202.4683,202.4683,6739.0
2024-04-26 13:00:00,203.13,203.18,202.82,202.82,5360.0,202.4783,202.5281,202.1693,202.1693,5360.0
2024-04-26 13:10:00,202.86,203.05,202.85,203.0,8629.0,202.2091,202.3985,202.1992,202.3487,8629.0
2024-04-26 13:20:00,203.02,203.24,202.98,203.14,7829.0,202.3686,202.5879,202.3288,202.4883,7829.0
2024-04-26 13:30:00,203.16,203.27,203.06,203.07,7638.0,202.5082,202.6178,202.4085,202.4185,7638.0
2024-04-26 13:40:00,203.07,203.07,202.81,203.04,3716.0,202.4185,202.4185,202.1593,202.3886,3716.0
2024-04-26 13:50:00,203.02,203.32,203.02,203.31,5468.0,202.3686,202.6677,202.3686,202.6577,5468.0
2024-04-26 14:00:00,203.34,203.46,203.01,203.02,11820.0,202.6876,202.8072,202.3587,202.3686,11820.0
2024-04-26 14:10:00,203.05,203.14,202.79,202.83,5835.0,202.3985,202.4883,202.1394,202.1792,5835.0
2024-04-26 14:20:00,202.83,202.9,202.61,202.9,9088.0,202.1792,202.249,201.96,202.249,9088.0
2024-04-26 14:30:00,202.94,203.12,202.89,202.95,12538.0,202.2889,202.4683,202.2391,202.2989,12538.0
2024-04-26 14:40:00,202.92,202.97,202.69,202.74,5873.0,202.269,202.3188,202.0397,202.0895,5873.0
2024-04-26 14:50:00,202.78,202.8,202.5,202.8,7121.0,202.1294,202.1493,201.8503,202.1493,7121.0
2024-04-26 15:00:00,202.77,202.79,202.48,202.48,8668.0,202.1194,202.1394,201.8304,201.8304,8668.0
2024-04-26 15:10:00,202.5,202.66,202.37,202.44,9625.0,201.8503,202.0098,201.7207,201.7905,9625.0
2024-04-26 15:20:00,202.44,202.58,202.43,202.54,13348.0,201.7905,201.93,201.7805,201.8902,13348.0
2024-04-26 15:30:00,202.51,202.53,202.05,202.34,17736.0,201.8603,201.8802,201.4017,201.6908,17736.0
2024-04-26 15:40:00,202.39,202.39,202.0,202.17,22958.0,201.7407,201.7407,201.3519,201.5214,22958.0
2024-04-26 15:50:00,202.16,202.49,201.97,201.97,112655.0,201.5114,201.8403,201.322,201.322,112655.0
2024-04-29 09:30:00,202.33,204.47,202.33,203.14,33042.0,201.6808,203.814,201.6808,202.4883,33042.0
2024-04-29 09:40:00,203.0,204.36,203.0,204.36,12266.0,202.3487,203.7043,202.3487,203.7043,12266.0
2024-04-29 09:50:00,204.27,204.45,203.81,204.09,14478.0,203.6146,203.794,203.1561,203.4352,14478.0
2024-04-29 10:00:00,204.06,204.24,202.87,202.91,18056.0,203.4053,203.5847,202.2191,202.259,18056.0
2024-04-29 10:10:00,202.94,203.07,202.61,202.73,16386.0,202.2889,202.4185,201.96,202.0796,16386.0
2024-04-29 10:20:00,202.75,203.18,202.69,202.81,20071.0,202.0995,202.5281,202.0397,202.1593,20071.0
2024-04-29 10:30:00,202.85,202.85,202.23,202.25,7903.0,202.1992,202.1992,201.5812,201.6011,7903.0
2024-04-29 10:40:00,202.2,202.37,201.88,201.88,10817.0,201.5513,201.7207,201.2323,201.2323,10817.0
2024-04-29 10:50:00,201.91,202.43,201.89,202.3,13697.0,201.2622,201.7805,201.2423,201.6509,13697.0
2024-04-29 11:00:00,202.3,202.33,201.78,201.97,15996.0,201.6509,201.6808,201.1326,201.322,15996.0
2024-04-29 11:10:00,201.99,202.11,201.76,202.03,11388.0,201.3419,201.4616,201.1127,201.3818,11388.0
2024-04-29 11:20:00,202.02,202.11,201.74,202.07,12366.0,201.3718,201.4616,201.0927,201.4217,12366.0
2024-04-29 11:30:00,202.0,202.02,201.39,201.56,11993.0,201.3519,201.3718,200.7439,200.9133,11993.0
2024-04-29 11:40:00,201.46,201.72,201.42,201.49,9020.0,200.8136,201.0728,200.7738,200.8435,9020.0
2024-04-29 11:50:00,201.5,201.76,201.44,201.7,12748.0,200.8535,201.1127,200.7937,201.0529,12748.0
2024-04-29 12:00:00,201.69,201.7,201.57,201.66,5598.0,201.0429,201.0529,200.9233,201.013,5598.0
2024-04-29 12:10:00,201.6,201.78,201.54,201.63,6675.0,200.9532,201.1326,200.8934,200.9831,6675.0
2024-04-29 12:20:00,201.69,201.73,201.5,201.6,5641.0,201.0429,201.0828,200.8535,200.9532,5641.0
2024-04-29 12:30:00,201.6,201.74,201.59,201.66,15248.0,200.9532,201.0927,200.9432,201.013,15248.0
2024-04-29 12:40:00,201.67,201.75,201.59,201.59,7224.0,201.023,201.1027,200.9432,200.9432,7224.0
2024-04-29 12:50:00,201.64,201.72,201.55,201.71,7586.0,200.9931,201.0728,200.9034,201.0628,7586.0
2024-04-29 13:00:00,201.75,201.94,201.74,201.94,9105.0,201.1027,201.2921,201.0927,201.2921,9105.0
2024-04-29 13:10:00,201.99,202.15,201.97,202.09,9364.0,201.3419,201.5014,201.322,201.4416,9364.0
2024-04-29 13:20:00,202.13,202.17,202.01,202.01,4168.0,201.4815,201.5214,201.3619,201.3619,4168.0
2024-04-29 13:30:00,202.03,202.04,201.85,201.94,9241.0,201.3818,201.3918,201.2024,201.2921,9241.0
2024-04-29 13:40:00,201.95,202.1,201.92,202.09,6435.0,201.3021,201.4516,201.2722,201.4416,6435.0
2024-04-29 13:50:00,202.03,202.07,201.9,201.9,6445.0,201.3818,201.4217,201.2522,201.2522,6445.0
2024-04-29 14:00:00,201.87,201.87,201.62,201.77,9546.0,201.2223,201.2223,200.9731,201.1226,9546.0
2024-04-29 14:10:00,201.72,202.02,201.71,201.84,12733.0,201.0728,201.3718,201.0628,201.1924,12733.0
2024-04-29 14:20:00,201.81,201.85,201.71,201.8,6349.0,201.1625,201.2024,201.0628,201.1525,6349.0
2024-04-29 14:30:00,201.76,201.92,201.45,201.89,14434.0,201.1127,201.2722,200.8037,201.2423,14434.0
2024-04-29 14:40:00,201.89,202.16,201.84,202.15,9813.0,201.2423,201.5114,201.1924,201.5014,9813.0
2024-04-29 14:50:00,202.15,202.3,202.11,202.26,8057.0,201.5014,201.6509,201.4616,201.6111,8057.0
2024-04-29 15:00:00,202.23,202.23,201.46,201.67,13510.0,201.5812,201.5812,200.8136,201.023,13510.0
2024-04-29 15:10:00,201.75,201.9,201.67,201.86,12211.0,201.1027,201.2522,201.023,201.2124,12211.0
2024-04-29 15:20:00,201.9,202.01,201.88,201.96,10800.0,201.2522,201.3619,201.2323,201.312,10800.0
2024-04-29 15:30:00,201.94,202.02,201.86,201.87,15419.0,201.2921,201.3718,201.2124,201.2223,15419.0
2024-04-29 15:40:00,201.85,201.89,201.5,201.54,15601.0,201.2024,201.2423,200.8535,200.8934,15601.0
2024-04-29 15:50:00,201.52,202.18,201.45,202.17,116084.0,200.8734,201.5313,200.8037,201.5214,116084.0
2024-04-30 09:30:00,201.61,202.15,201.41,201.47,27029.0,200.9632,201.5014,200.7638,200.8236,27029.0
2024-04-30 09:40:00,201.43,201.7,200.86,200.96,11483.0,200.7837,201.0529,200.2156,200.3152,11483.0
2024-04-30 09:50:00,200.83,201.42,200.47,201.42,34745.0,200.1857,200.7738,199.8268,200.7738,34745.0
2024-04-30 10:00:00,201.0,201.82,200.96,201.78,6707.0,200.3551,201.1725,200.3152,201.1326,6707.0
2024-04-30 10:10:00,201.86,201.9,201.38,201.68,12914.0,201.2124,201.2522,200.7339,201.0329,12914.0
2024-04-30 10:20:00,201.64,201.73,201.13,201.13,8265.0,200.9931,201.0828,200.4847,200.4847,8265.0
2024-04-30 10:30:00,201.15,201.16,200.43,200.64,7702.0,200.5046,200.5146,199.7869,199.9963,7702.0
2024-04-30 10:40:00,200.57,200.81,200.53,200.78,8998.0,199.9265,200.1657,199.8866,200.1358,8998.0
2024-04-30 10:50:00,200.79,200.79,200.55,200.58,8331.0,200.1458,200.1458,199.9066,199.9365,8331.0
2024-04-30 11:00:00,200.63,200.63,199.06,199.14,17987.0,199.9863,199.9863,198.4213,198.5011,17987.0
2024-04-30 11:10:00,199.14,199.31,198.99,199.06,13275.0,198.5011,198.6705,198.3516,198.4213,13275.0
2024-04-30 11:20:00,198.99,199.22,198.76,198.79,19096.0,198.3516,198.5808,198.1223,198.1522,19096.0
2024-04-30 11:30:00,198.81,198.96,198.72,198.79,11240.0,198.1721,198.3217,198.0824,198.1522,11240.0
2024-04-30 11:40:00,198.84,198.85,198.52,198.85,10014.0,198.202,198.212,197.8831,198.212,10014.0
2024-04-30 11:50:00,198.83,199.1,198.82,199.1,8881.0,198.1921,198.4612,198.1821,198.4612,8881.0
2024-04-30 12:00:00,199.1,199.1,198.64,198.95,4225.0,198.4612,198.4612,198.0027,198.3117,4225.0
2024-04-30 12:10:00,198.97,199.49,198.97,199.38,6864.0,198.3316,198.85,198.3316,198.7403,6864.0
2024-04-30 12:20:00,199.44,199.5,199.37,199.43,3816.0,198.8001,198.8599,198.7303,198.7902,3816.0
2024-04-30 12:30:00,199.46,199.63,199.15,199.18,7753.0,198.8201,198.9895,198.5111,198.541,7753.0
2024-04-30 12:40:00,198.98,199.25,198.98,199.23,2868.0,198.3416,198.6107,198.3416,198.5908,2868.0
2024-04-30 12:50:00,199.19,199.34,199.13,199.27,7400.0,198.5509,198.7004,198.4911,198.6307,7400.0
2024-04-30 13:00:00,199.27,199.54,199.2,199.47,8256.0,198.6307,198.8998,198.5609,198.83,8256.0
2024-04-30 13:10:00,199.47,199.47,199.22,199.34,2090.0,198.83,198.83,198.5808,198.7004,2090.0
2024-04-30 13:20:00,199.27,199.32,199.09,199.17,4255.0,198.6307,198.6805,198.4512,198.531,4255.0
2024-04-30 13:30:00,199.05,199.36,198.79,199.36,5955.0,198.4114,198.7204,198.1522,198.7204,5955.0
2024-04-30 13:40:00,199.41,199.49,199.21,199.34,9801.0,198.7702,198.85,198.5709,198.7004,9801.0
2024-04-30 13:50:00,199.33,199.43,199.27,199.39,6771.0,198.6905,198.7902,198.6307,198.7503,6771.0
2024-04-30 14:00:00,199.42,199.58,199.09,199.17,9213.0,198.7802,198.9397,198.4512,198.531,9213.0
2024-04-30 14:10:00,199.16,199.22,199.05,199.06,6695.0,198.521,198.5808,198.4114,198.4213,6695.0
2024-04-30 14:20:00,199.09,199.31,199.09,199.19,6730.0,198.4512,198.6705,198.4512,198.5509,6730.0
2024-04-30 14:30:00,199.17,199.23,198.92,199.2,20382.0,198.531,198.5908,198.2818,198.5609,20382.0
2024-04-30 14:40:00,199.2,199.48,198.92,198.92,18426.0,198.5609,198.84,198.2818,198.2818,18426.0
2024-04-30 14:50:00,198.9,198.9,198.37,198.62,20244.0,198.2619,198.2619,197.7336,197.9828,20244.0
2024-04-30 15:00:00,198.62,198.88,198.62,198.88,8539.0,197.9828,198.2419,197.9828,198.2419,8539.0
2024-04-30 15:10:00,198.85,198.88,198.55,198.6,8138.0,198.212,198.2419,197.913,197.9628,8138.0
2024-04-30 15:20:00,198.64,198.9,198.43,198.88,14078.0,198.0027,198.2619,197.7934,198.2419,14078.0
2024-04-30 15:30:00,198.87,199.01,198.68,198.86,11224.0,198.232,198.3715,198.0426,198.222,11224.0
2024-04-30 15:40:00,198.82,198.96,198.51,198.85,33616.0,198.1821,198.3217,197.8731,198.212,33616.0
2024-04-30 15:50:00,198.86,198.92,197.03,197.28,245258.0,198.222,198.2818,196.3979,196.6471,245258.0
2024-05-01 09:30:00,196.69,197.23,196.0,196.78,20834.0,196.0589,196.5972,195.3712,196.1487,20834.0
2024-05-01 09:40:00,196.62,196.71,196.27,196.69,14520.0,195.9892,196.0789,195.6403,196.0589,14520.0
2024-05-01 09:50:00,196.64,197.01,196.57,196.88,21693.0,196.0091,196.3779,195.9393,196.2483,21693.0
2024-05-01 10:00:00,196.85,197.58,196.81,197.58,13626.0,196.2184,196.9461,196.1786,196.9461,13626.0
2024-05-01 10:10:00,197.66,198.26,197.49,197.58,11299.0,197.0258,197.6239,196.8564,196.9461,11299.0
2024-05-01 10:20:00,197.58,197.77,197.33,197.44,9350.0,196.9461,197.1355,196.6969,196.8065,9350.0
2024-05-01 10:30:00,197.47,198.09,197.41,197.95,10284.0,196.8364,197.4545,196.7766,197.3149,10284.0
2024-05-01 10:40:00,197.97,198.3,197.86,197.89,17038.0,197.3348,197.6638,197.2252,197.2551,17038.0
2024-05-01 10:50:00,197.88,198.07,197.71,197.91,9611.0,197.2451,197.4345,197.0757,197.275,9611.0
2024-05-01 11:00:00,197.87,198.05,197.19,197.19,22033.0,197.2352,197.4146,196.5573,196.5573,22033.0
2024-05-01 11:10:00,197.16,197.35,196.73,196.83,18246.0,196.5274,196.7168,196.0988,196.1985,18246.0
2024-05-01 11:20:00,196.87,197.24,196.79,197.18,10917.0,196.2384,196.6072,196.1586,196.5474,10917.0
2024-05-01 11:30:00,197.09,197.22,196.84,197.05,10898.0,196.4577,196.5872,196.2085,196.4178,10898.0
2024-05-01 11:40:00,197.07,197.27,196.95,196.99,8908.0,196.4377,196.6371,196.3181,196.358,8908.0
2024-05-01 11:50:00,196.99,197.12,196.9,197.09,6996.0,196.358,196.4876,196.2683,196.4577,6996.0
2024-05-01 12:00:00,197.06,197.32,196.86,196.86,12389.0,196.4278,196.6869,196.2284,196.2284,12389.0
2024-05-01 12:10:00,196.99,197.47,196.91,197.31,5071.0,196.358,196.8364,196.2782,196.677,5071.0
2024-05-01 12:20:00,197.4,197.99,197.4,197.95,4911.0,196.7667,197.3548,196.7667,197.3149,4911.0
2024-05-01 12:30:00,197.86,197.93,197.53,197.63,7370.0,197.2252,197.295,196.8962,196.9959,7370.0
2024-05-01 12:40:00,197.61,197.7,197.48,197.64,4456.0,196.976,197.0657,196.8464,197.0059,4456.0
2024-05-01 12:50:00,197.62,197.68,197.37,197.64,9722.0,196.986,197.0458,196.7368,197.0059,9722.0
2024-05-01 13:00:00,197.59,197.81,197.53,197.63,10748.0,196.9561,197.1754,196.8962,196.9959,10748.0
2024-05-01 13:10:00,197.63,197.63,197.42,197.53,3018.0,196.9959,196.9959,196.7866,196.8962,3018.0
2024-05-01 13:20:00,197.54,197.82,197.53,197.73,8379.0,196.9062,197.1853,196.8962,197.0956,8379.0
2024-05-01 13:30:00,197.76,198.08,197.76,197.93,5574.0,197.1255,197.4445,197.1255,197.295,5574.0
2024-05-01 13:40:00,197.89,197.94,197.67,197.73,6907.0,197.2551,197.3049,197.0358,197.0956,6907.0
2024-05-01 13:50:00,197.75,197.75,197.38,197.52,11033.0,197.1155,197.1155,196.7467,196.8863,11033.0
2024-05-01 14:00:00,197.62,198.2,197.58,197.92,10495.0,196.986,197.5641,196.9461,197.285,10495.0
2024-05-01 14:10:00,197.87,198.04,197.7,197.93,6847.0,197.2352,197.4046,197.0657,197.295,6847.0
2024-05-01 14:20:00,197.9,198.17,197.83,197.97,6957.0,197.2651,197.5342,197.1953,197.3348,6957.0
2024-05-01 14:30:00,198.01,198.21,197.14,198.21,12497.0,197.3747,197.5741,196.5075,197.5741,12497.0
2024-05-01 14:40:00,198.15,199.46,198.15,199.46,13469.0,197.5143,198.8201,197.5143,198.8201,13469.0
2024-05-01 14:50:00,199.45,200.28,199.45,200.28,31101.0,198.8101,199.6374,198.8101,199.6374,31101.0
2024-05-01 15:00:00,200.27,200.64,199.97,200.28,21113.0,199.6275,199.9963,199.3284,199.6374,21113.0
2024-05-01 15:10:00,200.41,200.6,200.17,200.17,22871.0,199.767,199.9564,199.5278,199.5278,22871.0
2024-05-01 15:20:00,200.2,200.38,199.71,199.73,15844.0,199.5577,199.7371,199.0693,199.0892,15844.0
2024-05-01 15:30:00,199.78,199.78,198.37,198.56,61126.0,199.139,199.139,197.7336,197.9229,61126.0
2024-05-01 15:40:00,198.54,199.19,198.54,198.98,22546.0,197.903,198.5509,197.903,198.3416,22546.0
2024-05-01 15:50:00,198.89,198.89,197.47,197.65,171716.0,198.2519,198.2519,196.8364,197.0159,171716.0
2024-05-02 09:30:00,198.76,198.76,196.76,196.76,12136.0,198.1223,198.1223,196.1287,196.1287,12136.0
2024-05-02 09:40:00,196.85,197.21,196.72,197.08,8169.0,196.2184,196.5773,196.0888,196.4477,8169.0
2024-05-02 09:50:00,197.1,197.83,197.1,197.83,3729.0,196.4676,197.1953,196.4676,197.1953,3729.0
2024-05-02 10:00:00,197.91,198.06,197.0,197.06,16960.0,197.275,197.4245,196.368,196.4278,16960.0
2024-05-02 10:10:00,196.93,197.41,196.84,197.38,15676.0,196.2982,196.7766,196.2085,196.7467,15676.0
2024-05-02 10:20:00,197.39,197.86,197.23,197.57,12274.0,196.7567,197.2252,196.5972,196.9361,12274.0
2024-05-02 10:30:00,197.72,197.9,197.37,197.47,8206.0,197.0856,197.2651,196.7368,196.8364,8206.0
2024-05-02 10:40:00,197.54,197.54,196.95,197.43,7771.0,196.9062,196.9062,196.3181,196.7966,7771.0
2024-05-02 10:50:00,197.49,197.99,197.31,197.9,9129.0,196.8564,197.3548,196.677,197.2651,9129.0
2024-05-02 11:00:00,197.81,198.14,197.72,197.9,13166.0,197.1754,197.5043,197.0856,197.2651,13166.0
2024-05-02 11:10:00,197.87,198.09,197.75,198.09,6348.0,197.2352,197.4545,197.1155,197.4545,6348.0
2024-05-02 11:20:00,198.01,198.15,197.59,197.67,10157.0,197.3747,197.5143,196.9561,197.0358,10157.0
2024-05-02 11:30:00,197.72,197.86,197.5,197.73,8839.0,197.0856,197.2252,196.8663,197.0956,8839.0
2024-05-02 11:40:00,197.78,197.92,197.67,197.82,10114.0,197.1454,197.285,197.0358,197.1853,10114.0
2024-05-02 11:50:00,197.84,198.09,197.84,197.98,5912.0,197.2053,197.4545,197.2053,197.3448,5912.0
2024-05-02 12:00:00,197.99,197.99,197.65,197.67,10196.0,197.3548,197.3548,197.0159,197.0358,10196.0
2024-05-02 12:10:00,197.72,197.75,197.46,197.52,6206.0,197.0856,197.1155,196.8265,196.8863,6206.0
2024-05-02 12:20:00,197.45,197.57,197.4,197.55,8108.0,196.8165,196.9361,196.7667,196.9162,8108.0
2024-05-02 12:30:00,197.54,197.62,197.34,197.53,9482.0,196.9062,196.986,196.7069,196.8962,9482.0
2024-05-02 12:40:00,197.56,197.85,197.56,197.74,5996.0,196.9262,197.2152,196.9262,197.1056,5996.0
2024-05-02 12:50:00,197.74,197.78,197.51,197.61,7499.0,197.1056,197.1454,196.8763,196.976,7499.0
2024-05-02 13:00:00,197.63,197.82,197.57,197.81,6112.0,196.9959,197.1853,196.9361,197.1754,6112.0
2024-05-02 13:10:00,197.82,198.16,197.76,197.78,11613.0,197.1853,197.5242,197.1255,197.1454,11613.0
2024-05-02 13:20:00,197.8,198.15,197.72,198.13,7616.0,197.1654,197.5143,197.0856,197.4943,7616.0
2024-05-02 13:30:00,198.09,198.18,197.91,198.01,9370.0,197.4545,197.5442,197.275,197.3747,9370.0
2024-05-02 13:40:00,198.0,198.16,197.91,197.95,14439.0,197.3647,197.5242,197.275,197.3149,14439.0
2024-05-02 13:50:00,197.98,198.04,197.87,198.03,10968.0,197.3448,197.4046,197.2352,197.3946,10968.0
2024-05-02 14:00:00,198.0,198.15,197.98,198.02,18554.0,197.3647,197.5143,197.3448,197.3847,18554.0
2024-05-02 14:10:00,198.03,198.09,197.83,197.88,18986.0,197.3946,197.4545,197.1953,197.2451,18986.0
2024-05-02 14:20:00,197.88,198.07,197.83,197.94,24073.0,197.2451,197.4345,197.1953,197.3049,24073.0
2024-05-02 14:30:00,197.99,198.01,197.66,197.66,16279.0,197.3548,197.3747,197.0258,197.0258,16279.0
2024-05-02 14:40:00,197.65,197.97,197.64,197.68,23699.0,197.0159,197.3348,197.0059,197.0458,23699.0
2024-05-02 14:50:00,197.7,197.88,197.68,197.75,14809.0,197.0657,197.2451,197.0458,197.1155,14809.0
2024-05-02 15:00:00,197.75,197.79,197.46,197.73,13301.0,197.1155,197.1554,196.8265,197.0956,13301.0
2024-05-02 15:10:00,197.74,197.82,197.38,197.46,19752.0,197.1056,197.1853,196.7467,196.8265,19752.0
2024-05-02 15:20:00,197.5,197.68,197.5,197.51,13187.0,196.8663,197.0458,196.8663,196.8763,13187.0
2024-05-02 15:30:00,197.4,197.49,197.13,197.29,12988.0,196.7667,196.8564,196.4975,196.657,12988.0
2024-05-02 15:40:00,197.3,197.56,197.12,197.43,21094.0,196.667,196.9262,196.4876,196.7966,21094.0
2024-05-02 15:50:00,197.46,198.04,197.3,197.5,184948.0,196.8265,197.4046,196.667,196.8663,184948.0
2024-05-03 09:30:00,198.65,199.9,198.65,199.06,55704.0,198.0127,199.2586,198.0127,198.4213,55704.0
2024-05-03 09:40:00,199.14,199.75,199.09,199.68,33045.0,198.5011,199.1091,198.4512,199.0394,33045.0
2024-05-03 09:50:00,199.68,199.72,199.35,199.72,29120.0,199.0394,199.0792,198.7104,199.0792,29120.0
2024-05-03 10:00:00,199.73,200.28,198.5,198.55,20273.0,199.0892,199.6374,197.8631,197.913,20273.0
2024-05-03 10:10:00,198.68,198.75,197.89,198.09,15814.0,198.0426,198.1123,197.2551,197.4545,15814.0
2024-05-03 10:20:00,198.17,198.5,197.6,198.5,12354.0,197.5342,197.8631,196.966,197.8631,12354.0
2024-05-03 10:30:00,198.46,198.49,197.83,198.2,23768.0,197.8233,197.8532,197.1953,197.5641,23768.0
2024-05-03 10:40:00,198.22,198.48,198.11,198.32,17106.0,197.584,197.8432,197.4744,197.6837,17106.0
2024-05-03 10:50:00,198.35,198.35,197.91,198.27,11617.0,197.7136,197.7136,197.275,197.6339,11617.0
2024-05-03 11:00:00,198.31,199.2,198.31,198.81,44102.0,197.6737,198.5609,197.6737,198.1721,44102.0
2024-05-03 11:10:00,198.88,199.03,198.73,198.86,7131.0,198.2419,198.3914,198.0924,198.222,7131.0
2024-05-03 11:20:00,198.96,199.05,198.6,198.68,11843.0,198.3217,198.4114,197.9628,198.0426,11843.0
2024-05-03 11:30:00,198.69,198.99,198.61,198.88,12205.0,198.0525,198.3516,197.9728,198.2419,12205.0
2024-05-03 11:40:00,198.87,199.04,198.81,198.85,8011.0,198.232,198.4014,198.1721,198.212,8011.0
2024-05-03 11:50:00,198.88,199.17,198.87,199.0,10514.0,198.2419,198.531,198.232,198.3615,10514.0
2024-05-03 12:00:00,199.0,199.16,198.94,199.16,11030.0,198.3615,198.521,198.3017,198.521,11030.0
2024-05-03 12:10:00,199.16,199.16,198.97,199.01,10235.0,198.521,198.521,198.3316,198.3715,10235.0
2024-05-03 12:20:00,198.98,199.18,198.92,199.03,11670.0,198.3416,198.541,198.2818,198.3914,11670.0
2024-05-03 12:30:00,199.04,199.06,198.8,198.8,9008.0,198.4014,198.4213,198.1622,198.1622,9008.0
2024-05-03 12:40:00,198.77,198.83,198.68,198.68,7699.0,198.1323,198.1921,198.0426,198.0426,7699.0
2024-05-03 12:50:00,198.68,198.68,198.27,198.51,6998.0,198.0426,198.0426,197.6339,197.8731,6998.0
2024-05-03 13:00:00,198.59,198.74,198.5,198.71,10928.0,197.9528,198.1024,197.8631,198.0725,10928.0
2024-05-03 13:10:00,198.71,198.99,198.68,198.69,8751.0,198.0725,198.3516,198.0426,198.0525,8751.0
2024-05-03 13:20:00,198.62,198.65,198.41,198.45,4934.0,197.9828,198.0127,197.7734,197.8133,4934.0
2024-05-03 13:30:00,198.43,198.47,198.28,198.45,7124.0,197.7934,197.8332,197.6438,197.8133,7124.0
2024-05-03 13:40:00,198.48,198.63,198.48,198.53,8713.0,197.8432,197.9927,197.8432,197.893,8713.0
2024-05-03 13:50:00,198.5,198.77,198.41,198.73,17410.0,197.8631,198.1323,197.7734,198.0924,17410.0
2024-05-03 14:00:00,198.75,198.78,198.43,198.65,9623.0,198.1123,198.1422,197.7934,198.0127,9623.0
2024-05-03 14:10:00,198.65,198.77,198.57,198.75,12498.0,198.0127,198.1323,197.9329,198.1123,12498.0
2024-05-03 14:20:00,198.72,198.84,198.6,198.6,15122.0,198.0824,198.202,197.9628,197.9628,15122.0
2024-05-03 14:30:00,198.63,198.7,198.53,198.58,7052.0,197.9927,198.0625,197.893,197.9429,7052.0
2024-05-03 14:40:00,198.58,198.71,198.51,198.56,8802.0,197.9429,198.0725,197.8731,197.9229,8802.0
2024-05-03 14:50:00,198.7,198.71,198.48,198.66,13914.0,198.0625,198.0725,197.8432,198.0226,13914.0
2024-05-03 15:00:00,198.65,198.73,198.57,198.65,10628.0,198.0127,198.0924,197.9329,198.0127,10628.0
2024-05-03 15:10:00,198.67,198.69,198.37,198.44,9286.0,198.0326,198.0525,197.7336,197.8033,9286.0
2024-05-03 15:20:00,198.45,198.55,198.3,198.35,16652.0,197.8133,197.913,197.6638,197.7136,16652.0
2024-05-03 15:30:00,198.32,198.44,198.15,198.39,28011.0,197.6837,197.8033,197.5143,197.7535,28011.0
2024-05-03 15:40:00,198.39,198.4,197.83,197.93,28989.0,197.7535,197.7635,197.1953,197.295,28989.0
2024-05-03 15:50:00,198.01,198.47,197.34,197.57,195657.0,197.3747,197.8332,196.7069,196.9361,195657.0
2024-05-06 09:30:00,198.58,199.12,198.26,198.56,17177.0,197.9429,198.4811,197.6239,197.9229,17177.0
2024-05-06 09:40:00,198.62,198.9,198.37,198.89,5621.0,197.9828,198.2619,197.7336,198.2519,5621.0
2024-05-06 09:50:00,198.99,198.99,198.46,198.74,6707.0,198.3516,198.3516,197.8233,198.1024,6707.0
2024-05-06 10:00:00,198.78,198.79,198.35,198.6,6372.0,198.1422,198.1522,197.7136,197.9628,6372.0
2024-05-06 10:10:00,198.59,198.67,198.42,198.42,4787.0,197.9528,198.0326,197.7834,197.7834,4787.0
2024-05-06 10:20:00,198.42,198.59,198.33,198.36,10305.0,197.7834,197.9528,197.6937,197.7236,10305.0
2024-05-06 10:30:00,198.35,198.53,198.31,198.4,4068.0,197.7136,197.893,197.6737,197.7635,4068.0
2024-05-06 10:40:00,198.5,198.81,198.38,198.65,7258.0,197.8631,198.1721,197.7435,198.0127,7258.0
2024-05-06 10:50:00,198.69,198.83,198.64,198.8,17172.0,198.0525,198.1921,198.0027,198.1622,17172.0
2024-05-06 11:00:00,198.84,198.95,198.73,198.95,20662.0,198.202,198.3117,198.0924,198.3117,20662.0
2024-05-06 11:10:00,199.09,199.12,198.9,199.0,6655.0,198.4512,198.4811,198.2619,198.3615,6655.0
2024-05-06 11:20:00,199.0,199.06,198.9,198.93,8252.0,198.3615,198.4213,198.2619,198.2918,8252.0
2024-05-06 11:30:00,198.92,199.08,198.8,198.96,11903.0,198.2818,198.4413,198.1622,198.3217,11903.0
2024-05-06 11:40:00,198.91,198.99,198.82,198.87,9595.0,198.2718,198.3516,198.1821,198.232,9595.0
2024-05-06 11:50:00,198.87,198.98,198.84,198.98,6143.0,198.232,198.3416,198.202,198.3416,6143.0
2024-05-06 12:00:00,198.94,198.97,198.71,198.8,10138.0,198.3017,198.3316,198.0725,198.1622,10138.0
2024-05-06 12:10:00,198.72,198.84,198.62,198.69,6337.0,198.0824,198.202,197.9828,198.0525,6337.0
2024-05-06 12:20:00,198.61,198.89,198.6,198.82,8410.0,197.9728,198.2519,197.9628,198.1821,8410.0
2024-05-06 12:30:00,198.89,199.16,198.82,199.11,7420.0,198.2519,198.521,198.1821,198.4712,7420.0
2024-05-06 12:40:00,199.15,199.15,198.89,199.0,9251.0,198.5111,198.5111,198.2519,198.3615,9251.0
2024-05-06 12:50:00,199.0,199.22,198.89,199.22,11107.0,198.3615,198.5808,198.2519,198.5808,11107.0
2024-05-06 13:00:00,199.23,199.29,199.05,199.08,8554.0,198.5908,198.6506,198.4114,198.4413,8554.0
2024-05-06 13:10:00,199.12,199.17,198.98,198.98,8390.0,198.4811,198.531,198.3416,198.3416,8390.0
2024-05-06 13:20:00,199.0,199.17,198.94,199.08,8224.0,198.3615,198.531,198.3017,198.4413,8224.0
2024-05-06 13:30:00,199.12,199.7,199.11,199.59,12700.0,198.4811,199.0593,198.4712,198.9496,12700.0
2024-05-06 13:40:00,199.58,199.74,199.46,199.7,6539.0,198.9397,199.0992,198.8201,199.0593,6539.0
2024-05-06 13:50:00,199.89,199.89,199.61,199.61,6520.0,199.2487,199.2487,198.9696,198.9696,6520.0
2024-05-06 14:00:00,199.54,199.8,199.53,199.77,8713.0,198.8998,199.159,198.8898,199.1291,8713.0
2024-05-06 14:10:00,199.75,199.81,199.66,199.69,5851.0,199.1091,199.1689,199.0194,199.0493,5851.0
2024-05-06 14:20:00,199.78,199.92,199.52,199.92,15876.0,199.139,199.2786,198.8799,199.2786,15876.0
2024-05-06 14:30:00,199.91,200.07,199.82,199.94,13096.0,199.2686,199.4281,199.1789,199.2985,13096.0
2024-05-06 14:40:00,199.96,200.25,199.96,200.17,10376.0,199.3185,199.6075,199.3185,199.5278,10376.0
2024-05-06 14:50:00,200.19,200.28,200.04,200.12,8624.0,199.5477,199.6374,199.3982,199.4779,8624.0
2024-05-06 15:00:00,200.13,200.13,199.89,200.01,9039.0,199.4879,199.4879,199.2487,199.3683,9039.0
2024-05-06 15:10:00,200.07,200.13,199.73,199.86,10694.0,199.4281,199.4879,199.0892,199.2188,10694.0
2024-05-06 15:20:00,199.86,199.86,199.57,199.63,10608.0,199.2188,199.2188,198.9297,198.9895,10608.0
2024-05-06 15:30:00,199.61,199.77,199.55,199.7,9120.0,198.9696,199.1291,198.9098,199.0593,9120.0
2024-05-06 15:40:00,199.74,199.86,199.62,199.69,11906.0,199.0992,199.2188,198.9795,199.0493,11906.0
2024-05-06 15:50:00,199.71,200.23,199.62,200.15,67385.0,199.0693,199.5876,198.9795,199.5078,67385.0
2024-05-07 09:30:00,200.3,200.3,199.68,199.84,9756.0,199.6574,199.6574,199.0394,199.1988,9756.0
2024-05-07 09:40:00,199.96,200.21,199.83,199.85,6304.0,199.3185,199.5677,199.1889,199.2088,6304.0
2024-05-07 09:50:00,200.03,200.65,200.01,200.52,6265.0,199.3882,200.0062,199.3683,199.8767,6265.0
2024-05-07 10:00:00,200.7,201.26,200.7,201.23,30446.0,200.0561,200.6143,200.0561,200.5844,30446.0
2024-05-07 10:10:00,201.3,201.47,201.17,201.18,11195.0,200.6542,200.8236,200.5246,200.5345,11195.0
2024-05-07 10:20:00,201.19,201.19,200.35,200.42,15992.0,200.5445,200.5445,199.7072,199.777,15992.0
2024-05-07 10:30:00,200.4,200.53,200.3,200.34,5567.0,199.757,199.8866,199.6574,199.6972,5567.0
2024-05-07 10:40:00,200.25,200.33,200.0,200.3,8150.0,199.6075,199.6873,199.3583,199.6574,8150.0
2024-05-07 10:50:00,200.3,200.49,200.19,200.48,10940.0,199.6574,199.8468,199.5477,199.8368,10940.0
2024-05-07 11:00:00,200.48,200.68,200.41,200.56,11002.0,199.8368,200.0361,199.767,199.9165,11002.0
2024-05-07 11:10:00,200.64,200.7,200.28,200.28,5508.0,199.9963,200.0561,199.6374,199.6374,5508.0
2024-05-07 11:20:00,200.29,200.49,200.12,200.46,5117.0,199.6474,199.8468,199.4779,199.8168,5117.0
2024-05-07 11:30:00,200.39,200.47,200.31,200.4,5203.0,199.7471,199.8268,199.6673,199.757,5203.0
2024-05-07 11:40:00,200.35,200.43,200.14,200.14,5362.0,199.7072,199.7869,199.4979,199.4979,5362.0
2024-05-07 11:50:00,200.18,200.21,199.86,200.02,5594.0,199.5377,199.5677,199.2188,199.3783,5594.0
2024-05-07 12:00:00,199.99,200.09,199.87,199.92,15807.0,199.3484,199.448,199.2287,199.2786,15807.0
2024-05-07 12:10:00,199.91,200.06,199.9,199.98,3206.0,199.2686,199.4181,199.2586,199.3384,3206.0
2024-05-07 12:20:00,199.97,200.0,199.92,200.0,3058.0,199.3284,199.3583,199.2786,199.3583,3058.0
2024-05-07 12:30:00,199.99,200.05,199.83,199.92,14230.0,199.3484,199.4082,199.1889,199.2786,14230.0
2024-05-07 12:40:00,199.92,200.0,199.76,199.87,5808.0,199.2786,199.3583,199.1191,199.2287,5808.0
2024-05-07 12:50:00,199.81,199.85,199.69,199.85,5290.0,199.1689,199.2088,199.0493,199.2088,5290.0
2024-05-07 13:00:00,199.83,199.98,199.81,199.97,3164.0,199.1889,199.3384,199.1689,199.3284,3164.0
2024-05-07 13:10:00,199.99,199.99,199.8,199.88,3665.0,199.3484,199.3484,199.159,199.2387,3665.0
2024-05-07 13:20:00,199.93,199.93,199.77,199.93,3489.0,199.2885,199.2885,199.1291,199.2885,3489.0
2024-05-07 13:30:00,199.95,199.97,199.85,199.86,3621.0,199.3085,199.3284,199.2088,199.2188,3621.0
2024-05-07 13:40:00,199.88,199.9,199.64,199.64,3954.0,199.2387,199.2586,198.9995,198.9995,3954.0
2024-05-07 13:50:00,199.59,199.78,199.58,199.71,10344.0,198.9496,199.139,198.9397,199.0693,10344.0
2024-05-07 14:00:00,199.7,199.76,199.54,199.54,3670.0,199.0593,199.1191,198.8998,198.8998,3670.0
2024-05-07 14:10:00,199.53,199.57,199.36,199.36,8690.0,198.8898,198.9297,198.7204,198.7204,8690.0
2024-05-07 14:20:00,199.4,199.69,199.38,199.6,22898.0,198.7603,199.0493,198.7403,198.9596,22898.0
2024-05-07 14:30:00,199.55,199.6,199.29,199.29,4130.0,198.9098,198.9596,198.6506,198.6506,4130.0
2024-05-07 14:40:00,199.34,199.47,199.33,199.37,7895.0,198.7004,198.83,198.6905,198.7303,7895.0
2024-05-07 14:50:00,199.33,199.41,199.24,199.26,9378.0,198.6905,198.7702,198.6008,198.6207,9378.0
2024-05-07 15:00:00,199.31,199.31,199.19,199.23,2787.0,198.6705,198.6705,198.5509,198.5908,2787.0
2024-05-07 15:10:00,199.2,199.31,199.09,199.21,7947.0,198.5609,198.6705,198.4512,198.5709,7947.0
2024-05-07 15:20:00,199.26,199.61,199.26,199.59,6292.0,198.6207,198.9696,198.6207,198.9496,6292.0
2024-05-07 15:30:00,199.6,199.61,199.36,199.51,6317.0,198.9596,198.9696,198.7204,198.8699,6317.0
2024-05-07 15:40:00,199.55,199.58,199.35,199.57,7901.0,198.9098,198.9397,198.7104,198.9297,7901.0
2024-05-07 15:50:00,199.61,199.83,199.53,199.66,65446.0,198.9696,199.1889,198.8898,199.0194,65446.0
2024-05-08 09:30:00,199.0,199.29,198.49,198.97,13286.0,198.3615,198.6506,197.8532,198.3316,13286.0
2024-05-08 09:40:00,199.14,199.47,198.86,199.3,4449.0,198.5011,198.83,198.222,198.6606,4449.0
2024-05-08 09:50:00,199.3,199.79,199.17,199.66,7723.0,198.6606,199.149,198.531,199.0194,7723.0
2024-05-08 10:00:00,199.72,199.94,199.49,199.63,21605.0,199.0792,199.2985,198.85,198.9895,21605.0
2024-05-08 10:10:00,199.52,199.52,199.16,199.19,22322.0,198.8799,198.8799,198.521,198.5509,22322.0
2024-05-08 10:20:00,199.23,199.87,199.17,199.87,5315.0,198.5908,199.2287,198.531,199.2287,5315.0
2024-05-08 10:30:00,199.81,200.49,199.71,200.27,13110.0,199.1689,199.8468,199.0693,199.6275,13110.0
2024-05-08 10:40:00,200.25,200.47,199.96,199.96,15727.0,199.6075,199.8268,199.3185,199.3185,15727.0
2024-05-08 10:50:00,199.83,200.01,199.69,200.01,9108.0,199.1889,199.3683,199.0493,199.3683,9108.0
2024-05-08 11:00:00,200.06,200.06,199.78,199.87,8866.0,199.4181,199.4181,199.139,199.2287,8866.0
2024-05-08 11:10:00,199.81,199.82,199.57,199.71,9576.0,199.1689,199.1789,198.9297,199.0693,9576.0
2024-05-08 11:20:00,199.68,199.76,199.65,199.69,4332.0,199.0394,199.1191,199.0094,199.0493,4332.0
2024-05-08 11:30:00,199.69,199.74,199.57,199.62,4595.0,199.0493,199.0992,198.9297,198.9795,4595.0
2024-05-08 11:40:00,199.56,199.65,199.5,199.5,3099.0,198.9197,199.0094,198.8599,198.8599,3099.0
2024-05-08 11:50:00,199.55,199.81,199.53,199.69,6165.0,198.9098,199.1689,198.8898,199.0493,6165.0
2024-05-08 12:00:00,199.77,199.94,199.77,199.83,3874.0,199.1291,199.2985,199.1291,199.1889,3874.0
2024-05-08 12:10:00,199.81,199.93,199.75,199.88,4498.0,199.1689,199.2885,199.1091,199.2387,4498.0
2024-05-08 12:20:00,199.85,199.97,199.82,199.92,3645.0,199.2088,199.3284,199.1789,199.2786,3645.0
2024-05-08 12:30:00,199.91,199.92,199.67,199.73,6845.0,199.2686,199.2786,199.0294,199.0892,6845.0
2024-05-08 12:40:00,199.68,199.71,199.59,199.63,3762.0,199.0394,199.0693,198.9496,198.9895,3762.0
2024-05-08 12:50:00,199.64,199.67,199.56,199.57,6667.0,198.9995,199.0294,198.9197,198.9297,6667.0
2024-05-08 13:00:00,199.55,199.62,199.43,199.62,4726.0,198.9098,198.9795,198.7902,198.9795,4726.0
2024-05-08 13:10:00,199.52,199.7,199.52,199.63,7648.0,198.8799,199.0593,198.8799,198.9895,7648.0
2024-05-08 13:20:00,199.63,199.63,199.35,199.45,5709.0,198.9895,198.9895,198.7104,198.8101,5709.0
2024-05-08 13:30:00,199.47,199.66,199.47,199.61,6471.0,198.83,199.0194,198.83,198.9696,6471.0
2024-05-08 13:40:00,199.63,199.82,199.57,199.73,7026.0,198.9895,199.1789,198.9297,199.0892,7026.0
2024-05-08 13:50:00,199.81,199.97,199.67,199.87,6773.0,199.1689,199.3284,199.0294,199.2287,6773.0
2024-05-08 14:00:00,199.92,200.03,199.85,200.03,11641.0,199.2786,199.3882,199.2088,199.3882,11641.0
2024-05-08 14:10:00,200.06,200.07,199.86,199.9,13873.0,199.4181,199.4281,199.2188,199.2586,13873.0
2024-05-08 14:20:00,199.92,199.92,199.73,199.86,10827.0,199.2786,199.2786,199.0892,199.2188,10827.0
2024-05-08 14:30:00,199.89,200.07,199.79,200.07,14035.0,199.2487,199.4281,199.149,199.4281,14035.0
2024-05-08 14:40:00,200.03,200.06,199.93,200.02,8312.0,199.3882,199.4181,199.2885,199.3783,8312.0
2024-05-08 14:50:00,200.07,200.16,200.03,200.06,6840.0,199.4281,199.5178,199.3882,199.4181,6840.0
2024-05-08 15:00:00,200.03,200.27,199.9,200.27,11242.0,199.3882,199.6275,199.2586,199.6275,11242.0
2024-05-08 15:10:00,200.23,200.39,200.2,200.25,20283.0,199.5876,199.7471,199.5577,199.6075,20283.0
2024-05-08 15:20:00,200.24,200.25,200.12,200.15,10809.0,199.5976,199.6075,199.4779,199.5078,10809.0
2024-05-08 15:30:00,200.16,200.5,200.15,200.48,23245.0,199.5178,199.8567,199.5078,199.8368,23245.0
2024-05-08 15:40:00,200.5,200.6,200.35,200.48,28243.0,199.8567,199.9564,199.7072,199.8368,28243.0
2024-05-08 15:50:00,200.49,200.64,200.15,200.37,110422.0,199.8468,199.9963,199.5078,199.7271,110422.0
2024-05-09 09:30:00,198.73,199.35,197.17,197.42,29515.0,198.0924,198.7104,196.5374,196.7866,29515.0
2024-05-09 09:40:00,197.36,198.02,197.23,197.98,19585.0,196.7268,197.3847,196.5972,197.3448,19585.0
2024-05-09 09:50:00,197.88,198.2,197.68,198.17,11998.0,197.2451,197.5641,197.0458,197.5342,11998.0
2024-05-09 10:00:00,198.24,198.83,198.24,198.6,19351.0,197.604,198.1921,197.604,197.9628,19351.0
2024-05-09 10:10:00,198.62,199.34,198.52,199.26,28963.0,197.9828,198.7004,197.8831,198.6207,28963.0
2024-05-09 10:20:00,199.21,199.48,199.15,199.38,7828.0,198.5709,198.84,198.5111,198.7403,7828.0
2024-05-09 10:30:00,199.48,200.22,199.47,199.99,10037.0,198.84,199.5776,198.83,199.3484,10037.0
2024-05-09 10:40:00,199.97,200.65,199.97,200.54,9677.0,199.3284,200.0062,199.3284,199.8966,9677.0
2024-05-09 10:50:00,200.65,200.74,200.16,200.16,28034.0,200.0062,200.096,199.5178,199.5178,28034.0
2024-05-09 11:00:00,200.21,200.38,199.71,200.38,30585.0,199.5677,199.7371,199.0693,199.7371,30585.0
2024-05-09 11:10:00,200.4,200.84,200.4,200.7,16376.0,199.757,200.1956,199.757,200.0561,16376.0
2024-05-09 11:20:00,200.68,200.68,200.44,200.66,8649.0,200.0361,200.0361,199.7969,200.0162,8649.0
2024-05-09 11:30:00,200.66,200.85,200.51,200.51,8423.0,200.0162,200.2056,199.8667,199.8667,8423.0
2024-05-09 11:40:00,200.53,200.53,199.97,200.12,15265.0,199.8866,199.8866,199.3284,199.4779,15265.0
2024-05-09 11:50:00,200.09,200.47,199.99,200.47,13279.0,199.448,199.8268,199.3484,199.8268,13279.0
2024-05-09 12:00:00,200.5,200.51,200.26,200.33,10632.0,199.8567,199.8667,199.6175,199.6873,10632.0
2024-05-09 12:10:00,200.35,200.64,200.35,200.63,7283.0,199.7072,199.9963,199.7072,199.9863,7283.0
2024-05-09 12:20:00,200.62,200.74,200.51,200.59,3977.0,199.9763,200.096,199.8667,199.9464,3977.0
2024-05-09 12:30:00,200.62,200.87,200.5,200.87,6769.0,199.9763,200.2255,199.8567,200.2255,6769.0
2024-05-09 12:40:00,200.87,200.98,200.78,200.84,8070.0,200.2255,200.3352,200.1358,200.1956,8070.0
2024-05-09 12:50:00,200.83,200.97,200.8,200.97,3644.0,200.1857,200.3252,200.1558,200.3252,3644.0
2024-05-09 13:00:00,200.98,201.17,200.89,201.08,4802.0,200.3352,200.5246,200.2455,200.4349,4802.0
2024-05-09 13:10:00,201.09,201.11,200.97,200.97,5625.0,200.4448,200.4648,200.3252,200.3252,5625.0
2024-05-09 13:20:00,200.91,201.09,200.83,201.02,6375.0,200.2654,200.4448,200.1857,200.3751,6375.0
2024-05-09 13:30:00,201.05,201.11,200.92,201.11,8603.0,200.405,200.4648,200.2754,200.4648,8603.0
2024-05-09 13:40:00,201.17,201.19,200.91,201.03,15782.0,200.5246,200.5445,200.2654,200.385,15782.0
2024-05-09 13:50:00,201.04,201.1,200.93,201.1,9517.0,200.395,200.4548,200.2853,200.4548,9517.0
2024-05-09 14:00:00,201.01,201.17,201.01,201.16,9214.0,200.3651,200.5246,200.3651,200.5146,9214.0
2024-05-09 14:10:00,201.18,201.21,201.07,201.18,7318.0,200.5345,200.5644,200.4249,200.5345,7318.0
2024-05-09 14:20:00,201.15,201.57,201.07,201.57,8535.0,200.5046,200.9233,200.4249,200.9233,8535.0
2024-05-09 14:30:00,201.59,201.92,201.54,201.82,42501.0,200.9432,201.2722,200.8934,201.1725,42501.0
2024-05-09 14:40:00,201.88,202.26,201.87,202.26,11896.0,201.2323,201.6111,201.2223,201.6111,11896.0
2024-05-09 14:50:00,202.3,202.46,202.17,202.43,23186.0,201.6509,201.8104,201.5214,201.7805,23186.0
2024-05-09 15:00:00,202.48,202.65,202.27,202.65,29530.0,201.8304,201.9998,201.621,201.9998,29530.0
2024-05-09 15:10:00,202.61,202.67,202.42,202.51,50506.0,201.96,202.0198,201.7706,201.8603,50506.0
2024-05-09 15:20:00,202.51,202.98,202.39,202.98,46139.0,201.8603,202.3288,201.7407,202.3288,46139.0
2024-05-09 15:30:00,202.92,203.41,202.82,203.38,40080.0,202.269,202.7574,202.1693,202.7275,40080.0
2024-05-09 15:40:00,203.35,203.54,203.14,203.48,42257.0,202.6976,202.887,202.4883,202.8272,42257.0
2024-05-09 15:50:00,203.51,203.73,203.21,203.54,148364.0,202.8571,203.0764,202.558,202.887,148364.0
2024-05-10 09:30:00,204.8,205.51,204.47,205.46,27102.0,204.1429,204.8506,203.814,204.8008,27102.0
2024-05-10 09:40:00,205.36,205.71,204.88,205.71,48880.0,204.7011,205.05,204.2227,205.05,48880.0
2024-05-10 09:50:00,205.7,206.5,205.7,206.5,24183.0,205.04,205.8375,205.04,205.8375,24183.0
2024-05-10 10:00:00,206.43,206.47,205.51,206.08,38189.0,205.7677,205.8076,204.8506,205.4188,38189.0
2024-05-10 10:10:00,206.25,206.9,206.03,206.9,46589.0,205.5883,206.2362,205.369,206.2362,46589.0
2024-05-10 10:20:00,206.83,207.05,206.56,206.99,102999.0,206.1664,206.3857,205.8973,206.3259,102999.0
2024-05-10 10:30:00,206.94,207.08,206.35,206.73,30644.0,206.2761,206.4156,205.688,206.0667,30644.0
2024-05-10 10:40:00,206.88,207.04,206.43,206.53,27983.0,206.2163,206.3757,205.7677,205.8674,27983.0
2024-05-10 10:50:00,206.6,206.84,206.26,206.51,20164.0,205.9371,206.1764,205.5982,205.8474,20164.0
2024-05-10 11:00:00,206.46,206.75,206.35,206.42,28447.0,205.7976,206.0867,205.688,205.7577,28447.0
2024-05-10 11:10:00,206.39,206.48,206.1,206.28,16279.0,205.7278,205.8175,205.4388,205.6182,16279.0
2024-05-10 11:20:00,206.31,206.47,205.94,205.96,42762.0,205.6481,205.8076,205.2793,205.2992,42762.0
2024-05-10 11:30:00,206.01,206.14,205.94,206.06,22732.0,205.349,205.4786,205.2793,205.3989,22732.0
2024-05-10 11:40:00,206.06,206.16,205.9,206.11,27535.0,205.3989,205.4986,205.2394,205.4487,27535.0
2024-05-10 11:50:00,206.12,206.52,206.12,206.39,16513.0,205.4587,205.8574,205.4587,205.7278,16513.0
2024-05-10 12:00:00,206.39,206.87,206.38,206.81,16042.0,205.7278,206.2063,205.7179,206.1465,16042.0
2024-05-10 12:10:00,206.75,207.04,206.72,206.99,15973.0,206.0867,206.3757,206.0568,206.3259,15973.0
2024-05-10 12:20:00,206.96,207.02,206.7,206.7,18492.0,206.296,206.3558,206.0368,206.0368,18492.0
2024-05-10 12:30:00,206.79,207.0,206.63,206.72,34442.0,206.1265,206.3359,205.9671,206.0568,34442.0
2024-05-10 12:40:00,206.74,207.35,206.7,207.35,16708.0,206.0767,206.6847,206.0368,206.6847,16708.0
2024-05-10 12:50:00,207.31,207.34,207.08,207.18,7718.0,206.6449,206.6748,206.4156,206.5153,7718.0
2024-05-10 13:00:00,207.27,207.53,207.18,207.41,9600.0,206.605,206.8642,206.5153,206.7446,9600.0
2024-05-10 13:10:00,207.33,207.56,207.33,207.56,11638.0,206.6648,206.8941,206.6648,206.8941,11638.0
2024-05-10 13:20:00,207.53,207.65,207.48,207.64,16778.0,206.8642,206.9838,206.8143,206.9738,16778.0
2024-05-10 13:30:00,207.67,207.77,207.12,207.17,22233.0,207.0037,207.1034,206.4555,206.5053,22233.0
2024-05-10 13:40:00,207.16,207.31,206.98,207.23,18453.0,206.4954,206.6449,206.3159,206.5651,18453.0
2024-05-10 13:50:00,207.24,207.51,207.24,207.44,10438.0,206.5751,206.8442,206.5751,206.7745,10438.0
2024-05-10 14:00:00,207.44,207.44,207.2,207.42,12659.0,206.7745,206.7745,206.5352,206.7545,12659.0
2024-05-10 14:10:00,207.42,207.43,207.27,207.38,12612.0,206.7545,206.7645,206.605,206.7146,12612.0
2024-05-10 14:20:00,207.43,207.45,207.22,207.31,14508.0,206.7645,206.7844,206.5552,206.6449,14508.0
2024-05-10 14:30:00,207.28,207.37,207.07,207.37,19975.0,206.615,206.7047,206.4056,206.7047,19975.0
2024-05-10 14:40:00,207.37,207.43,207.23,207.39,14552.0,206.7047,206.7645,206.5651,206.7246,14552.0
2024-05-10 14:50:00,207.4,207.62,207.39,207.53,16209.0,206.7346,206.9539,206.7246,206.8642,16209.0
2024-05-10 15:00:00,207.54,207.69,207.49,207.63,12198.0,206.8741,207.0237,206.8243,206.9638,12198.0
2024-05-10 15:10:00,207.56,207.89,207.56,207.89,18660.0,206.8941,207.223,206.8941,207.223,18660.0
2024-05-10 15:20:00,207.89,207.92,207.75,207.89,26947.0,207.223,207.2529,207.0835,207.223,26947.0
2024-05-10 15:30:00,207.91,208.16,207.78,208.12,21002.0,207.2429,207.4921,207.1134,207.4523,21002.0
2024-05-10 15:40:00,208.14,208.17,207.97,208.02,36580.0,207.4722,207.5021,207.3028,207.3526,36580.0
2024-05-10 15:50:00,208.05,208.33,207.97,208.08,250975.0,207.3825,207.6616,207.3028,207.4124,250975.0
2024-05-13 09:30:00,208.63,209.0,208.0,208.06,23241.0,207.9606,208.3294,207.3327,207.3925,23241.0
2024-05-13 09:40:00,208.28,208.43,208.0,208.38,14851.0,207.6118,207.7613,207.3327,207.7114,14851.0
2024-05-13 09:50:00,208.3,208.47,207.64,208.1,33423.0,207.6317,207.8012,206.9738,207.4323,33423.0
2024-05-13 10:00:00,208.05,208.11,207.09,207.42,37343.0,207.3825,207.4423,206.4256,206.7545,37343.0
2024-05-13 10:10:00,207.42,208.03,207.34,207.91,17460.0,206.7545,207.3626,206.6748,207.2429,17460.0
2024-05-13 10:20:00,207.88,208.03,207.54,207.64,13876.0,207.213,207.3626,206.8741,206.9738,13876.0
2024-05-13 10:30:00,207.64,207.96,207.54,207.73,11040.0,206.9738,207.2928,206.8741,207.0635,11040.0
2024-05-13 10:40:00,207.72,207.78,207.4,207.57,8882.0,207.0536,207.1134,206.7346,206.904,8882.0
2024-05-13 10:50:00,207.57,207.59,207.19,207.28,17008.0,206.904,206.924,206.5253,206.615,17008.0
2024-05-13 11:00:00,207.26,207.26,206.93,207.2,17187.0,206.595,206.595,206.2661,206.5352,17187.0
2024-05-13 11:10:00,207.15,207.24,207.14,207.17,10687.0,206.4854,206.5751,206.4754,206.5053,10687.0
2024-05-13 11:20:00,207.17,207.18,206.63,206.68,9052.0,206.5053,206.5153,205.9671,206.0169,9052.0
2024-05-13 11:30:00,206.65,206.76,206.49,206.67,14558.0,205.987,206.0966,205.8275,206.0069,14558.0
2024-05-13 11:40:00,206.72,206.93,206.6,206.93,25565.0,206.0568,206.2661,205.9371,206.2661,25565.0
2024-05-13 11:50:00,206.9,207.04,206.86,207.01,11807.0,206.2362,206.3757,206.1963,206.3458,11807.0
2024-05-13 12:00:00,206.99,207.08,206.8,206.84,17196.0,206.3259,206.4156,206.1365,206.1764,17196.0
2024-05-13 12:10:00,206.84,206.84,206.0,206.06,21138.0,206.1764,206.1764,205.3391,205.3989,21138.0
2024-05-13 12:20:00,206.0,206.2,205.87,206.11,11956.0,205.3391,205.5384,205.2095,205.4487,11956.0
2024-05-13 12:30:00,206.11,206.28,205.96,206.0,15562.0,205.4487,205.6182,205.2992,205.3391,15562.0
2024-05-13 12:40:00,206.01,206.1,205.79,205.99,142308.0,205.349,205.4388,205.1297,205.3291,142308.0
2024-05-13 12:50:00,205.96,206.0,205.69,205.81,22402.0,205.2992,205.3391,205.0301,205.1497,22402.0
2024-05-13 13:00:00,205.82,205.92,205.17,205.36,40019.0,205.1597,205.2593,204.5117,204.7011,40019.0
2024-05-13 13:10:00,205.35,205.72,205.21,205.5,16169.0,204.6912,205.06,204.5516,204.8407,16169.0
2024-05-13 13:20:00,205.54,205.64,205.36,205.36,9749.0,204.8806,204.9802,204.7011,204.7011,9749.0
2024-05-13 13:30:00,205.37,205.43,205.09,205.12,9969.0,204.7111,204.7709,204.432,204.4619,9969.0
2024-05-13 13:40:00,205.15,205.19,205.01,205.11,9607.0,204.4918,204.5317,204.3523,204.4519,9607.0
2024-05-13 13:50:00,205.11,205.31,205.03,205.3,9000.0,204.4519,204.6513,204.3722,204.6413,9000.0
2024-05-13 14:00:00,205.34,205.47,205.24,205.4,10831.0,204.6812,204.8108,204.5815,204.741,10831.0
2024-05-13 14:10:00,205.37,205.57,205.37,205.57,19680.0,204.7111,204.9105,204.7111,204.9105,19680.0
2024-05-13 14:20:00,205.55,205.8,205.5,205.8,12887.0,204.8905,205.1397,204.8407,205.1397,12887.0
2024-05-13 14:30:00,205.84,205.88,205.71,205.8,14441.0,205.1796,205.2195,205.05,205.1397,14441.0
2024-05-13 14:40:00,205.84,206.04,205.81,206.0,13223.0,205.1796,205.3789,205.1497,205.3391,13223.0
2024-05-13 14:50:00,206.0,206.15,205.7,205.71,33428.0,205.3391,205.4886,205.04,205.05,33428.0
2024-05-13 15:00:00,205.79,205.92,205.49,205.92,13386.0,205.1297,205.2593,204.8307,205.2593,13386.0
2024-05-13 15:10:00,205.87,206.31,205.86,206.31,15337.0,205.2095,205.6481,205.1995,205.6481,15337.0
2024-05-13 15:20:00,206.3,206.33,205.82,205.94,14752.0,205.6381,205.668,205.1597,205.2793,14752.0
2024-05-13 15:30:00,205.91,206.22,205.89,205.91,14693.0,205.2494,205.5584,205.2294,205.2494,14693.0
2024-05-13 15:40:00,205.87,206.4,205.87,206.15,33127.0,205.2095,205.7378,205.2095,205.4886,33127.0
2024-05-13 15:50:00,206.19,206.28,206.0,206.08,165208.0,205.5285,205.6182,205.3391,205.4188,165208.0
2024-05-14 09:30:00,205.96,206.49,205.93,206.14,13811.0,205.2992,205.8275,205.2693,205.4786,13811.0
2024-05-14 09:40:00,206.17,206.2,205.22,205.37,11801.0,205.5085,205.5384,204.5616,204.7111,11801.0
2024-05-14 09:50:00,205.53,205.56,205.0,205.11,7262.0,204.8706,204.9005,204.3423,204.4519,7262.0
2024-05-14 10:00:00,205.02,205.74,205.01,205.73,13519.0,204.3622,205.0799,204.3523,205.0699,13519.0
2024-05-14 10:10:00,205.74,206.0,205.38,205.39,21015.0,205.0799,205.3391,204.7211,204.731,21015.0
2024-05-14 10:20:00,205.47,205.65,204.97,205.09,6380.0,204.8108,204.9902,204.3124,204.432,6380.0
2024-05-14 10:30:00,205.04,205.04,204.26,204.5,8220.0,204.3822,204.3822,203.6047,203.8439,8220.0
2024-05-14 10:40:00,204.42,204.82,204.34,204.7,11592.0,203.7641,204.1629,203.6844,204.0432,11592.0
2024-05-14 10:50:00,204.64,205.52,204.62,205.45,21805.0,203.9834,204.8606,203.9635,204.7908,21805.0
2024-05-14 11:00:00,205.37,205.37,204.64,204.8,20176.0,204.7111,204.7111,203.9834,204.1429,20176.0
2024-05-14 11:10:00,204.72,204.72,204.28,204.28,14360.0,204.0632,204.0632,203.6246,203.6246,14360.0
2024-05-14 11:20:00,204.21,204.21,203.57,203.72,12996.0,203.5548,203.5548,202.9169,203.0664,12996.0
2024-05-14 11:30:00,203.7,203.84,203.16,203.28,17505.0,203.0465,203.186,202.5082,202.6278,17505.0
2024-05-14 11:40:00,203.33,203.36,203.1,203.14,5547.0,202.6776,202.7075,202.4484,202.4883,5547.0
2024-05-14 11:50:00,203.09,203.28,203.03,203.06,13763.0,202.4384,202.6278,202.3786,202.4085,13763.0
2024-05-14 12:00:00,203.12,203.48,203.05,203.23,15831.0,202.4683,202.8272,202.3985,202.578,15831.0
2024-05-14 12:10:00,203.19,203.44,203.17,203.33,4701.0,202.5381,202.7873,202.5182,202.6776,4701.0
2024-05-14 12:20:00,203.32,203.43,203.13,203.43,7475.0,202.6677,202.7773,202.4783,202.7773,7475.0
2024-05-14 12:30:00,203.39,203.39,203.15,203.16,5409.0,202.7374,202.7374,202.4982,202.5082,5409.0
2024-05-14 12:40:00,203.23,203.3,203.08,203.15,5865.0,202.578,202.6477,202.4284,202.4982,5865.0
2024-05-14 12:50:00,203.22,203.31,203.05,203.28,7191.0,202.568,202.6577,202.3985,202.6278,7191.0
2024-05-14 13:00:00,203.28,203.33,203.15,203.17,5000.0,202.6278,202.6776,202.4982,202.5182,5000.0
2024-05-14 13:10:00,203.26,203.42,203.2,203.32,8985.0,202.6079,202.7674,202.5481,202.6677,8985.0
2024-05-14 13:20:00,203.4,203.57,203.33,203.57,11980.0,202.7474,202.9169,202.6776,202.9169,11980.0
2024-05-14 13:30:00,203.58,203.82,203.5,203.8,13806.0,202.9268,203.1661,202.8471,203.1461,13806.0
2024-05-14 13:40:00,203.84,204.01,203.41,203.5,16247.0,203.186,203.3555,202.7574,202.8471,16247.0
2024-05-14 13:50:00,203.5,203.52,203.36,203.51,9244.0,202.8471,202.867,202.7075,202.8571,9244.0
2024-05-14 14:00:00,203.51,203.87,203.49,203.81,12327.0,202.8571,203.2159,202.8371,203.1561,12327.0
2024-05-14 14:10:00,203.84,203.95,203.79,203.86,6435.0,203.186,203.2957,203.1362,203.2059,6435.0
2024-05-14 14:20:00,203.84,204.28,203.83,204.26,29384.0,203.186,203.6246,203.176,203.6047,29384.0
2024-05-14 14:30:00,204.22,204.66,204.22,204.66,15799.0,203.5648,204.0034,203.5648,204.0034,15799.0
2024-05-14 14:40:00,204.62,204.95,204.61,204.77,15838.0,203.9635,204.2924,203.9535,204.113,15838.0
2024-05-14 14:50:00,204.73,204.98,204.67,204.97,14369.0,204.0731,204.3223,204.0133,204.3124,14369.0
2024-05-14 15:00:00,204.97,205.3,204.8,205.26,15642.0,204.3124,204.6413,204.1429,204.6014,15642.0
2024-05-14 15:10:00,205.22,205.28,205.0,205.17,21224.0,204.5616,204.6214,204.3423,204.5117,21224.0
2024-05-14 15:20:00,205.19,205.35,205.0,205.12,32686.0,204.5317,204.6912,204.3423,204.4619,32686.0
2024-05-14 15:30:00,205.13,205.13,204.65,204.68,31578.0,204.4719,204.4719,203.9934,204.0233,31578.0
2024-05-14 15:40:00,204.6,205.01,204.56,204.8,71009.0,203.9436,204.3523,203.9037,204.1429,71009.0
2024-05-14 15:50:00,204.83,205.46,204.78,205.26,201262.0,204.1728,204.8008,204.123,204.6014,201262.0
2024-05-15 09:30:00,205.17,206.3,205.17,206.03,23206.0,204.5117,205.6381,204.5117,205.369,23206.0
2024-05-15 09:40:00,206.14,207.64,206.13,207.41,21422.0,205.4786,206.9738,205.4687,206.7446,21422.0
2024-05-15 09:50:00,207.35,207.66,206.85,206.98,23910.0,206.6847,206.9937,206.1863,206.3159,23910.0
2024-05-15 10:00:00,207.0,207.05,206.31,206.86,30726.0,206.3359,206.3857,205.6481,206.1963,30726.0
2024-05-15 10:10:00,206.82,206.9,206.26,206.45,10941.0,206.1564,206.2362,205.5982,205.7876,10941.0
2024-05-15 10:20:00,206.25,206.79,206.25,206.72,14335.0,205.5883,206.1265,205.5883,206.0568,14335.0
2024-05-15 10:30:00,206.55,206.7,206.33,206.48,12269.0,205.8873,206.0368,205.668,205.8175,12269.0
2024-05-15 10:40:00,206.44,206.78,206.3,206.49,12796.0,205.7777,206.1166,205.6381,205.8275,12796.0
2024-05-15 10:50:00,206.52,206.53,206.0,206.09,19119.0,205.8574,205.8674,205.3391,205.4288,19119.0
2024-05-15 11:00:00,206.07,206.46,205.62,206.33,96956.0,205.4089,205.7976,204.9603,205.668,96956.0
2024-05-15 11:10:00,206.27,206.59,206.26,206.53,11465.0,205.6082,205.9272,205.5982,205.8674,11465.0
2024-05-15 11:20:00,206.53,207.0,206.5,206.99,27333.0,205.8674,206.3359,205.8375,206.3259,27333.0
2024-05-15 11:30:00,206.99,207.07,206.71,206.77,14167.0,206.3259,206.4056,206.0468,206.1066,14167.0
2024-05-15 11:40:00,206.71,206.71,206.42,206.49,7710.0,206.0468,206.0468,205.7577,205.8275,7710.0
2024-05-15 11:50:00,206.56,206.59,206.34,206.59,12137.0,205.8973,205.9272,205.678,205.9272,12137.0
2024-05-15 12:00:00,206.57,206.57,206.06,206.12,7461.0,205.9072,205.9072,205.3989,205.4587,7461.0
2024-05-15 12:10:00,206.16,206.17,205.95,206.03,5856.0,205.4986,205.5085,205.2892,205.369,5856.0
2024-05-15 12:20:00,206.0,206.1,205.84,206.07,13507.0,205.3391,205.4388,205.1796,205.4089,13507.0
2024-05-15 12:30:00,206.08,206.13,205.84,205.84,8943.0,205.4188,205.4687,205.1796,205.1796,8943.0
2024-05-15 12:40:00,205.69,205.87,205.69,205.87,7569.0,205.0301,205.2095,205.0301,205.2095,7569.0
2024-05-15 12:50:00,205.84,206.29,205.73,206.01,12440.0,205.1796,205.6281,205.0699,205.349,12440.0
2024-05-15 13:00:00,206.04,206.13,205.9,206.05,13913.0,205.3789,205.4687,205.2394,205.3889,13913.0
2024-05-15 13:10:00,206.03,206.07,205.75,205.85,12024.0,205.369,205.4089,205.0899,205.1896,12024.0
2024-05-15 13:20:00,205.83,206.09,205.81,206.06,6958.0,205.1696,205.4288,205.1497,205.3989,6958.0
2024-05-15 13:30:00,206.05,206.09,205.74,205.74,22133.0,205.3889,205.4288,205.0799,205.0799,22133.0
2024-05-15 13:40:00,205.74,205.82,205.35,205.4,10366.0,205.0799,205.1597,204.6912,204.741,10366.0
2024-05-15 13:50:00,205.44,205.6,205.37,205.58,10802.0,204.7809,204.9404,204.7111,204.9204,10802.0
2024-05-15 14:00:00,205.56,205.6,205.46,205.55,13594.0,204.9005,204.9404,204.8008,204.8905,13594.0
2024-05-15 14:10:00,205.57,205.67,205.42,205.62,15409.0,204.9105,205.0101,204.7609,204.9603,15409.0
2024-05-15 14:20:00,205.59,205.62,205.45,205.53,14067.0,204.9304,204.9603,204.7908,204.8706,14067.0
2024-05-15 14:30:00,205.52,205.56,205.08,205.09,49254.0,204.8606,204.9005,204.422,204.432,49254.0
2024-05-15 14:40:00,205.13,205.13,204.65,204.96,14567.0,204.4719,204.4719,203.9934,204.3024,14567.0
2024-05-15 14:50:00,204.89,205.08,204.88,204.94,15241.0,204.2326,204.422,204.2227,204.2825,15241.0
2024-05-15 15:00:00,204.99,205.12,204.93,205.02,33912.0,204.3323,204.4619,204.2725,204.3622,33912.0
2024-05-15 15:10:00,204.97,205.02,204.72,204.81,13434.0,204.3124,204.3622,204.0632,204.1529,13434.0
2024-05-15 15:20:00,204.82,205.0,204.72,204.81,12092.0,204.1629,204.3423,204.0632,204.1529,12092.0
2024-05-15 15:30:00,204.73,204.75,204.01,204.46,47698.0,204.0731,204.0931,203.3555,203.804,47698.0
2024-05-15 15:40:00,204.45,204.62,204.37,204.54,33610.0,203.794,203.9635,203.7143,203.8838,33610.0
2024-05-15 15:50:00,204.53,205.18,204.48,204.58,196339.0,203.8738,204.5217,203.824,203.9236,196339.0
2024-05-16 09:30:00,204.77,205.34,204.37,205.04,11175.0,204.2618,204.8304,203.8628,204.5311,11175.0
2024-05-16 09:40:00,205.03,205.11,204.69,205.01,11642.0,204.5212,204.601,204.182,204.5012,11642.0
2024-05-16 09:50:00,205.01,205.32,204.95,205.12,39990.0,204.5012,204.8104,204.4414,204.6109,39990.0
2024-05-16 10:00:00,205.12,205.12,204.43,204.44,19864.0,204.6109,204.6109,203.9226,203.9326,19864.0
2024-05-16 10:10:00,204.54,204.69,204.22,204.62,16559.0,204.0324,204.182,203.7132,204.1122,16559.0
2024-05-16 10:20:00,204.62,204.64,204.19,204.27,14817.0,204.1122,204.1321,203.6832,203.763,14817.0
2024-05-16 10:30:00,204.27,204.39,204.08,204.36,12911.0,203.763,203.8827,203.5735,203.8528,12911.0
2024-05-16 10:40:00,204.36,204.47,204.28,204.42,10927.0,203.8528,203.9625,203.773,203.9127,10927.0
2024-05-16 10:50:00,204.42,204.54,204.36,204.47,15480.0,203.9127,204.0324,203.8528,203.9625,15480.0
2024-05-16 11:00:00,204.53,204.57,204.27,204.3,18560.0,204.0224,204.0623,203.763,203.793,18560.0
2024-05-16 11:10:00,204.3,204.32,204.09,204.18,12765.0,203.793,203.8129,203.5835,203.6733,12765.0
2024-05-16 11:20:00,204.17,204.79,204.14,204.74,12949.0,203.6633,204.2817,203.6334,204.2319,12949.0
2024-05-16 11:30:00,204.81,205.14,204.72,204.83,16567.0,204.3017,204.6309,204.2119,204.3216,16567.0
2024-05-16 11:40:00,204.82,205.05,204.78,205.03,8111.0,204.3117,204.5411,204.2718,204.5212,8111.0
2024-05-16 11:50:00,205.01,205.14,204.98,205.03,8984.0,204.5012,204.6309,204.4713,204.5212,8984.0
2024-05-16 12:00:00,205.0,205.24,204.77,205.18,8014.0,204.4912,204.7306,204.2618,204.6708,8014.0
2024-05-16 12:10:00,205.18,205.47,205.12,205.47,10168.0,204.6708,204.9601,204.6109,204.9601,10168.0
2024-05-16 12:20:00,205.47,205.64,205.47,205.58,10537.0,204.9601,205.1296,204.9601,205.0698,10537.0
2024-05-16 12:30:00,205.56,206.05,205.55,205.78,8929.0,205.0498,205.5386,205.0399,205.2693,8929.0
2024-05-16 12:40:00,205.76,205.93,205.65,205.76,12144.0,205.2493,205.4189,205.1396,205.2493,12144.0
2024-05-16 12:50:00,205.76,205.89,205.65,205.72,9414.0,205.2493,205.379,205.1396,205.2094,9414.0
2024-05-16 13:00:00,205.72,205.77,205.63,205.71,5154.0,205.2094,205.2593,205.1197,205.1995,5154.0
2024-05-16 13:10:00,205.73,205.94,205.72,205.94,3828.0,205.2194,205.4289,205.2094,205.4289,3828.0
2024-05-16 13:20:00,206.03,206.07,205.5,205.5,11226.0,205.5187,205.5586,204.99,204.99,11226.0
2024-05-16 13:30:00,205.54,205.54,205.42,205.5,6589.0,205.0299,205.0299,204.9102,204.99,6589.0
2024-05-16 13:40:00,205.46,205.57,205.36,205.45,8540.0,204.9501,205.0598,204.8503,204.9401,8540.0
2024-05-16 13:50:00,205.45,205.76,205.42,205.75,23360.0,204.9401,205.2493,204.9102,205.2394,23360.0
2024-05-16 14:00:00,205.72,205.8,205.52,205.68,19537.0,205.2094,205.2892,205.0099,205.1695,19537.0
2024-05-16 14:10:00,205.69,205.95,205.59,205.95,27247.0,205.1795,205.4389,205.0798,205.4389,27247.0
2024-05-16 14:20:00,205.95,206.0,205.62,205.79,27760.0,205.4389,205.4887,205.1097,205.2793,27760.0
2024-05-16 14:30:00,205.79,205.94,205.74,205.94,24612.0,205.2793,205.4289,205.2294,205.4289,24612.0
2024-05-16 14:40:00,205.92,206.12,205.92,206.08,9426.0,205.4089,205.6084,205.4089,205.5685,9426.0
2024-05-16 14:50:00,206.07,206.24,205.95,206.03,23271.0,205.5586,205.7282,205.4389,205.5187,23271.0
2024-05-16 15:00:00,206.03,206.34,206.03,206.34,14758.0,205.5187,205.8279,205.5187,205.8279,14758.0
2024-05-16 15:10:00,206.36,206.48,206.26,206.26,31858.0,205.8479,205.9676,205.7481,205.7481,31858.0
2024-05-16 15:20:00,206.28,206.56,206.22,206.49,30694.0,205.7681,206.0474,205.7082,205.9775,30694.0
2024-05-16 15:30:00,206.45,206.54,206.17,206.21,41306.0,205.9376,206.0274,205.6583,205.6982,41306.0
2024-05-16 15:40:00,206.24,206.68,206.13,206.49,49479.0,205.7282,206.1671,205.6184,205.9775,49479.0
2024-05-16 15:50:00,206.52,206.84,205.72,205.79,184126.0,206.0075,206.3267,205.2094,205.2793,184126.0
2024-05-17 09:30:00,206.5,206.5,205.69,206.22,28886.0,205.9875,205.9875,205.1795,205.7082,28886.0
2024-05-17 09:40:00,206.13,206.58,206.12,206.58,15501.0,205.6184,206.0673,205.6084,206.0673,15501.0
2024-05-17 09:50:00,206.62,206.91,206.56,206.77,21982.0,206.1072,206.3965,206.0474,206.2568,21982.0
2024-05-17 10:00:00,206.64,206.64,205.62,205.67,13176.0,206.1272,206.1272,205.1097,205.1596,13176.0
2024-05-17 10:10:00,205.64,205.73,205.34,205.34,4580.0,205.1296,205.2194,204.8304,204.8304,4580.0
2024-05-17 10:20:00,205.46,205.46,205.07,205.07,6560.0,204.9501,204.9501,204.5611,204.5611,6560.0
2024-05-17 10:30:00,205.12,205.2,204.79,204.88,7643.0,204.6109,204.6907,204.2817,204.3715,7643.0
2024-05-17 10:40:00,204.84,205.22,204.84,205.1,5221.0,204.3316,204.7107,204.3316,204.591,5221.0
2024-05-17 10:50:00,205.1,205.11,204.77,204.78,8501.0,204.591,204.601,204.2618,204.2718,8501.0
2024-05-17 11:00:00,204.78,204.87,204.55,204.65,9540.0,204.2718,204.3616,204.0423,204.1421,9540.0
2024-05-17 11:10:00,204.62,205.04,204.62,204.95,5961.0,204.1122,204.5311,204.1122,204.4414,5961.0
2024-05-17 11:20:00,204.91,205.01,204.7,204.77,3654.0,204.4015,204.5012,204.192,204.2618,3654.0
2024-05-17 11:30:00,204.75,204.77,204.49,204.49,4713.0,204.2418,204.2618,203.9825,203.9825,4713.0
2024-05-17 11:40:00,204.5,204.79,204.5,204.62,5495.0,203.9925,204.2817,203.9925,204.1122,5495.0
2024-05-17 11:50:00,204.52,204.88,204.51,204.82,4804.0,204.0124,204.3715,204.0024,204.3117,4804.0
2024-05-17 12:00:00,204.81,204.96,204.81,204.91,3634.0,204.3017,204.4513,204.3017,204.4015,3634.0
2024-05-17 12:10:00,204.82,204.85,204.69,204.69,3917.0,204.3117,204.3416,204.182,204.182,3917.0
2024-05-17 12:20:00,204.65,204.77,204.43,204.55,15071.0,204.1421,204.2618,203.9226,204.0423,15071.0
2024-05-17 12:30:00,204.56,204.78,204.56,204.78,3978.0,204.0523,204.2718,204.0523,204.2718,3978.0
2024-05-17 12:40:00,204.79,204.83,204.65,204.77,4921.0,204.2817,204.3216,204.1421,204.2618,4921.0
2024-05-17 12:50:00,204.76,205.0,204.75,204.99,7991.0,204.2518,204.4912,204.2418,204.4813,7991.0
2024-05-17 13:00:00,205.0,205.06,204.98,205.06,4356.0,204.4912,204.5511,204.4713,204.5511,4356.0
2024-05-17 13:10:00,205.06,205.13,204.9,204.92,11825.0,204.5511,204.6209,204.3915,204.4114,11825.0
2024-05-17 13:20:00,204.87,204.92,204.63,204.65,6813.0,204.3616,204.4114,204.1221,204.1421,6813.0
2024-05-17 13:30:00,204.69,204.81,204.65,204.79,1315.0,204.182,204.3017,204.1421,204.2817,1315.0
2024-05-17 13:40:00,204.86,204.86,204.71,204.71,2833.0,204.3516,204.3516,204.2019,204.2019,2833.0
2024-05-17 13:50:00,204.67,204.71,204.62,204.65,3041.0,204.162,204.2019,204.1122,204.1421,3041.0
2024-05-17 14:00:00,204.63,204.63,204.48,204.49,2857.0,204.1221,204.1221,203.9725,203.9825,2857.0
2024-05-17 14:10:00,204.5,204.54,204.29,204.54,4480.0,203.9925,204.0324,203.783,204.0324,4480.0
2024-05-17 14:20:00,204.58,204.88,204.52,204.88,4192.0,204.0723,204.3715,204.0124,204.3715,4192.0
2024-05-17 14:30:00,204.9,204.98,204.82,204.92,4308.0,204.3915,204.4713,204.3117,204.4114,4308.0
2024-05-17 14:40:00,204.96,205.0,204.76,204.78,7231.0,204.4513,204.4912,204.2518,204.2718,7231.0
2024-05-17 14:50:00,204.77,204.81,204.63,204.81,9180.0,204.2618,204.3017,204.1221,204.3017,9180.0
2024-05-17 15:00:00,204.76,204.76,204.65,204.71,7368.0,204.2518,204.2518,204.1421,204.2019,7368.0
2024-05-17 15:10:00,204.68,204.68,204.38,204.52,10174.0,204.172,204.172,203.8728,204.0124,10174.0
2024-05-17 15:20:00,204.54,204.61,204.45,204.58,13350.0,204.0324,204.1022,203.9426,204.0723,13350.0
2024-05-17 15:30:00,204.61,204.65,204.4,204.53,13718.0,204.1022,204.1421,203.8927,204.0224,13718.0
2024-05-17 15:40:00,204.55,204.55,204.45,204.46,15359.0,204.0423,204.0423,203.9426,203.9526,15359.0
2024-05-17 15:50:00,204.47,204.66,204.13,204.25,113126.0,203.9625,204.1521,203.6234,203.7431,113126.0
2024-05-20 09:30:00,204.43,206.36,204.43,206.16,26577.0,203.9226,205.8479,203.9226,205.6483,26577.0
2024-05-20 09:40:00,206.35,206.41,205.86,206.29,6841.0,205.8379,205.8977,205.3491,205.778,6841.0
2024-05-20 09:50:00,206.51,206.99,206.07,206.85,104844.0,205.9975,206.4763,205.5586,206.3366,104844.0
2024-05-20 10:00:00,206.78,206.78,205.71,205.81,15787.0,206.2668,206.2668,205.1995,205.2992,15787.0
2024-05-20 10:10:00,205.8,205.94,205.62,205.79,12694.0,205.2892,205.4289,205.1097,205.2793,12694.0
2024-05-20 10:20:00,205.91,206.17,205.75,206.16,5795.0,205.399,205.6583,205.2394,205.6483,5795.0
2024-05-20 10:30:00,206.17,206.31,205.94,206.08,9735.0,205.6583,205.798,205.4289,205.5685,9735.0
2024-05-20 10:40:00,206.09,206.41,206.09,206.4,12855.0,205.5785,205.8977,205.5785,205.8878,12855.0
2024-05-20 10:50:00,206.5,206.62,206.31,206.62,8345.0,205.9875,206.1072,205.798,206.1072,8345.0
2024-05-20 11:00:00,206.57,206.69,206.42,206.42,15037.0,206.0573,206.177,205.9077,205.9077,15037.0
2024-05-20 11:10:00,206.49,206.51,206.28,206.37,7075.0,205.9775,205.9975,205.7681,205.8578,7075.0
2024-05-20 11:20:00,206.35,206.77,206.12,206.76,18163.0,205.8379,206.2568,205.6084,206.2469,18163.0
2024-05-20 11:30:00,206.7,207.15,206.7,206.8,14991.0,206.187,206.6359,206.187,206.2868,14991.0
2024-05-20 11:40:00,206.78,206.82,206.3,206.3,8340.0,206.2668,206.3067,205.788,205.788,8340.0
2024-05-20 11:50:00,206.3,206.33,206.07,206.09,8181.0,205.788,205.8179,205.5586,205.5785,8181.0
2024-05-20 12:00:00,206.27,206.42,206.19,206.29,4636.0,205.7581,205.9077,205.6783,205.778,4636.0
2024-05-20 12:10:00,206.26,206.26,206.13,206.17,4588.0,205.7481,205.7481,205.6184,205.6583,4588.0
2024-05-20 12:20:00,206.19,206.32,206.13,206.27,8130.0,205.6783,205.808,205.6184,205.7581,8130.0
2024-05-20 12:30:00,206.28,206.39,206.21,206.31,11508.0,205.7681,205.8778,205.6982,205.798,11508.0
2024-05-20 12:40:00,206.31,206.32,205.93,205.93,11381.0,205.798,205.808,205.4189,205.4189,11381.0
2024-05-20 12:50:00,205.83,205.94,205.83,205.92,5904.0,205.3192,205.4289,205.3192,205.4089,5904.0
2024-05-20 13:00:00,205.9,205.96,205.7,205.81,4260.0,205.389,205.4488,205.1895,205.2992,4260.0
2024-05-20 13:10:00,205.85,205.99,205.81,205.85,6012.0,205.3391,205.4788,205.2992,205.3391,6012.0
2024-05-20 13:20:00,205.82,205.94,205.65,205.69,8685.0,205.3092,205.4289,205.1396,205.1795,8685.0
2024-05-20 13:30:00,205.64,205.72,205.56,205.72,7359.0,205.1296,205.2094,205.0498,205.2094,7359.0
2024-05-20 13:40:00,205.73,205.91,205.73,205.86,5008.0,205.2194,205.399,205.2194,205.3491,5008.0
2024-05-20 13:50:00,205.86,205.86,205.55,205.71,8647.0,205.3491,205.3491,205.0399,205.1995,8647.0
2024-05-20 14:00:00,205.78,205.8,205.59,205.74,14283.0,205.2693,205.2892,205.0798,205.2294,14283.0
2024-05-20 14:10:00,205.75,205.78,205.45,205.66,8624.0,205.2394,205.2693,204.9401,205.1496,8624.0
2024-05-20 14:20:00,205.66,205.7,205.53,205.55,3405.0,205.1496,205.1895,205.0199,205.0399,3405.0
2024-05-20 14:30:00,205.52,205.77,205.49,205.76,6459.0,205.0099,205.2593,204.98,205.2493,6459.0
2024-05-20 14:40:00,205.78,205.92,205.7,205.7,5245.0,205.2693,205.4089,205.1895,205.1895,5245.0
2024-05-20 14:50:00,205.7,205.8,205.68,205.76,6015.0,205.1895,205.2892,205.1695,205.2493,6015.0
2024-05-20 15:00:00,205.79,205.94,205.78,205.81,4708.0,205.2793,205.4289,205.2693,205.2992,4708.0
2024-05-20 15:10:00,205.79,206.17,205.74,206.14,8567.0,205.2793,205.6583,205.2294,205.6284,8567.0
2024-05-20 15:20:00,206.16,206.19,206.06,206.18,9572.0,205.6483,205.6783,205.5486,205.6683,9572.0
2024-05-20 15:30:00,206.16,206.19,205.89,206.04,8454.0,205.6483,205.6783,205.379,205.5286,8454.0
2024-05-20 15:40:00,206.09,206.15,205.7,205.81,13544.0,205.5785,205.6384,205.1895,205.2992,13544.0
2024-05-20 15:50:00,205.76,205.88,205.47,205.58,90106.0,205.2493,205.369,204.9601,205.0698,90106.0
2024-05-21 09:30:00,205.31,205.95,204.5,204.77,17781.0,204.8005,205.4389,203.9925,204.2618,17781.0
2024-05-21 09:40:00,204.74,205.1,204.66,205.07,12652.0,204.2319,204.591,204.1521,204.5611,12652.0
2024-05-21 09:50:00,205.06,205.21,204.75,204.75,6601.0,204.5511,204.7007,204.2418,204.2418,6601.0
2024-05-21 10:00:00,204.88,205.04,204.46,204.46,13514.0,204.3715,204.5311,203.9526,203.9526,13514.0
2024-05-21 10:10:00,204.49,204.51,203.9,203.99,13807.0,203.9825,204.0024,203.394,203.4837,13807.0
2024-05-21 10:20:00,203.99,204.01,203.82,203.93,15334.0,203.4837,203.5037,203.3142,203.4239,15334.0
2024-05-21 10:30:00,203.93,204.17,203.9,204.09,20566.0,203.4239,203.6633,203.394,203.5835,20566.0
2024-05-21 10:40:00,204.09,204.4,204.02,204.34,18960.0,203.5835,203.8927,203.5137,203.8329,18960.0
2024-05-21 10:50:00,204.29,204.43,204.05,204.05,8530.0,203.783,203.9226,203.5436,203.5436,8530.0
2024-05-21 11:00:00,204.03,204.09,203.82,203.88,3970.0,203.5236,203.5835,203.3142,203.374,3970.0
2024-05-21 11:10:00,203.82,203.95,203.57,203.63,30726.0,203.3142,203.4438,203.0648,203.1246,30726.0
2024-05-21 11:20:00,203.68,204.06,203.66,203.96,9793.0,203.1745,203.5536,203.1546,203.4538,9793.0
2024-05-21 11:30:00,203.95,204.44,203.92,204.44,11346.0,203.4438,203.9326,203.4139,203.9326,11346.0
2024-05-21 11:40:00,204.39,204.49,204.25,204.37,9619.0,203.8827,203.9825,203.7431,203.8628,9619.0
2024-05-21 11:50:00,204.38,204.57,204.33,204.46,5102.0,203.8728,204.0623,203.8229,203.9526,5102.0
2024-05-21 12:00:00,204.49,204.8,204.49,204.75,11705.0,203.9825,204.2917,203.9825,204.2418,11705.0
2024-05-21 12:10:00,204.79,204.88,204.65,204.67,8482.0,204.2817,204.3715,204.1421,204.162,8482.0
2024-05-21 12:20:00,204.72,205.25,204.71,205.2,15677.0,204.2119,204.7406,204.2019,204.6907,15677.0
2024-05-21 12:30:00,205.16,205.17,204.9,204.95,2954.0,204.6508,204.6608,204.3915,204.4414,2954.0
2024-05-21 12:40:00,204.99,205.17,204.97,205.17,4988.0,204.4813,204.6608,204.4613,204.6608,4988.0
2024-05-21 12:50:00,205.21,205.3,205.09,205.18,8628.0,204.7007,204.7905,204.581,204.6708,8628.0
2024-05-21 13:00:00,205.2,205.46,205.18,205.46,66213.0,204.6907,204.9501,204.6708,204.9501,66213.0
2024-05-21 13:10:00,205.43,205.57,205.28,205.57,2603.0,204.9202,205.0598,204.7705,205.0598,2603.0
2024-05-21 13:20:00,205.55,205.61,205.47,205.53,5010.0,205.0399,205.0997,204.9601,205.0199,5010.0
2024-05-21 13:30:00,205.55,205.92,205.55,205.92,8898.0,205.0399,205.4089,205.0399,205.4089,8898.0
2024-05-21 13:40:00,205.94,206.26,205.92,206.21,11390.0,205.4289,205.7481,205.4089,205.6982,11390.0
2024-05-21 13:50:00,206.19,206.27,205.96,206.12,15414.0,205.6783,205.7581,205.4488,205.6084,15414.0
2024-05-21 14:00:00,206.11,206.11,205.66,205.87,19365.0,205.5985,205.5985,205.1496,205.3591,19365.0
2024-05-21 14:10:00,205.82,205.98,205.77,205.88,13915.0,205.3092,205.4688,205.2593,205.369,13915.0
2024-05-21 14:20:00,205.93,205.95,205.86,205.89,5907.0,205.4189,205.4389,205.3491,205.379,5907.0
2024-05-21 14:30:00,205.88,206.01,205.79,205.91,14976.0,205.369,205.4987,205.2793,205.399,14976.0
2024-05-21 14:40:00,205.83,205.84,205.73,205.83,7828.0,205.3192,205.3291,205.2194,205.3192,7828.0
2024-05-21 14:50:00,205.81,206.02,205.79,205.99,9120.0,205.2992,205.5087,205.2793,205.4788,9120.0
2024-05-21 15:00:00,206.0,206.0,205.83,205.97,13402.0,205.4887,205.4887,205.3192,205.4588,13402.0
2024-05-21 15:10:00,206.0,206.09,205.93,206.01,13943.0,205.4887,205.5785,205.4189,205.4987,13943.0
2024-05-21 15:20:00,206.0,206.04,205.83,206.0,11949.0,205.4887,205.5286,205.3192,205.4887,11949.0
2024-05-21 15:30:00,206.06,206.16,205.93,205.96,17626.0,205.5486,205.6483,205.4189,205.4488,17626.0
2024-05-21 15:40:00,205.97,206.02,205.87,205.92,11573.0,205.4588,205.5087,205.3591,205.4089,11573.0
2024-05-21 15:50:00,205.94,206.04,205.69,205.79,92027.0,205.4289,205.5286,205.1795,205.2793,92027.0
2024-05-22 09:30:00,205.34,205.48,204.34,205.42,62637.0,204.8304,204.97,203.8329,204.9102,62637.0
2024-05-22 09:40:00,205.62,207.1,205.53,207.09,23643.0,205.1097,206.586,205.0199,206.576,23643.0
2024-05-22 09:50:00,207.1,207.59,206.65,207.27,151065.0,206.586,207.0748,206.1371,206.7556,151065.0
2024-05-22 10:00:00,207.2,207.24,206.46,206.46,24340.0,206.6858,206.7257,205.9476,205.9476,24340.0
2024-05-22 10:10:00,206.46,206.46,205.42,205.8,20487.0,205.9476,205.9476,204.9102,205.2892,20487.0
2024-05-22 10:20:00,205.86,206.07,205.34,206.07,13284.0,205.3491,205.5586,204.8304,205.5586,13284.0
2024-05-22 10:30:00,206.17,207.15,206.05,206.68,23520.0,205.6583,206.6359,205.5386,206.1671,23520.0
2024-05-22 10:40:00,206.69,207.07,206.69,206.78,9068.0,206.177,206.5561,206.177,206.2668,9068.0
2024-05-22 10:50:00,206.79,206.82,206.11,206.28,41423.0,206.2768,206.3067,205.5985,205.7681,41423.0
2024-05-22 11:00:00,206.27,206.53,205.96,206.46,30254.0,205.7581,206.0174,205.4488,205.9476,30254.0
2024-05-22 11:10:00,206.54,206.81,206.47,206.6,10757.0,206.0274,206.2967,205.9576,206.0873,10757.0
2024-05-22 11:20:00,206.51,206.67,206.46,206.51,6924.0,205.9975,206.1571,205.9476,205.9975,6924.0
2024-05-22 11:30:00,206.57,206.57,205.93,206.11,10351.0,206.0573,206.0573,205.4189,205.5985,10351.0
2024-05-22 11:40:00,206.16,206.47,206.05,206.39,10710.0,205.6483,205.9576,205.5386,205.8778,10710.0
2024-05-22 11:50:00,206.34,206.49,206.14,206.39,8921.0,205.8279,205.9775,205.6284,205.8778,8921.0
2024-05-22 12:00:00,206.43,206.74,206.43,206.62,10343.0,205.9177,206.2269,205.9177,206.1072,10343.0
2024-05-22 12:10:00,206.64,206.73,206.57,206.57,6755.0,206.1272,206.2169,206.0573,206.0573,6755.0
2024-05-22 12:20:00,206.56,206.88,206.54,206.88,10556.0,206.0474,206.3666,206.0274,206.3666,10556.0
2024-05-22 12:30:00,206.81,207.27,206.8,207.24,19737.0,206.2967,206.7556,206.2868,206.7257,19737.0
2024-05-22 12:40:00,207.25,207.25,207.06,207.09,4632.0,206.7356,206.7356,206.5461,206.576,4632.0
2024-05-22 12:50:00,207.08,207.13,206.8,206.84,9247.0,206.5661,206.6159,206.2868,206.3267,9247.0
2024-05-22 13:00:00,206.84,207.0,206.83,206.89,7663.0,206.3267,206.4863,206.3167,206.3765,7663.0
2024-05-22 13:10:00,206.9,206.9,206.63,206.66,4027.0,206.3865,206.3865,206.1172,206.1471,4027.0
2024-05-22 13:20:00,206.68,206.68,206.37,206.41,5022.0,206.1671,206.1671,205.8578,205.8977,5022.0
2024-05-22 13:30:00,206.44,206.62,205.53,205.53,70411.0,205.9277,206.1072,205.0199,205.0199,70411.0
2024-05-22 13:40:00,205.57,205.58,205.0,205.19,93457.0,205.0598,205.0698,204.4912,204.6808,93457.0
2024-05-22 13:50:00,205.22,205.49,204.85,204.86,30986.0,204.7107,204.98,204.3416,204.3516,30986.0
2024-05-22 14:00:00,204.88,205.0,204.22,204.36,68682.0,204.3715,204.4912,203.7132,203.8528,68682.0
2024-05-22 14:10:00,204.5,204.6,203.59,203.71,57091.0,203.9925,204.0922,203.0847,203.2044,57091.0
2024-05-22 14:20:00,203.75,204.06,203.26,203.83,52593.0,203.2443,203.5536,202.7555,203.3241,52593.0
2024-05-22 14:30:00,203.84,203.85,203.42,203.65,54557.0,203.3341,203.3441,202.9151,203.1446,54557.0
2024-05-22 14:40:00,203.64,203.78,203.12,203.41,51096.0,203.1346,203.2743,202.6159,202.9052,51096.0
2024-05-22 14:50:00,203.37,203.95,203.34,203.7,19205.0,202.8653,203.4438,202.8353,203.1945,19205.0
2024-05-22 15:00:00,203.7,203.7,203.22,203.39,20620.0,203.1945,203.1945,202.7156,202.8852,20620.0
2024-05-22 15:10:00,203.34,203.34,202.52,202.57,86855.0,202.8353,202.8353,202.0174,202.0673,86855.0
2024-05-22 15:20:00,202.56,203.2,202.56,203.13,32376.0,202.0573,202.6957,202.0573,202.6259,32376.0
2024-05-22 15:30:00,203.24,203.72,203.12,203.4,83116.0,202.7356,203.2144,202.6159,202.8952,83116.0
2024-05-22 15:40:00,203.4,203.93,203.31,203.74,62041.0,202.8952,203.4239,202.8054,203.2344,62041.0
2024-05-22 15:50:00,203.73,204.65,203.65,204.48,299170.0,203.2244,204.1421,203.1446,203.9725,299170.0
2024-05-23 09:30:00,204.86,204.86,203.17,204.51,44014.0,204.3516,204.3516,202.6658,204.0024,44014.0
2024-05-23 09:40:00,204.45,204.66,204.12,204.35,64017.0,203.9426,204.1521,203.6134,203.8428,64017.0
2024-05-23 09:50:00,204.42,204.42,203.7,203.88,18838.0,203.9127,203.9127,203.1945,203.374,18838.0
2024-05-23 10:00:00,203.86,204.19,203.52,204.05,19150.0,203.3541,203.6832,203.0149,203.5436,19150.0
2024-05-23 10:10:00,204.04,204.29,203.84,203.91,23273.0,203.5336,203.783,203.3341,203.4039,23273.0
2024-05-23 10:20:00,203.78,203.78,203.28,203.34,47899.0,203.2743,203.2743,202.7755,202.8353,47899.0
2024-05-23 10:30:00,203.31,203.66,203.08,203.66,19043.0,202.8054,203.1546,202.576,203.1546,19043.0
2024-05-23 10:40:00,203.64,203.92,203.28,203.31,11581.0,203.1346,203.4139,202.7755,202.8054,11581.0
2024-05-23 10:50:00,203.35,203.35,202.94,203.09,19074.0,202.8453,202.8453,202.4363,202.586,19074.0
2024-05-23 11:00:00,203.09,203.32,202.91,203.3,11367.0,202.586,202.8154,202.4064,202.7954,11367.0
2024-05-23 11:10:00,203.25,203.43,203.01,203.03,12309.0,202.7456,202.9251,202.5062,202.5261,12309.0
2024-05-23 11:20:00,203.02,203.11,202.51,202.68,65662.0,202.5161,202.6059,202.0074,202.177,65662.0
2024-05-23 11:30:00,202.67,202.94,202.42,202.8,14793.0,202.167,202.4363,201.9176,202.2967,14793.0
2024-05-23 11:40:00,202.79,202.88,202.74,202.82,9276.0,202.2867,202.3765,202.2368,202.3166,9276.0
2024-05-23 11:50:00,202.84,203.04,202.75,202.75,12392.0,202.3366,202.5361,202.2468,202.2468,12392.0
2024-05-23 12:00:00,202.78,202.78,202.35,202.48,12932.0,202.2767,202.2767,201.8478,201.9775,12932.0
2024-05-23 12:10:00,202.48,202.73,202.41,202.53,12143.0,201.9775,202.2269,201.9077,202.0274,12143.0
2024-05-23 12:20:00,202.52,202.82,202.52,202.56,7895.0,202.0174,202.3166,202.0174,202.0573,7895.0
2024-05-23 12:30:00,202.56,202.87,202.56,202.72,14157.0,202.0573,202.3665,202.0573,202.2169,14157.0
2024-05-23 12:40:00,202.71,202.71,202.24,202.24,7383.0,202.2069,202.2069,201.7381,201.7381,7383.0
2024-05-23 12:50:00,202.24,202.29,201.94,202.04,9585.0,201.7381,201.788,201.4388,201.5386,9585.0
2024-05-23 13:00:00,202.08,202.1,201.95,201.99,6482.0,201.5785,201.5984,201.4488,201.4887,6482.0
2024-05-23 13:10:00,201.95,202.11,201.77,201.78,9104.0,201.4488,201.6084,201.2692,201.2792,9104.0
2024-05-23 13:20:00,201.71,201.78,201.57,201.77,17936.0,201.2094,201.2792,201.0697,201.2692,17936.0
2024-05-23 13:30:00,201.77,201.8,201.1,201.18,10151.0,201.2692,201.2992,200.6009,200.6807,10151.0
2024-05-23 13:40:00,201.19,201.61,201.15,201.2,12895.0,200.6907,201.1096,200.6508,200.7007,12895.0
2024-05-23 13:50:00,201.2,201.26,200.86,200.88,12925.0,200.7007,200.7605,200.3615,200.3815,12925.0
2024-05-23 14:00:00,200.82,200.87,200.46,200.77,21080.0,200.3216,200.3715,199.9625,200.2717,21080.0
2024-05-23 14:10:00,200.77,200.92,200.44,200.44,20799.0,200.2717,200.4214,199.9425,199.9425,20799.0
2024-05-23 14:20:00,200.5,200.51,200.13,200.2,19394.0,200.0024,200.0124,199.6333,199.7031,19394.0
2024-05-23 14:30:00,200.13,200.35,200.01,200.35,28155.0,199.6333,199.8528,199.5136,199.8528,28155.0
2024-05-23 14:40:00,200.4,200.43,199.7,200.0,17162.0,199.9026,199.9326,199.2044,199.5036,17162.0
2024-05-23 14:50:00,199.96,200.03,199.66,199.71,18349.0,199.4637,199.5336,199.1645,199.2144,18349.0
2024-05-23 15:00:00,199.74,199.88,199.34,199.63,20287.0,199.2443,199.3839,198.8453,199.1346,20287.0
2024-05-23 15:10:00,199.76,199.97,199.56,199.82,15656.0,199.2642,199.4737,199.0647,199.3241,15656.0
2024-05-23 15:20:00,199.85,199.96,199.53,199.64,16728.0,199.354,199.4637,199.0348,199.1445,16728.0
2024-05-23 15:30:00,199.68,199.82,199.37,199.69,15361.0,199.1844,199.3241,198.8752,199.1944,15361.0
2024-05-23 15:40:00,199.66,199.87,199.31,199.8,41596.0,199.1645,199.374,198.8153,199.3041,41596.0
2024-05-23 15:50:00,199.83,200.09,199.55,199.94,161754.0,199.3341,199.5934,199.0548,199.4438,161754.0
2024-05-24 09:30:00,200.86,202.62,200.35,202.5,20463.0,200.3615,202.1171,199.8528,201.9974,20463.0
2024-05-24 09:40:00,202.62,202.93,202.41,202.55,23615.0,202.1171,202.4264,201.9077,202.0473,23615.0
2024-05-24 09:50:00,202.5,202.74,202.06,202.12,22861.0,201.9974,202.2368,201.5585,201.6184,22861.0
2024-05-24 10:00:00,202.19,202.86,202.19,202.86,17483.0,201.6882,202.3565,201.6882,202.3565,17483.0
2024-05-24 10:10:00,202.81,203.16,202.61,203.11,10522.0,202.3067,202.6558,202.1072,202.6059,10522.0
2024-05-24 10:20:00,203.12,203.26,202.96,203.12,10370.0,202.6159,202.7555,202.4563,202.6159,10370.0
2024-05-24 10:30:00,203.19,203.36,202.66,202.78,8694.0,202.6857,202.8553,202.157,202.2767,8694.0
2024-05-24 10:40:00,202.78,202.78,202.17,202.3,12288.0,202.2767,202.2767,201.6683,201.7979,12288.0
2024-05-24 10:50:00,202.28,202.64,202.24,202.59,8504.0,201.778,202.1371,201.7381,202.0872,8504.0
2024-05-24 11:00:00,202.67,202.93,202.55,202.78,8392.0,202.167,202.4264,202.0473,202.2767,8392.0
2024-05-24 11:10:00,202.83,202.98,202.8,202.85,5810.0,202.3266,202.4762,202.2967,202.3466,5810.0
2024-05-24 11:20:00,202.83,202.84,202.66,202.73,13814.0,202.3266,202.3366,202.157,202.2269,13814.0
2024-05-24 11:30:00,202.83,202.92,202.65,202.76,21809.0,202.3266,202.4164,202.1471,202.2568,21809.0
2024-05-24 11:40:00,202.87,203.08,202.79,202.92,4312.0,202.3665,202.576,202.2867,202.4164,4312.0
2024-05-24 11:50:00,202.92,202.92,202.75,202.89,3401.0,202.4164,202.4164,202.2468,202.3865,3401.0
2024-05-24 12:00:00,202.88,202.9,202.71,202.77,7217.0,202.3765,202.3964,202.2069,202.2668,7217.0
2024-05-24 12:10:00,202.72,202.95,202.71,202.9,18820.0,202.2169,202.4463,202.2069,202.3964,18820.0
2024-05-24 12:20:00,202.84,202.88,202.6,202.6,6824.0,202.3366,202.3765,202.0972,202.0972,6824.0
2024-05-24 12:30:00,202.52,202.56,202.35,202.5,3966.0,202.0174,202.0573,201.8478,201.9974,3966.0
2024-05-24 12:40:00,202.5,202.77,202.42,202.77,6004.0,201.9974,202.2668,201.9176,202.2668,6004.0
2024-05-24 12:50:00,202.72,202.89,202.62,202.62,8241.0,202.2169,202.3865,202.1171,202.1171,8241.0
2024-05-24 13:00:00,202.66,202.76,202.57,202.67,3696.0,202.157,202.2568,202.0673,202.167,3696.0
2024-05-24 13:10:00,202.59,202.92,202.59,202.79,41471.0,202.0872,202.4164,202.0872,202.2867,41471.0
2024-05-24 13:20:00,202.83,202.97,202.75,202.87,4250.0,202.3266,202.4663,202.2468,202.3665,4250.0
2024-05-24 13:30:00,202.79,202.79,202.49,202.6,2932.0,202.2867,202.2867,201.9875,202.0972,2932.0
2024-05-24 13:40:00,202.58,202.71,202.54,202.71,3761.0,202.0772,202.2069,202.0373,202.2069,3761.0
2024-05-24 13:50:00,202.77,202.78,202.65,202.73,3342.0,202.2668,202.2767,202.1471,202.2269,3342.0
2024-05-24 14:00:00,202.74,202.87,202.71,202.71,7352.0,202.2368,202.3665,202.2069,202.2069,7352.0
2024-05-24 14:10:00,202.71,202.71,202.48,202.59,31289.0,202.2069,202.2069,201.9775,202.0872,31289.0
2024-05-24 14:20:00,202.47,202.52,202.26,202.52,275789.0,201.9675,202.0174,201.758,202.0174,275789.0
2024-05-24 14:30:00,202.56,202.69,202.51,202.69,4156.0,202.0573,202.187,202.0074,202.187,4156.0
2024-05-24 14:40:00,202.81,202.9,202.78,202.84,6870.0,202.3067,202.3964,202.2767,202.3366,6870.0
2024-05-24 14:50:00,202.89,202.99,202.89,202.96,5394.0,202.3865,202.4862,202.3865,202.4563,5394.0
2024-05-24 15:00:00,202.91,202.95,202.59,202.69,8140.0,202.4064,202.4463,202.0872,202.187,8140.0
2024-05-24 15:10:00,202.67,202.86,202.64,202.86,6181.0,202.167,202.3565,202.1371,202.3565,6181.0
2024-05-24 15:20:00,202.8,203.11,202.8,202.96,9825.0,202.2967,202.6059,202.2967,202.4563,9825.0
2024-05-24 15:30:00,202.86,203.2,202.86,203.16,7842.0,202.3565,202.6957,202.3565,202.6558,7842.0
2024-05-24 15:40:00,203.06,203.3,202.99,203.22,15287.0,202.556,202.7954,202.4862,202.7156,15287.0
2024-05-24 15:50:00,203.26,203.35,202.93,203.25,144871.0,202.7555,202.8453,202.4264,202.7456,144871.0
2024-05-28 09:30:00,202.71,202.95,201.51,202.09,43498.0,202.2069,202.4463,201.0099,201.5885,43498.0
2024-05-28 09:40:00,202.78,203.7,202.78,203.55,24406.0,202.2767,203.1945,202.2767,203.0448,24406.0
2024-05-28 09:50:00,203.54,203.83,202.57,202.78,37512.0,203.0349,203.3241,202.0673,202.2767,37512.0
2024-05-28 10:00:00,202.79,203.45,202.79,203.06,15930.0,202.2867,202.9451,202.2867,202.556,15930.0
2024-05-28 10:10:00,202.97,203.06,202.62,202.62,7023.0,202.4663,202.556,202.1171,202.1171,7023.0
2024-05-28 10:20:00,202.68,202.68,202.08,202.45,9025.0,202.177,202.177,201.5785,201.9476,9025.0
2024-05-28 10:30:00,202.55,202.6,201.95,201.97,8506.0,202.0473,202.0972,201.4488,201.4687,8506.0
2024-05-28 10:40:00,202.04,202.79,202.04,202.79,10783.0,201.5386,202.2867,201.5386,202.2867,10783.0
2024-05-28 10:50:00,202.79,202.89,202.04,202.22,14038.0,202.2867,202.3865,201.5386,201.7181,14038.0
2024-05-28 11:00:00,202.23,202.45,202.16,202.45,8451.0,201.7281,201.9476,201.6583,201.9476,8451.0
2024-05-28 11:10:00,202.41,202.5,202.23,202.27,10005.0,201.9077,201.9974,201.7281,201.768,10005.0
2024-05-28 11:20:00,202.22,202.26,202.09,202.09,7603.0,201.7181,201.758,201.5885,201.5885,7603.0
2024-05-28 11:30:00,202.08,202.21,201.71,201.71,6900.0,201.5785,201.7082,201.2094,201.2094,6900.0
2024-05-28 11:40:00,201.71,201.83,201.66,201.68,7411.0,201.2094,201.3291,201.1595,201.1795,7411.0
2024-05-28 11:50:00,201.72,201.77,201.58,201.73,7061.0,201.2194,201.2692,201.0797,201.2293,7061.0
2024-05-28 12:00:00,201.72,201.72,201.28,201.36,6208.0,201.2194,201.2194,200.7805,200.8603,6208.0
2024-05-28 12:10:00,201.41,201.52,201.36,201.4,7118.0,200.9101,201.0199,200.8603,200.9002,7118.0
2024-05-28 12:20:00,201.36,201.47,200.95,201.03,10195.0,200.8603,200.97,200.4513,200.5311,10195.0
2024-05-28 12:30:00,200.98,201.22,200.96,201.12,5339.0,200.4812,200.7206,200.4613,200.6209,5339.0
2024-05-28 12:40:00,201.18,201.33,201.08,201.17,5664.0,200.6807,200.8303,200.581,200.6707,5664.0
2024-05-28 12:50:00,201.16,201.27,200.88,200.91,5244.0,200.6608,200.7705,200.3815,200.4114,5244.0
2024-05-28 13:00:00,200.85,200.97,200.34,200.66,6558.0,200.3515,200.4712,199.8428,200.162,6558.0
2024-05-28 13:10:00,200.68,200.74,200.57,200.66,4621.0,200.1819,200.2418,200.0722,200.162,4621.0
2024-05-28 13:20:00,200.63,200.69,200.23,200.25,8589.0,200.1321,200.1919,199.7331,199.753,8589.0
2024-05-28 13:30:00,200.21,200.31,200.11,200.16,13716.0,199.7131,199.8129,199.6134,199.6632,13716.0
2024-05-28 13:40:00,200.12,200.25,199.82,199.82,9264.0,199.6233,199.753,199.3241,199.3241,9264.0
2024-05-28 13:50:00,199.81,200.12,199.77,199.96,10454.0,199.3141,199.6233,199.2742,199.4637,10454.0
2024-05-28 14:00:00,199.93,199.93,199.54,199.63,11544.0,199.4338,199.4338,199.0448,199.1346,11544.0
2024-05-28 14:10:00,199.63,199.69,199.38,199.61,12021.0,199.1346,199.1944,198.8852,199.1146,12021.0
2024-05-28 14:20:00,199.75,199.92,199.68,199.91,8942.0,199.2543,199.4238,199.1844,199.4139,8942.0
2024-05-28 14:30:00,199.86,199.86,199.41,199.42,7949.0,199.364,199.364,198.9151,198.9251,7949.0
2024-05-28 14:40:00,199.53,199.85,199.53,199.85,7748.0,199.0348,199.354,199.0348,199.354,7748.0
2024-05-28 14:50:00,199.86,200.1,199.77,199.98,7055.0,199.364,199.6034,199.2742,199.4837,7055.0
2024-05-28 15:00:00,199.98,199.99,199.84,199.9,6996.0,199.4837,199.4937,199.344,199.4039,6996.0
2024-05-28 15:10:00,199.9,200.06,199.43,199.53,21866.0,199.4039,199.5635,198.9351,199.0348,21866.0
2024-05-28 15:20:00,199.51,199.92,199.51,199.82,9062.0,199.0149,199.4238,199.0149,199.3241,9062.0
2024-05-28 15:30:00,199.84,200.04,199.69,199.72,12813.0,199.344,199.5435,199.1944,199.2243,12813.0
2024-05-28 15:40:00,199.71,200.01,199.65,199.7,20239.0,199.2144,199.5136,199.1545,199.2044,20239.0
2024-05-28 15:50:00,199.79,200.13,199.67,200.03,114331.0,199.2942,199.6333,199.1745,199.5336,114331.0
2024-05-29 09:30:00,198.39,198.39,197.42,197.42,21367.0,197.8976,197.8976,196.93,196.93,21367.0
2024-05-29 09:40:00,197.4,197.54,196.23,196.84,26073.0,196.9101,197.0497,195.743,196.3515,26073.0
2024-05-29 09:50:00,196.84,197.17,196.61,196.77,11202.0,196.3515,196.6807,196.1221,196.2817,11202.0
2024-05-29 10:00:00,196.77,196.9,195.88,196.15,28655.0,196.2817,196.4113,195.3939,195.6632,28655.0
2024-05-29 10:10:00,196.17,196.27,195.89,195.98,22811.0,195.6831,195.7829,195.4038,195.4936,22811.0
2024-05-29 10:20:00,196.02,196.53,195.68,196.5,34586.0,195.5335,196.0422,195.1944,196.0123,34586.0
2024-05-29 10:30:00,196.6,196.82,196.2,196.25,21259.0,196.1121,196.3315,195.7131,195.7629,21259.0
2024-05-29 10:40:00,196.21,196.61,196.0,196.02,29948.0,195.723,196.1221,195.5136,195.5335,29948.0
2024-05-29 10:50:00,196.13,196.19,195.84,195.95,19271.0,195.6432,195.7031,195.354,195.4637,19271.0
2024-05-29 11:00:00,196.05,196.53,195.96,196.49,28004.0,195.5634,196.0422,195.4737,196.0023,28004.0
2024-05-29 11:10:00,196.42,196.42,195.42,195.82,14978.0,195.9325,195.9325,194.935,195.334,14978.0
2024-05-29 11:20:00,195.84,196.19,195.78,196.08,28641.0,195.354,195.7031,195.2941,195.5934,28641.0
2024-05-29 11:30:00,196.17,196.69,196.06,196.61,15743.0,195.6831,196.2019,195.5734,196.1221,15743.0
2024-05-29 11:40:00,196.61,196.62,196.04,196.09,11250.0,196.1221,196.132,195.5535,195.6033,11250.0
2024-05-29 11:50:00,196.15,196.4,196.06,196.29,8604.0,195.6632,195.9126,195.5734,195.8028,8604.0
2024-05-29 12:00:00,196.17,196.19,195.91,196.07,13974.0,195.6831,195.7031,195.4238,195.5834,13974.0
2024-05-29 12:10:00,196.05,196.51,196.01,196.43,12982.0,195.5634,196.0223,195.5235,195.9425,12982.0
2024-05-29 12:20:00,196.48,196.63,196.46,196.56,5680.0,195.9924,196.142,195.9724,196.0722,5680.0
2024-05-29 12:30:00,196.59,196.68,196.44,196.57,19077.0,196.1021,196.1919,195.9525,196.0821,19077.0
2024-05-29 12:40:00,196.54,196.87,196.51,196.83,8422.0,196.0522,196.3814,196.0223,196.3415,8422.0
2024-05-29 12:50:00,196.83,196.89,196.6,196.74,6671.0,196.3415,196.4014,196.1121,196.2517,6671.0
2024-05-29 13:00:00,196.74,196.8,196.35,196.39,7033.0,196.2517,196.3116,195.8627,195.9026,7033.0
2024-05-29 13:10:00,196.39,196.45,196.22,196.43,7421.0,195.9026,195.9624,195.733,195.9425,7421.0
2024-05-29 13:20:00,196.43,196.69,196.42,196.64,12804.0,195.9425,196.2019,195.9325,196.152,12804.0
2024-05-29 13:30:00,196.64,196.72,196.46,196.61,10280.0,196.152,196.2318,195.9724,196.1221,10280.0
2024-05-29 13:40:00,196.58,196.73,196.36,196.69,6156.0,196.0921,196.2418,195.8727,196.2019,6156.0
2024-05-29 13:50:00,196.69,197.19,196.64,197.15,7600.0,196.2019,196.7006,196.152,196.6607,7600.0
2024-05-29 14:00:00,197.09,197.11,196.63,196.75,20639.0,196.6009,196.6208,196.142,196.2617,20639.0
2024-05-29 14:10:00,196.75,196.76,196.35,196.47,20106.0,196.2617,196.2717,195.8627,195.9824,20106.0
2024-05-29 14:20:00,196.47,196.6,196.33,196.37,17222.0,195.9824,196.1121,195.8427,195.8826,17222.0
2024-05-29 14:30:00,196.4,196.46,196.21,196.35,19933.0,195.9126,195.9724,195.723,195.8627,19933.0
2024-05-29 14:40:00,196.45,196.53,196.35,196.38,18018.0,195.9624,196.0422,195.8627,195.8926,18018.0
2024-05-29 14:50:00,196.4,196.51,196.21,196.29,16940.0,195.9126,196.0223,195.723,195.8028,16940.0
2024-05-29 15:00:00,196.29,196.5,196.01,196.05,22649.0,195.8028,196.0123,195.5235,195.5634,22649.0
2024-05-29 15:10:00,196.03,196.33,195.99,196.2,30433.0,195.5435,195.8427,195.5036,195.7131,30433.0
2024-05-29 15:20:00,196.23,196.54,196.21,196.48,21104.0,195.743,196.0522,195.723,195.9924,21104.0
2024-05-29 15:30:00,196.47,196.48,196.15,196.36,33882.0,195.9824,195.9924,195.6632,195.8727,33882.0
2024-05-29 15:40:00,196.37,196.58,196.11,196.43,37203.0,195.8826,196.0921,195.6233,195.9425,37203.0
2024-05-29 15:50:00,196.39,196.62,196.19,196.47,239467.0,195.9026,196.132,195.7031,195.9824,239467.0
2024-05-30 09:30:00,197.05,197.91,196.36,196.5,32010.0,196.561,197.4188,195.8727,196.0123,32010.0
2024-05-30 09:40:00,196.26,196.27,195.33,195.37,18425.0,195.7729,195.7829,194.8452,194.8851,18425.0
2024-05-30 09:50:00,195.35,196.34,195.23,195.95,19534.0,194.8652,195.8527,194.7455,195.4637,19534.0
2024-05-30 10:00:00,196.16,196.38,196.02,196.13,29006.0,195.6732,195.8926,195.5335,195.6432,29006.0
2024-05-30 10:10:00,196.14,196.33,195.7,195.74,14974.0,195.6532,195.8427,195.2143,195.2542,14974.0
2024-05-30 10:20:00,195.85,195.93,195.49,195.79,7939.0,195.3639,195.4437,195.0048,195.3041,7939.0
2024-05-30 10:30:00,195.79,195.92,195.34,195.34,8920.0,195.3041,195.4338,194.8552,194.8552,8920.0
2024-05-30 10:40:00,195.28,195.69,195.18,195.64,13269.0,194.7954,195.2043,194.6956,195.1545,13269.0
2024-05-30 10:50:00,195.67,195.67,195.1,195.21,29165.0,195.1844,195.1844,194.6158,194.7255,29165.0
2024-05-30 11:00:00,195.23,195.53,195.0,195.36,17934.0,194.7455,195.0447,194.516,194.8752,17934.0
2024-05-30 11:10:00,195.37,195.43,195.21,195.39,20670.0,194.8851,194.945,194.7255,194.9051,20670.0
2024-05-30 11:20:00,195.43,195.82,195.39,195.76,19021.0,194.945,195.334,194.9051,195.2742,19021.0
2024-05-30 11:30:00,195.83,195.91,195.43,195.43,13845.0,195.344,195.4238,194.945,194.945,13845.0
2024-05-30 11:40:00,195.4,195.41,195.19,195.2,7344.0,194.9151,194.925,194.7056,194.7155,7344.0
2024-05-30 11:50:00,195.2,195.33,194.93,195.27,16919.0,194.7155,194.8452,194.4462,194.7854,16919.0
2024-05-30 12:00:00,195.23,195.61,195.18,195.56,18451.0,194.7455,195.1245,194.6956,195.0747,18451.0
2024-05-30 12:10:00,195.56,195.73,195.31,195.4,13935.0,195.0747,195.2442,194.8253,194.9151,13935.0
2024-05-30 12:20:00,195.37,195.48,195.21,195.28,22426.0,194.8851,194.9949,194.7255,194.7954,22426.0
2024-05-30 12:30:00,195.24,195.76,195.24,195.76,43940.0,194.7555,195.2742,194.7555,195.2742,43940.0
2024-05-30 12:40:00,195.72,196.37,195.67,195.81,44876.0,195.2343,195.8826,195.1844,195.324,44876.0
2024-05-30 12:50:00,195.84,196.11,195.73,196.03,24362.0,195.354,195.6233,195.2442,195.5435,24362.0
2024-05-30 13:00:00,196.03,196.26,195.99,196.2,19171.0,195.5435,195.7729,195.5036,195.7131,19171.0
2024-05-30 13:10:00,196.29,196.46,196.22,196.34,11643.0,195.8028,195.9724,195.733,195.8527,11643.0
2024-05-30 13:20:00,196.28,196.44,196.14,196.31,12945.0,195.7929,195.9525,195.6532,195.8228,12945.0
2024-05-30 13:30:00,196.32,196.4,196.12,196.4,29401.0,195.8328,195.9126,195.6333,195.9126,29401.0
2024-05-30 13:40:00,196.41,196.61,196.32,196.45,21078.0,195.9225,196.1221,195.8328,195.9624,21078.0
2024-05-30 13:50:00,196.36,196.5,196.24,196.5,23649.0,195.8727,196.0123,195.753,196.0123,23649.0
2024-05-30 14:00:00,196.4,196.6,196.34,196.42,77382.0,195.9126,196.1121,195.8527,195.9325,77382.0
2024-05-30 14:10:00,196.41,196.61,196.25,196.45,93948.0,195.9225,196.1221,195.7629,195.9624,93948.0
2024-05-30 14:20:00,196.4,196.43,195.89,196.02,17303.0,195.9126,195.9425,195.4038,195.5335,17303.0
2024-05-30 14:30:00,196.07,196.15,195.87,195.94,6727.0,195.5834,195.6632,195.3839,195.4537,6727.0
2024-05-30 14:40:00,195.97,196.04,195.85,196.02,11690.0,195.4836,195.5535,195.3639,195.5335,11690.0
2024-05-30 14:50:00,196.03,196.04,195.86,195.88,16303.0,195.5435,195.5535,195.3739,195.3939,16303.0
2024-05-30 15:00:00,195.9,196.11,195.89,195.91,26783.0,195.4138,195.6233,195.4038,195.4238,26783.0
2024-05-30 15:10:00,195.94,196.13,195.9,195.97,27948.0,195.4537,195.6432,195.4138,195.4836,27948.0
2024-05-30 15:20:00,196.0,196.05,195.74,195.89,12142.0,195.5136,195.5634,195.2542,195.4038,12142.0
2024-05-30 15:30:00,195.9,196.0,195.62,195.67,12979.0,195.4138,195.5136,195.1345,195.1844,12979.0
2024-05-30 15:40:00,195.7,196.12,195.58,195.69,19419.0,195.2143,195.6333,195.0946,195.2043,19419.0
2024-05-30 15:50:00,195.75,196.63,195.61,196.48,133598.0,195.2642,196.142,195.1245,195.9924,133598.0
2024-05-31 09:30:00,197.35,197.77,196.44,197.74,18239.0,196.8602,197.2792,195.9525,197.2492,18239.0
2024-05-31 09:40:00,197.86,197.86,196.81,196.99,21278.0,197.3689,197.3689,196.3216,196.5011,21278.0
2024-05-31 09:50:00,197.12,197.29,196.94,197.06,16738.0,196.6308,196.8004,196.4512,196.5709,16738.0
2024-05-31 10:00:00,197.05,197.52,197.0,197.39,36821.0,196.561,197.0298,196.5111,196.9001,36821.0
2024-05-31 10:10:00,197.38,197.38,196.89,197.03,10043.0,196.8901,196.8901,196.4014,196.541,10043.0
2024-05-31 10:20:00,197.06,197.17,196.96,197.02,17399.0,196.5709,196.6807,196.4712,196.531,17399.0
2024-05-31 10:30:00,196.95,197.01,196.61,196.99,15310.0,196.4612,196.5211,196.1221,196.5011,15310.0
2024-05-31 10:40:00,196.82,197.05,196.63,196.68,26467.0,196.3315,196.561,196.142,196.1919,26467.0
2024-05-31 10:50:00,196.63,196.67,196.29,196.6,12070.0,196.142,196.1819,195.8028,196.1121,12070.0
2024-05-31 11:00:00,196.64,197.38,196.59,197.31,28472.0,196.152,196.8901,196.1021,196.8203,28472.0
2024-05-31 11:10:00,197.31,197.68,197.02,197.02,20438.0,196.8203,197.1894,196.531,196.531,20438.0
2024-05-31 11:20:00,197.02,197.15,196.85,197.05,22103.0,196.531,196.6607,196.3615,196.561,22103.0
2024-05-31 11:30:00,197.05,197.16,196.94,197.05,35393.0,196.561,196.6707,196.4512,196.561,35393.0
2024-05-31 11:40:00,197.04,197.37,196.99,197.37,25482.0,196.551,196.8802,196.5011,196.8802,25482.0
2024-05-31 11:50:00,197.41,197.6,197.36,197.55,21126.0,196.9201,197.1096,196.8702,197.0597,21126.0
2024-05-31 12:00:00,197.5,197.55,197.05,197.14,27454.0,197.0098,197.0597,196.561,196.6507,27454.0
2024-05-31 12:10:00,197.13,197.37,197.08,197.32,22902.0,196.6408,196.8802,196.5909,196.8303,22902.0
2024-05-31 12:20:00,197.36,197.62,197.25,197.6,17628.0,196.8702,197.1295,196.7605,197.1096,17628.0
2024-05-31 12:30:00,197.64,197.76,197.35,197.45,15567.0,197.1495,197.2692,196.8602,196.96,15567.0
2024-05-31 12:40:00,197.47,197.49,197.11,197.27,17166.0,196.9799,196.9999,196.6208,196.7804,17166.0
2024-05-31 12:50:00,197.3,197.51,197.13,197.5,8679.0,196.8103,197.0198,196.6408,197.0098,8679.0
2024-05-31 13:00:00,197.56,197.66,197.5,197.57,24065.0,197.0697,197.1694,197.0098,197.0797,24065.0
2024-05-31 13:10:00,197.56,197.56,197.42,197.49,23018.0,197.0697,197.0697,196.93,196.9999,23018.0
2024-05-31 13:20:00,197.5,197.8,197.5,197.75,15542.0,197.0098,197.3091,197.0098,197.2592,15542.0
2024-05-31 13:30:00,197.75,197.75,197.56,197.67,41638.0,197.2592,197.2592,197.0697,197.1794,41638.0
2024-05-31 13:40:00,197.63,198.0,197.59,197.86,38283.0,197.1395,197.5086,197.0996,197.3689,38283.0
2024-05-31 13:50:00,197.87,197.94,197.57,197.75,23831.0,197.3789,197.4487,197.0797,197.2592,23831.0
2024-05-31 14:00:00,197.77,197.94,197.61,197.85,12909.0,197.2792,197.4487,197.1196,197.359,12909.0
2024-05-31 14:10:00,197.84,198.24,197.84,198.19,19025.0,197.349,197.748,197.349,197.6981,19025.0
2024-05-31 14:20:00,198.19,198.19,197.92,198.0,14204.0,197.6981,197.6981,197.4288,197.5086,14204.0
2024-05-31 14:30:00,198.0,198.27,197.98,198.22,15796.0,197.5086,197.7779,197.4887,197.7281,15796.0
2024-05-31 14:40:00,198.27,198.41,198.25,198.38,10690.0,197.7779,197.9176,197.758,197.8877,10690.0
2024-05-31 14:50:00,198.36,198.53,198.29,198.34,19441.0,197.8677,198.0373,197.7979,197.8478,19441.0
2024-05-31 15:00:00,198.31,198.49,198.1,198.49,22117.0,197.8178,197.9974,197.6084,197.9974,22117.0
2024-05-31 15:10:00,198.42,198.44,198.3,198.4,43588.0,197.9276,197.9475,197.8079,197.9076,43588.0
2024-05-31 15:20:00,198.45,198.95,198.42,198.86,17168.0,197.9575,198.4562,197.9276,198.3665,17168.0
2024-05-31 15:30:00,198.82,199.18,198.7,199.15,16496.0,198.3266,198.6857,198.2069,198.6557,16496.0
2024-05-31 15:40:00,199.19,199.76,199.18,199.71,32619.0,198.6956,199.2642,198.6857,199.2144,32619.0
2024-05-31 15:50:00,199.76,200.81,199.58,200.65,237911.0,199.2642,200.3116,199.0847,200.152,237911.0
2024-06-03 09:30:00,200.71,201.08,200.5,200.72,19877.0,200.2119,200.581,200.0024,200.2219,19877.0
2024-06-03 09:40:00,200.59,201.4,200.53,201.06,14581.0,200.0922,200.9002,200.0323,200.561,14581.0
2024-06-03 09:50:00,200.86,201.29,200.27,200.34,20150.0,200.3615,200.7904,199.773,199.8428,20150.0
2024-06-03 10:00:00,200.34,200.96,200.34,200.39,13805.0,199.8428,200.4613,199.8428,199.8927,13805.0
2024-06-03 10:10:00,200.34,200.82,200.32,200.68,3969.0,199.8428,200.3216,199.8228,200.1819,3969.0
2024-06-03 10:20:00,200.7,200.86,200.52,200.52,5486.0,200.2019,200.3615,200.0223,200.0223,5486.0
2024-06-03 10:30:00,200.51,200.6,199.91,199.91,8744.0,200.0124,200.1021,199.4139,199.4139,8744.0
2024-06-03 10:40:00,199.63,199.76,198.67,198.67,5570.0,199.1346,199.2642,198.1769,198.1769,5570.0
2024-06-03 10:50:00,198.86,198.96,198.28,198.38,15920.0,198.3665,198.4662,197.7879,197.8877,15920.0
2024-06-03 11:00:00,198.38,198.48,198.04,198.13,14297.0,197.8877,197.9874,197.5485,197.6383,14297.0
2024-06-03 11:10:00,198.12,198.43,197.98,198.41,11917.0,197.6283,197.9375,197.4887,197.9176,11917.0
2024-06-03 11:20:00,198.44,198.62,198.11,198.21,27077.0,197.9475,198.1271,197.6183,197.7181,27077.0
2024-06-03 11:30:00,198.26,198.26,197.63,197.72,16715.0,197.768,197.768,197.1395,197.2293,16715.0
2024-06-03 11:40:00,197.68,197.77,197.24,197.24,11775.0,197.1894,197.2792,196.7505,196.7505,11775.0
2024-06-03 11:50:00,197.28,197.57,197.26,197.54,8931.0,196.7904,197.0797,196.7704,197.0497,8931.0
2024-06-03 12:00:00,197.64,197.66,196.92,196.92,7369.0,197.1495,197.1694,196.4313,196.4313,7369.0
2024-06-03 12:10:00,197.11,197.12,196.53,196.53,10118.0,196.6208,196.6308,196.0422,196.0422,10118.0
2024-06-03 12:20:00,196.65,196.67,196.41,196.59,8199.0,196.162,196.1819,195.9225,196.1021,8199.0
2024-06-03 12:30:00,196.58,196.87,196.44,196.82,11414.0,196.0921,196.3814,195.9525,196.3315,11414.0
2024-06-03 12:40:00,196.91,197.08,196.47,196.74,5894.0,196.4213,196.5909,195.9824,196.2517,5894.0
2024-06-03 12:50:00,196.62,197.04,196.41,197.04,29107.0,196.132,196.551,195.9225,196.551,29107.0
2024-06-03 13:00:00,196.98,197.03,196.3,196.35,19506.0,196.4911,196.541,195.8128,195.8627,19506.0
2024-06-03 13:10:00,196.37,196.53,196.1,196.3,69147.0,195.8826,196.0422,195.6133,195.8128,69147.0
2024-06-03 13:20:00,196.3,196.52,196.07,196.24,36136.0,195.8128,196.0323,195.5834,195.753,36136.0
2024-06-03 13:30:00,196.24,196.46,195.97,196.1,28162.0,195.753,195.9724,195.4836,195.6133,28162.0
2024-06-03 13:40:00,196.12,196.51,196.09,196.25,20431.0,195.6333,196.0223,195.6033,195.7629,20431.0
2024-06-03 13:50:00,196.3,196.77,196.26,196.54,14916.0,195.8128,196.2817,195.7729,196.0522,14916.0
2024-06-03 14:00:00,196.63,196.74,196.48,196.59,16361.0,196.142,196.2517,195.9924,196.1021,16361.0
2024-06-03 14:10:00,196.61,196.61,196.12,196.5,13733.0,196.1221,196.1221,195.6333,196.0123,13733.0
2024-06-03 14:20:00,196.49,196.62,196.29,196.34,43234.0,196.0023,196.132,195.8028,195.8527,43234.0
2024-06-03 14:30:00,196.34,196.65,196.34,196.64,33547.0,195.8527,196.162,195.8527,196.152,33547.0
2024-06-03 14:40:00,196.7,197.03,196.56,196.84,24484.0,196.2118,196.541,196.0722,196.3515,24484.0
2024-06-03 14:50:00,196.84,196.86,196.64,196.84,33465.0,196.3515,196.3714,196.152,196.3515,33465.0
2024-06-03 15:00:00,196.86,196.96,196.7,196.91,34982.0,196.3714,196.4712,196.2118,196.4213,34982.0
2024-06-03 15:10:00,196.94,197.44,196.94,197.29,22805.0,196.4512,196.95,196.4512,196.8004,22805.0
2024-06-03 15:20:00,197.42,197.55,197.27,197.43,21411.0,196.93,197.0597,196.7804,196.94,21411.0
2024-06-03 15:30:00,197.43,197.6,197.22,197.29,31537.0,196.94,197.1096,196.7305,196.8004,31537.0
2024-06-03 15:40:00,197.3,197.77,197.28,197.63,37015.0,196.8103,197.2792,196.7904,197.1395,37015.0
2024-06-03 15:50:00,197.62,198.16,197.47,198.16,122892.0,197.1295,197.6682,196.9799,197.6682,122892.0
2024-06-04 09:30:00,197.02,199.34,197.02,199.34,13315.0,196.531,198.8453,196.531,198.8453,13315.0
2024-06-04 09:40:00,199.3,199.93,199.16,199.75,16973.0,198.8054,199.4338,198.6657,199.2543,16973.0
2024-06-04 09:50:00,199.94,200.32,199.91,200.31,14535.0,199.4438,199.8228,199.4139,199.8129,14535.0
2024-06-04 10:00:00,200.51,201.15,200.49,200.53,16815.0,200.0124,200.6508,199.9924,200.0323,16815.0
2024-06-04 10:10:00,200.46,201.01,200.39,200.72,16389.0,199.9625,200.5111,199.8927,200.2219,16389.0
2024-06-04 10:20:00,200.71,201.43,200.4,201.37,27633.0,200.2119,200.9301,199.9026,200.8702,27633.0
2024-06-04 10:30:00,201.34,201.58,201.06,201.21,14921.0,200.8403,201.0797,200.561,200.7106,14921.0
2024-06-04 10:40:00,201.23,201.5,200.9,201.0,13325.0,200.7306,200.9999,200.4014,200.5012,13325.0
2024-06-04 10:50:00,201.02,201.08,200.18,200.56,24783.0,200.5211,200.581,199.6832,200.0622,24783.0
2024-06-04 11:00:00,200.46,200.57,200.26,200.56,8147.0,199.9625,200.0722,199.763,200.0622,8147.0
2024-06-04 11:10:00,200.65,200.68,200.46,200.67,11603.0,200.152,200.1819,199.9625,200.172,11603.0
2024-06-04 11:20:00,200.67,200.81,200.35,200.35,16062.0,200.172,200.3116,199.8528,199.8528,16062.0
2024-06-04 11:30:00,200.33,200.55,200.2,200.48,6474.0,199.8328,200.0523,199.7031,199.9824,6474.0
2024-06-04 11:40:00,200.48,200.58,200.36,200.58,8138.0,199.9824,200.0822,199.8627,200.0822,8138.0
2024-06-04 11:50:00,200.58,200.59,200.24,200.24,12129.0,200.0822,200.0922,199.743,199.743,12129.0
2024-06-04 12:00:00,200.24,200.24,199.9,199.92,7079.0,199.743,199.743,199.4039,199.4238,7079.0
2024-06-04 12:10:00,200.04,200.05,199.9,199.96,10058.0,199.5435,199.5535,199.4039,199.4637,10058.0
2024-06-04 12:20:00,200.02,200.31,199.95,200.31,10684.0,199.5236,199.8129,199.4538,199.8129,10684.0
2024-06-04 12:30:00,200.31,200.44,200.24,200.32,7318.0,199.8129,199.9425,199.743,199.8228,7318.0
2024-06-04 12:40:00,200.39,200.49,200.26,200.46,7087.0,199.8927,199.9924,199.763,199.9625,7087.0
2024-06-04 12:50:00,200.37,200.84,200.33,200.75,16661.0,199.8727,200.3416,199.8328,200.2518,16661.0
2024-06-04 13:00:00,200.75,200.98,200.58,200.73,34051.0,200.2518,200.4812,200.0822,200.2318,34051.0
2024-06-04 13:10:00,200.94,201.34,200.94,201.28,9815.0,200.4413,200.8403,200.4413,200.7805,9815.0
2024-06-04 13:20:00,201.35,201.5,201.19,201.48,10813.0,200.8503,200.9999,200.6907,200.98,10813.0
2024-06-04 13:30:00,201.59,201.64,201.09,201.1,12576.0,201.0897,201.1396,200.5909,200.6009,12576.0
2024-06-04 13:40:00,201.11,201.19,200.96,201.06,8109.0,200.6109,200.6907,200.4613,200.561,8109.0
2024-06-04 13:50:00,201.11,201.22,200.98,201.03,10807.0,200.6109,200.7206,200.4812,200.5311,10807.0
2024-06-04 14:00:00,201.03,201.21,200.98,201.21,10015.0,200.5311,200.7106,200.4812,200.7106,10015.0
2024-06-04 14:10:00,201.16,201.51,201.11,201.51,8655.0,200.6608,201.0099,200.6109,201.0099,8655.0
2024-06-04 14:20:00,201.57,201.75,201.4,201.52,14065.0,201.0697,201.2493,200.9002,201.0199,14065.0
2024-06-04 14:30:00,201.49,201.49,201.24,201.27,8773.0,200.9899,200.9899,200.7406,200.7705,8773.0
2024-06-04 14:40:00,201.3,201.45,201.21,201.43,9941.0,200.8004,200.95,200.7106,200.9301,9941.0
2024-06-04 14:50:00,201.4,201.44,201.13,201.18,10179.0,200.9002,200.9401,200.6308,200.6807,10179.0
2024-06-04 15:00:00,201.13,201.19,200.67,200.89,13989.0,200.6308,200.6907,200.172,200.3914,13989.0
2024-06-04 15:10:00,200.95,201.11,200.85,201.02,12724.0,200.4513,200.6109,200.3515,200.5211,12724.0
2024-06-04 15:20:00,200.96,201.16,200.94,200.94,10708.0,200.4613,200.6608,200.4413,200.4413,10708.0
2024-06-04 15:30:00,200.94,200.94,200.6,200.72,13567.0,200.4413,200.4413,200.1021,200.2219,13567.0
2024-06-04 15:40:00,200.75,200.89,200.61,200.63,13583.0,200.2518,200.3914,200.1121,200.1321,13583.0
2024-06-04 15:50:00,200.67,200.67,200.14,200.43,114027.0,200.172,200.172,199.6433,199.9326,114027.0
2024-06-05 09:30:00,201.4,201.7,200.71,200.71,15420.0,200.9002,201.1994,200.2119,200.2119,15420.0
2024-06-05 09:40:00,200.63,200.72,200.03,200.03,4805.0,200.1321,200.2219,199.5336,199.5336,4805.0
2024-06-05 09:50:00,200.0,200.0,199.46,199.54,5099.0,199.5036,199.5036,198.965,199.0448,5099.0
2024-06-05 10:00:00,199.25,199.74,199.05,199.23,11566.0,198.7555,199.2443,198.556,198.7355,11566.0
2024-06-05 10:10:00,199.29,200.19,199.29,200.18,10894.0,198.7954,199.6932,198.7954,199.6832,10894.0
2024-06-05 10:20:00,200.2,200.38,199.98,200.37,7231.0,199.7031,199.8827,199.4837,199.8727,7231.0
2024-06-05 10:30:00,200.38,201.09,200.38,200.72,18410.0,199.8827,200.5909,199.8827,200.2219,18410.0
2024-06-05 10:40:00,200.72,200.72,200.49,200.67,6273.0,200.2219,200.2219,199.9924,200.172,6273.0
2024-06-05 10:50:00,200.72,200.94,200.51,200.94,18327.0,200.2219,200.4413,200.0124,200.4413,18327.0
2024-06-05 11:00:00,200.94,201.1,200.83,200.9,7865.0,200.4413,200.6009,200.3316,200.4014,7865.0
2024-06-05 11:10:00,200.92,201.13,200.86,200.97,8656.0,200.4214,200.6308,200.3615,200.4712,8656.0
2024-06-05 11:20:00,201.0,201.39,200.93,201.17,10219.0,200.5012,200.8902,200.4313,200.6707,10219.0
2024-06-05 11:30:00,201.2,201.29,201.12,201.25,4697.0,200.7007,200.7904,200.6209,200.7505,4697.0
2024-06-05 11:40:00,201.22,201.42,201.06,201.06,8170.0,200.7206,200.9201,200.561,200.561,8170.0
2024-06-05 11:50:00,201.06,201.34,200.93,201.33,3888.0,200.561,200.8403,200.4313,200.8303,3888.0
2024-06-05 12:00:00,201.33,201.47,201.09,201.27,10326.0,200.8303,200.97,200.5909,200.7705,10326.0
2024-06-05 12:10:00,201.28,201.45,201.25,201.42,5601.0,200.7805,200.95,200.7505,200.9201,5601.0
2024-06-05 12:20:00,201.4,201.6,201.4,201.5,6970.0,200.9002,201.0997,200.9002,200.9999,6970.0
2024-06-05 12:30:00,201.5,201.61,201.39,201.53,7377.0,200.9999,201.1096,200.8902,201.0298,7377.0
2024-06-05 12:40:00,201.56,201.71,201.56,201.64,5601.0,201.0598,201.2094,201.0598,201.1396,5601.0
2024-06-05 12:50:00,201.67,201.84,201.62,201.75,9940.0,201.1695,201.3391,201.1196,201.2493,9940.0
2024-06-05 13:00:00,201.65,201.75,201.59,201.67,8030.0,201.1495,201.2493,201.0897,201.1695,8030.0
2024-06-05 13:10:00,201.65,201.74,201.55,201.62,6259.0,201.1495,201.2393,201.0498,201.1196,6259.0
2024-06-05 13:20:00,201.55,201.75,201.45,201.7,6159.0,201.0498,201.2493,200.95,201.1994,6159.0
2024-06-05 13:30:00,201.74,202.07,201.7,202.06,13840.0,201.2393,201.5685,201.1994,201.5585,13840.0
2024-06-05 13:40:00,202.09,202.28,201.76,202.28,10356.0,201.5885,201.778,201.2593,201.778,10356.0
2024-06-05 13:50:00,202.21,202.42,202.16,202.31,9620.0,201.7082,201.9176,201.6583,201.8079,9620.0
2024-06-05 14:00:00,202.32,202.42,202.05,202.17,7861.0,201.8179,201.9176,201.5485,201.6683,7861.0
2024-06-05 14:10:00,202.21,202.27,202.01,202.27,7980.0,201.7082,201.768,201.5086,201.768,7980.0
2024-06-05 14:20:00,202.27,202.33,202.11,202.23,11365.0,201.768,201.8279,201.6084,201.7281,11365.0
2024-06-05 14:30:00,202.29,202.55,202.29,202.37,17885.0,201.788,202.0473,201.788,201.8678,17885.0
2024-06-05 14:40:00,202.33,202.42,202.18,202.35,7005.0,201.8279,201.9176,201.6782,201.8478,7005.0
2024-06-05 14:50:00,202.39,202.44,202.26,202.39,10280.0,201.8877,201.9376,201.758,201.8877,10280.0
2024-06-05 15:00:00,202.38,202.65,202.3,202.37,13322.0,201.8777,202.1471,201.7979,201.8678,13322.0
2024-06-05 15:10:00,202.36,202.38,202.12,202.12,12456.0,201.8578,201.8777,201.6184,201.6184,12456.0
2024-06-05 15:20:00,202.01,202.11,201.93,201.97,11216.0,201.5086,201.6084,201.4288,201.4687,11216.0
2024-06-05 15:30:00,201.88,202.36,201.87,202.34,15437.0,201.379,201.8578,201.369,201.8378,15437.0
2024-06-05 15:40:00,202.32,202.41,202.16,202.22,26310.0,201.8179,201.9077,201.6583,201.7181,26310.0
2024-06-05 15:50:00,202.21,202.79,202.16,202.58,116170.0,201.7082,202.2867,201.6583,202.0772,116170.0
2024-06-06 09:30:00,202.6,203.48,202.6,202.99,16843.0,202.0972,202.975,202.0972,202.4862,16843.0
2024-06-06 09:40:00,202.87,203.58,202.87,203.58,8628.0,202.3665,203.0748,202.3665,203.0748,8628.0
2024-06-06 09:50:00,203.58,204.22,203.57,204.22,12692.0,203.0748,203.7132,203.0648,203.7132,12692.0
2024-06-06 10:00:00,204.31,204.44,203.98,204.44,46663.0,203.8029,203.9326,203.4738,203.9326,46663.0
2024-06-06 10:10:00,204.49,204.51,203.95,204.27,15133.0,203.9825,204.0024,203.4438,203.763,15133.0
2024-06-06 10:20:00,204.27,204.42,204.09,204.33,12716.0,203.763,203.9127,203.5835,203.8229,12716.0
2024-06-06 10:30:00,204.26,204.26,203.57,203.75,6491.0,203.7531,203.7531,203.0648,203.2443,6491.0
2024-06-06 10:40:00,203.72,204.21,203.47,204.06,21110.0,203.2144,203.7032,202.965,203.5536,21110.0
2024-06-06 10:50:00,203.95,204.52,203.7,204.32,22656.0,203.4438,204.0124,203.1945,203.8129,22656.0
2024-06-06 11:00:00,204.31,204.32,203.82,203.88,20425.0,203.8029,203.8129,203.3142,203.374,20425.0
2024-06-06 11:10:00,203.88,203.88,203.41,203.43,31133.0,203.374,203.374,202.9052,202.9251,31133.0
2024-06-06 11:20:00,203.34,203.44,203.04,203.04,11651.0,202.8353,202.9351,202.5361,202.5361,11651.0
2024-06-06 11:30:00,203.16,203.16,202.68,202.88,14452.0,202.6558,202.6558,202.177,202.3765,14452.0
2024-06-06 11:40:00,202.88,202.9,202.09,202.09,30067.0,202.3765,202.3964,201.5885,201.5885,30067.0
2024-06-06 11:50:00,202.03,202.33,201.76,202.12,32000.0,201.5286,201.8279,201.2593,201.6184,32000.0
2024-06-06 12:00:00,202.09,202.09,201.66,201.67,16979.0,201.5885,201.5885,201.1595,201.1695,16979.0
2024-06-06 12:10:00,201.7,201.99,201.67,201.88,53699.0,201.1994,201.4887,201.1695,201.379,53699.0
2024-06-06 12:20:00,201.83,202.05,201.75,201.84,16160.0,201.3291,201.5485,201.2493,201.3391,16160.0
2024-06-06 12:30:00,201.79,202.0,201.63,201.88,16595.0,201.2892,201.4987,201.1296,201.379,16595.0
2024-06-06 12:40:00,201.81,201.95,201.81,201.9,15514.0,201.3091,201.4488,201.3091,201.3989,15514.0
2024-06-06 12:50:00,201.95,201.99,201.52,201.58,11478.0,201.4488,201.4887,201.0199,201.0797,11478.0
2024-06-06 13:00:00,201.58,201.62,201.26,201.27,13345.0,201.0797,201.1196,200.7605,200.7705,13345.0
2024-06-06 13:10:00,201.34,201.43,201.28,201.4,11186.0,200.8403,200.9301,200.7805,200.9002,11186.0
2024-06-06 13:20:00,201.34,201.58,201.22,201.52,14003.0,200.8403,201.0797,200.7206,201.0199,14003.0
2024-06-06 13:30:00,201.52,201.58,201.46,201.47,11329.0,201.0199,201.0797,200.96,200.97,11329.0
2024-06-06 13:40:00,201.5,201.53,201.21,201.29,15033.0,200.9999,201.0298,200.7106,200.7904,15033.0
2024-06-06 13:50:00,201.26,201.37,201.06,201.13,13213.0,200.7605,200.8702,200.561,200.6308,13213.0
2024-06-06 14:00:00,201.11,201.16,200.09,200.09,33267.0,200.6109,200.6608,199.5934,199.5934,33267.0
2024-06-06 14:10:00,200.05,200.41,200.05,200.18,24815.0,199.5535,199.9126,199.5535,199.6832,24815.0
2024-06-06 14:20:00,200.24,200.72,200.16,200.69,37070.0,199.743,200.2219,199.6632,200.1919,37070.0
2024-06-06 14:30:00,200.71,200.77,200.3,200.52,19269.0,200.2119,200.2717,199.8029,200.0223,19269.0
2024-06-06 14:40:00,200.49,200.64,200.33,200.46,14450.0,199.9924,200.142,199.8328,199.9625,14450.0
2024-06-06 14:50:00,200.46,200.79,200.44,200.69,13844.0,199.9625,200.2917,199.9425,200.1919,13844.0
2024-06-06 15:00:00,200.72,201.06,200.57,200.97,18198.0,200.2219,200.561,200.0722,200.4712,18198.0
2024-06-06 15:10:00,200.99,200.99,200.61,200.67,18565.0,200.4912,200.4912,200.1121,200.172,18565.0
2024-06-06 15:20:00,200.68,201.03,200.66,201.03,25343.0,200.1819,200.5311,200.162,200.5311,25343.0
2024-06-06 15:30:00,200.97,201.12,200.65,200.87,18636.0,200.4712,200.6209,200.152,200.3715,18636.0
2024-06-06 15:40:00,200.84,200.85,200.4,200.58,34648.0,200.3416,200.3515,199.9026,200.0822,34648.0
2024-06-06 15:50:00,200.56,201.27,200.54,201.18,120657.0,200.0622,200.7705,200.0423,200.6807,120657.0
2024-06-07 09:30:00,200.67,200.77,200.28,200.77,10432.0,200.172,200.2717,199.7829,200.2717,10432.0
2024-06-07 09:40:00,200.94,201.21,200.67,201.13,7195.0,200.4413,200.7106,200.172,200.6308,7195.0
2024-06-07 09:50:00,201.17,201.57,201.02,201.52,11650.0,200.6707,201.0697,200.5211,201.0199,11650.0
2024-06-07 10:00:00,201.53,201.54,200.92,201.0,6199.0,201.0298,201.0398,200.4214,200.5012,6199.0
2024-06-07 10:10:00,200.97,201.26,200.87,201.15,9260.0,200.4712,200.7605,200.3715,200.6508,9260.0
2024-06-07 10:20:00,201.14,201.24,200.88,200.88,5886.0,200.6408,200.7406,200.3815,200.3815,5886.0
2024-06-07 10:30:00,200.79,201.19,200.69,201.19,7845.0,200.2917,200.6907,200.1919,200.6907,7845.0
2024-06-07 10:40:00,201.24,201.69,201.22,201.53,7526.0,200.7406,201.1894,200.7206,201.0298,7526.0
2024-06-07 10:50:00,201.53,201.75,201.13,201.29,21632.0,201.0298,201.2493,200.6308,200.7904,21632.0
2024-06-07 11:00:00,201.2,201.2,200.99,201.09,18991.0,200.7007,200.7007,200.4912,200.5909,18991.0
2024-06-07 11:10:00,201.11,201.18,200.92,200.97,15531.0,200.6109,200.6807,200.4214,200.4712,15531.0
2024-06-07 11:20:00,200.97,201.09,200.7,200.94,9775.0,200.4712,200.5909,200.2019,200.4413,9775.0
2024-06-07 11:30:00,200.98,201.14,200.56,200.62,10387.0,200.4812,200.6408,200.0622,200.1221,10387.0
2024-06-07 11:40:00,200.55,200.68,200.51,200.66,4500.0,200.0523,200.1819,200.0124,200.162,4500.0
2024-06-07 11:50:00,200.66,200.85,200.6,200.85,12522.0,200.162,200.3515,200.1021,200.3515,12522.0
2024-06-07 12:00:00,200.94,201.12,200.87,201.12,6716.0,200.4413,200.6209,200.3715,200.6209,6716.0
2024-06-07 12:10:00,201.14,201.23,201.05,201.23,11575.0,200.6408,200.7306,200.551,200.7306,11575.0
2024-06-07 12:20:00,201.23,201.31,201.11,201.27,13855.0,200.7306,200.8104,200.6109,200.7705,13855.0
2024-06-07 12:30:00,201.31,201.37,201.06,201.06,25941.0,200.8104,200.8702,200.561,200.561,25941.0
2024-06-07 12:40:00,201.05,201.32,201.04,201.13,5049.0,200.551,200.8204,200.5411,200.6308,5049.0
2024-06-07 12:50:00,201.12,201.36,201.06,201.3,6128.0,200.6209,200.8603,200.561,200.8004,6128.0
2024-06-07 13:00:00,201.25,201.25,200.97,201.18,19101.0,200.7505,200.7505,200.4712,200.6807,19101.0
2024-06-07 13:10:00,201.21,201.38,201.2,201.33,5096.0,200.7106,200.8802,200.7007,200.8303,5096.0
2024-06-07 13:20:00,201.33,201.57,201.13,201.16,7421.0,200.8303,201.0697,200.6308,200.6608,7421.0
2024-06-07 13:30:00,201.11,201.43,201.11,201.37,7617.0,200.6109,200.9301,200.6109,200.8702,7617.0
2024-06-07 13:40:00,201.28,201.45,201.18,201.24,17608.0,200.7805,200.95,200.6807,200.7406,17608.0
2024-06-07 13:50:00,201.16,201.67,201.16,201.31,15183.0,200.6608,201.1695,200.6608,200.8104,15183.0
2024-06-07 14:00:00,201.31,201.41,201.23,201.36,25945.0,200.8104,200.9101,200.7306,200.8603,25945.0
2024-06-07 14:10:00,201.36,201.37,201.03,201.14,11486.0,200.8603,200.8702,200.5311,200.6408,11486.0
2024-06-07 14:20:00,201.15,201.55,201.08,201.44,13468.0,200.6508,201.0498,200.581,200.9401,13468.0
2024-06-07 14:30:00,201.42,201.71,201.42,201.69,9313.0,200.9201,201.2094,200.9201,201.1894,9313.0
2024-06-07 14:40:00,201.73,201.86,201.63,201.8,7978.0,201.2293,201.359,201.1296,201.2992,7978.0
2024-06-07 14:50:00,201.87,202.05,201.75,201.92,15431.0,201.369,201.5485,201.2493,201.4189,15431.0
2024-06-07 15:00:00,201.92,202.06,201.71,201.76,33339.0,201.4189,201.5585,201.2094,201.2593,33339.0
2024-06-07 15:10:00,201.81,201.93,201.74,201.92,33284.0,201.3091,201.4288,201.2393,201.4189,33284.0
2024-06-07 15:20:00,201.88,202.05,201.58,201.98,28545.0,201.379,201.5485,201.0797,201.4787,28545.0
2024-06-07 15:30:00,201.96,202.11,201.91,202.04,41074.0,201.4588,201.6084,201.4089,201.5386,41074.0
2024-06-07 15:40:00,202.08,202.09,201.9,201.98,48148.0,201.5785,201.5885,201.3989,201.4787,48148.0
2024-06-07 15:50:00,201.93,202.25,201.92,202.18,125396.0,201.4288,201.7481,201.4189,201.6782,125396.0
2024-06-10 09:30:00,201.57,202.99,201.57,202.2,19752.0,201.0697,202.4862,201.0697,201.6982,19752.0
2024-06-10 09:40:00,202.25,202.35,201.99,202.13,5061.0,201.7481,201.8478,201.4887,201.6284,5061.0
2024-06-10 09:50:00,202.04,202.13,201.51,201.9,27189.0,201.5386,201.6284,201.0099,201.3989,27189.0
2024-06-10 10:00:00,201.9,202.42,201.9,202.37,4638.0,201.3989,201.9176,201.3989,201.8678,4638.0
2024-06-10 10:10:00,202.49,202.63,202.39,202.53,8789.0,201.9875,202.1271,201.8877,202.0274,8789.0
2024-06-10 10:20:00,202.55,202.56,202.14,202.37,11814.0,202.0473,202.0573,201.6383,201.8678,11814.0
2024-06-10 10:30:00,202.32,202.56,202.21,202.25,9207.0,201.8179,202.0573,201.7082,201.7481,9207.0
2024-06-10 10:40:00,202.21,202.52,202.08,202.51,9211.0,201.7082,202.0174,201.5785,202.0074,9211.0
2024-06-10 10:50:00,202.45,202.45,202.11,202.18,9496.0,201.9476,201.9476,201.6084,201.6782,9496.0
2024-06-10 11:00:00,202.19,202.49,202.14,202.47,7396.0,201.6882,201.9875,201.6383,201.9675,7396.0
2024-06-10 11:10:00,202.43,202.54,202.39,202.52,8869.0,201.9276,202.0373,201.8877,202.0174,8869.0
2024-06-10 11:20:00,202.52,202.78,202.52,202.74,6407.0,202.0174,202.2767,202.0174,202.2368,6407.0
2024-06-10 11:30:00,202.78,202.94,202.5,202.63,19735.0,202.2767,202.4363,201.9974,202.1271,19735.0
2024-06-10 11:40:00,202.64,202.75,202.59,202.59,7076.0,202.1371,202.2468,202.0872,202.0872,7076.0
2024-06-10 11:50:00,202.69,203.06,202.64,203.05,3803.0,202.187,202.556,202.1371,202.5461,3803.0
2024-06-10 12:00:00,203.08,203.2,202.85,202.88,54916.0,202.576,202.6957,202.3466,202.3765,54916.0
2024-06-10 12:10:00,202.81,203.53,202.81,203.53,3798.0,202.3067,203.0249,202.3067,203.0249,3798.0
2024-06-10 12:20:00,203.52,203.59,203.41,203.5,13983.0,203.0149,203.0847,202.9052,202.995,13983.0
2024-06-10 12:30:00,203.5,203.57,203.42,203.56,7676.0,202.995,203.0648,202.9151,203.0548,7676.0
2024-06-10 12:40:00,203.58,203.58,203.19,203.3,77368.0,203.0748,203.0748,202.6857,202.7954,77368.0
2024-06-10 12:50:00,203.17,203.48,203.17,203.43,11667.0,202.6658,202.975,202.6658,202.9251,11667.0
2024-06-10 13:00:00,203.48,203.53,203.31,203.34,16703.0,202.975,203.0249,202.8054,202.8353,16703.0
2024-06-10 13:10:00,203.37,203.56,203.36,203.56,4545.0,202.8653,203.0548,202.8553,203.0548,4545.0
2024-06-10 13:20:00,203.6,203.81,203.6,203.74,10587.0,203.0947,203.3042,203.0947,203.2344,10587.0
2024-06-10 13:30:00,203.78,203.88,203.73,203.81,10945.0,203.2743,203.374,203.2244,203.3042,10945.0
2024-06-10 13:40:00,203.87,204.61,203.87,204.59,13237.0,203.364,204.1022,203.364,204.0822,13237.0
2024-06-10 13:50:00,204.65,204.65,203.58,204.13,70944.0,204.1421,204.1421,203.0748,203.6234,70944.0
2024-06-10 14:00:00,204.16,204.19,203.97,204.12,8055.0,203.6533,203.6832,203.4638,203.6134,8055.0
2024-06-10 14:10:00,204.18,204.54,204.13,204.49,16576.0,203.6733,204.0324,203.6234,203.9825,16576.0
2024-06-10 14:20:00,204.51,204.56,204.24,204.51,17974.0,204.0024,204.0523,203.7331,204.0024,17974.0
2024-06-10 14:30:00,204.56,204.59,204.35,204.39,19378.0,204.0523,204.0822,203.8428,203.8827,19378.0
2024-06-10 14:40:00,204.39,204.8,204.34,204.78,55317.0,203.8827,204.2917,203.8329,204.2718,55317.0
2024-06-10 14:50:00,204.87,204.98,204.74,204.8,10351.0,204.3616,204.4713,204.2319,204.2917,10351.0
2024-06-10 15:00:00,204.79,205.16,204.79,205.03,15397.0,204.2817,204.6508,204.2817,204.5212,15397.0
2024-06-10 15:10:00,205.04,205.05,204.77,204.9,12385.0,204.5311,204.5411,204.2618,204.3915,12385.0
2024-06-10 15:20:00,204.96,205.18,204.93,205.18,26160.0,204.4513,204.6708,204.4214,204.6708,26160.0
2024-06-10 15:30:00,205.16,205.17,205.03,205.09,41920.0,204.6508,204.6608,204.5212,204.581,41920.0
2024-06-10 15:40:00,205.09,205.34,204.57,204.57,34494.0,204.581,204.8304,204.0623,204.0623,34494.0
2024-06-10 15:50:00,204.45,205.3,204.22,204.82,151950.0,203.9426,204.7905,203.7132,204.3117,151950.0
2024-06-11 09:30:00,204.03,204.25,202.48,202.91,12602.0,203.5236,203.7431,201.9775,202.4064,12602.0
2024-06-11 09:40:00,203.1,203.47,202.62,202.88,16887.0,202.5959,202.965,202.1171,202.3765,16887.0
2024-06-11 09:50:00,202.73,203.16,202.54,203.1,12413.0,202.2269,202.6558,202.0373,202.5959,12413.0
2024-06-11 10:00:00,203.21,203.33,202.88,203.21,6259.0,202.7057,202.8254,202.3765,202.7057,6259.0
2024-06-11 10:10:00,203.23,203.44,203.1,203.43,23913.0,202.7256,202.9351,202.5959,202.9251,23913.0
2024-06-11 10:20:00,203.36,203.86,203.24,203.81,14421.0,202.8553,203.3541,202.7356,203.3042,14421.0
2024-06-11 10:30:00,203.79,203.87,203.39,203.51,19717.0,203.2842,203.364,202.8852,203.0049,19717.0
2024-06-11 10:40:00,203.52,203.94,203.44,203.82,9768.0,203.0149,203.4339,202.9351,203.3142,9768.0
2024-06-11 10:50:00,203.9,204.26,203.7,204.02,9226.0,203.394,203.7531,203.1945,203.5137,9226.0
2024-06-11 11:00:00,204.15,204.24,204.02,204.18,14928.0,203.6433,203.7331,203.5137,203.6733,14928.0
2024-06-11 11:10:00,204.2,204.23,203.96,204.1,9160.0,203.6932,203.7231,203.4538,203.5935,9160.0
2024-06-11 11:20:00,204.09,204.19,204.07,204.19,8479.0,203.5835,203.6832,203.5635,203.6832,8479.0
2024-06-11 11:30:00,204.19,204.5,204.19,204.38,19314.0,203.6832,203.9925,203.6832,203.8728,19314.0
2024-06-11 11:40:00,204.44,204.64,204.4,204.64,5608.0,203.9326,204.1321,203.8927,204.1321,5608.0
2024-06-11 11:50:00,204.66,204.78,204.54,204.64,23432.0,204.1521,204.2718,204.0324,204.1321,23432.0
2024-06-11 12:00:00,204.69,204.84,204.43,204.49,38329.0,204.182,204.3316,203.9226,203.9825,38329.0
2024-06-11 12:10:00,204.57,204.74,204.54,204.64,18474.0,204.0623,204.2319,204.0324,204.1321,18474.0
2024-06-11 12:20:00,204.6,204.68,204.43,204.51,22804.0,204.0922,204.172,203.9226,204.0024,22804.0
2024-06-11 12:30:00,204.57,204.69,204.5,204.64,12413.0,204.0623,204.182,203.9925,204.1321,12413.0
2024-06-11 12:40:00,204.69,204.74,204.63,204.67,8950.0,204.182,204.2319,204.1221,204.162,8950.0
2024-06-11 12:50:00,204.67,204.79,204.63,204.79,9946.0,204.162,204.2817,204.1221,204.2817,9946.0
2024-06-11 13:00:00,204.79,204.89,204.6,204.8,8950.0,204.2817,204.3815,204.0922,204.2917,8950.0
2024-06-11 13:10:00,204.83,204.83,204.53,204.62,12642.0,204.3216,204.3216,204.0224,204.1122,12642.0
2024-06-11 13:20:00,204.58,204.67,204.43,204.67,12481.0,204.0723,204.162,203.9226,204.162,12481.0
2024-06-11 13:30:00,204.67,204.78,204.62,204.73,10094.0,204.162,204.2718,204.1122,204.2219,10094.0
2024-06-11 13:40:00,204.73,204.77,204.68,204.77,9462.0,204.2219,204.2618,204.172,204.2618,9462.0
2024-06-11 13:50:00,204.78,204.85,204.75,204.85,16114.0,204.2718,204.3416,204.2418,204.3416,16114.0
2024-06-11 14:00:00,204.9,204.95,204.76,204.78,10531.0,204.3915,204.4414,204.2518,204.2718,10531.0
2024-06-11 14:10:00,204.78,205.02,204.7,204.96,9190.0,204.2718,204.5112,204.192,204.4513,9190.0
2024-06-11 14:20:00,204.96,205.08,204.92,205.08,13166.0,204.4513,204.571,204.4114,204.571,13166.0
2024-06-11 14:30:00,205.1,205.2,205.04,205.12,9059.0,204.591,204.6907,204.5311,204.6109,9059.0
2024-06-11 14:40:00,205.16,205.32,205.11,205.28,10704.0,204.6508,204.8104,204.601,204.7705,10704.0
2024-06-11 14:50:00,205.26,205.35,205.1,205.35,12404.0,204.7506,204.8404,204.591,204.8404,12404.0
2024-06-11 15:00:00,205.35,205.53,205.31,205.53,13281.0,204.8404,205.0199,204.8005,205.0199,13281.0
2024-06-11 15:10:00,205.47,205.57,205.39,205.49,18062.0,204.9601,205.0598,204.8803,204.98,18062.0
2024-06-11 15:20:00,205.45,205.61,205.38,205.59,36964.0,204.9401,205.0997,204.8703,205.0798,36964.0
2024-06-11 15:30:00,205.55,205.94,205.55,205.9,27706.0,205.0399,205.4289,205.0399,205.389,27706.0
2024-06-11 15:40:00,205.9,206.06,205.51,205.54,27935.0,205.389,205.5486,205.0,205.0299,27935.0
2024-06-11 15:50:00,205.51,205.99,205.42,205.92,141903.0,205.0,205.4788,204.9102,205.4089,141903.0
2024-06-12 09:30:00,207.22,207.85,207.14,207.63,18095.0,206.7057,207.3342,206.6259,207.1147,18095.0
2024-06-12 09:40:00,207.77,209.34,207.76,208.93,33281.0,207.2544,208.8205,207.2444,208.4115,33281.0
2024-06-12 09:50:00,208.88,209.34,208.24,209.09,34162.0,208.3616,208.8205,207.7232,208.5711,34162.0
2024-06-12 10:00:00,209.0,209.9,209.0,209.45,25025.0,208.4813,209.3791,208.4813,208.9302,25025.0
2024-06-12 10:10:00,209.32,209.7,209.07,209.47,16579.0,208.8005,209.1796,208.5511,208.9501,16579.0
2024-06-12 10:20:00,209.49,209.88,209.3,209.58,17918.0,208.9701,209.3591,208.7806,209.0599,17918.0
2024-06-12 10:30:00,209.49,209.84,209.49,209.84,13194.0,208.9701,209.3192,208.9701,209.3192,13194.0
2024-06-12 10:40:00,209.93,210.31,209.69,209.92,64402.0,209.409,209.788,209.1696,209.399,64402.0
2024-06-12 10:50:00,209.84,210.14,209.6,210.12,16577.0,209.3192,209.6185,209.0798,209.5985,16577.0
2024-06-12 11:00:00,210.05,210.26,209.44,209.44,16851.0,209.5287,209.7382,208.9202,208.9202,16851.0
2024-06-12 11:10:00,209.49,209.53,208.95,209.28,17232.0,208.9701,209.01,208.4314,208.7606,17232.0
2024-06-12 11:20:00,209.25,209.54,209.17,209.47,14502.0,208.7307,209.02,208.6509,208.9501,14502.0
2024-06-12 11:30:00,209.41,209.47,209.13,209.19,23227.0,208.8903,208.9501,208.611,208.6708,23227.0
2024-06-12 11:40:00,209.15,209.67,209.15,209.61,6519.0,208.6309,209.1496,208.6309,209.0898,6519.0
2024-06-12 11:50:00,209.55,209.99,209.44,209.91,8732.0,209.0299,209.4688,208.9202,209.389,8732.0
2024-06-12 12:00:00,209.95,210.02,209.8,209.87,6245.0,209.4289,209.4988,209.2793,209.3491,6245.0
2024-06-12 12:10:00,209.87,210.06,209.84,210.0,40497.0,209.3491,209.5387,209.3192,209.4788,40497.0
2024-06-12 12:20:00,209.98,210.13,209.83,209.91,10419.0,209.4589,209.6085,209.3092,209.389,10419.0
2024-06-12 12:30:00,209.94,209.94,209.78,209.81,5055.0,209.419,209.419,209.2594,209.2893,5055.0
2024-06-12 12:40:00,209.8,210.24,209.79,210.15,6027.0,209.2793,209.7182,209.2693,209.6284,6027.0
2024-06-12 12:50:00,210.12,210.59,210.04,210.44,14117.0,209.5985,210.0674,209.5187,209.9177,14117.0
2024-06-12 13:00:00,210.44,210.59,210.44,210.48,7811.0,209.9177,210.0674,209.9177,209.9576,7811.0
2024-06-12 13:10:00,210.46,210.51,210.03,210.45,17996.0,209.9377,209.9876,209.5087,209.9277,17996.0
2024-06-12 13:20:00,210.47,210.47,210.11,210.11,5043.0,209.9477,209.9477,209.5885,209.5885,5043.0
2024-06-12 13:30:00,210.13,210.13,209.88,209.88,39292.0,209.6085,209.6085,209.3591,209.3591,39292.0
2024-06-12 13:40:00,209.92,209.99,209.78,209.96,5318.0,209.399,209.4688,209.2594,209.4389,5318.0
2024-06-12 13:50:00,210.05,210.31,209.93,210.27,6306.0,209.5287,209.788,209.409,209.7481,6306.0
2024-06-12 14:00:00,210.18,210.35,209.47,210.3,13996.0,209.6584,209.828,208.9501,209.7781,13996.0
2024-06-12 14:10:00,210.3,210.72,210.16,210.72,9326.0,209.7781,210.197,209.6384,210.197,9326.0
2024-06-12 14:20:00,210.65,210.84,210.35,210.71,33360.0,210.1272,210.3167,209.828,210.1871,33360.0
2024-06-12 14:30:00,210.77,211.06,210.51,210.98,49303.0,210.2469,210.5362,209.9876,210.4564,49303.0
2024-06-12 14:40:00,210.85,210.91,210.44,210.58,10471.0,210.3267,210.3866,209.9177,210.0574,10471.0
2024-06-12 14:50:00,210.57,210.83,210.33,210.8,10592.0,210.0474,210.3068,209.808,210.2768,10592.0
2024-06-12 15:00:00,210.81,210.97,210.16,210.43,23752.0,210.2868,210.4464,209.6384,209.9078,23752.0
2024-06-12 15:10:00,210.35,210.58,210.16,210.36,42070.0,209.828,210.0574,209.6384,209.8379,42070.0
2024-06-12 15:20:00,210.29,210.6,209.48,209.85,15861.0,209.7681,210.0773,208.9601,209.3292,15861.0
2024-06-12 15:30:00,209.78,210.13,209.67,209.93,35702.0,209.2594,209.6085,209.1496,209.409,35702.0
2024-06-12 15:40:00,209.87,210.7,209.77,210.55,35795.0,209.3491,210.1771,209.2494,210.0275,35795.0
2024-06-12 15:50:00,210.57,210.95,210.4,210.66,104413.0,210.0474,210.4265,209.8778,210.1372,104413.0
2024-06-13 09:30:00,210.3,210.3,209.32,209.32,16864.0,209.7781,209.7781,208.8005,208.8005,16864.0
2024-06-13 09:40:00,209.34,209.34,208.24,208.68,5130.0,208.8205,208.8205,207.7232,208.1621,5130.0
2024-06-13 09:50:00,208.5,208.65,208.2,208.57,11536.0,207.9825,208.1322,207.6833,208.0524,11536.0
2024-06-13 10:00:00,208.64,208.64,208.11,208.45,11907.0,208.1222,208.1222,207.5935,207.9327,11907.0
2024-06-13 10:10:00,208.45,208.78,208.43,208.43,10397.0,207.9327,208.2618,207.9127,207.9127,10397.0
2024-06-13 10:20:00,208.53,208.78,208.15,208.19,13333.0,208.0125,208.2618,207.6334,207.6733,13333.0
2024-06-13 10:30:00,208.25,208.86,208.19,208.86,54831.0,207.7332,208.3416,207.6733,208.3416,54831.0
2024-06-13 10:40:00,208.81,209.15,208.7,208.98,10448.0,208.2918,208.6309,208.182,208.4614,10448.0
2024-06-13 10:50:00,208.97,208.98,208.84,208.97,7280.0,208.4514,208.4614,208.3217,208.4514,7280.0
2024-06-13 11:00:00,208.96,209.04,208.65,209.01,13113.0,208.4414,208.5212,208.1322,208.4913,13113.0
2024-06-13 11:10:00,209.08,209.15,208.9,209.03,15155.0,208.5611,208.6309,208.3815,208.5112,15155.0
2024-06-13 11:20:00,209.09,209.34,209.0,209.14,13605.0,208.5711,208.8205,208.4813,208.621,13605.0
2024-06-13 11:30:00,209.19,209.33,209.07,209.21,21301.0,208.6708,208.8105,208.5511,208.6908,21301.0
2024-06-13 11:40:00,209.21,209.29,208.89,209.18,6768.0,208.6908,208.7706,208.3716,208.6609,6768.0
2024-06-13 11:50:00,209.18,209.21,209.05,209.11,5892.0,208.6609,208.6908,208.5312,208.591,5892.0
2024-06-13 12:00:00,209.06,209.08,208.93,209.03,6779.0,208.5412,208.5611,208.4115,208.5112,6779.0
2024-06-13 12:10:00,209.02,209.08,208.72,208.84,9780.0,208.5013,208.5611,208.202,208.3217,9780.0
2024-06-13 12:20:00,208.88,209.07,208.87,208.97,46533.0,208.3616,208.5511,208.3516,208.4514,46533.0
2024-06-13 12:30:00,208.92,209.41,208.85,209.34,8213.0,208.4015,208.8903,208.3317,208.8205,8213.0
2024-06-13 12:40:00,209.41,209.45,209.13,209.18,4212.0,208.8903,208.9302,208.611,208.6609,4212.0
2024-06-13 12:50:00,209.24,209.45,209.22,209.41,5016.0,208.7207,208.9302,208.7008,208.8903,5016.0
2024-06-13 13:00:00,209.43,209.81,209.41,209.76,10474.0,208.9102,209.2893,208.8903,209.2394,10474.0
2024-06-13 13:10:00,209.78,209.84,209.72,209.84,4984.0,209.2594,209.3192,209.1995,209.3192,4984.0
2024-06-13 13:20:00,209.81,209.98,209.77,209.98,3955.0,209.2893,209.4589,209.2494,209.4589,3955.0
2024-06-13 13:30:00,209.96,210.09,209.83,210.08,6983.0,209.4389,209.5686,209.3092,209.5586,6983.0
2024-06-13 13:40:00,210.08,210.11,209.95,210.11,9119.0,209.5586,209.5885,209.4289,209.5885,9119.0
2024-06-13 13:50:00,210.17,210.23,210.09,210.22,8125.0,209.6484,209.7082,209.5686,209.6983,8125.0
2024-06-13 14:00:00,210.22,210.51,210.17,210.45,5060.0,209.6983,209.9876,209.6484,209.9277,5060.0
2024-06-13 14:10:00,210.5,210.7,210.46,210.68,6838.0,209.9776,210.1771,209.9377,210.1571,6838.0
2024-06-13 14:20:00,210.66,210.7,210.47,210.58,7759.0,210.1372,210.1771,209.9477,210.0574,7759.0
2024-06-13 14:30:00,210.58,210.76,210.58,210.74,7818.0,210.0574,210.2369,210.0574,210.217,7818.0
2024-06-13 14:40:00,210.74,211.08,210.72,211.03,8071.0,210.217,210.5561,210.197,210.5063,8071.0
2024-06-13 14:50:00,210.98,211.18,210.92,211.18,8355.0,210.4564,210.6559,210.3965,210.6559,8355.0
2024-06-13 15:00:00,211.18,211.49,211.17,211.25,25522.0,210.6559,210.9651,210.6459,210.7257,25522.0
2024-06-13 15:10:00,211.25,211.53,211.24,211.41,14211.0,210.7257,211.005,210.7157,210.8853,14211.0
2024-06-13 15:20:00,211.49,211.57,211.42,211.47,11845.0,210.9651,211.0449,210.8953,210.9452,11845.0
2024-06-13 15:30:00,211.48,211.52,211.13,211.47,34265.0,210.9551,210.995,210.606,210.9452,34265.0
2024-06-13 15:40:00,211.49,211.5,211.17,211.17,12992.0,210.9651,210.9751,210.6459,210.6459,12992.0
2024-06-13 15:50:00,211.15,211.93,211.09,211.59,123651.0,210.626,211.404,210.5661,211.0649,123651.0
2024-06-14 09:30:00,210.14,210.61,209.85,210.5,19760.0,209.6185,210.0873,209.3292,209.9776,19760.0
2024-06-14 09:40:00,210.5,210.5,209.81,210.12,9871.0,209.9776,209.9776,209.2893,209.5985,9871.0
2024-06-14 09:50:00,210.02,210.08,209.13,209.13,20116.0,209.4988,209.5586,208.611,208.611,20116.0
2024-06-14 10:00:00,208.83,208.97,208.22,208.47,9170.0,208.3117,208.4514,207.7032,207.9526,9170.0
2024-06-14 10:10:00,208.45,208.63,208.13,208.59,21617.0,207.9327,208.1122,207.6135,208.0723,21617.0
2024-06-14 10:20:00,208.5,208.8,208.36,208.48,32261.0,207.9825,208.2818,207.8429,207.9626,32261.0
2024-06-14 10:30:00,208.47,208.52,208.05,208.18,8502.0,207.9526,208.0025,207.5337,207.6633,8502.0
2024-06-14 10:40:00,208.1,208.38,207.81,208.31,10712.0,207.5835,207.8628,207.2943,207.793,10712.0
2024-06-14 10:50:00,208.26,208.78,208.23,208.38,12389.0,207.7431,208.2618,207.7132,207.8628,12389.0
2024-06-14 11:00:00,208.39,208.51,208.16,208.2,5930.0,207.8728,207.9925,207.6434,207.6833,5930.0
2024-06-14 11:10:00,208.28,208.5,208.2,208.39,11626.0,207.7631,207.9825,207.6833,207.8728,11626.0
2024-06-14 11:20:00,208.46,208.59,208.36,208.53,15352.0,207.9426,208.0723,207.8429,208.0125,15352.0
2024-06-14 11:30:00,208.53,208.8,208.52,208.67,4492.0,208.0125,208.2818,208.0025,208.1521,4492.0
2024-06-14 11:40:00,208.63,208.9,208.44,208.9,13981.0,208.1122,208.3815,207.9227,208.3815,13981.0
2024-06-14 11:50:00,208.88,209.01,208.75,208.97,7833.0,208.3616,208.4913,208.2319,208.4514,7833.0
2024-06-14 12:00:00,208.94,208.94,208.72,208.79,5675.0,208.4214,208.4214,208.202,208.2718,5675.0
2024-06-14 12:10:00,208.81,208.98,208.76,208.8,4661.0,208.2918,208.4614,208.2419,208.2818,4661.0
2024-06-14 12:20:00,208.85,209.15,208.85,208.98,4871.0,208.3317,208.6309,208.3317,208.4614,4871.0
2024-06-14 12:30:00,208.97,209.37,208.92,209.25,6131.0,208.4514,208.8504,208.4015,208.7307,6131.0
2024-06-14 12:40:00,209.2,209.42,209.08,209.31,4230.0,208.6808,208.9003,208.5611,208.7905,4230.0
2024-06-14 12:50:00,209.35,209.53,209.17,209.53,4119.0,208.8304,209.01,208.6509,209.01,4119.0
2024-06-14 13:00:00,209.47,209.7,209.46,209.69,4735.0,208.9501,209.1796,208.9402,209.1696,4735.0
2024-06-14 13:10:00,209.66,209.82,209.6,209.73,4357.0,209.1397,209.2993,209.0798,209.2095,4357.0
2024-06-14 13:20:00,209.72,209.92,209.62,209.63,8423.0,209.1995,209.399,209.0998,209.1097,8423.0
2024-06-14 13:30:00,209.64,209.7,209.57,209.59,5590.0,209.1197,209.1796,209.0499,209.0698,5590.0
2024-06-14 13:40:00,209.58,209.85,209.49,209.85,5926.0,209.0599,209.3292,208.9701,209.3292,5926.0
2024-06-14 13:50:00,209.77,209.8,209.55,209.62,6983.0,209.2494,209.2793,209.0299,209.0998,6983.0
2024-06-14 14:00:00,209.66,209.66,209.3,209.4,14151.0,209.1397,209.1397,208.7806,208.8803,14151.0
2024-06-14 14:10:00,209.41,209.69,209.38,209.69,7848.0,208.8903,209.1696,208.8604,209.1696,7848.0
2024-06-14 14:20:00,209.69,209.83,209.56,209.56,7961.0,209.1696,209.3092,209.0399,209.0399,7961.0
2024-06-14 14:30:00,209.55,209.7,209.42,209.46,17744.0,209.0299,209.1796,208.9003,208.9402,17744.0
2024-06-14 14:40:00,209.42,209.53,209.16,209.36,49197.0,208.9003,209.01,208.6409,208.8404,49197.0
2024-06-14 14:50:00,209.36,209.6,209.31,209.51,17634.0,208.8404,209.0798,208.7905,208.99,17634.0
2024-06-14 15:00:00,209.44,209.49,209.32,209.38,17598.0,208.9202,208.9701,208.8005,208.8604,17598.0
2024-06-14 15:10:00,209.34,209.42,209.23,209.42,19304.0,208.8205,208.9003,208.7107,208.9003,19304.0
2024-06-14 15:20:00,209.43,209.68,209.37,209.67,13773.0,208.9102,209.1596,208.8504,209.1496,13773.0
2024-06-14 15:30:00,209.65,209.88,209.63,209.84,11728.0,209.1297,209.3591,209.1097,209.3192,11728.0
2024-06-14 15:40:00,209.81,210.35,209.71,209.93,38187.0,209.2893,209.828,209.1895,209.409,38187.0
2024-06-14 15:50:00,209.81,210.49,209.72,210.35,103340.0,209.2893,209.9676,209.1995,209.828,103340.0
2024-06-17 09:30:00,209.96,210.76,209.16,210.29,11886.0,209.4389,210.2369,208.6409,209.7681,11886.0
2024-06-17 09:40:00,210.04,210.11,209.51,209.72,11375.0,209.5187,209.5885,208.99,209.1995,11375.0
2024-06-17 09:50:00,209.83,210.69,209.83,210.35,17948.0,209.3092,210.1671,209.3092,209.828,17948.0
2024-06-17 10:00:00,210.39,210.57,209.98,210.43,9889.0,209.8679,210.0474,209.4589,209.9078,9889.0
2024-06-17 10:10:00,210.51,210.51,210.02,210.34,18951.0,209.9876,209.9876,209.4988,209.818,18951.0
2024-06-17 10:20:00,210.28,210.75,210.24,210.75,23400.0,209.7581,210.227,209.7182,210.227,23400.0
2024-06-17 10:30:00,210.69,211.01,210.6,210.95,26185.0,210.1671,210.4863,210.0773,210.4265,26185.0
2024-06-17 10:40:00,210.88,211.31,210.74,211.26,24483.0,210.3566,210.7856,210.217,210.7357,24483.0
2024-06-17 10:50:00,211.29,211.92,211.23,211.84,29980.0,210.7656,211.3941,210.7058,211.3143,29980.0
2024-06-17 11:00:00,211.84,212.65,211.75,212.47,57165.0,211.3143,212.1222,211.2245,211.9427,57165.0
2024-06-17 11:10:00,212.44,212.67,212.24,212.31,31470.0,211.9128,212.1422,211.7133,211.7831,31470.0
2024-06-17 11:20:00,212.37,212.97,212.32,212.92,33760.0,211.8429,212.4414,211.7931,212.3916,33760.0
2024-06-17 11:30:00,212.98,213.03,212.42,212.73,30609.0,212.4514,212.5013,211.8928,212.202,30609.0
2024-06-17 11:40:00,212.72,212.84,212.39,212.53,20582.0,212.1921,212.3118,211.8629,212.0025,20582.0
2024-06-17 11:50:00,212.52,212.54,211.79,211.83,11066.0,211.9926,212.0125,211.2644,211.3043,11066.0
2024-06-17 12:00:00,211.82,212.08,211.77,211.97,11252.0,211.2943,211.5537,211.2444,211.4439,11252.0
2024-06-17 12:10:00,211.98,212.33,211.97,212.12,13846.0,211.4539,211.803,211.4439,211.5936,13846.0
2024-06-17 12:20:00,212.16,212.58,212.08,212.54,11697.0,211.6335,212.0524,211.5537,212.0125,11697.0
2024-06-17 12:30:00,212.59,212.65,212.41,212.5,18005.0,212.0624,212.1222,211.8828,211.9726,18005.0
2024-06-17 12:40:00,212.5,212.97,212.49,212.97,12396.0,211.9726,212.4414,211.9626,212.4414,12396.0
2024-06-17 12:50:00,212.96,213.06,212.86,212.93,11520.0,212.4315,212.5312,212.3317,212.4015,11520.0
2024-06-17 13:00:00,212.91,213.05,212.87,212.92,15166.0,212.3816,212.5212,212.3417,212.3916,15166.0
2024-06-17 13:10:00,212.92,213.31,212.8,213.2,13641.0,212.3916,212.7806,212.2719,212.6709,13641.0
2024-06-17 13:20:00,213.25,213.43,213.2,213.39,9185.0,212.7208,212.9003,212.6709,212.8604,9185.0
2024-06-17 13:30:00,213.39,213.63,213.28,213.59,14052.0,212.8604,213.0998,212.7507,213.0599,14052.0
2024-06-17 13:40:00,213.59,213.6,213.39,213.54,14915.0,213.0599,213.0699,212.8604,213.01,14915.0
2024-06-17 13:50:00,213.53,213.58,213.33,213.47,19908.0,213.0001,213.0499,212.8006,212.9402,19908.0
2024-06-17 14:00:00,213.36,213.9,213.36,213.9,9792.0,212.8305,213.3691,212.8305,213.3691,9792.0
2024-06-17 14:10:00,213.95,213.95,213.61,213.9,15891.0,213.419,213.419,213.0799,213.3691,15891.0
2024-06-17 14:20:00,213.9,214.25,213.77,214.1,29023.0,213.3691,213.7183,213.2395,213.5686,29023.0
2024-06-17 14:30:00,214.1,214.37,214.05,214.28,22268.0,213.5686,213.838,213.5188,213.7482,22268.0
2024-06-17 14:40:00,214.28,214.28,214.05,214.24,16077.0,213.7482,213.7482,213.5188,213.7083,16077.0
2024-06-17 14:50:00,214.22,214.27,213.93,214.09,15058.0,213.6883,213.7382,213.3991,213.5587,15058.0
2024-06-17 15:00:00,214.12,214.31,213.95,214.28,17653.0,213.5886,213.7781,213.419,213.7482,17653.0
2024-06-17 15:10:00,214.26,214.5,214.13,214.44,17015.0,213.7282,213.9677,213.5986,213.9078,17015.0
2024-06-17 15:20:00,214.44,214.55,214.27,214.52,13135.0,213.9078,214.0175,213.7382,213.9876,13135.0
2024-06-17 15:30:00,214.56,214.7,214.44,214.45,51692.0,214.0275,214.1672,213.9078,213.9178,51692.0
2024-06-17 15:40:00,214.47,214.78,214.31,214.31,40207.0,213.9377,214.247,213.7781,213.7781,40207.0
2024-06-17 15:50:00,214.25,214.85,214.08,214.61,155572.0,213.7183,214.3168,213.5487,214.0774,155572.0
2024-06-18 09:30:00,215.0,216.43,214.52,215.76,110073.0,214.4664,215.8929,213.9876,215.2245,110073.0
2024-06-18 09:40:00,216.15,216.21,214.94,215.3,55235.0,215.6136,215.6734,214.4066,214.7657,55235.0
2024-06-18 09:50:00,215.16,215.22,213.87,213.88,17903.0,214.626,214.6859,213.3392,213.3492,17903.0
2024-06-18 10:00:00,213.99,214.78,213.99,214.5,21325.0,213.4589,214.247,213.4589,213.9677,21325.0
2024-06-18 10:10:00,214.49,214.91,214.19,214.87,21402.0,213.9577,214.3766,213.6584,214.3367,21402.0
2024-06-18 10:20:00,214.82,215.77,214.78,215.69,35583.0,214.2869,215.2345,214.247,215.1547,35583.0
2024-06-18 10:30:00,215.62,215.77,214.95,215.4,24794.0,215.0849,215.2345,214.4165,214.8654,24794.0
2024-06-18 10:40:00,215.4,215.46,215.16,215.26,10156.0,214.8654,214.9253,214.626,214.7258,10156.0
2024-06-18 10:50:00,215.24,215.73,215.17,215.36,13875.0,214.7058,215.1946,214.636,214.8255,13875.0
2024-06-18 11:00:00,215.36,215.57,215.15,215.56,14760.0,214.8255,215.035,214.616,215.025,14760.0
2024-06-18 11:10:00,215.55,215.8,215.49,215.53,8304.0,215.015,215.2644,214.9552,214.9951,8304.0
2024-06-18 11:20:00,215.56,215.61,215.06,215.33,26773.0,215.025,215.0749,214.5263,214.7956,26773.0
2024-06-18 11:30:00,215.28,215.5,215.2,215.2,7241.0,214.7457,214.9652,214.6659,214.6659,7241.0
2024-06-18 11:40:00,215.21,215.5,215.0,215.4,20386.0,214.6759,214.9652,214.4664,214.8654,20386.0
2024-06-18 11:50:00,215.5,215.56,215.36,215.49,8036.0,214.9652,215.025,214.8255,214.9552,8036.0
2024-06-18 12:00:00,215.54,215.55,215.33,215.47,9042.0,215.0051,215.015,214.7956,214.9352,9042.0
2024-06-18 12:10:00,215.47,215.57,215.38,215.45,8891.0,214.9352,215.035,214.8455,214.9153,8891.0
2024-06-18 12:20:00,215.51,215.55,215.32,215.35,9266.0,214.9751,215.015,214.7856,214.8155,9266.0
2024-06-18 12:30:00,215.33,215.55,215.26,215.5,8928.0,214.7956,215.015,214.7258,214.9652,8928.0
2024-06-18 12:40:00,215.51,215.82,215.51,215.64,6763.0,214.9751,215.2844,214.9751,215.1048,6763.0
2024-06-18 12:50:00,215.64,215.77,215.58,215.62,49311.0,215.1048,215.2345,215.045,215.0849,49311.0
2024-06-18 13:00:00,215.58,215.81,215.47,215.7,11694.0,215.045,215.2744,214.9352,215.1647,11694.0
2024-06-18 13:10:00,215.7,216.35,215.69,216.3,11782.0,215.1647,215.8131,215.1547,215.7632,11782.0
2024-06-18 13:20:00,216.29,216.31,216.13,216.22,22819.0,215.7532,215.7732,215.5936,215.6834,22819.0
2024-06-18 13:30:00,216.28,216.29,216.06,216.06,12730.0,215.7432,215.7532,215.5238,215.5238,12730.0
2024-06-18 13:40:00,216.05,216.18,215.95,216.18,11053.0,215.5138,215.6435,215.4141,215.6435,11053.0
2024-06-18 13:50:00,216.26,216.66,216.16,216.5,10134.0,215.7233,216.1223,215.6235,215.9627,10134.0
2024-06-18 14:00:00,216.47,216.75,216.25,216.64,15078.0,215.9328,216.2121,215.7133,216.1023,15078.0
2024-06-18 14:10:00,216.7,216.79,216.63,216.68,10108.0,216.1622,216.252,216.0924,216.1422,10108.0
2024-06-18 14:20:00,216.7,216.78,216.51,216.59,15259.0,216.1622,216.242,215.9727,216.0525,15259.0
2024-06-18 14:30:00,216.59,216.76,216.54,216.61,10485.0,216.0525,216.222,216.0026,216.0724,10485.0
2024-06-18 14:40:00,216.61,216.86,216.53,216.75,11473.0,216.0724,216.3218,215.9926,216.2121,11473.0
2024-06-18 14:50:00,216.77,216.8,216.52,216.69,13327.0,216.232,216.2619,215.9826,216.1522,13327.0
2024-06-18 15:00:00,216.67,216.73,216.55,216.72,17553.0,216.1323,216.1921,216.0126,216.1821,17553.0
2024-06-18 15:10:00,216.72,216.72,216.36,216.58,16776.0,216.1821,216.1821,215.823,216.0425,16776.0
2024-06-18 15:20:00,216.62,216.9,216.53,216.75,16519.0,216.0824,216.3617,215.9926,216.2121,16519.0
2024-06-18 15:30:00,216.74,216.75,216.32,216.42,29971.0,216.2021,216.2121,215.7831,215.8829,29971.0
2024-06-18 15:40:00,216.42,216.69,216.11,216.11,58818.0,215.8829,216.1522,215.5737,215.5737,58818.0
2024-06-18 15:50:00,216.11,216.43,215.61,216.01,130724.0,215.5737,215.8929,215.0749,215.4739,130724.0
2024-06-20 09:30:00,215.71,216.74,215.45,216.73,22643.0,215.1746,216.2021,214.9153,216.1921,22643.0
2024-06-20 09:40:00,216.59,217.65,216.45,217.56,20797.0,216.0525,217.1098,215.9128,217.0201,20797.0
2024-06-20 09:50:00,217.56,217.97,216.72,216.72,37653.0,217.0201,217.429,216.1821,216.1821,37653.0
2024-06-20 10:00:00,216.77,217.15,216.61,216.99,16993.0,216.232,216.6111,216.0724,216.4515,16993.0
2024-06-20 10:10:00,217.01,217.44,216.79,217.32,67842.0,216.4714,216.9004,216.252,216.7807,67842.0
2024-06-20 10:20:00,217.31,217.5,217.11,217.15,33044.0,216.7707,216.9602,216.5712,216.6111,33044.0
2024-06-20 10:30:00,217.13,217.46,217.05,217.3,40775.0,216.5911,216.9203,216.5113,216.7607,40775.0
2024-06-20 10:40:00,217.23,217.63,217.04,217.51,17230.0,216.6909,217.0899,216.5013,216.9702,17230.0
2024-06-20 10:50:00,217.58,217.67,217.29,217.51,13540.0,217.04,217.1298,216.7507,216.9702,13540.0
2024-06-20 11:00:00,217.51,217.51,217.13,217.32,15259.0,216.9702,216.9702,216.5911,216.7807,15259.0
2024-06-20 11:10:00,217.27,217.3,216.71,217.07,12320.0,216.7308,216.7607,216.1722,216.5313,12320.0
2024-06-20 11:20:00,217.18,217.18,216.93,217.1,10054.0,216.641,216.641,216.3916,216.5612,10054.0
2024-06-20 11:30:00,217.05,217.19,216.87,216.97,14104.0,216.5113,216.651,216.3318,216.4315,14104.0
2024-06-20 11:40:00,216.97,217.04,216.84,217.04,16465.0,216.4315,216.5013,216.3018,216.5013,16465.0
2024-06-20 11:50:00,217.05,217.13,216.87,216.88,11165.0,216.5113,216.5911,216.3318,216.3417,11165.0
2024-06-20 12:00:00,216.87,216.92,216.75,216.8,11219.0,216.3318,216.3816,216.2121,216.2619,11219.0
2024-06-20 12:10:00,216.78,217.06,216.78,216.95,15792.0,216.242,216.5213,216.242,216.4116,15792.0
2024-06-20 12:20:00,216.95,217.1,216.82,216.82,11584.0,216.4116,216.5612,216.2819,216.2819,11584.0
2024-06-20 12:30:00,216.79,217.04,216.34,217.04,15486.0,216.252,216.5013,215.8031,216.5013,15486.0
2024-06-20 12:40:00,216.89,217.06,216.78,217.05,7733.0,216.3517,216.5213,216.242,216.5113,7733.0
2024-06-20 12:50:00,217.1,217.17,216.76,216.84,10249.0,216.5612,216.631,216.222,216.3018,10249.0
2024-06-20 13:00:00,216.79,216.87,216.47,216.47,10570.0,216.252,216.3318,215.9328,215.9328,10570.0
2024-06-20 13:10:00,216.51,216.89,216.51,216.66,16686.0,215.9727,216.3517,215.9727,216.1223,16686.0
2024-06-20 13:20:00,216.62,216.63,216.24,216.56,17574.0,216.0824,216.0924,215.7033,216.0225,17574.0
2024-06-20 13:30:00,216.6,216.64,216.32,216.41,21475.0,216.0624,216.1023,215.7831,215.8729,21475.0
2024-06-20 13:40:00,216.31,216.95,216.31,216.95,12950.0,215.7732,216.4116,215.7732,216.4116,12950.0
2024-06-20 13:50:00,217.04,217.11,216.81,217.04,30523.0,216.5013,216.5712,216.2719,216.5013,30523.0
2024-06-20 14:00:00,217.11,217.51,217.11,217.5,10719.0,216.5712,216.9702,216.5712,216.9602,10719.0
2024-06-20 14:10:00,217.5,217.56,217.39,217.49,18881.0,216.9602,217.0201,216.8505,216.9502,18881.0
2024-06-20 14:20:00,217.48,217.93,217.28,217.92,11743.0,216.9403,217.3891,216.7408,217.3792,11743.0
2024-06-20 14:30:00,217.88,218.23,217.86,218.19,42365.0,217.3393,217.6884,217.3193,217.6485,42365.0
2024-06-20 14:40:00,218.17,218.21,217.99,218.21,27444.0,217.6285,217.6684,217.449,217.6684,27444.0
2024-06-20 14:50:00,218.25,218.45,218.03,218.18,21486.0,217.7083,217.9078,217.4889,217.6385,21486.0
2024-06-20 15:00:00,218.14,218.2,217.8,217.84,22613.0,217.5986,217.6585,217.2595,217.2994,22613.0
2024-06-20 15:10:00,217.84,218.07,217.76,217.83,25943.0,217.2994,217.5288,217.2196,217.2894,25943.0
2024-06-20 15:20:00,217.81,218.15,217.73,218.13,19861.0,217.2694,217.6086,217.1896,217.5886,19861.0
2024-06-20 15:30:00,218.08,218.08,217.58,217.87,21378.0,217.5388,217.5388,217.04,217.3293,21378.0
2024-06-20 15:40:00,217.86,218.09,217.78,217.79,26075.0,217.3193,217.5487,217.2395,217.2495,26075.0
2024-06-20 15:50:00,217.76,218.25,217.65,217.81,152941.0,217.2196,217.7083,217.1098,217.2694,152941.0
2024-06-21 09:30:00,217.5,217.6,216.3,216.52,175405.0,216.9602,217.06,215.7632,215.9826,175405.0
2024-06-21 09:40:00,216.49,216.49,215.37,216.16,12837.0,215.9527,215.9527,214.8355,215.6235,12837.0
2024-06-21 09:50:00,216.28,216.37,215.5,215.68,20122.0,215.7432,215.833,214.9652,215.1447,20122.0
2024-06-21 10:00:00,215.67,215.7,214.81,215.56,17299.0,215.1347,215.1647,214.2769,215.025,17299.0
2024-06-21 10:10:00,215.39,215.48,214.99,215.05,15316.0,214.8554,214.9452,214.4564,214.5163,15316.0
2024-06-21 10:20:00,215.19,215.34,214.8,215.01,7120.0,214.6559,214.8056,214.2669,214.4764,7120.0
2024-06-21 10:30:00,215.05,215.38,214.72,215.08,15574.0,214.5163,214.8455,214.1871,214.5462,15574.0
2024-06-21 10:40:00,214.96,215.13,214.81,214.94,10297.0,214.4265,214.5961,214.2769,214.4066,10297.0
2024-06-21 10:50:00,215.0,215.05,214.38,214.69,18305.0,214.4664,214.5163,213.8479,214.1572,18305.0
2024-06-21 11:00:00,214.7,215.31,214.67,214.79,14757.0,214.1672,214.7756,214.1372,214.2569,14757.0
2024-06-21 11:10:00,214.8,214.82,214.43,214.58,6206.0,214.2669,214.2869,213.8978,214.0475,6206.0
2024-06-21 11:20:00,214.54,214.63,214.32,214.35,18134.0,214.0076,214.0973,213.7881,213.818,18134.0
2024-06-21 11:30:00,214.36,214.47,214.12,214.23,29412.0,213.828,213.9377,213.5886,213.6983,29412.0
2024-06-21 11:40:00,214.22,214.55,214.17,214.43,10355.0,213.6883,214.0175,213.6385,213.8978,10355.0
2024-06-21 11:50:00,214.48,214.6,214.32,214.59,9978.0,213.9477,214.0674,213.7881,214.0574,9978.0
2024-06-21 12:00:00,214.7,214.72,214.47,214.48,6537.0,214.1672,214.1871,213.9377,213.9477,6537.0
2024-06-21 12:10:00,214.56,214.64,214.45,214.45,4033.0,214.0275,214.1073,213.9178,213.9178,4033.0
2024-06-21 12:20:00,214.45,214.71,214.37,214.71,7517.0,213.9178,214.1771,213.838,214.1771,7517.0
2024-06-21 12:30:00,214.62,214.66,214.5,214.55,6656.0,214.0874,214.1273,213.9677,214.0175,6656.0
2024-06-21 12:40:00,214.5,214.6,214.37,214.37,10344.0,213.9677,214.0674,213.838,213.838,10344.0
2024-06-21 12:50:00,214.41,214.56,214.36,214.48,9140.0,213.8779,214.0275,213.828,213.9477,9140.0
2024-06-21 13:00:00,214.44,214.63,214.36,214.4,15356.0,213.9078,214.0973,213.828,213.8679,15356.0
2024-06-21 13:10:00,214.47,214.54,214.33,214.48,8524.0,213.9377,214.0076,213.7981,213.9477,8524.0
2024-06-21 13:20:00,214.48,214.56,214.15,214.3,7126.0,213.9477,214.0275,213.6185,213.7681,7126.0
2024-06-21 13:30:00,214.26,214.33,214.2,214.21,10485.0,213.7282,213.7981,213.6684,213.6784,10485.0
2024-06-21 13:40:00,214.26,214.29,213.98,214.27,10001.0,213.7282,213.7582,213.4489,213.7382,10001.0
2024-06-21 13:50:00,214.25,214.48,214.25,214.26,7276.0,213.7183,213.9477,213.7183,213.7282,7276.0
2024-06-21 14:00:00,214.2,214.33,214.12,214.22,12141.0,213.6684,213.7981,213.5886,213.6883,12141.0
2024-06-21 14:10:00,214.26,214.51,214.16,214.49,13029.0,213.7282,213.9776,213.6285,213.9577,13029.0
2024-06-21 14:20:00,214.49,214.58,214.23,214.58,17692.0,213.9577,214.0475,213.6983,214.0475,17692.0
2024-06-21 14:30:00,214.58,214.82,214.53,214.76,26602.0,214.0475,214.2869,213.9976,214.227,26602.0
2024-06-21 14:40:00,214.76,214.85,214.43,214.66,15565.0,214.227,214.3168,213.8978,214.1273,15565.0
2024-06-21 14:50:00,214.63,214.63,214.37,214.44,31341.0,214.0973,214.0973,213.838,213.9078,31341.0
2024-06-21 15:00:00,214.39,214.7,214.39,214.64,31093.0,213.8579,214.1672,213.8579,214.1073,31093.0
2024-06-21 15:10:00,214.62,214.97,214.62,214.93,15241.0,214.0874,214.4365,214.0874,214.3966,15241.0
2024-06-21 15:20:00,215.01,215.06,214.89,214.96,15187.0,214.4764,214.5263,214.3567,214.4265,15187.0
2024-06-21 15:30:00,214.94,215.46,214.94,215.45,18947.0,214.4066,214.9253,214.4066,214.9153,18947.0
2024-06-21 15:40:00,215.41,215.75,215.29,215.75,31657.0,214.8754,215.2145,214.7557,215.2145,31657.0
2024-06-21 15:50:00,215.78,216.56,215.76,215.88,140777.0,215.2445,216.0225,215.2245,215.3442,140777.0
2024-06-24 09:30:00,216.0,216.34,214.33,214.37,23697.0,215.4639,215.8031,213.7981,213.838,23697.0
2024-06-24 09:40:00,214.64,215.38,214.64,215.31,24062.0,214.1073,214.8455,214.1073,214.7756,24062.0
2024-06-24 09:50:00,215.4,216.19,215.4,215.83,33798.0,214.8654,215.6535,214.8654,215.2943,33798.0
2024-06-24 10:00:00,216.01,216.12,215.42,215.99,14226.0,215.4739,215.5836,214.8854,215.454,14226.0
2024-06-24 10:10:00,215.97,216.05,215.25,215.71,10001.0,215.434,215.5138,214.7158,215.1746,10001.0
2024-06-24 10:20:00,215.71,216.12,215.59,215.59,11640.0,215.1746,215.5836,215.0549,215.0549,11640.0
2024-06-24 10:30:00,215.72,215.89,215.0,215.6,39040.0,215.1846,215.3542,214.4664,215.0649,39040.0
2024-06-24 10:40:00,215.6,215.78,215.43,215.43,13029.0,215.0649,215.2445,214.8953,214.8953,13029.0
2024-06-24 10:50:00,215.35,215.6,215.2,215.6,8467.0,214.8155,215.0649,214.6659,215.0649,8467.0
2024-06-24 11:00:00,215.53,215.55,215.23,215.23,32480.0,214.9951,215.015,214.6958,214.6958,32480.0
2024-06-24 11:10:00,215.24,215.61,215.2,215.5,14759.0,214.7058,215.0749,214.6659,214.9652,14759.0
2024-06-24 11:20:00,215.47,215.61,215.39,215.47,7692.0,214.9352,215.0749,214.8554,214.9352,7692.0
2024-06-24 11:30:00,215.46,215.57,215.0,215.17,16065.0,214.9253,215.035,214.4664,214.636,16065.0
2024-06-24 11:40:00,215.16,215.2,214.94,215.01,9734.0,214.626,214.6659,214.4066,214.4764,9734.0
2024-06-24 11:50:00,215.01,215.26,214.94,215.13,8228.0,214.4764,214.7258,214.4066,214.5961,8228.0
2024-06-24 12:00:00,215.14,215.83,215.14,215.53,25449.0,214.6061,215.2943,214.6061,214.9951,25449.0
2024-06-24 12:10:00,215.52,215.6,215.34,215.41,9797.0,214.9851,215.0649,214.8056,214.8754,9797.0
2024-06-24 12:20:00,215.39,215.53,215.37,215.44,6538.0,214.8554,214.9951,214.8355,214.9053,6538.0
2024-06-24 12:30:00,215.35,215.45,215.18,215.3,11491.0,214.8155,214.9153,214.646,214.7657,11491.0
2024-06-24 12:40:00,215.31,215.31,215.12,215.19,6645.0,214.7756,214.7756,214.5861,214.6559,6645.0
2024-06-24 12:50:00,215.14,215.28,214.95,215.21,8986.0,214.6061,214.7457,214.4165,214.6759,8986.0
2024-06-24 13:00:00,215.22,215.28,214.82,214.94,6737.0,214.6859,214.7457,214.2869,214.4066,6737.0
2024-06-24 13:10:00,214.9,215.13,214.9,215.01,7582.0,214.3667,214.5961,214.3667,214.4764,7582.0
2024-06-24 13:20:00,215.06,215.18,214.93,215.06,7645.0,214.5263,214.646,214.3966,214.5263,7645.0
2024-06-24 13:30:00,215.11,215.35,215.07,215.3,9916.0,214.5761,214.8155,214.5362,214.7657,9916.0
2024-06-24 13:40:00,215.24,215.41,215.18,215.24,7658.0,214.7058,214.8754,214.646,214.7058,7658.0
2024-06-24 13:50:00,215.2,215.84,215.19,215.65,9835.0,214.6659,215.3043,214.6559,215.1148,9835.0
2024-06-24 14:00:00,215.56,215.64,215.46,215.51,7805.0,215.025,215.1048,214.9253,214.9751,7805.0
2024-06-24 14:10:00,215.46,215.73,215.32,215.68,12470.0,214.9253,215.1946,214.7856,215.1447,12470.0
2024-06-24 14:20:00,215.68,216.21,215.66,216.1,44169.0,215.1447,215.6734,215.1248,215.5637,44169.0
2024-06-24 14:30:00,216.09,216.47,216.01,216.38,21089.0,215.5537,215.9328,215.4739,215.843,21089.0
2024-06-24 14:40:00,216.47,216.69,216.43,216.55,13254.0,215.9328,216.1522,215.8929,216.0126,13254.0
2024-06-24 14:50:00,216.44,216.61,216.35,216.39,6416.0,215.9028,216.0724,215.8131,215.853,6416.0
2024-06-24 15:00:00,216.35,216.93,216.35,216.86,10606.0,215.8131,216.3916,215.8131,216.3218,10606.0
2024-06-24 15:10:00,216.81,216.97,216.7,216.94,13787.0,216.2719,216.4315,216.1622,216.4016,13787.0
2024-06-24 15:20:00,216.91,217.06,216.75,217.06,28368.0,216.3717,216.5213,216.2121,216.5213,28368.0
2024-06-24 15:30:00,217.11,217.11,216.83,217.04,18660.0,216.5712,216.5712,216.2919,216.5013,18660.0
2024-06-24 15:40:00,217.07,217.28,217.06,217.21,16692.0,216.5313,216.7408,216.5213,216.6709,16692.0
2024-06-24 15:50:00,217.24,217.39,216.6,217.05,122850.0,216.7009,216.8505,216.0624,216.5113,122850.0
2024-06-25 09:30:00,217.71,217.8,216.53,217.62,14602.0,217.1697,217.2595,215.9926,217.0799,14602.0
2024-06-25 09:40:00,217.62,217.7,217.03,217.24,13205.0,217.0799,217.1597,216.4914,216.7009,13205.0
2024-06-25 09:50:00,217.5,217.93,217.3,217.46,7936.0,216.9602,217.3891,216.7607,216.9203,7936.0
2024-06-25 10:00:00,217.4,218.42,217.32,218.08,37218.0,216.8605,217.8779,216.7807,217.5388,37218.0
2024-06-25 10:10:00,218.11,218.12,217.64,217.8,24183.0,217.5687,217.5787,217.0999,217.2595,24183.0
2024-06-25 10:20:00,217.76,217.76,216.49,216.68,23385.0,217.2196,217.2196,215.9527,216.1422,23385.0
2024-06-25 10:30:00,216.73,216.85,216.49,216.7,8629.0,216.1921,216.3118,215.9527,216.1622,8629.0
2024-06-25 10:40:00,216.73,216.84,216.28,216.3,13740.0,216.1921,216.3018,215.7432,215.7632,13740.0
2024-06-25 10:50:00,216.36,216.39,216.08,216.28,8044.0,215.823,215.853,215.5437,215.7432,8044.0
2024-06-25 11:00:00,216.09,216.09,215.54,215.78,6814.0,215.5537,215.5537,215.0051,215.2445,6814.0
2024-06-25 11:10:00,215.76,215.76,215.44,215.47,8084.0,215.2245,215.2245,214.9053,214.9352,8084.0
2024-06-25 11:20:00,215.57,215.72,215.28,215.3,6493.0,215.035,215.1846,214.7457,214.7657,6493.0
2024-06-25 11:30:00,215.3,215.66,215.2,215.28,11800.0,214.7657,215.1248,214.6659,214.7457,11800.0
2024-06-25 11:40:00,215.27,215.37,215.22,215.29,4532.0,214.7357,214.8355,214.6859,214.7557,4532.0
2024-06-25 11:50:00,215.37,215.59,215.36,215.59,6908.0,214.8355,215.0549,214.8255,215.0549,6908.0
2024-06-25 12:00:00,215.59,215.59,215.2,215.26,10077.0,215.0549,215.0549,214.6659,214.7258,10077.0
2024-06-25 12:10:00,215.21,215.48,215.21,215.23,8112.0,214.6759,214.9452,214.6759,214.6958,8112.0
2024-06-25 12:20:00,215.31,215.54,215.2,215.5,7014.0,214.7756,215.0051,214.6659,214.9652,7014.0
2024-06-25 12:30:00,215.43,215.43,215.21,215.28,7392.0,214.8953,214.8953,214.6759,214.7457,7392.0
2024-06-25 12:40:00,215.37,215.37,215.06,215.26,11297.0,214.8355,214.8355,214.5263,214.7258,11297.0
2024-06-25 12:50:00,215.24,215.28,214.95,215.0,12654.0,214.7058,214.7457,214.4165,214.4664,12654.0
2024-06-25 13:00:00,214.96,215.1,214.84,214.99,13790.0,214.4265,214.5662,214.3068,214.4564,13790.0
2024-06-25 13:10:00,215.0,215.01,214.37,214.44,17723.0,214.4664,214.4764,213.838,213.9078,17723.0
2024-06-25 13:20:00,214.38,214.52,214.24,214.51,26838.0,213.8479,213.9876,213.7083,213.9776,26838.0
2024-06-25 13:30:00,214.45,214.86,214.2,214.65,27398.0,213.9178,214.3268,213.6684,214.1173,27398.0
2024-06-25 13:40:00,214.88,214.91,214.66,214.72,6296.0,214.3467,214.3766,214.1273,214.1871,6296.0
2024-06-25 13:50:00,214.71,214.88,214.61,214.85,11462.0,214.1771,214.3467,214.0774,214.3168,11462.0
2024-06-25 14:00:00,214.88,215.15,214.88,214.98,10987.0,214.3467,214.616,214.3467,214.4465,10987.0
2024-06-25 14:10:00,215.08,215.14,215.03,215.08,6303.0,214.5462,214.6061,214.4963,214.5462,6303.0
2024-06-25 14:20:00,215.11,215.31,215.1,215.3,6113.0,214.5761,214.7756,214.5662,214.7657,6113.0
2024-06-25 14:30:00,215.3,215.36,215.19,215.21,10259.0,214.7657,214.8255,214.6559,214.6759,10259.0
2024-06-25 14:40:00,215.28,215.33,214.77,215.06,13215.0,214.7457,214.7956,214.237,214.5263,13215.0
2024-06-25 14:50:00,215.07,215.15,214.93,215.09,10929.0,214.5362,214.616,214.3966,214.5562,10929.0
2024-06-25 15:00:00,215.09,215.33,215.02,215.3,10082.0,214.5562,214.7956,214.4864,214.7657,10082.0
2024-06-25 15:10:00,215.3,215.43,215.26,215.34,12126.0,214.7657,214.8953,214.7258,214.8056,12126.0
2024-06-25 15:20:00,215.36,215.59,215.29,215.54,15028.0,214.8255,215.0549,214.7557,215.0051,15028.0
2024-06-25 15:30:00,215.51,215.52,215.07,215.28,13862.0,214.9751,214.9851,214.5362,214.7457,13862.0
2024-06-25 15:40:00,215.23,215.32,214.97,214.97,22466.0,214.6958,214.7856,214.4365,214.4365,22466.0
2024-06-25 15:50:00,214.97,215.2,214.78,215.07,109744.0,214.4365,214.6659,214.247,214.5362,109744.0
2024-06-26 09:30:00,214.19,215.0,212.42,213.41,29686.0,213.6584,214.4664,211.8928,212.8804,29686.0
2024-06-26 09:40:00,213.36,213.39,212.79,212.92,7374.0,212.8305,212.8604,212.2619,212.3916,7374.0
2024-06-26 09:50:00,213.07,213.49,212.78,212.81,37656.0,212.5412,212.9602,212.2519,212.2818,37656.0
2024-06-26 10:00:00,213.01,213.35,213.01,213.09,9667.0,212.4813,212.8205,212.4813,212.5612,9667.0
2024-06-26 10:10:00,213.07,213.12,212.77,212.77,6154.0,212.5412,212.5911,212.2419,212.2419,6154.0
2024-06-26 10:20:00,212.72,213.07,212.7,212.81,7980.0,212.1921,212.5412,212.1721,212.2818,7980.0
2024-06-26 10:30:00,212.56,212.67,212.36,212.46,5826.0,212.0325,212.1422,211.833,211.9327,5826.0
2024-06-26 10:40:00,212.56,212.59,211.99,211.99,6549.0,212.0325,212.0624,211.4639,211.4639,6549.0
2024-06-26 10:50:00,212.05,212.69,211.98,212.61,20659.0,211.5237,212.1621,211.4539,212.0823,20659.0
2024-06-26 11:00:00,212.69,212.8,212.46,212.46,8485.0,212.1621,212.2719,211.9327,211.9327,8485.0
2024-06-26 11:10:00,212.46,213.12,212.16,213.12,7387.0,211.9327,212.5911,211.6335,212.5911,7387.0
2024-06-26 11:20:00,213.07,213.25,212.96,213.06,6662.0,212.5412,212.7208,212.4315,212.5312,6662.0
2024-06-26 11:30:00,213.0,213.12,212.83,212.88,9382.0,212.4714,212.5911,212.3018,212.3517,9382.0
2024-06-26 11:40:00,212.89,213.23,212.85,213.23,8821.0,212.3616,212.7008,212.3217,212.7008,8821.0
2024-06-26 11:50:00,213.2,213.37,213.07,213.14,81229.0,212.6709,212.8405,212.5412,212.611,81229.0
2024-06-26 12:00:00,213.09,213.3,213.01,213.06,8142.0,212.5612,212.7706,212.4813,212.5312,8142.0
2024-06-26 12:10:00,213.08,213.12,212.98,213.04,6317.0,212.5512,212.5911,212.4514,212.5113,6317.0
2024-06-26 12:20:00,212.99,213.05,212.9,213.0,4269.0,212.4614,212.5212,212.3716,212.4714,4269.0
2024-06-26 12:30:00,213.01,213.03,212.8,213.0,11691.0,212.4813,212.5013,212.2719,212.4714,11691.0
2024-06-26 12:40:00,213.13,213.16,212.97,213.07,10433.0,212.6011,212.631,212.4414,212.5412,10433.0
2024-06-26 12:50:00,213.12,213.15,212.99,213.0,11366.0,212.5911,212.621,212.4614,212.4714,11366.0
2024-06-26 13:00:00,213.0,213.13,212.95,213.11,8900.0,212.4714,212.6011,212.4215,212.5811,8900.0
2024-06-26 13:10:00,213.11,213.33,213.11,213.23,18105.0,212.5811,212.8006,212.5811,212.7008,18105.0
2024-06-26 13:20:00,213.23,213.28,213.11,213.19,8643.0,212.7008,212.7507,212.5811,212.6609,8643.0
2024-06-26 13:30:00,213.15,213.28,213.11,213.27,11502.0,212.621,212.7507,212.5811,212.7407,11502.0
2024-06-26 13:40:00,213.27,213.4,213.22,213.22,21284.0,212.7407,212.8704,212.6908,212.6908,21284.0
2024-06-26 13:50:00,213.21,213.45,213.15,213.39,23583.0,212.6809,212.9203,212.621,212.8604,23583.0
2024-06-26 14:00:00,213.37,213.42,213.19,213.31,35072.0,212.8405,212.8903,212.6609,212.7806,35072.0
2024-06-26 14:10:00,213.26,213.33,213.14,213.17,10152.0,212.7307,212.8006,212.611,212.641,10152.0
2024-06-26 14:20:00,213.23,213.28,213.09,213.2,11994.0,212.7008,212.7507,212.5612,212.6709,11994.0
2024-06-26 14:30:00,213.23,213.3,213.13,213.15,10420.0,212.7008,212.7706,212.6011,212.621,10420.0
2024-06-26 14:40:00,213.16,213.37,213.16,213.28,23349.0,212.631,212.8405,212.631,212.7507,23349.0
2024-06-26 14:50:00,213.3,213.33,213.16,213.26,66819.0,212.7706,212.8006,212.631,212.7307,66819.0
2024-06-26 15:00:00,213.26,213.3,213.08,213.25,12642.0,212.7307,212.7706,212.5512,212.7208,12642.0
2024-06-26 15:10:00,213.19,213.27,213.11,213.19,7729.0,212.6609,212.7407,212.5811,212.6609,7729.0
2024-06-26 15:20:00,213.13,213.27,213.06,213.16,23200.0,212.6011,212.7407,212.5312,212.631,23200.0
2024-06-26 15:30:00,213.09,213.28,213.09,213.16,12817.0,212.5612,212.7507,212.5612,212.631,12817.0
2024-06-26 15:40:00,213.18,213.25,212.96,212.97,14075.0,212.6509,212.7208,212.4315,212.4414,14075.0
2024-06-26 15:50:00,212.95,213.4,212.95,213.01,73582.0,212.4215,212.8704,212.4215,212.4813,73582.0
2024-06-27 09:30:00,213.53,214.7,212.7,214.36,17379.0,213.0001,214.1672,212.1721,213.828,17379.0
2024-06-27 09:40:00,214.37,214.64,214.0,214.17,48950.0,213.838,214.1073,213.4689,213.6385,48950.0
2024-06-27 09:50:00,214.17,214.35,213.93,214.32,15005.0,213.6385,213.818,213.3991,213.7881,15005.0
2024-06-27 10:00:00,214.34,214.61,214.02,214.35,21733.0,213.808,214.0774,213.4888,213.818,21733.0
2024-06-27 10:10:00,214.48,214.51,214.03,214.05,17315.0,213.9477,213.9776,213.4988,213.5188,17315.0
2024-06-27 10:20:00,214.05,214.79,213.65,214.25,46622.0,213.5188,214.2569,213.1198,213.7183,46622.0
2024-06-27 10:30:00,214.27,214.35,214.01,214.18,15632.0,213.7382,213.818,213.4789,213.6484,15632.0
2024-06-27 10:40:00,214.29,214.67,214.19,214.67,10289.0,213.7582,214.1372,213.6584,214.1372,10289.0
2024-06-27 10:50:00,214.6,214.6,214.34,214.38,12177.0,214.0674,214.0674,213.808,213.8479,12177.0
2024-06-27 11:00:00,214.43,214.74,214.27,214.56,22994.0,213.8978,214.2071,213.7382,214.0275,22994.0
2024-06-27 11:10:00,214.41,214.85,214.38,214.85,13055.0,213.8779,214.3168,213.8479,214.3168,13055.0
2024-06-27 11:20:00,214.77,214.94,214.41,214.48,18992.0,214.237,214.4066,213.8779,213.9477,18992.0
2024-06-27 11:30:00,214.55,214.74,214.29,214.74,13276.0,214.0175,214.2071,213.7582,214.2071,13276.0
2024-06-27 11:40:00,214.61,214.76,214.38,214.52,171732.0,214.0774,214.227,213.8479,213.9876,171732.0
2024-06-27 11:50:00,214.5,214.86,214.49,214.82,16684.0,213.9677,214.3268,213.9577,214.2869,16684.0
2024-06-27 12:00:00,214.8,215.07,214.79,215.05,4588.0,214.2669,214.5362,214.2569,214.5163,4588.0
2024-06-27 12:10:00,215.05,215.17,214.95,215.13,7952.0,214.5163,214.636,214.4165,214.5961,7952.0
2024-06-27 12:20:00,215.18,215.52,215.18,215.39,21853.0,214.646,214.9851,214.646,214.8554,21853.0
2024-06-27 12:30:00,215.46,215.46,215.02,215.03,13764.0,214.9253,214.9253,214.4864,214.4963,13764.0
2024-06-27 12:40:00,215.03,215.11,214.83,215.0,10022.0,214.4963,214.5761,214.2968,214.4664,10022.0
2024-06-27 12:50:00,215.1,215.34,215.07,215.14,3253.0,214.5662,214.8056,214.5362,214.6061,3253.0
2024-06-27 13:00:00,215.25,215.28,215.08,215.17,12979.0,214.7158,214.7457,214.5462,214.636,12979.0
2024-06-27 13:10:00,215.14,215.2,214.92,215.03,17239.0,214.6061,214.6659,214.3866,214.4963,17239.0
2024-06-27 13:20:00,215.01,215.19,214.99,215.04,16742.0,214.4764,214.6559,214.4564,214.5063,16742.0
2024-06-27 13:30:00,214.99,215.11,214.94,215.11,6871.0,214.4564,214.5761,214.4066,214.5761,6871.0
2024-06-27 13:40:00,215.11,215.37,215.04,215.35,39906.0,214.5761,214.8355,214.5063,214.8155,39906.0
2024-06-27 13:50:00,215.38,215.5,215.26,215.29,9512.0,214.8455,214.9652,214.7258,214.7557,9512.0
2024-06-27 14:00:00,215.24,215.33,215.04,215.25,12253.0,214.7058,214.7956,214.5063,214.7158,12253.0
2024-06-27 14:10:00,215.23,215.25,214.8,214.85,9612.0,214.6958,214.7158,214.2669,214.3168,9612.0
2024-06-27 14:20:00,214.87,215.0,214.78,214.78,14268.0,214.3367,214.4664,214.247,214.247,14268.0
2024-06-27 14:30:00,214.8,214.8,214.62,214.63,13087.0,214.2669,214.2669,214.0874,214.0973,13087.0
2024-06-27 14:40:00,214.58,214.58,214.43,214.53,8215.0,214.0475,214.0475,213.8978,213.9976,8215.0
2024-06-27 14:50:00,214.49,214.77,214.46,214.53,9503.0,213.9577,214.237,213.9277,213.9976,9503.0
2024-06-27 15:00:00,214.53,214.72,214.46,214.72,14237.0,213.9976,214.1871,213.9277,214.1871,14237.0
2024-06-27 15:10:00,214.72,215.16,214.72,215.16,11112.0,214.1871,214.626,214.1871,214.626,11112.0
2024-06-27 15:20:00,215.14,215.31,214.99,215.11,17403.0,214.6061,214.7756,214.4564,214.5761,17403.0
2024-06-27 15:30:00,215.2,215.29,214.99,215.26,11848.0,214.6659,214.7557,214.4564,214.7258,11848.0
2024-06-27 15:40:00,215.26,215.48,215.15,215.28,13585.0,214.7258,214.9452,214.616,214.7457,13585.0
2024-06-27 15:50:00,215.27,215.41,214.98,215.27,138732.0,214.7357,214.8754,214.4465,214.7357,138732.0
2024-06-28 09:30:00,215.11,216.58,215.11,215.99,16418.0,214.5761,216.0425,214.5761,215.454,16418.0
2024-06-28 09:40:00,216.01,216.4,216.0,216.33,15194.0,215.4739,215.8629,215.4639,215.7931,15194.0
2024-06-28 09:50:00,216.42,216.89,216.29,216.41,19403.0,215.8829,216.3517,215.7532,215.8729,19403.0
2024-06-28 10:00:00,216.42,217.44,216.42,217.32,15584.0,215.8829,216.9004,215.8829,216.7807,15584.0
2024-06-28 10:10:00,217.31,218.12,217.31,217.87,32233.0,216.7707,217.5787,216.7707,217.3293,32233.0
2024-06-28 10:20:00,217.86,218.12,217.65,217.7,26373.0,217.3193,217.5787,217.1098,217.1597,26373.0
2024-06-28 10:30:00,217.76,218.15,217.64,217.69,38174.0,217.2196,217.6086,217.0999,217.1497,38174.0
2024-06-28 10:40:00,217.74,218.08,217.43,218.08,12499.0,217.1996,217.5388,216.8904,217.5388,12499.0
2024-06-28 10:50:00,217.98,218.29,217.21,217.66,18330.0,217.439,217.7482,216.6709,217.1198,18330.0
2024-06-28 11:00:00,217.67,217.82,217.55,217.76,24297.0,217.1298,217.2794,217.0101,217.2196,24297.0
2024-06-28 11:10:00,217.68,218.11,217.66,217.89,70819.0,217.1398,217.5687,217.1198,217.3492,70819.0
2024-06-28 11:20:00,218.05,218.24,217.63,217.73,8377.0,217.5088,217.6984,217.0899,217.1896,8377.0
2024-06-28 11:30:00,217.7,218.18,217.68,218.06,14735.0,217.1597,217.6385,217.1398,217.5188,14735.0
2024-06-28 11:40:00,218.0,218.09,217.88,217.98,11298.0,217.459,217.5487,217.3393,217.439,11298.0
2024-06-28 11:50:00,218.06,218.31,217.95,218.31,5575.0,217.5188,217.7682,217.4091,217.7682,5575.0
2024-06-28 12:00:00,218.13,218.38,218.13,218.3,21568.0,217.5886,217.838,217.5886,217.7582,21568.0
2024-06-28 12:10:00,218.22,218.3,217.97,218.1,5684.0,217.6784,217.7582,217.429,217.5587,5684.0
2024-06-28 12:20:00,218.1,218.37,218.05,218.34,4848.0,217.5587,217.828,217.5088,217.7981,4848.0
2024-06-28 12:30:00,218.3,218.44,217.73,217.8,60935.0,217.7582,217.8979,217.1896,217.2595,60935.0
2024-06-28 12:40:00,217.74,218.01,217.4,217.41,35386.0,217.1996,217.4689,216.8605,216.8704,35386.0
2024-06-28 12:50:00,217.33,217.53,217.33,217.47,8000.0,216.7906,216.9901,216.7906,216.9303,8000.0
2024-06-28 13:00:00,217.41,217.62,217.4,217.56,14940.0,216.8704,217.0799,216.8605,217.0201,14940.0
2024-06-28 13:10:00,217.55,217.66,217.39,217.6,46351.0,217.0101,217.1198,216.8505,217.06,46351.0
2024-06-28 13:20:00,217.59,217.75,217.42,217.42,16679.0,217.05,217.2096,216.8804,216.8804,16679.0
2024-06-28 13:30:00,217.39,217.51,217.24,217.51,12626.0,216.8505,216.9702,216.7009,216.9702,12626.0
2024-06-28 13:40:00,217.51,217.57,217.29,217.4,17445.0,216.9702,217.03,216.7507,216.8605,17445.0
2024-06-28 13:50:00,217.45,217.57,217.41,217.49,7812.0,216.9103,217.03,216.8704,216.9502,7812.0
2024-06-28 14:00:00,217.51,217.64,217.35,217.51,11332.0,216.9702,217.0999,216.8106,216.9702,11332.0
2024-06-28 14:10:00,217.52,217.55,217.37,217.39,11329.0,216.9802,217.0101,216.8305,216.8505,11329.0
2024-06-28 14:20:00,217.37,217.37,217.03,217.31,17609.0,216.8305,216.8305,216.4914,216.7707,17609.0
2024-06-28 14:30:00,217.26,217.39,217.17,217.26,14553.0,216.7208,216.8505,216.631,216.7208,14553.0
2024-06-28 14:40:00,217.24,217.34,217.15,217.23,11249.0,216.7009,216.8006,216.6111,216.6909,11249.0
2024-06-28 14:50:00,217.31,217.45,217.08,217.25,17016.0,216.7707,216.9103,216.5412,216.7108,17016.0
2024-06-28 15:00:00,217.25,217.26,217.07,217.12,24717.0,216.7108,216.7208,216.5313,216.5811,24717.0
2024-06-28 15:10:00,217.1,217.17,216.65,216.87,52115.0,216.5612,216.631,216.1123,216.3318,52115.0
2024-06-28 15:20:00,216.89,217.08,216.8,217.03,29068.0,216.3517,216.5412,216.2619,216.4914,29068.0
2024-06-28 15:30:00,217.03,217.31,216.79,217.28,51265.0,216.4914,216.7707,216.252,216.7408,51265.0
2024-06-28 15:40:00,217.29,217.8,217.26,217.36,52494.0,216.7507,217.2595,216.7208,216.8206,52494.0
2024-06-28 15:50:00,217.42,218.58,217.3,218.21,371042.0,216.8804,218.0375,216.7607,217.6684,371042.0
2024-07-01 09:30:00,218.73,218.83,217.64,217.68,22971.0,218.1872,218.2869,217.0999,217.1398,22971.0
2024-07-01 09:40:00,217.05,217.57,216.64,216.64,12485.0,216.5113,217.03,216.1023,216.1023,12485.0
2024-07-01 09:50:00,216.64,216.89,215.72,215.72,15151.0,216.1023,216.3517,215.1846,215.1846,15151.0
2024-07-01 10:00:00,215.9,216.26,214.65,214.65,12878.0,215.3642,215.7233,214.1173,214.1173,12878.0
2024-07-01 10:10:00,214.41,214.89,214.03,214.23,30415.0,213.8779,214.3567,213.4988,213.6983,30415.0
2024-07-01 10:20:00,214.2,214.2,213.47,213.68,11840.0,213.6684,213.6684,212.9402,213.1497,11840.0
2024-07-01 10:30:00,213.73,213.83,212.81,212.94,16763.0,213.1996,213.2993,212.2818,212.4115,16763.0
2024-07-01 10:40:00,212.89,213.23,212.74,212.88,10179.0,212.3616,212.7008,212.212,212.3517,10179.0
2024-07-01 10:50:00,212.95,213.32,212.88,213.08,18417.0,212.4215,212.7906,212.3517,212.5512,18417.0
2024-07-01 11:00:00,213.05,213.75,212.68,213.51,19039.0,212.5212,213.2195,212.1522,212.9801,19039.0
2024-07-01 11:10:00,213.47,213.79,213.1,213.33,11817.0,212.9402,213.2594,212.5711,212.8006,11817.0
2024-07-01 11:20:00,213.28,213.77,213.28,213.62,11275.0,212.7507,213.2395,212.7507,213.0898,11275.0
2024-07-01 11:30:00,213.69,213.79,213.3,213.39,10866.0,213.1597,213.2594,212.7706,212.8604,10866.0
2024-07-01 11:40:00,213.49,213.71,213.37,213.6,58441.0,212.9602,213.1796,212.8405,213.0699,58441.0
2024-07-01 11:50:00,213.55,213.86,213.31,213.31,22437.0,213.02,213.3292,212.7806,212.7806,22437.0
2024-07-01 12:00:00,213.31,213.39,212.86,213.31,11713.0,212.7806,212.8604,212.3317,212.7806,11713.0
2024-07-01 12:10:00,213.33,213.47,212.98,213.17,22588.0,212.8006,212.9402,212.4514,212.641,22588.0
2024-07-01 12:20:00,213.2,213.26,212.7,212.86,19953.0,212.6709,212.7307,212.1721,212.3317,19953.0
2024-07-01 12:30:00,212.83,212.92,212.65,212.71,12087.0,212.3018,212.3916,212.1222,212.1821,12087.0
2024-07-01 12:40:00,212.63,212.98,212.5,212.54,18556.0,212.1023,212.4514,211.9726,212.0125,18556.0
2024-07-01 12:50:00,212.53,212.82,212.44,212.75,12374.0,212.0025,212.2918,211.9128,212.222,12374.0
2024-07-01 13:00:00,212.76,212.81,212.51,212.69,32677.0,212.232,212.2818,211.9826,212.1621,32677.0
2024-07-01 13:10:00,212.75,212.86,212.63,212.69,24345.0,212.222,212.3317,212.1023,212.1621,24345.0
2024-07-01 13:20:00,212.69,213.16,212.62,212.85,34077.0,212.1621,212.631,212.0923,212.3217,34077.0
2024-07-01 13:30:00,212.78,212.96,212.53,212.9,14973.0,212.2519,212.4315,212.0025,212.3716,14973.0
2024-07-01 13:40:00,212.93,213.18,212.82,213.12,29635.0,212.4015,212.6509,212.2918,212.5911,29635.0
2024-07-01 13:50:00,213.18,213.29,213.06,213.15,12059.0,212.6509,212.7607,212.5312,212.621,12059.0
2024-07-01 14:00:00,213.15,213.16,212.85,212.9,17330.0,212.621,212.631,212.3217,212.3716,17330.0
2024-07-01 14:10:00,212.82,213.16,212.76,213.12,17708.0,212.2918,212.631,212.232,212.5911,17708.0
2024-07-01 14:20:00,213.13,213.39,212.84,212.99,16061.0,212.6011,212.8604,212.3118,212.4614,16061.0
2024-07-01 14:30:00,212.96,213.62,212.93,213.62,15293.0,212.4315,213.0898,212.4015,213.0898,15293.0
2024-07-01 14:40:00,213.51,213.64,213.38,213.38,12034.0,212.9801,213.1098,212.8504,212.8504,12034.0
2024-07-01 14:50:00,213.4,213.72,213.33,213.72,16788.0,212.8704,213.1896,212.8006,213.1896,16788.0
2024-07-01 15:00:00,213.66,213.9,213.5,213.89,17857.0,213.1297,213.3691,212.9701,213.3592,17857.0
2024-07-01 15:10:00,213.82,214.17,213.81,214.16,19836.0,213.2893,213.6385,213.2794,213.6285,19836.0
2024-07-01 15:20:00,214.11,214.34,213.86,213.99,18874.0,213.5786,213.808,213.3292,213.4589,18874.0
2024-07-01 15:30:00,213.99,214.19,213.88,214.05,18993.0,213.4589,213.6584,213.3492,213.5188,18993.0
2024-07-01 15:40:00,213.99,214.25,213.86,214.04,31840.0,213.4589,213.7183,213.3292,213.5088,31840.0
2024-07-01 15:50:00,214.05,214.49,214.0,214.17,133120.0,213.5188,213.9577,213.4689,213.6385,133120.0
2024-07-02 09:30:00,214.36,214.41,213.24,213.43,12610.0,213.828,213.8779,212.7108,212.9003,12610.0
2024-07-02 09:40:00,213.64,214.33,213.59,213.64,3247.0,213.1098,213.7981,213.0599,213.1098,3247.0
2024-07-02 09:50:00,213.49,214.06,213.43,213.94,4702.0,212.9602,213.5287,212.9003,213.409,4702.0
2024-07-02 10:00:00,213.98,214.01,213.71,213.77,6218.0,213.4489,213.4789,213.1796,213.2395,6218.0
2024-07-02 10:10:00,213.61,213.73,213.21,213.3,20370.0,213.0799,213.1996,212.6809,212.7706,20370.0
2024-07-02 10:20:00,213.4,213.96,213.31,213.96,9523.0,212.8704,213.429,212.7806,213.429,9523.0
2024-07-02 10:30:00,213.9,214.14,213.77,214.06,10049.0,213.3691,213.6085,213.2395,213.5287,10049.0
2024-07-02 10:40:00,214.15,214.23,213.69,213.95,17268.0,213.6185,213.6983,213.1597,213.419,17268.0
2024-07-02 10:50:00,213.95,214.39,213.88,214.39,9985.0,213.419,213.8579,213.3492,213.8579,9985.0
2024-07-02 11:00:00,214.48,214.48,214.09,214.1,8078.0,213.9477,213.9477,213.5587,213.5686,8078.0
2024-07-02 11:10:00,214.05,214.5,214.03,214.47,8409.0,213.5188,213.9677,213.4988,213.9377,8409.0
2024-07-02 11:20:00,214.51,214.83,214.51,214.78,10014.0,213.9776,214.2968,213.9776,214.247,10014.0
2024-07-02 11:30:00,214.88,215.07,214.76,215.0,21422.0,214.3467,214.5362,214.227,214.4664,21422.0
2024-07-02 11:40:00,214.93,215.15,214.93,214.99,7223.0,214.3966,214.616,214.3966,214.4564,7223.0
2024-07-02 11:50:00,215.04,215.13,214.91,214.96,11492.0,214.5063,214.5961,214.3766,214.4265,11492.0
2024-07-02 12:00:00,214.99,214.99,214.79,214.8,6651.0,214.4564,214.4564,214.2569,214.2669,6651.0
2024-07-02 12:10:00,214.84,214.91,214.69,214.74,7901.0,214.3068,214.3766,214.1572,214.2071,7901.0
2024-07-02 12:20:00,214.78,215.0,214.72,215.0,4778.0,214.247,214.4664,214.1871,214.4664,4778.0
2024-07-02 12:30:00,215.12,215.12,214.89,215.05,4664.0,214.5861,214.5861,214.3567,214.5163,4664.0
2024-07-02 12:40:00,215.03,215.16,215.02,215.14,4729.0,214.4963,214.626,214.4864,214.6061,4729.0
2024-07-02 12:50:00,215.14,215.15,214.87,214.88,7076.0,214.6061,214.616,214.3367,214.3467,7076.0
2024-07-02 13:00:00,214.86,215.21,214.85,215.18,2073.0,214.3268,214.6759,214.3168,214.646,2073.0
2024-07-02 13:10:00,215.25,215.32,215.12,215.18,7869.0,214.7158,214.7856,214.5861,214.646,7869.0
2024-07-02 13:20:00,215.24,215.4,215.21,215.38,5491.0,214.7058,214.8654,214.6759,214.8455,5491.0
2024-07-02 13:30:00,215.37,215.41,215.05,215.06,9640.0,214.8355,214.8754,214.5163,214.5263,9640.0
2024-07-02 13:40:00,215.0,215.17,214.94,215.17,4760.0,214.4664,214.636,214.4066,214.636,4760.0
2024-07-02 13:50:00,215.4,215.43,215.29,215.29,3211.0,214.8654,214.8953,214.7557,214.7557,3211.0
2024-07-02 14:00:00,215.36,215.62,215.36,215.56,6150.0,214.8255,215.0849,214.8255,215.025,6150.0
2024-07-02 14:10:00,215.62,215.82,215.42,215.43,8124.0,215.0849,215.2844,214.8854,214.8953,8124.0
2024-07-02 14:20:00,215.47,215.47,215.25,215.33,9665.0,214.9352,214.9352,214.7158,214.7956,9665.0
2024-07-02 14:30:00,215.29,215.37,215.11,215.2,13427.0,214.7557,214.8355,214.5761,214.6659,13427.0
2024-07-02 14:40:00,215.15,215.26,214.98,215.18,8892.0,214.616,214.7258,214.4465,214.646,8892.0
2024-07-02 14:50:00,215.14,215.4,215.08,215.33,6936.0,214.6061,214.8654,214.5462,214.7956,6936.0
2024-07-02 15:00:00,215.32,215.43,215.2,215.43,9469.0,214.7856,214.8953,214.6659,214.8953,9469.0
2024-07-02 15:10:00,215.43,215.59,215.43,215.5,9215.0,214.8953,215.0549,214.8953,214.9652,9215.0
2024-07-02 15:20:00,215.5,215.85,215.49,215.69,12949.0,214.9652,215.3143,214.9552,215.1547,12949.0
2024-07-02 15:30:00,215.72,215.8,215.66,215.79,8800.0,215.1846,215.2644,215.1248,215.2544,8800.0
2024-07-02 15:40:00,215.7,215.95,215.65,215.67,19417.0,215.1647,215.4141,215.1148,215.1347,19417.0
2024-07-02 15:50:00,215.54,215.81,215.48,215.6,84859.0,215.0051,215.2744,214.9452,215.0649,84859.0
2024-07-03 09:30:00,216.29,216.4,215.35,216.02,16421.0,215.7532,215.8629,214.8155,215.4839,16421.0
2024-07-03 09:40:00,216.02,216.02,215.36,215.58,8346.0,215.4839,215.4839,214.8255,215.045,8346.0
2024-07-03 09:50:00,215.58,215.72,215.45,215.63,11957.0,215.045,215.1846,214.9153,215.0948,11957.0
2024-07-03 10:00:00,215.71,216.24,215.56,215.56,19136.0,215.1746,215.7033,215.025,215.025,19136.0
2024-07-03 10:10:00,215.68,216.5,215.68,216.14,11273.0,215.1447,215.9627,215.1447,215.6036,11273.0
2024-07-03 10:20:00,216.1,216.4,215.88,216.29,13185.0,215.5637,215.8629,215.3442,215.7532,13185.0
2024-07-03 10:30:00,216.24,216.52,215.83,215.83,14051.0,215.7033,215.9826,215.2943,215.2943,14051.0
2024-07-03 10:40:00,215.93,216.39,215.86,216.39,20133.0,215.3941,215.853,215.3243,215.853,20133.0
2024-07-03 10:50:00,216.39,216.69,216.37,216.53,14879.0,215.853,216.1522,215.833,215.9926,14879.0
2024-07-03 11:00:00,216.53,216.61,216.39,216.61,9108.0,215.9926,216.0724,215.853,216.0724,9108.0
2024-07-03 11:10:00,216.58,216.85,216.54,216.7,15525.0,216.0425,216.3118,216.0026,216.1622,15525.0
2024-07-03 11:20:00,216.72,217.0,216.63,217.0,13933.0,216.1821,216.4614,216.0924,216.4614,13933.0
2024-07-03 11:30:00,216.99,217.26,216.88,217.17,22765.0,216.4515,216.7208,216.3417,216.631,22765.0
2024-07-03 11:40:00,217.09,217.19,216.97,216.97,13241.0,216.5512,216.651,216.4315,216.4315,13241.0
2024-07-03 11:50:00,216.98,217.13,216.81,216.97,12597.0,216.4415,216.5911,216.2719,216.4315,12597.0
2024-07-03 12:00:00,216.95,216.95,216.45,216.66,19660.0,216.4116,216.4116,215.9128,216.1223,19660.0
2024-07-03 12:10:00,216.68,217.02,216.68,216.9,8773.0,216.1422,216.4814,216.1422,216.3617,8773.0
2024-07-03 12:20:00,216.98,217.11,216.86,216.88,15743.0,216.4415,216.5712,216.3218,216.3417,15743.0
2024-07-03 12:30:00,216.87,216.87,216.35,216.41,14378.0,216.3318,216.3318,215.8131,215.8729,14378.0
2024-07-03 12:40:00,216.41,216.69,216.38,216.5,25922.0,215.8729,216.1522,215.843,215.9627,25922.0
2024-07-03 12:50:00,216.53,216.94,216.1,216.11,72898.0,215.9926,216.4016,215.5637,215.5737,72898.0
2024-07-05 09:30:00,216.52,216.52,214.94,215.22,17734.0,215.9826,215.9826,214.4066,214.6859,17734.0
2024-07-05 09:40:00,215.72,215.88,214.47,214.69,12328.0,215.1846,215.3442,213.9377,214.1572,12328.0
2024-07-05 09:50:00,214.61,214.98,214.38,214.79,13894.0,214.0774,214.4465,213.8479,214.2569,13894.0
2024-07-05 10:00:00,214.79,214.79,213.89,214.23,21818.0,214.2569,214.2569,213.3592,213.6983,21818.0
2024-07-05 10:10:00,214.27,214.49,214.15,214.44,6953.0,213.7382,213.9577,213.6185,213.9078,6953.0
2024-07-05 10:20:00,214.4,214.45,213.24,213.26,24706.0,213.8679,213.9178,212.7108,212.7307,24706.0
2024-07-05 10:30:00,213.22,213.72,213.1,213.4,33951.0,212.6908,213.1896,212.5711,212.8704,33951.0
2024-07-05 10:40:00,213.43,214.1,213.34,213.76,12419.0,212.9003,213.5686,212.8105,213.2295,12419.0
2024-07-05 10:50:00,213.69,213.9,213.61,213.84,10314.0,213.1597,213.3691,213.0799,213.3093,10314.0
2024-07-05 11:00:00,213.84,213.98,213.62,213.84,12536.0,213.3093,213.4489,213.0898,213.3093,12536.0
2024-07-05 11:10:00,213.84,214.1,213.83,213.92,7645.0,213.3093,213.5686,213.2993,213.3891,7645.0
2024-07-05 11:20:00,213.84,213.84,213.5,213.53,6871.0,213.3093,213.3093,212.9701,213.0001,6871.0
2024-07-05 11:30:00,213.53,213.56,213.31,213.31,7757.0,213.0001,213.03,212.7806,212.7806,7757.0
2024-07-05 11:40:00,213.34,213.48,213.34,213.44,9243.0,212.8105,212.9502,212.8105,212.9103,9243.0
2024-07-05 11:50:00,213.37,213.65,213.37,213.43,7070.0,212.8405,213.1198,212.8405,212.9003,7070.0
2024-07-05 12:00:00,213.34,213.34,213.13,213.15,5376.0,212.8105,212.8105,212.6011,212.621,5376.0
2024-07-05 12:10:00,213.15,213.42,213.15,213.28,9972.0,212.621,212.8903,212.621,212.7507,9972.0
2024-07-05 12:20:00,213.37,213.37,213.13,213.13,6361.0,212.8405,212.8405,212.6011,212.6011,6361.0
2024-07-05 12:30:00,213.12,213.49,213.04,213.43,10464.0,212.5911,212.9602,212.5113,212.9003,10464.0
2024-07-05 12:40:00,213.47,213.57,213.28,213.5,6379.0,212.9402,213.04,212.7507,212.9701,6379.0
2024-07-05 12:50:00,213.52,213.85,213.51,213.83,5576.0,212.9901,213.3193,212.9801,213.2993,5576.0
2024-07-05 13:00:00,213.86,213.86,213.65,213.69,15394.0,213.3292,213.3292,213.1198,213.1597,15394.0
2024-07-05 13:10:00,213.68,213.68,213.41,213.44,6133.0,213.1497,213.1497,212.8804,212.9103,6133.0
2024-07-05 13:20:00,213.37,213.59,213.34,213.47,6345.0,212.8405,213.0599,212.8105,212.9402,6345.0
2024-07-05 13:30:00,213.45,213.61,213.44,213.61,8127.0,212.9203,213.0799,212.9103,213.0799,8127.0
2024-07-05 13:40:00,213.75,214.0,213.64,213.9,5389.0,213.2195,213.4689,213.1098,213.3691,5389.0
2024-07-05 13:50:00,213.91,213.98,213.61,213.81,6335.0,213.3791,213.4489,213.0799,213.2794,6335.0
2024-07-05 14:00:00,213.78,213.8,213.61,213.69,6201.0,213.2494,213.2694,213.0799,213.1597,6201.0
2024-07-05 14:10:00,213.63,213.78,213.63,213.72,5436.0,213.0998,213.2494,213.0998,213.1896,5436.0
2024-07-05 14:20:00,213.72,213.75,213.54,213.59,4686.0,213.1896,213.2195,213.01,213.0599,4686.0
2024-07-05 14:30:00,213.6,213.87,213.55,213.74,6744.0,213.0699,213.3392,213.02,213.2095,6744.0
2024-07-05 14:40:00,213.74,214.17,213.73,214.0,8113.0,213.2095,213.6385,213.1996,213.4689,8113.0
2024-07-05 14:50:00,214.0,214.05,213.79,214.05,5384.0,213.4689,213.5188,213.2594,213.5188,5384.0
2024-07-05 15:00:00,214.05,214.07,213.95,214.0,5802.0,213.5188,213.5387,213.419,213.4689,5802.0
2024-07-05 15:10:00,214.0,214.01,213.85,213.94,9009.0,213.4689,213.4789,213.3193,213.409,9009.0
2024-07-05 15:20:00,213.91,214.02,213.77,213.98,11360.0,213.3791,213.4888,213.2395,213.4489,11360.0
2024-07-05 15:30:00,213.96,213.96,213.81,213.91,8644.0,213.429,213.429,213.2794,213.3791,8644.0
2024-07-05 15:40:00,213.93,214.12,213.88,214.09,15784.0,213.3991,213.5886,213.3492,213.5587,15784.0
2024-07-05 15:50:00,214.12,214.51,214.12,214.42,105053.0,213.5886,213.9776,213.5886,213.8878,105053.0
2024-07-08 09:30:00,215.4,216.35,215.0,215.74,22091.0,214.8654,215.8131,214.4664,215.2046,22091.0
2024-07-08 09:40:00,215.73,216.15,215.57,215.93,13689.0,215.1946,215.6136,215.035,215.3941,13689.0
2024-07-08 09:50:00,216.02,216.07,215.3,215.48,30296.0,215.4839,215.5338,214.7657,214.9452,30296.0
2024-07-08 10:00:00,215.4,215.4,214.2,214.33,12181.0,214.8654,214.8654,213.6684,213.7981,12181.0
2024-07-08 10:10:00,214.27,214.45,214.09,214.17,12251.0,213.7382,213.9178,213.5587,213.6385,12251.0
2024-07-08 10:20:00,213.93,214.28,213.61,213.93,13642.0,213.3991,213.7482,213.0799,213.3991,13642.0
2024-07-08 10:30:00,213.91,213.95,213.65,213.83,10946.0,213.3791,213.419,213.1198,213.2993,10946.0
2024-07-08 10:40:00,213.71,213.99,213.64,213.99,10857.0,213.1796,213.4589,213.1098,213.4589,10857.0
2024-07-08 10:50:00,214.01,214.21,213.88,213.92,7322.0,213.4789,213.6784,213.3492,213.3891,7322.0
2024-07-08 11:00:00,213.85,213.89,213.29,213.29,7509.0,213.3193,213.3592,212.7607,212.7607,7509.0
2024-07-08 11:10:00,213.29,213.68,213.29,213.4,13238.0,212.7607,213.1497,212.7607,212.8704,13238.0
2024-07-08 11:20:00,213.44,213.53,213.19,213.45,17115.0,212.9103,213.0001,212.6609,212.9203,17115.0
2024-07-08 11:30:00,213.55,213.66,213.45,213.65,22004.0,213.02,213.1297,212.9203,213.1198,22004.0
2024-07-08 11:40:00,213.56,214.25,213.5,214.08,17796.0,213.03,213.7183,212.9701,213.5487,17796.0
2024-07-08 11:50:00,214.02,214.06,213.52,213.65,8981.0,213.4888,213.5287,212.9901,213.1198,8981.0
2024-07-08 12:00:00,213.65,213.88,213.48,213.71,12025.0,213.1198,213.3492,212.9502,213.1796,12025.0
2024-07-08 12:10:00,213.87,214.11,213.85,213.93,26268.0,213.3392,213.5786,213.3193,213.3991,26268.0
2024-07-08 12:20:00,213.93,214.15,213.81,214.12,16163.0,213.3991,213.6185,213.2794,213.5886,16163.0
2024-07-08 12:30:00,214.13,214.26,214.0,214.01,15226.0,213.5986,213.7282,213.4689,213.4789,15226.0
2024-07-08 12:40:00,214.05,214.31,213.96,214.31,6515.0,213.5188,213.7781,213.429,213.7781,6515.0
2024-07-08 12:50:00,214.33,214.37,214.22,214.26,9008.0,213.7981,213.838,213.6883,213.7282,9008.0
2024-07-08 13:00:00,214.21,214.35,214.18,214.24,7910.0,213.6784,213.818,213.6484,213.7083,7910.0
2024-07-08 13:10:00,214.25,214.5,214.16,214.37,7121.0,213.7183,213.9677,213.6285,213.838,7121.0
2024-07-08 13:20:00,214.31,214.42,214.16,214.24,4168.0,213.7781,213.8878,213.6285,213.7083,4168.0
2024-07-08 13:30:00,214.34,214.6,214.33,214.46,7163.0,213.808,214.0674,213.7981,213.9277,7163.0
2024-07-08 13:40:00,214.48,214.59,214.44,214.44,3035.0,213.9477,214.0574,213.9078,213.9078,3035.0
2024-07-08 13:50:00,214.48,214.64,214.42,214.62,7731.0,213.9477,214.1073,213.8878,214.0874,7731.0
2024-07-08 14:00:00,214.56,214.62,214.42,214.52,6586.0,214.0275,214.0874,213.8878,213.9876,6586.0
2024-07-08 14:10:00,214.48,214.52,214.2,214.52,8956.0,213.9477,213.9876,213.6684,213.9876,8956.0
2024-07-08 14:20:00,214.52,214.67,214.49,214.67,8836.0,213.9876,214.1372,213.9577,214.1372,8836.0
2024-07-08 14:30:00,214.62,214.78,214.57,214.7,22702.0,214.0874,214.247,214.0375,214.1672,22702.0
2024-07-08 14:40:00,214.7,214.81,214.44,214.81,20148.0,214.1672,214.2769,213.9078,214.2769,20148.0
2024-07-08 14:50:00,214.77,214.93,214.69,214.71,11779.0,214.237,214.3966,214.1572,214.1771,11779.0
2024-07-08 15:00:00,214.58,214.76,214.55,214.62,11551.0,214.0475,214.227,214.0175,214.0874,11551.0
2024-07-08 15:10:00,214.66,214.87,214.66,214.73,11837.0,214.1273,214.3367,214.1273,214.1971,11837.0
2024-07-08 15:20:00,214.73,214.81,214.72,214.72,18631.0,214.1971,214.2769,214.1871,214.1871,18631.0
2024-07-08 15:30:00,214.72,214.9,214.63,214.68,28200.0,214.1871,214.3667,214.0973,214.1472,28200.0
2024-07-08 15:40:00,214.68,214.83,214.52,214.64,16715.0,214.1472,214.2968,213.9876,214.1073,16715.0
2024-07-08 15:50:00,214.65,214.92,214.5,214.57,130129.0,214.1173,214.3866,213.9677,214.0375,130129.0
2024-07-09 09:30:00,214.53,215.47,214.4,215.45,11815.0,213.9976,214.9352,213.8679,214.9153,11815.0
2024-07-09 09:40:00,215.44,215.67,215.21,215.43,20126.0,214.9053,215.1347,214.6759,214.8953,20126.0
2024-07-09 09:50:00,215.53,215.53,215.11,215.26,36366.0,214.9951,214.9951,214.5761,214.7258,36366.0
2024-07-09 10:00:00,215.24,215.35,214.95,215.34,26454.0,214.7058,214.8155,214.4165,214.8056,26454.0
2024-07-09 10:10:00,215.27,215.36,214.69,214.82,20936.0,214.7357,214.8255,214.1572,214.2869,20936.0
2024-07-09 10:20:00,214.76,215.15,214.46,215.15,19680.0,214.227,214.616,213.9277,214.616,19680.0
2024-07-09 10:30:00,215.02,215.55,214.88,215.23,13326.0,214.4864,215.015,214.3467,214.6958,13326.0
2024-07-09 10:40:00,215.24,215.37,214.85,215.33,20028.0,214.7058,214.8355,214.3168,214.7956,20028.0
2024-07-09 10:50:00,215.37,215.72,215.23,215.23,16621.0,214.8355,215.1846,214.6958,214.6958,16621.0
2024-07-09 11:00:00,215.28,215.42,215.14,215.26,22012.0,214.7457,214.8854,214.6061,214.7258,22012.0
2024-07-09 11:10:00,215.33,215.82,215.26,215.69,14317.0,214.7956,215.2844,214.7258,215.1547,14317.0
2024-07-09 11:20:00,215.69,215.69,215.34,215.4,24107.0,215.1547,215.1547,214.8056,214.8654,24107.0
2024-07-09 11:30:00,215.6,216.82,215.5,216.71,24632.0,215.0649,216.2819,214.9652,216.1722,24632.0
2024-07-09 11:40:00,216.68,217.24,216.59,216.95,38193.0,216.1422,216.7009,216.0525,216.4116,38193.0
2024-07-09 11:50:00,216.9,217.21,216.69,216.92,11435.0,216.3617,216.6709,216.1522,216.3816,11435.0
2024-07-09 12:00:00,216.92,217.21,216.7,216.76,10356.0,216.3816,216.6709,216.1622,216.222,10356.0
2024-07-09 12:10:00,216.82,216.96,216.69,216.8,7447.0,216.2819,216.4215,216.1522,216.2619,7447.0
2024-07-09 12:20:00,216.84,217.12,216.79,217.09,9144.0,216.3018,216.5811,216.252,216.5512,9144.0
2024-07-09 12:30:00,217.04,217.14,216.78,217.1,14419.0,216.5013,216.6011,216.242,216.5612,14419.0
2024-07-09 12:40:00,217.1,217.7,217.08,217.31,12169.0,216.5612,217.1597,216.5412,216.7707,12169.0
2024-07-09 12:50:00,217.31,217.52,217.31,217.48,10215.0,216.7707,216.9802,216.7707,216.9403,10215.0
2024-07-09 13:00:00,217.49,217.89,217.47,217.64,20789.0,216.9502,217.3492,216.9303,217.0999,20789.0
2024-07-09 13:10:00,217.67,218.21,217.66,217.94,20617.0,217.1298,217.6684,217.1198,217.3991,20617.0
2024-07-09 13:20:00,217.93,217.93,217.65,217.69,7470.0,217.3891,217.3891,217.1098,217.1497,7470.0
2024-07-09 13:30:00,217.62,217.78,217.3,217.53,21249.0,217.0799,217.2395,216.7607,216.9901,21249.0
2024-07-09 13:40:00,217.52,217.68,217.25,217.42,10819.0,216.9802,217.1398,216.7108,216.8804,10819.0
2024-07-09 13:50:00,217.4,217.56,217.3,217.37,16394.0,216.8605,217.0201,216.7607,216.8305,16394.0
2024-07-09 14:00:00,217.32,217.37,217.14,217.31,16828.0,216.7807,216.8305,216.6011,216.7707,16828.0
2024-07-09 14:10:00,217.31,217.65,217.1,217.17,11364.0,216.7707,217.1098,216.5612,216.631,11364.0
2024-07-09 14:20:00,217.11,217.16,216.19,216.26,15940.0,216.5712,216.621,215.6535,215.7233,15940.0
2024-07-09 14:30:00,216.25,216.41,216.09,216.14,18347.0,215.7133,215.8729,215.5537,215.6036,18347.0
2024-07-09 14:40:00,216.09,216.2,215.95,216.05,6997.0,215.5537,215.6634,215.4141,215.5138,6997.0
2024-07-09 14:50:00,216.07,216.21,215.88,216.2,11532.0,215.5338,215.6734,215.3442,215.6634,11532.0
2024-07-09 15:00:00,216.03,216.1,215.89,215.94,11958.0,215.4939,215.5637,215.3542,215.4041,11958.0
2024-07-09 15:10:00,215.96,215.96,215.69,215.77,11106.0,215.424,215.424,215.1547,215.2345,11106.0
2024-07-09 15:20:00,215.77,215.84,215.61,215.76,15188.0,215.2345,215.3043,215.0749,215.2245,15188.0
2024-07-09 15:30:00,215.75,216.03,215.67,215.96,15907.0,215.2145,215.4939,215.1347,215.424,15907.0
2024-07-09 15:40:00,215.96,216.19,215.64,215.86,27218.0,215.424,215.6535,215.1048,215.3243,27218.0
2024-07-09 15:50:00,215.81,216.05,215.25,215.25,132779.0,215.2744,215.5138,214.7158,214.7158,132779.0
2024-07-10 09:30:00,214.23,215.85,214.23,215.18,20009.0,213.6983,215.3143,213.6983,214.646,20009.0
2024-07-10 09:40:00,215.18,215.73,214.5,215.5,7704.0,214.646,215.1946,213.9677,214.9652,7704.0
2024-07-10 09:50:00,215.46,216.22,215.45,216.01,30656.0,214.9253,215.6834,214.9153,215.4739,30656.0
2024-07-10 10:00:00,216.13,216.29,214.98,215.61,32415.0,215.5936,215.7532,214.4465,215.0749,32415.0
2024-07-10 10:10:00,215.47,215.93,215.4,215.52,20113.0,214.9352,215.3941,214.8654,214.9851,20113.0
2024-07-10 10:20:00,215.49,215.72,215.14,215.23,14151.0,214.9552,215.1846,214.6061,214.6958,14151.0
2024-07-10 10:30:00,215.26,215.8,215.13,215.8,26428.0,214.7258,215.2644,214.5961,215.2644,26428.0
2024-07-10 10:40:00,215.69,216.01,215.65,215.88,14390.0,215.1547,215.4739,215.1148,215.3442,14390.0
2024-07-10 10:50:00,215.85,215.91,215.62,215.87,13844.0,215.3143,215.3742,215.0849,215.3343,13844.0
2024-07-10 11:00:00,215.84,216.17,215.84,216.01,16040.0,215.3043,215.6335,215.3043,215.4739,16040.0
2024-07-10 11:10:00,216.03,216.15,215.75,216.02,30737.0,215.4939,215.6136,215.2145,215.4839,30737.0
2024-07-10 11:20:00,216.03,216.3,216.0,216.01,31043.0,215.4939,215.7632,215.4639,215.4739,31043.0
2024-07-10 11:30:00,216.09,216.15,215.77,215.83,15596.0,215.5537,215.6136,215.2345,215.2943,15596.0
2024-07-10 11:40:00,215.83,216.21,215.78,216.13,12865.0,215.2943,215.6734,215.2445,215.5936,12865.0
2024-07-10 11:50:00,216.19,216.35,216.04,216.23,21913.0,215.6535,215.8131,215.5038,215.6934,21913.0
2024-07-10 12:00:00,216.25,216.42,216.18,216.29,10717.0,215.7133,215.8829,215.6435,215.7532,10717.0
2024-07-10 12:10:00,216.35,216.62,216.29,216.53,8259.0,215.8131,216.0824,215.7532,215.9926,8259.0
2024-07-10 12:20:00,216.54,217.31,216.43,217.2,25572.0,216.0026,216.7707,215.8929,216.6609,25572.0
2024-07-10 12:30:00,217.26,217.37,217.13,217.35,18890.0,216.7208,216.8305,216.5911,216.8106,18890.0
2024-07-10 12:40:00,217.37,217.42,217.13,217.39,20428.0,216.8305,216.8804,216.5911,216.8505,20428.0
2024-07-10 12:50:00,217.41,217.52,217.13,217.52,10154.0,216.8704,216.9802,216.5911,216.9802,10154.0
2024-07-10 13:00:00,217.61,217.61,217.35,217.54,10665.0,217.0699,217.0699,216.8106,217.0001,10665.0
2024-07-10 13:10:00,217.51,217.57,217.23,217.23,12308.0,216.9702,217.03,216.6909,216.6909,12308.0
2024-07-10 13:20:00,217.23,217.47,217.23,217.36,8306.0,216.6909,216.9303,216.6909,216.8206,8306.0
2024-07-10 13:30:00,217.27,217.95,217.11,217.95,16596.0,216.7308,217.4091,216.5712,217.4091,16596.0
2024-07-10 13:40:00,217.89,217.94,217.77,217.94,5272.0,217.3492,217.3991,217.2295,217.3991,5272.0
2024-07-10 13:50:00,217.93,218.04,217.78,217.79,15204.0,217.3891,217.4989,217.2395,217.2495,15204.0
2024-07-10 14:00:00,217.85,217.99,217.78,217.85,13012.0,217.3093,217.449,217.2395,217.3093,13012.0
2024-07-10 14:10:00,217.85,218.48,217.85,218.13,48855.0,217.3093,217.9378,217.3093,217.5886,48855.0
2024-07-10 14:20:00,217.92,218.29,217.91,218.27,23764.0,217.3792,217.7482,217.3692,217.7283,23764.0
2024-07-10 14:30:00,218.25,218.59,218.24,218.43,18447.0,217.7083,218.0475,217.6984,217.8879,18447.0
2024-07-10 14:40:00,218.49,218.78,218.48,218.67,26875.0,217.9477,218.237,217.9378,218.1273,26875.0
2024-07-10 14:50:00,218.67,218.97,218.65,218.83,19207.0,218.1273,218.4266,218.1074,218.2869,19207.0
2024-07-10 15:00:00,218.82,219.1,218.64,219.09,22172.0,218.2769,218.5562,218.0974,218.5463,22172.0
2024-07-10 15:10:00,219.14,219.19,218.94,219.06,19191.0,218.5961,218.646,218.3966,218.5163,19191.0
2024-07-10 15:20:00,219.06,219.25,218.99,219.01,20893.0,218.5163,218.7059,218.4465,218.4665,20893.0
2024-07-10 15:30:00,219.1,219.35,218.89,218.96,21257.0,218.5562,218.8056,218.3468,218.4166,21257.0
2024-07-10 15:40:00,218.96,219.23,218.83,219.22,51542.0,218.4166,218.6859,218.2869,218.6759,51542.0
2024-07-10 15:50:00,219.2,220.0,219.13,219.84,188966.0,218.656,219.454,218.5862,219.2944,188966.0
2024-07-11 09:30:00,220.0,220.1,217.65,218.0,32073.0,219.454,219.5538,217.1098,217.459,32073.0
2024-07-11 09:40:00,218.0,218.44,217.08,217.94,18738.0,217.459,217.8979,216.5412,217.3991,18738.0
2024-07-11 09:50:00,217.73,218.07,217.03,217.63,12784.0,217.1896,217.5288,216.4914,217.0899,12784.0
2024-07-11 10:00:00,217.68,218.0,217.35,218.0,15025.0,217.1398,217.459,216.8106,217.459,15025.0
2024-07-11 10:10:00,218.07,218.85,217.99,218.53,8988.0,217.5288,218.3069,217.449,217.9876,8988.0
2024-07-11 10:20:00,218.54,219.05,218.19,218.89,11234.0,217.9976,218.5064,217.6485,218.3468,11234.0
2024-07-11 10:30:00,218.89,219.04,218.11,218.55,11133.0,218.3468,218.4964,217.5687,218.0076,11133.0
2024-07-11 10:40:00,218.71,218.74,218.25,218.37,15245.0,218.1672,218.1971,217.7083,217.828,15245.0
2024-07-11 10:50:00,218.43,218.76,218.07,218.37,16461.0,217.8879,218.2171,217.5288,217.828,16461.0
2024-07-11 11:00:00,218.41,218.96,218.17,218.96,9450.0,217.8679,218.4166,217.6285,218.4166,9450.0
2024-07-11 11:10:00,218.97,218.98,218.35,218.46,10111.0,218.4266,218.4365,217.8081,217.9178,10111.0
2024-07-11 11:20:00,218.47,218.8,218.21,218.6,15439.0,217.9278,218.257,217.6684,218.0575,15439.0
2024-07-11 11:30:00,218.72,219.12,218.71,219.05,10316.0,218.1772,218.5762,218.1672,218.5064,10316.0
2024-07-11 11:40:00,219.17,219.19,218.78,219.01,12913.0,218.6261,218.646,218.237,218.4665,12913.0
2024-07-11 11:50:00,218.89,219.4,218.72,219.08,26288.0,218.3468,218.8555,218.1772,218.5363,26288.0
2024-07-11 12:00:00,219.0,219.0,218.22,218.72,24762.0,218.4565,218.4565,217.6784,218.1772,24762.0
2024-07-11 12:10:00,218.63,218.7,218.42,218.45,8604.0,218.0874,218.1572,217.8779,217.9078,8604.0
2024-07-11 12:20:00,218.53,218.73,218.44,218.71,8983.0,217.9876,218.1872,217.8979,218.1672,8983.0
2024-07-11 12:30:00,218.59,218.74,218.39,218.72,14832.0,218.0475,218.1971,217.848,218.1772,14832.0
2024-07-11 12:40:00,218.51,218.71,218.35,218.48,15597.0,217.9677,218.1672,217.8081,217.9378,15597.0
2024-07-11 12:50:00,218.41,218.7,218.2,218.67,12992.0,217.8679,218.1572,217.6585,218.1273,12992.0
2024-07-11 13:00:00,218.66,218.76,218.32,218.53,10517.0,218.1173,218.2171,217.7782,217.9876,10517.0
2024-07-11 13:10:00,218.56,218.87,218.55,218.76,5965.0,218.0176,218.3268,218.0076,218.2171,5965.0
2024-07-11 13:20:00,218.82,219.24,218.77,219.19,13249.0,218.2769,218.6959,218.2271,218.646,13249.0
2024-07-11 13:30:00,219.19,219.19,218.69,218.75,5309.0,218.646,218.646,218.1473,218.2071,5309.0
2024-07-11 13:40:00,218.75,218.97,218.68,218.68,11216.0,218.2071,218.4266,218.1373,218.1373,11216.0
2024-07-11 13:50:00,218.64,218.72,218.4,218.7,9516.0,218.0974,218.1772,217.858,218.1572,9516.0
2024-07-11 14:00:00,218.74,218.98,218.71,218.97,5422.0,218.1971,218.4365,218.1672,218.4266,5422.0
2024-07-11 14:10:00,218.97,219.11,218.87,218.94,12636.0,218.4266,218.5662,218.3268,218.3966,12636.0
2024-07-11 14:20:00,218.89,219.06,218.41,218.48,8054.0,218.3468,218.5163,217.8679,217.9378,8054.0
2024-07-11 14:30:00,218.42,218.53,217.72,217.72,23506.0,217.8779,217.9876,217.1797,217.1797,23506.0
2024-07-11 14:40:00,217.72,217.73,217.41,217.52,14876.0,217.1797,217.1896,216.8704,216.9802,14876.0
2024-07-11 14:50:00,217.53,217.57,217.26,217.41,24004.0,216.9901,217.03,216.7208,216.8704,24004.0
2024-07-11 15:00:00,217.49,217.55,216.84,216.92,17390.0,216.9502,217.0101,216.3018,216.3816,17390.0
2024-07-11 15:10:00,216.9,216.96,216.65,216.74,30964.0,216.3617,216.4215,216.1123,216.2021,30964.0
2024-07-11 15:20:00,216.67,216.79,216.45,216.6,28017.0,216.1323,216.252,215.9128,216.0624,28017.0
2024-07-11 15:30:00,216.67,217.05,216.6,216.94,40675.0,216.1323,216.5113,216.0624,216.4016,40675.0
2024-07-11 15:40:00,216.85,217.04,216.64,217.03,36772.0,216.3118,216.5013,216.1023,216.4914,36772.0
2024-07-11 15:50:00,217.06,217.18,216.69,216.77,173608.0,216.5213,216.641,216.1522,216.232,173608.0
2024-07-12 09:30:00,217.88,218.19,216.54,217.15,22296.0,217.3393,217.6485,216.0026,216.6111,22296.0
2024-07-12 09:40:00,217.19,217.84,216.55,217.82,26864.0,216.651,217.2994,216.0126,217.2794,26864.0
2024-07-12 09:50:00,217.84,218.67,217.76,218.66,23915.0,217.2994,218.1273,217.2196,218.1173,23915.0
2024-07-12 10:00:00,218.68,219.74,218.46,219.74,23150.0,218.1373,219.1946,217.9178,219.1946,23150.0
2024-07-12 10:10:00,219.76,220.0,219.07,219.7,20109.0,219.2146,219.454,218.5263,219.1547,20109.0
2024-07-12 10:20:00,219.59,219.59,219.07,219.37,17612.0,219.045,219.045,218.5263,218.8256,17612.0
2024-07-12 10:30:00,219.32,219.86,219.0,219.66,45114.0,218.7757,219.3143,218.4565,219.1148,45114.0
2024-07-12 10:40:00,219.66,220.85,219.52,220.47,27684.0,219.1148,220.3019,218.9752,219.9228,27684.0
2024-07-12 10:50:00,220.47,220.77,220.22,220.26,10907.0,219.9228,220.2221,219.6735,219.7134,10907.0
2024-07-12 11:00:00,220.26,220.62,220.22,220.41,18763.0,219.7134,220.0725,219.6735,219.863,18763.0
2024-07-12 11:10:00,220.43,220.59,220.28,220.59,9460.0,219.8829,220.0425,219.7333,220.0425,9460.0
2024-07-12 11:20:00,220.59,220.79,220.41,220.68,20863.0,220.0425,220.242,219.863,220.1323,20863.0
2024-07-12 11:30:00,220.68,221.3,220.41,221.21,218145.0,220.1323,220.7508,219.863,220.661,218145.0
2024-07-12 11:40:00,221.22,221.63,221.22,221.48,41607.0,220.671,221.08,220.671,220.9303,41607.0
2024-07-12 11:50:00,221.48,221.67,221.2,221.21,15849.0,220.9303,221.1199,220.651,220.661,15849.0
2024-07-12 12:00:00,221.18,221.47,221.08,221.16,13326.0,220.6311,220.9204,220.5313,220.6111,13326.0
2024-07-12 12:10:00,221.19,221.23,220.72,221.04,17852.0,220.641,220.6809,220.1722,220.4914,17852.0
2024-07-12 12:20:00,220.98,220.98,220.54,220.85,9764.0,220.4316,220.4316,219.9927,220.3019,9764.0
2024-07-12 12:30:00,220.84,220.98,220.76,220.97,13535.0,220.2919,220.4316,220.2121,220.4216,13535.0
2024-07-12 12:40:00,220.97,221.19,220.92,221.08,8248.0,220.4216,220.641,220.3717,220.5313,8248.0
2024-07-12 12:50:00,221.16,221.48,221.03,221.36,9545.0,220.6111,220.9303,220.4814,220.8106,9545.0
2024-07-12 13:00:00,221.4,221.46,221.16,221.3,14834.0,220.8505,220.9104,220.6111,220.7508,14834.0
2024-07-12 13:10:00,221.31,221.8,221.3,221.68,18693.0,220.7607,221.2495,220.7508,221.1298,18693.0
2024-07-12 13:20:00,221.65,221.69,221.21,221.47,15677.0,221.0999,221.1398,220.661,220.9204,15677.0
2024-07-12 13:30:00,221.46,221.83,221.32,221.75,15666.0,220.9104,221.2795,220.7707,221.1997,15666.0
2024-07-12 13:40:00,221.78,222.42,221.74,222.42,11124.0,221.2296,221.868,221.1897,221.868,11124.0
2024-07-12 13:50:00,222.39,222.39,221.93,221.94,17003.0,221.8381,221.8381,221.3792,221.3892,17003.0
2024-07-12 14:00:00,221.94,222.03,221.77,222.02,14184.0,221.3892,221.479,221.2196,221.469,14184.0
2024-07-12 14:10:00,222.04,222.04,221.68,221.68,3507.0,221.4889,221.4889,221.1298,221.1298,3507.0
2024-07-12 14:20:00,221.68,221.68,221.37,221.45,11593.0,221.1298,221.1298,220.8206,220.9004,11593.0
2024-07-12 14:30:00,221.37,221.56,221.07,221.53,17942.0,220.8206,221.0101,220.5213,220.9802,17942.0
2024-07-12 14:40:00,221.53,221.81,221.49,221.74,19153.0,220.9802,221.2595,220.9403,221.1897,19153.0
2024-07-12 14:50:00,221.63,221.86,221.56,221.86,7779.0,221.08,221.3094,221.0101,221.3094,7779.0
2024-07-12 15:00:00,221.86,222.1,221.85,222.08,14816.0,221.3094,221.5488,221.2994,221.5288,14816.0
2024-07-12 15:10:00,222.03,222.11,221.86,222.06,14506.0,221.479,221.5588,221.3094,221.5089,14506.0
2024-07-12 15:20:00,222.05,222.28,221.98,222.17,13937.0,221.4989,221.7283,221.4291,221.6186,13937.0
2024-07-12 15:30:00,222.07,222.24,221.82,222.0,15842.0,221.5189,221.6884,221.2695,221.449,15842.0
2024-07-12 15:40:00,221.94,221.97,221.33,221.35,26406.0,221.3892,221.4191,220.7807,220.8007,26406.0
2024-07-12 15:50:00,221.32,221.32,220.51,220.77,150699.0,220.7707,220.7707,219.9627,220.2221,150699.0
2024-07-15 09:30:00,221.28,222.63,220.4,221.37,24110.0,220.7308,222.0775,219.853,220.8206,24110.0
2024-07-15 09:40:00,221.33,221.78,220.8,221.64,27310.0,220.7807,221.2296,220.252,221.0899,27310.0
2024-07-15 09:50:00,221.64,221.95,221.23,221.23,10156.0,221.0899,221.3992,220.6809,220.6809,10156.0
2024-07-15 10:00:00,221.31,221.66,221.06,221.59,29710.0,220.7607,221.1099,220.5114,221.0401,29710.0
2024-07-15 10:10:00,221.6,221.97,221.37,221.72,26986.0,221.05,221.4191,220.8206,221.1697,26986.0
2024-07-15 10:20:00,221.79,222.07,221.58,221.73,16136.0,221.2396,221.5189,221.0301,221.1797,16136.0
2024-07-15 10:30:00,221.73,221.85,221.48,221.72,22369.0,221.1797,221.2994,220.9303,221.1697,22369.0
2024-07-15 10:40:00,221.72,222.06,221.53,221.93,24941.0,221.1697,221.5089,220.9802,221.3792,24941.0
2024-07-15 10:50:00,221.87,222.1,221.56,221.72,26184.0,221.3194,221.5488,221.0101,221.1697,26184.0
2024-07-15 11:00:00,221.73,222.05,221.58,221.71,25240.0,221.1797,221.4989,221.0301,221.1598,25240.0
2024-07-15 11:10:00,221.64,221.73,221.49,221.73,12446.0,221.0899,221.1797,220.9403,221.1797,12446.0
2024-07-15 11:20:00,221.67,221.7,221.48,221.59,20485.0,221.1199,221.1498,220.9303,221.0401,20485.0
2024-07-15 11:30:00,221.55,222.1,221.46,222.1,39773.0,221.0002,221.5488,220.9104,221.5488,39773.0
2024-07-15 11:40:00,222.16,222.18,221.89,222.11,18676.0,221.6086,221.6286,221.3393,221.5588,18676.0
2024-07-15 11:50:00,222.11,222.25,222.04,222.11,23834.0,221.5588,221.6984,221.4889,221.5588,23834.0
2024-07-15 12:00:00,222.17,222.53,221.97,222.46,15851.0,221.6186,221.9777,221.4191,221.9079,15851.0
2024-07-15 12:10:00,222.61,222.75,222.3,222.5,10438.0,222.0575,222.1972,221.7483,221.9478,10438.0
2024-07-15 12:20:00,222.5,222.62,222.32,222.53,14434.0,221.9478,222.0675,221.7682,221.9777,14434.0
2024-07-15 12:30:00,222.4,222.79,222.34,222.79,32443.0,221.848,222.2371,221.7882,222.2371,32443.0
2024-07-15 12:40:00,222.73,223.05,222.63,222.84,6427.0,222.1772,222.4964,222.0775,222.287,6427.0
2024-07-15 12:50:00,222.86,223.12,222.86,223.12,7877.0,222.3069,222.5663,222.3069,222.5663,7877.0
2024-07-15 13:00:00,223.05,223.06,222.49,222.74,24508.0,222.4964,222.5064,221.9378,222.1872,24508.0
2024-07-15 13:10:00,222.67,222.86,222.56,222.81,29534.0,222.1174,222.3069,222.0076,222.257,29534.0
2024-07-15 13:20:00,222.74,222.93,222.43,222.44,37028.0,222.1872,222.3767,221.878,221.8879,37028.0
2024-07-15 13:30:00,222.45,222.99,222.28,222.81,7686.0,221.8979,222.4366,221.7283,222.257,7686.0
2024-07-15 13:40:00,222.83,222.87,222.3,222.3,6775.0,222.277,222.3169,221.7483,221.7483,6775.0
2024-07-15 13:50:00,222.33,222.61,222.2,222.6,30267.0,221.7782,222.0575,221.6485,222.0475,30267.0
2024-07-15 14:00:00,222.49,222.91,222.49,222.79,7200.0,221.9378,222.3568,221.9378,222.2371,7200.0
2024-07-15 14:10:00,222.79,222.79,222.52,222.79,7960.0,222.2371,222.2371,221.9677,222.2371,7960.0
2024-07-15 14:20:00,222.83,223.02,222.66,222.94,9548.0,222.277,222.4665,222.1074,222.3867,9548.0
2024-07-15 14:30:00,222.98,223.03,222.61,222.67,8174.0,222.4266,222.4765,222.0575,222.1174,8174.0
2024-07-15 14:40:00,222.73,222.79,222.58,222.6,5443.0,222.1772,222.2371,222.0276,222.0475,5443.0
2024-07-15 14:50:00,222.64,222.76,222.48,222.63,10508.0,222.0874,222.2072,221.9278,222.0775,10508.0
2024-07-15 15:00:00,222.55,222.71,222.36,222.71,5002.0,221.9977,222.1573,221.8081,222.1573,5002.0
2024-07-15 15:10:00,222.69,222.78,222.63,222.72,6042.0,222.1373,222.2271,222.0775,222.1673,6042.0
2024-07-15 15:20:00,222.72,222.83,222.42,222.47,13470.0,222.1673,222.277,221.868,221.9179,13470.0
2024-07-15 15:30:00,222.48,222.6,222.31,222.51,10532.0,221.9278,222.0475,221.7583,221.9578,10532.0
2024-07-15 15:40:00,222.51,222.54,222.2,222.28,19903.0,221.9578,221.9877,221.6485,221.7283,19903.0
2024-07-15 15:50:00,222.22,223.06,222.18,223.01,117841.0,221.6685,222.5064,221.6286,222.4565,117841.0
2024-07-16 09:30:00,224.0,225.8,224.0,224.76,62490.0,223.4441,225.2396,223.4441,224.2022,62490.0
2024-07-16 09:40:00,225.05,225.71,224.94,225.66,13106.0,224.4915,225.1498,224.3817,225.1,13106.0
2024-07-16 09:50:00,225.65,226.36,225.65,226.12,10028.0,225.09,225.7982,225.09,225.5588,10028.0
2024-07-16 10:00:00,226.24,226.79,226.17,226.6,29750.0,225.6785,226.2271,225.6087,226.0376,29750.0
2024-07-16 10:10:00,226.58,226.96,226.54,226.7,18066.0,226.0177,226.3967,225.9778,226.1374,18066.0
2024-07-16 10:20:00,226.7,227.08,226.48,227.02,11945.0,226.1374,226.5164,225.9179,226.4566,11945.0
2024-07-16 10:30:00,226.85,227.15,226.74,227.06,11026.0,226.287,226.5863,226.1773,226.4965,11026.0
2024-07-16 10:40:00,227.03,227.04,226.61,226.94,15307.0,226.4666,226.4765,226.0476,226.3768,15307.0
2024-07-16 10:50:00,227.03,227.43,226.99,227.11,14436.0,226.4666,226.8656,226.4267,226.5464,14436.0
2024-07-16 11:00:00,227.06,227.48,227.05,227.46,10908.0,226.4965,226.9154,226.4865,226.8955,10908.0
2024-07-16 11:10:00,227.5,227.58,227.16,227.58,14216.0,226.9354,227.0152,226.5962,227.0152,14216.0
2024-07-16 11:20:00,227.54,228.06,227.37,228.06,37084.0,226.9753,227.494,226.8057,227.494,37084.0
2024-07-16 11:30:00,228.0,228.1,227.8,227.95,24688.0,227.4341,227.5339,227.2346,227.3843,24688.0
2024-07-16 11:40:00,227.94,228.11,227.72,227.97,10909.0,227.3743,227.5439,227.1548,227.4042,10909.0
2024-07-16 11:50:00,227.93,228.2,227.92,228.15,13199.0,227.3643,227.6336,227.3543,227.5838,13199.0
2024-07-16 12:00:00,228.13,228.18,227.79,228.0,9997.0,227.5638,227.6137,227.2247,227.4341,9997.0
2024-07-16 12:10:00,228.01,228.32,227.97,228.3,8950.0,227.4441,227.7534,227.4042,227.7334,8950.0
2024-07-16 12:20:00,228.4,228.69,228.24,228.61,10204.0,227.8332,228.1224,227.6736,228.0426,10204.0
2024-07-16 12:30:00,228.61,228.84,228.54,228.73,11112.0,228.0426,228.2721,227.9728,228.1623,11112.0
2024-07-16 12:40:00,228.78,228.78,228.35,228.39,42707.0,228.2122,228.2122,227.7833,227.8232,42707.0
2024-07-16 12:50:00,228.39,228.68,228.31,228.55,14149.0,227.8232,228.1125,227.7434,227.9828,14149.0
2024-07-16 13:00:00,228.54,228.74,228.29,228.64,10204.0,227.9728,228.1723,227.7234,228.0726,10204.0
2024-07-16 13:10:00,228.57,228.61,228.33,228.46,5619.0,228.0027,228.0426,227.7633,227.893,5619.0
2024-07-16 13:20:00,228.53,228.83,228.44,228.76,9032.0,227.9628,228.2621,227.8731,228.1923,9032.0
2024-07-16 13:30:00,228.7,228.81,228.56,228.71,7483.0,228.1324,228.2421,227.9928,228.1424,7483.0
2024-07-16 13:40:00,228.73,228.73,228.0,228.0,9301.0,228.1623,228.1623,227.4341,227.4341,9301.0
2024-07-16 13:50:00,228.06,228.18,227.93,227.99,8153.0,227.494,227.6137,227.3643,227.4242,8153.0
2024-07-16 14:00:00,227.93,228.05,227.65,227.97,10377.0,227.3643,227.484,227.085,227.4042,10377.0
2024-07-16 14:10:00,228.05,228.24,227.93,228.05,11164.0,227.484,227.6736,227.3643,227.484,11164.0
2024-07-16 14:20:00,228.09,228.49,228.08,228.41,5321.0,227.5239,227.9229,227.5139,227.8431,5321.0
2024-07-16 14:30:00,228.45,228.6,228.35,228.59,7195.0,227.883,228.0327,227.7833,228.0227,7195.0
2024-07-16 14:40:00,228.59,228.91,228.58,228.85,18324.0,228.0227,228.3419,228.0127,228.282,18324.0
2024-07-16 14:50:00,228.88,228.98,228.65,228.94,11156.0,228.312,228.4117,228.0825,228.3718,11156.0
2024-07-16 15:00:00,228.94,229.03,228.41,228.54,8428.0,228.3718,228.4616,227.8431,227.9728,8428.0
2024-07-16 15:10:00,228.56,228.67,228.47,228.63,7962.0,227.9928,228.1025,227.903,228.0626,7962.0
2024-07-16 15:20:00,228.63,228.87,228.59,228.86,14060.0,228.0626,228.302,228.0227,228.292,14060.0
2024-07-16 15:30:00,228.83,228.95,228.62,228.77,17869.0,228.2621,228.3818,228.0526,228.2022,17869.0
2024-07-16 15:40:00,228.73,228.74,228.21,228.22,57788.0,228.1623,228.1723,227.6436,227.6536,57788.0
2024-07-16 15:50:00,228.26,228.55,228.03,228.19,155355.0,227.6935,227.9828,227.4641,227.6237,155355.0
2024-07-17 09:30:00,226.5,227.01,225.61,226.3,29991.0,225.9379,226.4466,225.0501,225.7384,29991.0
2024-07-17 09:40:00,226.16,226.32,225.52,225.59,23798.0,225.5987,225.7583,224.9603,225.0301,23798.0
2024-07-17 09:50:00,225.59,225.86,225.0,225.48,27769.0,225.0301,225.2995,224.4416,224.9204,27769.0
2024-07-17 10:00:00,225.36,225.72,225.01,225.11,41034.0,224.8007,225.1598,224.4516,224.5513,41034.0
2024-07-17 10:10:00,225.33,226.27,225.33,225.62,57497.0,224.7708,225.7084,224.7708,225.0601,57497.0
2024-07-17 10:20:00,225.5,225.77,225.0,225.5,27761.0,224.9404,225.2097,224.4416,224.9404,27761.0
2024-07-17 10:30:00,225.37,225.49,224.62,224.74,18222.0,224.8107,224.9304,224.0625,224.1822,18222.0
2024-07-17 10:40:00,224.85,225.16,224.55,224.55,18653.0,224.292,224.6012,223.9927,223.9927,18653.0
2024-07-17 10:50:00,224.47,225.37,224.31,225.16,27935.0,223.9129,224.8107,223.7533,224.6012,27935.0
2024-07-17 11:00:00,225.12,225.35,224.48,225.01,40919.0,224.5613,224.7907,223.9229,224.4516,40919.0
2024-07-17 11:10:00,224.94,225.14,224.82,224.97,5296.0,224.3817,224.5812,224.262,224.4117,5296.0
2024-07-17 11:20:00,225.04,225.05,224.34,224.46,16898.0,224.4815,224.4915,223.7832,223.9029,16898.0
2024-07-17 11:30:00,224.42,224.82,224.42,224.8,16794.0,223.863,224.262,223.863,224.2421,16794.0
2024-07-17 11:40:00,224.85,224.95,224.61,224.74,11359.0,224.292,224.3917,224.0526,224.1822,11359.0
2024-07-17 11:50:00,224.74,224.8,224.25,224.46,23684.0,224.1822,224.2421,223.6935,223.9029,23684.0
2024-07-17 12:00:00,224.41,224.43,224.12,224.4,7668.0,223.8531,223.873,223.5638,223.8431,7668.0
2024-07-17 12:10:00,224.35,224.37,223.95,224.19,16420.0,223.7932,223.8132,223.3942,223.6336,16420.0
2024-07-17 12:20:00,224.18,224.28,223.8,223.8,9779.0,223.6236,223.7234,223.2446,223.2446,9779.0
2024-07-17 12:30:00,223.73,223.9,223.52,223.7,10909.0,223.1747,223.3443,222.9653,223.1448,10909.0
2024-07-17 12:40:00,223.64,223.64,223.27,223.38,11136.0,223.085,223.085,222.7159,222.8256,11136.0
2024-07-17 12:50:00,223.41,223.41,222.95,223.06,24403.0,222.8555,222.8555,222.3967,222.5064,24403.0
2024-07-17 13:00:00,222.98,223.03,221.91,222.15,49962.0,222.4266,222.4765,221.3593,221.5987,49962.0
2024-07-17 13:10:00,222.07,222.1,220.69,220.71,41784.0,221.5189,221.5488,220.1423,220.1622,41784.0
2024-07-17 13:20:00,220.69,221.51,220.65,221.13,17862.0,220.1423,220.9603,220.1024,220.5812,17862.0
2024-07-17 13:30:00,221.13,221.5,220.8,220.83,9945.0,220.5812,220.9503,220.252,220.2819,9945.0
2024-07-17 13:40:00,220.84,221.05,220.16,220.17,17272.0,220.2919,220.5014,219.6136,219.6236,17272.0
2024-07-17 13:50:00,220.24,220.46,220.18,220.38,31032.0,219.6934,219.9129,219.6336,219.8331,31032.0
2024-07-17 14:00:00,220.42,220.5,220.01,220.12,28452.0,219.873,219.9528,219.464,219.5737,28452.0
2024-07-17 14:10:00,220.14,220.64,220.05,220.31,27482.0,219.5937,220.0924,219.5039,219.7632,27482.0
2024-07-17 14:20:00,220.25,220.29,219.78,219.95,21222.0,219.7034,219.7433,219.2345,219.4041,21222.0
2024-07-17 14:30:00,219.99,220.32,219.85,220.21,35860.0,219.444,219.7732,219.3044,219.6635,35860.0
2024-07-17 14:40:00,220.23,220.42,219.83,219.83,54867.0,219.6834,219.873,219.2844,219.2844,54867.0
2024-07-17 14:50:00,219.91,219.91,219.43,219.62,37373.0,219.3642,219.3642,218.8854,219.0749,37373.0
2024-07-17 15:00:00,219.65,219.71,219.29,219.61,25979.0,219.1049,219.1647,218.7458,219.065,25979.0
2024-07-17 15:10:00,219.63,219.82,219.34,219.34,27238.0,219.0849,219.2744,218.7956,218.7956,27238.0
2024-07-17 15:20:00,219.39,220.06,219.38,219.9,32045.0,218.8455,219.5139,218.8355,219.3542,32045.0
2024-07-17 15:30:00,219.92,219.92,219.57,219.9,36687.0,219.3742,219.3742,219.0251,219.3542,36687.0
2024-07-17 15:40:00,219.95,219.98,219.35,219.44,38437.0,219.4041,219.4341,218.8056,218.8954,38437.0
2024-07-17 15:50:00,219.48,219.89,219.41,219.8,142417.0,218.9353,219.3443,218.8655,219.2545,142417.0
2024-07-18 09:30:00,219.27,219.27,218.01,219.02,23885.0,218.7258,218.7258,217.4689,218.4764,23885.0
2024-07-18 09:40:00,219.06,220.05,218.89,219.31,27799.0,218.5163,219.5039,218.3468,218.7657,27799.0
2024-07-18 09:50:00,219.31,219.46,218.77,219.35,12963.0,218.7657,218.9153,218.2271,218.8056,12963.0
2024-07-18 10:00:00,219.3,220.1,219.3,219.74,19440.0,218.7557,219.5538,218.7557,219.1946,19440.0
2024-07-18 10:10:00,219.8,220.3,219.5,220.16,16912.0,219.2545,219.7533,218.9552,219.6136,16912.0
2024-07-18 10:20:00,220.29,221.38,220.25,221.38,8730.0,219.7433,220.8306,219.7034,220.8306,8730.0
2024-07-18 10:30:00,221.31,221.32,220.48,220.72,19450.0,220.7607,220.7707,219.9328,220.1722,19450.0
2024-07-18 10:40:00,220.71,220.81,219.48,219.65,17207.0,220.1622,220.262,218.9353,219.1049,17207.0
2024-07-18 10:50:00,219.65,220.08,219.47,219.58,11526.0,219.1049,219.5338,218.9253,219.035,11526.0
2024-07-18 11:00:00,219.62,219.96,219.17,219.24,6896.0,219.0749,219.4141,218.6261,218.6959,6896.0
2024-07-18 11:10:00,219.25,219.32,218.84,219.18,13911.0,218.7059,218.7757,218.2969,218.636,13911.0
2024-07-18 11:20:00,219.16,219.26,218.45,218.5,12197.0,218.6161,218.7158,217.9078,217.9577,12197.0
2024-07-18 11:30:00,218.58,218.59,217.89,218.05,17005.0,218.0375,218.0475,217.3492,217.5088,17005.0
2024-07-18 11:40:00,218.13,218.52,217.88,218.05,22630.0,217.5886,217.9777,217.3393,217.5088,22630.0
2024-07-18 11:50:00,217.95,218.39,217.79,218.39,18940.0,217.4091,217.848,217.2495,217.848,18940.0
2024-07-18 12:00:00,218.41,218.95,218.36,218.91,9325.0,217.8679,218.4066,217.8181,218.3667,9325.0
2024-07-18 12:10:00,218.81,218.81,218.22,218.39,6223.0,218.267,218.267,217.6784,217.848,6223.0
2024-07-18 12:20:00,218.44,218.79,218.43,218.59,6694.0,217.8979,218.247,217.8879,218.0475,6694.0
2024-07-18 12:30:00,218.66,219.05,218.58,218.96,6889.0,218.1173,218.5064,218.0375,218.4166,6889.0
2024-07-18 12:40:00,218.88,219.04,218.7,218.94,6008.0,218.3368,218.4964,218.1572,218.3966,6008.0
2024-07-18 12:50:00,218.97,219.11,218.93,219.08,3571.0,218.4266,218.5662,218.3867,218.5363,3571.0
2024-07-18 13:00:00,218.98,219.23,218.59,218.61,15344.0,218.4365,218.6859,218.0475,218.0675,15344.0
2024-07-18 13:10:00,218.63,218.7,218.49,218.53,10256.0,218.0874,218.1572,217.9477,217.9876,10256.0
2024-07-18 13:20:00,218.54,218.7,218.41,218.57,13584.0,217.9976,218.1572,217.8679,218.0275,13584.0
2024-07-18 13:30:00,218.7,218.73,218.51,218.62,6880.0,218.1572,218.1872,217.9677,218.0774,6880.0
2024-07-18 13:40:00,218.59,218.69,218.56,218.57,14334.0,218.0475,218.1473,218.0176,218.0275,14334.0
2024-07-18 13:50:00,218.57,218.57,218.04,218.26,17768.0,218.0275,218.0275,217.4989,217.7183,17768.0
2024-07-18 14:00:00,218.35,218.39,217.95,218.14,16160.0,217.8081,217.848,217.4091,217.5986,16160.0
2024-07-18 14:10:00,218.12,218.17,217.8,217.8,8300.0,217.5787,217.6285,217.2595,217.2595,8300.0
2024-07-18 14:20:00,217.8,218.13,217.8,218.01,20291.0,217.2595,217.5886,217.2595,217.4689,20291.0
2024-07-18 14:30:00,218.01,218.27,217.91,217.99,10081.0,217.4689,217.7283,217.3692,217.449,10081.0
2024-07-18 14:40:00,217.98,218.14,217.76,217.97,11141.0,217.439,217.5986,217.2196,217.429,11141.0
2024-07-18 14:50:00,217.99,218.12,217.75,217.91,13076.0,217.449,217.5787,217.2096,217.3692,13076.0
2024-07-18 15:00:00,217.96,218.11,217.75,217.95,27633.0,217.4191,217.5687,217.2096,217.4091,27633.0
2024-07-18 15:10:00,218.01,218.01,217.51,217.72,20433.0,217.4689,217.4689,216.9702,217.1797,20433.0
2024-07-18 15:20:00,217.7,218.23,217.69,218.2,16679.0,217.1597,217.6884,217.1497,217.6585,16679.0
2024-07-18 15:30:00,218.14,218.54,218.14,218.45,36107.0,217.5986,217.9976,217.5986,217.9078,36107.0
2024-07-18 15:40:00,218.47,218.7,218.42,218.59,47162.0,217.9278,218.1572,217.8779,218.0475,47162.0
2024-07-18 15:50:00,218.61,219.28,218.6,218.91,90529.0,218.0675,218.7358,218.0575,218.3667,90529.0
2024-07-19 09:30:00,219.19,219.44,217.84,217.97,85164.0,218.646,218.8954,217.2994,217.429,85164.0
2024-07-19 09:40:00,218.02,218.54,216.92,217.28,38428.0,217.4789,217.9976,216.3816,216.7408,38428.0
2024-07-19 09:50:00,217.28,217.96,216.88,217.65,31479.0,216.7408,217.4191,216.3417,217.1098,31479.0
2024-07-19 10:00:00,217.62,218.79,217.55,218.34,23059.0,217.0799,218.247,217.0101,217.7981,23059.0
2024-07-19 10:10:00,218.41,219.02,218.33,219.02,13643.0,217.8679,218.4764,217.7881,218.4764,13643.0
2024-07-19 10:20:00,218.9,218.91,218.35,218.38,6218.0,218.3567,218.3667,217.8081,217.838,6218.0
2024-07-19 10:30:00,218.47,219.08,218.38,218.9,37552.0,217.9278,218.5363,217.838,218.3567,37552.0
2024-07-19 10:40:00,218.9,218.97,218.6,218.77,14531.0,218.3567,218.4266,218.0575,218.2271,14531.0
2024-07-19 10:50:00,218.76,218.78,218.42,218.47,15917.0,218.2171,218.237,217.8779,217.9278,15917.0
2024-07-19 11:00:00,218.59,219.13,218.52,219.13,26626.0,218.0475,218.5862,217.9777,218.5862,26626.0
2024-07-19 11:10:00,219.0,219.0,218.57,218.68,19768.0,218.4565,218.4565,218.0275,218.1373,19768.0
2024-07-19 11:20:00,218.6,218.75,218.09,218.34,6534.0,218.0575,218.2071,217.5487,217.7981,6534.0
2024-07-19 11:30:00,218.26,218.34,218.07,218.27,19395.0,217.7183,217.7981,217.5288,217.7283,19395.0
2024-07-19 11:40:00,218.34,218.93,218.34,218.91,11396.0,217.7981,218.3867,217.7981,218.3667,11396.0
2024-07-19 11:50:00,218.9,219.44,218.87,219.4,13745.0,218.3567,218.8954,218.3268,218.8555,13745.0
2024-07-19 12:00:00,219.51,219.92,219.49,219.77,12014.0,218.9652,219.3742,218.9453,219.2246,12014.0
2024-07-19 12:10:00,219.77,220.12,219.65,219.65,10730.0,219.2246,219.5737,219.1049,219.1049,10730.0
2024-07-19 12:20:00,219.65,219.81,219.55,219.78,5787.0,219.1049,219.2645,219.0051,219.2345,5787.0
2024-07-19 12:30:00,219.76,219.89,219.36,219.89,13805.0,219.2146,219.3443,218.8156,219.3443,13805.0
2024-07-19 12:40:00,219.88,219.93,219.52,219.6,8151.0,219.3343,219.3842,218.9752,219.055,8151.0
2024-07-19 12:50:00,219.58,219.7,219.43,219.43,6258.0,219.035,219.1547,218.8854,218.8854,6258.0
2024-07-19 13:00:00,219.43,219.47,219.15,219.15,9299.0,218.8854,218.9253,218.6061,218.6061,9299.0
2024-07-19 13:10:00,219.15,219.16,218.8,218.86,12095.0,218.6061,218.6161,218.257,218.3168,12095.0
2024-07-19 13:20:00,218.86,219.05,218.68,218.78,15674.0,218.3168,218.5064,218.1373,218.237,15674.0
2024-07-19 13:30:00,218.78,218.86,218.66,218.82,17977.0,218.237,218.3168,218.1173,218.2769,17977.0
2024-07-19 13:40:00,218.82,218.99,218.67,218.97,13974.0,218.2769,218.4465,218.1273,218.4266,13974.0
2024-07-19 13:50:00,218.97,219.07,218.89,219.06,8659.0,218.4266,218.5263,218.3468,218.5163,8659.0
2024-07-19 14:00:00,219.05,219.07,218.83,218.86,8674.0,218.5064,218.5263,218.2869,218.3168,8674.0
2024-07-19 14:10:00,218.86,219.11,218.7,218.7,22130.0,218.3168,218.5662,218.1572,218.1572,22130.0
2024-07-19 14:20:00,218.72,218.83,218.53,218.57,4931.0,218.1772,218.2869,217.9876,218.0275,4931.0
2024-07-19 14:30:00,218.51,218.65,218.5,218.63,9447.0,217.9677,218.1074,217.9577,218.0874,9447.0
2024-07-19 14:40:00,218.63,218.89,218.55,218.88,13198.0,218.0874,218.3468,218.0076,218.3368,13198.0
2024-07-19 14:50:00,218.92,219.31,218.92,219.3,8196.0,218.3767,218.7657,218.3767,218.7557,8196.0
2024-07-19 15:00:00,219.3,219.78,219.29,219.65,12449.0,218.7557,219.2345,218.7458,219.1049,12449.0
2024-07-19 15:10:00,219.68,219.99,219.66,219.94,11917.0,219.1348,219.444,219.1148,219.3941,11917.0
2024-07-19 15:20:00,219.93,220.16,219.87,220.1,17718.0,219.3842,219.6136,219.3243,219.5538,17718.0
2024-07-19 15:30:00,220.08,220.11,219.64,219.72,19409.0,219.5338,219.5637,219.0949,219.1747,19409.0
2024-07-19 15:40:00,219.74,219.86,219.61,219.73,25338.0,219.1946,219.3143,219.065,219.1847,25338.0
2024-07-19 15:50:00,219.69,219.79,218.92,219.11,176104.0,219.1448,219.2445,218.3767,218.5662,176104.0
2024-07-22 09:30:00,218.91,219.02,215.56,218.94,35763.0,218.3667,218.4764,215.025,218.3966,35763.0
2024-07-22 09:40:00,218.75,219.39,218.04,218.73,16297.0,218.2071,218.8455,217.4989,218.1872,16297.0
2024-07-22 09:50:00,219.05,219.24,218.03,218.28,6980.0,218.5064,218.6959,217.4889,217.7383,6980.0
2024-07-22 10:00:00,218.26,218.73,217.83,218.73,4301.0,217.7183,218.1872,217.2894,218.1872,4301.0
2024-07-22 10:10:00,218.76,219.0,218.23,218.23,8432.0,218.2171,218.4565,217.6884,217.6884,8432.0
2024-07-22 10:20:00,218.45,218.62,218.28,218.51,4989.0,217.9078,218.0774,217.7383,217.9677,4989.0
2024-07-22 10:30:00,218.55,219.08,218.47,219.07,4026.0,218.0076,218.5363,217.9278,218.5263,4026.0
2024-07-22 10:40:00,219.09,219.28,218.7,219.12,11220.0,218.5463,218.7358,218.1572,218.5762,11220.0
2024-07-22 10:50:00,218.98,219.52,218.87,219.46,9391.0,218.4365,218.9752,218.3268,218.9153,9391.0
2024-07-22 11:00:00,219.46,219.74,219.18,219.35,9126.0,218.9153,219.1946,218.636,218.8056,9126.0
2024-07-22 11:10:00,219.2,219.59,219.13,219.3,9943.0,218.656,219.045,218.5862,218.7557,9943.0
2024-07-22 11:20:00,219.26,219.38,218.79,218.85,14403.0,218.7158,218.8355,218.247,218.3069,14403.0
2024-07-22 11:30:00,218.74,219.09,218.59,218.82,15951.0,218.1971,218.5463,218.0475,218.2769,15951.0
2024-07-22 11:40:00,218.82,219.08,218.67,218.8,5941.0,218.2769,218.5363,218.1273,218.257,5941.0
2024-07-22 11:50:00,218.82,218.91,218.64,218.91,6068.0,218.2769,218.3667,218.0974,218.3667,6068.0
2024-07-22 12:00:00,218.91,218.93,218.56,218.9,8254.0,218.3667,218.3867,218.0176,218.3567,8254.0
2024-07-22 12:10:00,218.93,219.04,218.85,218.85,7748.0,218.3867,218.4964,218.3069,218.3069,7748.0
2024-07-22 12:20:00,218.86,219.23,218.85,219.2,10350.0,218.3168,218.6859,218.3069,218.656,10350.0
2024-07-22 12:30:00,219.04,219.18,218.81,219.18,7295.0,218.4964,218.636,218.267,218.636,7295.0
2024-07-22 12:40:00,219.06,219.07,218.86,218.92,1300.0,218.5163,218.5263,218.3168,218.3767,1300.0
2024-07-22 12:50:00,218.92,219.56,218.82,219.56,3477.0,218.3767,219.0151,218.2769,219.0151,3477.0
2024-07-22 13:00:00,219.61,219.82,219.55,219.82,5305.0,219.065,219.2744,219.0051,219.2744,5305.0
2024-07-22 13:10:00,219.85,219.97,219.62,219.97,5684.0,219.3044,219.4241,219.0749,219.4241,5684.0
2024-07-22 13:20:00,220.04,220.04,219.52,219.58,4622.0,219.4939,219.4939,218.9752,219.035,4622.0
2024-07-22 13:30:00,219.66,219.89,219.57,219.89,7418.0,219.1148,219.3443,219.0251,219.3443,7418.0
2024-07-22 13:40:00,219.78,220.21,219.78,220.16,9196.0,219.2345,219.6635,219.2345,219.6136,9196.0
2024-07-22 13:50:00,220.02,220.12,219.82,219.98,8758.0,219.474,219.5737,219.2744,219.4341,8758.0
2024-07-22 14:00:00,219.88,220.0,219.83,219.95,5725.0,219.3343,219.454,219.2844,219.4041,5725.0
2024-07-22 14:10:00,220.01,220.16,219.95,220.12,16084.0,219.464,219.6136,219.4041,219.5737,16084.0
2024-07-22 14:20:00,220.18,220.23,219.96,220.0,12742.0,219.6336,219.6834,219.4141,219.454,12742.0
2024-07-22 14:30:00,220.0,220.28,219.8,219.83,12127.0,219.454,219.7333,219.2545,219.2844,12127.0
2024-07-22 14:40:00,219.83,220.21,219.82,220.19,8951.0,219.2844,219.6635,219.2744,219.6435,8951.0
2024-07-22 14:50:00,220.26,220.55,220.26,220.37,12846.0,219.7134,220.0026,219.7134,219.8231,12846.0
2024-07-22 15:00:00,220.36,220.42,220.09,220.34,8292.0,219.8131,219.873,219.5438,219.7932,8292.0
2024-07-22 15:10:00,220.4,220.51,220.24,220.31,10174.0,219.853,219.9627,219.6934,219.7632,10174.0
2024-07-22 15:20:00,220.29,220.53,220.29,220.53,12524.0,219.7433,219.9827,219.7433,219.9827,12524.0
2024-07-22 15:30:00,220.46,220.56,220.35,220.5,9493.0,219.9129,220.0126,219.8031,219.9528,9493.0
2024-07-22 15:40:00,220.46,220.56,220.11,220.11,9275.0,219.9129,220.0126,219.5637,219.5637,9275.0
2024-07-22 15:50:00,220.16,220.69,219.99,220.14,115706.0,219.6136,220.1423,219.444,219.5937,115706.0
2024-07-23 09:30:00,219.59,220.09,218.96,219.59,23435.0,219.045,219.5438,218.4166,219.045,23435.0
2024-07-23 09:40:00,219.59,220.32,219.58,219.65,14050.0,219.045,219.7732,219.035,219.1049,14050.0
2024-07-23 09:50:00,219.69,220.3,219.65,220.11,11646.0,219.1448,219.7533,219.1049,219.5637,11646.0
2024-07-23 10:00:00,220.11,221.19,220.11,221.04,9270.0,219.5637,220.641,219.5637,220.4914,9270.0
2024-07-23 10:10:00,221.05,222.18,221.04,222.13,12654.0,220.5014,221.6286,220.4914,221.5787,12654.0
2024-07-23 10:20:00,222.16,222.16,221.8,222.04,15644.0,221.6086,221.6086,221.2495,221.4889,15644.0
2024-07-23 10:30:00,222.18,222.4,221.87,222.25,28779.0,221.6286,221.848,221.3194,221.6984,28779.0
2024-07-23 10:40:00,222.28,222.45,221.82,222.01,28081.0,221.7283,221.8979,221.2695,221.459,28081.0
2024-07-23 10:50:00,221.94,221.94,221.28,221.62,5086.0,221.3892,221.3892,220.7308,221.07,5086.0
2024-07-23 11:00:00,221.86,222.49,221.86,222.43,2821.0,221.3094,221.9378,221.3094,221.878,2821.0
2024-07-23 11:10:00,222.48,222.56,222.08,222.38,5130.0,221.9278,222.0076,221.5288,221.8281,5130.0
2024-07-23 11:20:00,222.4,222.7,222.11,222.55,4265.0,221.848,222.1473,221.5588,221.9977,4265.0
2024-07-23 11:30:00,222.52,222.89,222.4,222.71,9449.0,221.9677,222.3368,221.848,222.1573,9449.0
2024-07-23 11:40:00,222.48,222.8,222.38,222.65,9741.0,221.9278,222.2471,221.8281,222.0974,9741.0
2024-07-23 11:50:00,222.69,222.84,222.5,222.84,6274.0,222.1373,222.287,221.9478,222.287,6274.0
2024-07-23 12:00:00,222.82,222.88,222.32,222.49,2591.0,222.267,222.3269,221.7682,221.9378,2591.0
2024-07-23 12:10:00,222.38,222.58,222.28,222.28,7900.0,221.8281,222.0276,221.7283,221.7283,7900.0
2024-07-23 12:20:00,222.43,222.52,221.9,222.49,18464.0,221.878,221.9677,221.3493,221.9378,18464.0
2024-07-23 12:30:00,222.3,222.4,221.97,222.2,7256.0,221.7483,221.848,221.4191,221.6485,7256.0
2024-07-23 12:40:00,222.15,222.24,221.75,222.05,11223.0,221.5987,221.6884,221.1997,221.4989,11223.0
2024-07-23 12:50:00,221.97,222.03,221.77,221.94,7274.0,221.4191,221.479,221.2196,221.3892,7274.0
2024-07-23 13:00:00,221.94,222.01,221.73,221.73,12108.0,221.3892,221.459,221.1797,221.1797,12108.0
2024-07-23 13:10:00,221.71,221.8,221.62,221.71,4850.0,221.1598,221.2495,221.07,221.1598,4850.0
2024-07-23 13:20:00,221.68,221.75,221.48,221.56,8022.0,221.1298,221.1997,220.9303,221.0101,8022.0
2024-07-23 13:30:00,221.57,221.61,221.44,221.49,11629.0,221.0201,221.06,220.8904,220.9403,11629.0
2024-07-23 13:40:00,221.48,221.62,221.42,221.57,6081.0,220.9303,221.07,220.8705,221.0201,6081.0
2024-07-23 13:50:00,221.57,221.87,221.57,221.65,6355.0,221.0201,221.3194,221.0201,221.0999,6355.0
2024-07-23 14:00:00,221.65,221.96,221.65,221.96,3051.0,221.0999,221.4091,221.0999,221.4091,3051.0
2024-07-23 14:10:00,222.01,222.01,221.69,221.78,3917.0,221.459,221.459,221.1398,221.2296,3917.0
2024-07-23 14:20:00,221.69,221.87,221.5,221.51,6456.0,221.1398,221.3194,220.9503,220.9603,6456.0
2024-07-23 14:30:00,221.5,221.54,221.4,221.48,2022.0,220.9503,220.9902,220.8505,220.9303,2022.0
2024-07-23 14:40:00,221.5,221.6,221.43,221.49,4491.0,220.9503,221.05,220.8805,220.9403,4491.0
2024-07-23 14:50:00,221.53,221.53,221.27,221.27,3994.0,220.9802,220.9802,220.7208,220.7208,3994.0
2024-07-23 15:00:00,221.27,221.27,221.11,221.18,4858.0,220.7208,220.7208,220.5612,220.6311,4858.0
2024-07-23 15:10:00,221.11,221.27,221.08,221.26,4938.0,220.5612,220.7208,220.5313,220.7109,4938.0
2024-07-23 15:20:00,221.2,221.33,221.1,221.29,7951.0,220.651,220.7807,220.5513,220.7408,7951.0
2024-07-23 15:30:00,221.28,221.41,220.97,221.06,18712.0,220.7308,220.8605,220.4216,220.5114,18712.0
2024-07-23 15:40:00,221.06,221.06,220.75,220.92,12783.0,220.5114,220.5114,220.2021,220.3717,12783.0
2024-07-23 15:50:00,220.96,221.08,220.35,220.66,82846.0,220.4116,220.5313,219.8031,220.1124,82846.0
2024-07-24 09:30:00,219.3,219.66,217.5,217.69,21973.0,218.7557,219.1148,216.9602,217.1497,21973.0
2024-07-24 09:40:00,217.58,217.82,216.68,217.54,17143.0,217.04,217.2794,216.1422,217.0001,17143.0
2024-07-24 09:50:00,217.58,217.58,214.35,215.53,28967.0,217.04,217.04,213.818,214.9951,28967.0
2024-07-24 10:00:00,215.39,215.98,215.27,215.98,19519.0,214.8554,215.444,214.7357,215.444,19519.0
2024-07-24 10:10:00,215.99,215.99,214.94,215.41,14678.0,215.454,215.454,214.4066,214.8754,14678.0
2024-07-24 10:20:00,215.34,216.17,215.34,216.17,12019.0,214.8056,215.6335,214.8056,215.6335,12019.0
2024-07-24 10:30:00,216.12,216.83,216.0,216.66,12485.0,215.5836,216.2919,215.4639,216.1223,12485.0
2024-07-24 10:40:00,216.71,217.1,216.64,216.91,12415.0,216.1722,216.5612,216.1023,216.3717,12415.0
2024-07-24 10:50:00,216.91,217.42,216.9,217.33,12334.0,216.3717,216.8804,216.3617,216.7906,12334.0
2024-07-24 11:00:00,217.27,217.27,216.66,216.78,39438.0,216.7308,216.7308,216.1223,216.242,39438.0
2024-07-24 11:10:00,216.84,217.34,216.79,217.06,19280.0,216.3018,216.8006,216.252,216.5213,19280.0
2024-07-24 11:20:00,217.01,217.18,216.76,217.02,14043.0,216.4714,216.641,216.222,216.4814,14043.0
2024-07-24 11:30:00,216.97,217.57,216.94,217.44,22723.0,216.4315,217.03,216.4016,216.9004,22723.0
2024-07-24 11:40:00,217.4,217.41,217.13,217.13,8015.0,216.8605,216.8704,216.5911,216.5911,8015.0
2024-07-24 11:50:00,217.19,217.23,216.71,216.9,13928.0,216.651,216.6909,216.1722,216.3617,13928.0
2024-07-24 12:00:00,216.97,217.43,216.89,217.32,12058.0,216.4315,216.8904,216.3517,216.7807,12058.0
2024-07-24 12:10:00,217.32,217.56,217.21,217.49,7517.0,216.7807,217.0201,216.6709,216.9502,7517.0
2024-07-24 12:20:00,217.49,217.49,216.95,217.11,10052.0,216.9502,216.9502,216.4116,216.5712,10052.0
2024-07-24 12:30:00,217.04,217.04,216.7,216.71,7960.0,216.5013,216.5013,216.1622,216.1722,7960.0
2024-07-24 12:40:00,216.7,216.9,216.47,216.84,7581.0,216.1622,216.3617,215.9328,216.3018,7581.0
2024-07-24 12:50:00,216.83,216.96,216.75,216.88,8956.0,216.2919,216.4215,216.2121,216.3417,8956.0
2024-07-24 13:00:00,216.94,217.17,216.94,217.06,9280.0,216.4016,216.631,216.4016,216.5213,9280.0
2024-07-24 13:10:00,217.09,217.24,216.63,216.63,6691.0,216.5512,216.7009,216.0924,216.0924,6691.0
2024-07-24 13:20:00,216.73,216.93,216.73,216.78,6917.0,216.1921,216.3916,216.1921,216.242,6917.0
2024-07-24 13:30:00,216.76,217.05,216.69,217.02,7252.0,216.222,216.5113,216.1522,216.4814,7252.0
2024-07-24 13:40:00,216.97,216.97,216.72,216.79,8746.0,216.4315,216.4315,216.1821,216.252,8746.0
2024-07-24 13:50:00,216.84,216.99,216.76,216.8,10016.0,216.3018,216.4515,216.222,216.2619,10016.0
2024-07-24 14:00:00,216.8,217.12,216.74,217.0,9072.0,216.2619,216.5811,216.2021,216.4614,9072.0
2024-07-24 14:10:00,216.93,216.93,216.69,216.83,14503.0,216.3916,216.3916,216.1522,216.2919,14503.0
2024-07-24 14:20:00,216.8,216.82,216.57,216.58,15816.0,216.2619,216.2819,216.0325,216.0425,15816.0
2024-07-24 14:30:00,216.59,216.85,216.57,216.58,13034.0,216.0525,216.3118,216.0325,216.0425,13034.0
2024-07-24 14:40:00,216.58,216.67,216.14,216.19,10223.0,216.0425,216.1323,215.6036,215.6535,10223.0
2024-07-24 14:50:00,216.22,216.6,216.17,216.53,13565.0,215.6834,216.0624,215.6335,215.9926,13565.0
2024-07-24 15:00:00,216.48,216.52,215.79,215.83,18112.0,215.9427,215.9826,215.2544,215.2943,18112.0
2024-07-24 15:10:00,215.83,216.04,215.8,216.01,12844.0,215.2943,215.5038,215.2644,215.4739,12844.0
2024-07-24 15:20:00,216.0,216.11,215.55,215.56,17112.0,215.4639,215.5737,215.015,215.025,17112.0
2024-07-24 15:30:00,215.57,215.91,215.52,215.52,14452.0,215.035,215.3742,214.9851,214.9851,14452.0
2024-07-24 15:40:00,215.57,215.73,214.87,214.87,17319.0,215.035,215.1946,214.3367,214.3367,17319.0
2024-07-24 15:50:00,214.94,214.96,214.21,214.7,98893.0,214.4066,214.4265,213.6784,214.1672,98893.0
2024-07-25 09:30:00,214.15,214.15,211.18,211.5,77446.0,213.6185,213.6185,210.6559,210.9751,77446.0
2024-07-25 09:40:00,211.49,213.12,211.1,212.78,33587.0,210.9651,212.5911,210.5761,212.2519,33587.0
2024-07-25 09:50:00,213.11,214.61,212.93,214.46,23814.0,212.5811,214.0774,212.4015,213.9277,23814.0
2024-07-25 10:00:00,214.37,214.78,213.8,214.38,19510.0,213.838,214.247,213.2694,213.8479,19510.0
2024-07-25 10:10:00,214.36,214.77,214.12,214.59,22948.0,213.828,214.237,213.5886,214.0574,22948.0
2024-07-25 10:20:00,214.6,214.87,214.2,214.71,11264.0,214.0674,214.3367,213.6684,214.1771,11264.0
2024-07-25 10:30:00,214.62,214.71,214.24,214.32,18088.0,214.0874,214.1771,213.7083,213.7881,18088.0
2024-07-25 10:40:00,214.31,214.88,214.28,214.49,12821.0,213.7781,214.3467,213.7482,213.9577,12821.0
2024-07-25 10:50:00,214.56,215.19,214.56,215.19,10575.0,214.0275,214.6559,214.0275,214.6559,10575.0
2024-07-25 11:00:00,215.33,215.57,215.17,215.28,14833.0,214.7956,215.035,214.636,214.7457,14833.0
2024-07-25 11:10:00,215.28,216.0,215.01,215.84,14230.0,214.7457,215.4639,214.4764,215.3043,14230.0
2024-07-25 11:20:00,215.68,215.79,215.15,215.46,16817.0,215.1447,215.2544,214.616,214.9253,16817.0
2024-07-25 11:30:00,215.39,215.57,215.22,215.31,45556.0,214.8554,215.035,214.6859,214.7756,45556.0
2024-07-25 11:40:00,215.38,215.63,215.17,215.51,41779.0,214.8455,215.0948,214.636,214.9751,41779.0
2024-07-25 11:50:00,215.51,215.54,215.0,215.0,43771.0,214.9751,215.0051,214.4664,214.4664,43771.0
2024-07-25 12:00:00,215.01,215.35,214.73,214.93,15961.0,214.4764,214.8155,214.1971,214.3966,15961.0
2024-07-25 12:10:00,215.01,215.98,215.0,215.89,7259.0,214.4764,215.444,214.4664,215.3542,7259.0
2024-07-25 12:20:00,215.81,216.74,215.79,216.74,20497.0,215.2744,216.2021,215.2544,216.2021,20497.0
2024-07-25 12:30:00,216.77,216.79,216.43,216.63,9308.0,216.232,216.252,215.8929,216.0924,9308.0
2024-07-25 12:40:00,216.64,216.78,216.16,216.16,7887.0,216.1023,216.242,215.6235,215.6235,7887.0
2024-07-25 12:50:00,216.28,216.61,215.88,215.89,73759.0,215.7432,216.0724,215.3442,215.3542,73759.0
2024-07-25 13:00:00,216.13,216.51,216.13,216.36,43503.0,215.5936,215.9727,215.5936,215.823,43503.0
2024-07-25 13:10:00,216.38,216.49,215.51,215.65,23059.0,215.843,215.9527,214.9751,215.1148,23059.0
2024-07-25 13:20:00,215.65,215.65,215.18,215.32,16519.0,215.1148,215.1148,214.646,214.7856,16519.0
2024-07-25 13:30:00,215.31,215.32,214.93,215.0,97457.0,214.7756,214.7856,214.3966,214.4664,97457.0
2024-07-25 13:40:00,214.9,215.18,214.8,215.18,40641.0,214.3667,214.646,214.2669,214.646,40641.0
2024-07-25 13:50:00,215.11,215.4,215.05,215.06,16883.0,214.5761,214.8654,214.5163,214.5263,16883.0
2024-07-25 14:00:00,215.06,215.07,214.43,214.46,13102.0,214.5263,214.5362,213.8978,213.9277,13102.0
2024-07-25 14:10:00,214.4,214.89,214.39,214.89,6875.0,213.8679,214.3567,213.8579,214.3567,6875.0
2024-07-25 14:20:00,214.79,215.1,214.79,214.85,11662.0,214.2569,214.5662,214.2569,214.3168,11662.0
2024-07-25 14:30:00,214.84,214.98,214.65,214.7,6735.0,214.3068,214.4465,214.1173,214.1672,6735.0
2024-07-25 14:40:00,214.7,214.79,213.77,213.8,8790.0,214.1672,214.2569,213.2395,213.2694,8790.0
2024-07-25 14:50:00,213.82,213.85,213.34,213.44,18403.0,213.2893,213.3193,212.8105,212.9103,18403.0
2024-07-25 15:00:00,213.49,213.8,213.38,213.72,10927.0,212.9602,213.2694,212.8504,213.1896,10927.0
2024-07-25 15:10:00,213.62,214.48,213.62,214.45,6587.0,213.0898,213.9477,213.0898,213.9178,6587.0
2024-07-25 15:20:00,214.47,215.19,214.42,214.84,12166.0,213.9377,214.6559,213.8878,214.3068,12166.0
2024-07-25 15:30:00,214.88,214.93,214.3,214.31,11958.0,214.3467,214.3966,213.7681,213.7781,11958.0
2024-07-25 15:40:00,214.24,214.27,213.84,214.09,35724.0,213.7083,213.7382,213.3093,213.5587,35724.0
2024-07-25 15:50:00,214.11,214.3,212.88,213.28,150423.0,213.5786,213.7681,212.3517,212.7507,150423.0
2024-07-26 09:30:00,215.06,215.25,213.77,214.01,39550.0,214.5263,214.7158,213.2395,213.4789,39550.0
2024-07-26 09:40:00,214.21,215.24,214.06,214.8,31991.0,213.6784,214.7058,213.5287,214.2669,31991.0
2024-07-26 09:50:00,214.59,214.72,213.79,214.71,22520.0,214.0574,214.1871,213.2594,214.1771,22520.0
2024-07-26 10:00:00,214.58,215.78,214.55,214.82,15407.0,214.0475,215.2445,214.0175,214.2869,15407.0
2024-07-26 10:10:00,214.83,215.3,214.71,214.84,30392.0,214.2968,214.7657,214.1771,214.3068,30392.0
2024-07-26 10:20:00,214.84,215.44,214.82,214.97,33638.0,214.3068,214.9053,214.2869,214.4365,33638.0
2024-07-26 10:30:00,215.0,215.0,214.5,214.97,9807.0,214.4664,214.4664,213.9677,214.4365,9807.0
2024-07-26 10:40:00,214.89,215.89,214.89,215.76,173104.0,214.3567,215.3542,214.3567,215.2245,173104.0
2024-07-26 10:50:00,215.7,215.86,215.43,215.86,9423.0,215.1647,215.3243,214.8953,215.3243,9423.0
2024-07-26 11:00:00,215.9,216.17,215.82,216.01,6384.0,215.3642,215.6335,215.2844,215.4739,6384.0
2024-07-26 11:10:00,216.04,216.05,215.54,215.61,9854.0,215.5038,215.5138,215.0051,215.0749,9854.0
2024-07-26 11:20:00,215.66,215.94,215.57,215.58,11718.0,215.1248,215.4041,215.035,215.045,11718.0
2024-07-26 11:30:00,215.7,215.94,215.44,215.94,6630.0,215.1647,215.4041,214.9053,215.4041,6630.0
2024-07-26 11:40:00,215.94,216.37,215.89,216.0,8060.0,215.4041,215.833,215.3542,215.4639,8060.0
2024-07-26 11:50:00,216.12,216.37,216.12,216.35,8266.0,215.5836,215.833,215.5836,215.8131,8266.0
2024-07-26 12:00:00,216.42,216.97,216.38,216.95,5264.0,215.8829,216.4315,215.843,216.4116,5264.0
2024-07-26 12:10:00,217.09,217.09,216.47,216.51,10299.0,216.5512,216.5512,215.9328,215.9727,10299.0
2024-07-26 12:20:00,216.42,216.63,216.11,216.52,15460.0,215.8829,216.0924,215.5737,215.9826,15460.0
2024-07-26 12:30:00,216.52,216.58,215.99,216.19,18685.0,215.9826,216.0425,215.454,215.6535,18685.0
2024-07-26 12:40:00,216.28,216.58,216.16,216.39,17766.0,215.7432,216.0425,215.6235,215.853,17766.0
2024-07-26 12:50:00,216.32,216.67,216.32,216.49,11837.0,215.7831,216.1323,215.7831,215.9527,11837.0
2024-07-26 13:00:00,216.53,216.76,216.36,216.46,42109.0,215.9926,216.222,215.823,215.9228,42109.0
2024-07-26 13:10:00,216.43,216.66,216.37,216.51,11840.0,215.8929,216.1223,215.833,215.9727,11840.0
2024-07-26 13:20:00,216.56,216.87,216.48,216.83,15448.0,216.0225,216.3318,215.9427,216.2919,15448.0
2024-07-26 13:30:00,216.89,216.89,216.02,216.05,19057.0,216.3517,216.3517,215.4839,215.5138,19057.0
2024-07-26 13:40:00,216.06,216.19,215.86,215.98,13169.0,215.5238,215.6535,215.3243,215.444,13169.0
2024-07-26 13:50:00,216.03,216.44,215.78,216.37,32251.0,215.4939,215.9028,215.2445,215.833,32251.0
2024-07-26 14:00:00,216.43,216.68,216.23,216.36,17226.0,215.8929,216.1422,215.6934,215.823,17226.0
2024-07-26 14:10:00,216.37,216.56,216.16,216.16,7718.0,215.833,216.0225,215.6235,215.6235,7718.0
2024-07-26 14:20:00,216.15,216.31,216.04,216.08,13321.0,215.6136,215.7732,215.5038,215.5437,13321.0
2024-07-26 14:30:00,216.15,216.25,215.94,216.03,12611.0,215.6136,215.7133,215.4041,215.4939,12611.0
2024-07-26 14:40:00,216.04,216.04,215.77,215.88,5692.0,215.5038,215.5038,215.2345,215.3442,5692.0
2024-07-26 14:50:00,215.88,215.9,215.6,215.78,8302.0,215.3442,215.3642,215.0649,215.2445,8302.0
2024-07-26 15:00:00,215.67,215.78,215.4,215.78,28747.0,215.1347,215.2445,214.8654,215.2445,28747.0
2024-07-26 15:10:00,215.78,216.12,215.74,215.81,12487.0,215.2445,215.5836,215.2046,215.2744,12487.0
2024-07-26 15:20:00,215.81,216.36,215.81,216.23,9675.0,215.2744,215.823,215.2744,215.6934,9675.0
2024-07-26 15:30:00,216.11,216.14,215.64,215.72,8847.0,215.5737,215.6036,215.1048,215.1846,8847.0
2024-07-26 15:40:00,215.84,216.24,215.83,216.16,30002.0,215.3043,215.7033,215.2943,215.6235,30002.0
2024-07-26 15:50:00,216.18,216.3,215.4,215.65,156541.0,215.6435,215.7632,214.8654,215.1148,156541.0
2024-07-29 09:30:00,215.8,216.53,215.23,216.53,11151.0,215.2644,215.9926,214.6958,215.9926,11151.0
2024-07-29 09:40:00,216.28,217.0,216.15,216.57,21392.0,215.7432,216.4614,215.6136,216.0325,21392.0
2024-07-29 09:50:00,216.58,217.13,216.07,217.1,52420.0,216.0425,216.5911,215.5338,216.5612,52420.0
2024-07-29 10:00:00,216.65,217.51,216.36,216.63,12809.0,216.1123,216.9702,215.823,216.0924,12809.0
2024-07-29 10:10:00,216.56,216.73,216.23,216.23,8459.0,216.0225,216.1921,215.6934,215.6934,8459.0
2024-07-29 10:20:00,216.44,216.63,216.23,216.46,7361.0,215.9028,216.0924,215.6934,215.9228,7361.0
2024-07-29 10:30:00,216.42,216.45,215.82,216.05,8629.0,215.8829,215.9128,215.2844,215.5138,8629.0
2024-07-29 10:40:00,216.24,216.33,216.0,216.11,17816.0,215.7033,215.7931,215.4639,215.5737,17816.0
2024-07-29 10:50:00,216.0,216.39,216.0,216.01,12073.0,215.4639,215.853,215.4639,215.4739,12073.0
2024-07-29 11:00:00,215.88,215.93,215.53,215.56,14547.0,215.3442,215.3941,214.9951,215.025,14547.0
2024-07-29 11:10:00,215.57,215.71,215.36,215.49,9675.0,215.035,215.1746,214.8255,214.9552,9675.0
2024-07-29 11:20:00,215.56,215.89,215.48,215.83,10899.0,215.025,215.3542,214.9452,215.2943,10899.0
2024-07-29 11:30:00,215.76,215.77,215.33,215.5,15873.0,215.2245,215.2345,214.7956,214.9652,15873.0
2024-07-29 11:40:00,215.51,216.02,215.51,216.02,7654.0,214.9751,215.4839,214.9751,215.4839,7654.0
2024-07-29 11:50:00,216.19,216.34,216.13,216.29,7505.0,215.6535,215.8031,215.5936,215.7532,7505.0
2024-07-29 12:00:00,216.36,216.78,216.34,216.78,5267.0,215.823,216.242,215.8031,216.242,5267.0
2024-07-29 12:10:00,216.73,217.06,216.73,217.05,7595.0,216.1921,216.5213,216.1921,216.5113,7595.0
2024-07-29 12:20:00,217.01,217.08,216.85,217.01,5934.0,216.4714,216.5412,216.3118,216.4714,5934.0
2024-07-29 12:30:00,217.03,217.18,216.84,217.07,14425.0,216.4914,216.641,216.3018,216.5313,14425.0
2024-07-29 12:40:00,217.18,217.18,216.91,217.01,5963.0,216.641,216.641,216.3717,216.4714,5963.0
2024-07-29 12:50:00,217.01,217.07,216.68,216.77,8314.0,216.4714,216.5313,216.1422,216.232,8314.0
2024-07-29 13:00:00,216.77,216.89,216.64,216.89,10120.0,216.232,216.3517,216.1023,216.3517,10120.0
2024-07-29 13:10:00,216.89,217.02,216.73,216.97,14228.0,216.3517,216.4814,216.1921,216.4315,14228.0
2024-07-29 13:20:00,216.83,216.89,216.51,216.51,6361.0,216.2919,216.3517,215.9727,215.9727,6361.0
2024-07-29 13:30:00,216.51,216.53,216.37,216.46,3843.0,215.9727,215.9926,215.833,215.9228,3843.0
2024-07-29 13:40:00,216.52,216.61,216.39,216.54,7341.0,215.9826,216.0724,215.853,216.0026,7341.0
2024-07-29 13:50:00,216.58,216.61,216.45,216.61,24416.0,216.0425,216.0724,215.9128,216.0724,24416.0
2024-07-29 14:00:00,216.53,216.66,216.51,216.51,6909.0,215.9926,216.1223,215.9727,215.9727,6909.0
2024-07-29 14:10:00,216.62,216.78,216.49,216.56,11757.0,216.0824,216.242,215.9527,216.0225,11757.0
2024-07-29 14:20:00,216.59,216.66,216.47,216.65,8523.0,216.0525,216.1223,215.9328,216.1123,8523.0
2024-07-29 14:30:00,216.57,216.75,216.57,216.75,4370.0,216.0325,216.2121,216.0325,216.2121,4370.0
2024-07-29 14:40:00,216.69,217.19,216.67,217.15,51530.0,216.1522,216.651,216.1323,216.6111,51530.0
2024-07-29 14:50:00,217.15,217.49,217.15,217.4,9752.0,216.6111,216.9502,216.6111,216.8605,9752.0
2024-07-29 15:00:00,217.39,217.75,217.27,217.72,9552.0,216.8505,217.2096,216.7308,217.1797,9552.0
2024-07-29 15:10:00,217.77,217.96,217.58,217.78,9113.0,217.2295,217.4191,217.04,217.2395,9113.0
2024-07-29 15:20:00,217.74,218.16,217.69,217.88,11702.0,217.1996,217.6186,217.1497,217.3393,11702.0
2024-07-29 15:30:00,217.86,218.27,217.79,217.99,12106.0,217.3193,217.7283,217.2495,217.449,12106.0
2024-07-29 15:40:00,217.95,218.21,217.94,218.04,19033.0,217.4091,217.6684,217.3991,217.4989,19033.0
2024-07-29 15:50:00,218.08,218.27,217.63,217.84,89963.0,217.5388,217.7283,217.0899,217.2994,89963.0
2024-07-30 09:30:00,218.68,220.16,218.59,220.16,16537.0,218.1373,219.6136,218.0475,219.6136,16537.0
2024-07-30 09:40:00,220.31,220.31,219.59,220.17,8157.0,219.7632,219.7632,219.045,219.6236,8157.0
2024-07-30 09:50:00,220.09,220.32,219.55,220.31,7995.0,219.5438,219.7732,219.0051,219.7632,7995.0
2024-07-30 10:00:00,220.31,221.3,220.04,220.77,26360.0,219.7632,220.7508,219.4939,220.2221,26360.0
2024-07-30 10:10:00,220.89,220.89,220.2,220.34,10673.0,220.3418,220.3418,219.6535,219.7932,10673.0
2024-07-30 10:20:00,220.5,220.71,220.31,220.59,11865.0,219.9528,220.1622,219.7632,220.0425,11865.0
2024-07-30 10:30:00,220.47,220.69,220.11,220.25,15085.0,219.9228,220.1423,219.5637,219.7034,15085.0
2024-07-30 10:40:00,220.26,220.84,220.06,220.74,12226.0,219.7134,220.2919,219.5139,220.1922,12226.0
2024-07-30 10:50:00,220.9,220.9,220.43,220.44,9163.0,220.3518,220.3518,219.8829,219.8929,9163.0
2024-07-30 11:00:00,220.35,220.69,220.11,220.45,8995.0,219.8031,220.1423,219.5637,219.9029,8995.0
2024-07-30 11:10:00,220.23,221.0,220.23,220.97,7850.0,219.6834,220.4515,219.6834,220.4216,7850.0
2024-07-30 11:20:00,220.92,221.42,220.92,221.09,34767.0,220.3717,220.8705,220.3717,220.5413,34767.0
2024-07-30 11:30:00,221.1,221.11,220.31,220.36,25880.0,220.5513,220.5612,219.7632,219.8131,25880.0
2024-07-30 11:40:00,220.36,220.58,220.04,220.42,10703.0,219.8131,220.0326,219.4939,219.873,10703.0
2024-07-30 11:50:00,220.39,220.39,219.94,219.99,5549.0,219.843,219.843,219.3941,219.444,5549.0
2024-07-30 12:00:00,220.03,220.35,219.71,220.35,6835.0,219.4839,219.8031,219.1647,219.8031,6835.0
2024-07-30 12:10:00,220.11,220.26,219.86,220.08,6441.0,219.5637,219.7134,219.3143,219.5338,6441.0
2024-07-30 12:20:00,219.97,220.01,219.63,219.87,6438.0,219.4241,219.464,219.0849,219.3243,6438.0
2024-07-30 12:30:00,219.8,220.1,219.65,220.1,8532.0,219.2545,219.5538,219.1049,219.5538,8532.0
2024-07-30 12:40:00,220.11,220.11,219.34,219.36,13460.0,219.5637,219.5637,218.7956,218.8156,13460.0
2024-07-30 12:50:00,219.36,219.59,218.91,219.07,12218.0,218.8156,219.045,218.3667,218.5263,12218.0
2024-07-30 13:00:00,218.97,219.47,218.82,219.47,16928.0,218.4266,218.9253,218.2769,218.9253,16928.0
2024-07-30 13:10:00,219.32,219.61,219.19,219.33,9068.0,218.7757,219.065,218.646,218.7857,9068.0
2024-07-30 13:20:00,219.46,219.79,219.36,219.44,8305.0,218.9153,219.2445,218.8156,218.8954,8305.0
2024-07-30 13:30:00,219.49,219.67,219.24,219.67,11042.0,218.9453,219.1248,218.6959,219.1248,11042.0
2024-07-30 13:40:00,219.52,219.71,219.11,219.17,14005.0,218.9752,219.1647,218.5662,218.6261,14005.0
2024-07-30 13:50:00,219.23,219.25,218.82,218.93,9456.0,218.6859,218.7059,218.2769,218.3867,9456.0
2024-07-30 14:00:00,218.93,219.07,218.79,218.85,14221.0,218.3867,218.5263,218.247,218.3069,14221.0
2024-07-30 14:10:00,218.91,219.11,218.84,218.84,14018.0,218.3667,218.5662,218.2969,218.2969,14018.0
2024-07-30 14:20:00,218.84,218.95,218.71,218.81,20308.0,218.2969,218.4066,218.1672,218.267,20308.0
2024-07-30 14:30:00,218.7,218.76,218.54,218.59,20874.0,218.1572,218.2171,217.9976,218.0475,20874.0
2024-07-30 14:40:00,218.52,218.74,218.4,218.41,11758.0,217.9777,218.1971,217.858,217.8679,11758.0
2024-07-30 14:50:00,218.41,218.47,218.26,218.38,12307.0,217.8679,217.9278,217.7183,217.838,12307.0
2024-07-30 15:00:00,218.38,218.38,218.09,218.27,12801.0,217.838,217.838,217.5487,217.7283,12801.0
2024-07-30 15:10:00,218.33,218.43,218.15,218.31,9200.0,217.7881,217.8879,217.6086,217.7682,9200.0
2024-07-30 15:20:00,218.42,218.48,218.14,218.35,7652.0,217.8779,217.9378,217.5986,217.8081,7652.0
2024-07-30 15:30:00,218.38,218.69,218.34,218.46,13572.0,217.838,218.1473,217.7981,217.9178,13572.0
2024-07-30 15:40:00,218.55,219.46,218.36,219.46,18691.0,218.0076,218.9153,217.8181,218.9153,18691.0
2024-07-30 15:50:00,219.5,219.61,218.63,218.74,82710.0,218.9552,219.065,218.0874,218.1971,82710.0
2024-07-31 09:30:00,215.25,217.04,213.67,214.88,89649.0,214.7158,216.5013,213.1397,214.3467,89649.0
2024-07-31 09:40:00,215.09,215.1,211.86,213.44,44850.0,214.5562,214.5662,211.3342,212.9103,44850.0
2024-07-31 09:50:00,213.54,214.0,212.39,213.37,45517.0,213.01,213.4689,211.8629,212.8405,45517.0
2024-07-31 10:00:00,213.15,214.49,213.15,214.49,40503.0,212.621,213.9577,212.621,213.9577,40503.0
2024-07-31 10:10:00,214.52,215.21,214.15,214.43,32561.0,213.9876,214.6759,213.6185,213.8978,32561.0
2024-07-31 10:20:00,214.61,215.77,214.4,215.59,17006.0,214.0774,215.2345,213.8679,215.0549,17006.0
2024-07-31 10:30:00,215.59,215.85,215.27,215.45,18740.0,215.0549,215.3143,214.7357,214.9153,18740.0
2024-07-31 10:40:00,215.6,216.4,215.43,215.91,14808.0,215.0649,215.8629,214.8953,215.3742,14808.0
2024-07-31 10:50:00,215.99,215.99,214.54,215.42,26883.0,215.454,215.454,214.0076,214.8854,26883.0
2024-07-31 11:00:00,215.3,215.99,215.29,215.43,11843.0,214.7657,215.454,214.7557,214.8953,11843.0
2024-07-31 11:10:00,215.5,215.8,215.27,215.46,11846.0,214.9652,215.2644,214.7357,214.9253,11846.0
2024-07-31 11:20:00,215.48,215.77,215.12,215.46,9437.0,214.9452,215.2345,214.5861,214.9253,9437.0
2024-07-31 11:30:00,215.44,215.77,215.43,215.56,13429.0,214.9053,215.2345,214.8953,215.025,13429.0
2024-07-31 11:40:00,215.5,215.85,215.24,215.85,21191.0,214.9652,215.3143,214.7058,215.3143,21191.0
2024-07-31 11:50:00,215.81,215.81,214.79,214.93,38091.0,215.2744,215.2744,214.2569,214.3966,38091.0
2024-07-31 12:00:00,215.09,215.19,214.85,214.93,33131.0,214.5562,214.6559,214.3168,214.3966,33131.0
2024-07-31 12:10:00,214.94,215.27,214.4,214.41,24424.0,214.4066,214.7357,213.8679,213.8779,24424.0
2024-07-31 12:20:00,214.4,214.59,214.34,214.53,11261.0,213.8679,214.0574,213.808,213.9976,11261.0
2024-07-31 12:30:00,214.53,214.97,214.51,214.86,30442.0,213.9976,214.4365,213.9776,214.3268,30442.0
2024-07-31 12:40:00,214.77,215.11,214.6,215.02,23497.0,214.237,214.5761,214.0674,214.4864,23497.0
2024-07-31 12:50:00,214.93,215.26,214.88,214.96,30241.0,214.3966,214.7258,214.3467,214.4265,30241.0
2024-07-31 13:00:00,214.93,215.01,214.69,214.86,40316.0,214.3966,214.4764,214.1572,214.3268,40316.0
2024-07-31 13:10:00,214.88,215.15,214.62,214.76,40603.0,214.3467,214.616,214.0874,214.227,40603.0
2024-07-31 13:20:00,214.76,214.82,214.34,214.62,32137.0,214.227,214.2869,213.808,214.0874,32137.0
2024-07-31 13:30:00,214.52,214.54,214.08,214.09,16023.0,213.9876,214.0076,213.5487,213.5587,16023.0
2024-07-31 13:40:00,214.08,214.48,213.91,214.3,38432.0,213.5487,213.9477,213.3791,213.7681,38432.0
2024-07-31 13:50:00,214.44,214.61,213.28,213.5,43385.0,213.9078,214.0774,212.7507,212.9701,43385.0
2024-07-31 14:00:00,213.2,214.59,213.04,214.5,25950.0,212.6709,214.0574,212.5113,213.9677,25950.0
2024-07-31 14:10:00,214.5,214.51,214.0,214.1,27188.0,213.9677,213.9776,213.4689,213.5686,27188.0
2024-07-31 14:20:00,214.1,214.81,214.04,214.81,57332.0,213.5686,214.2769,213.5088,214.2769,57332.0
2024-07-31 14:30:00,214.78,215.17,214.53,214.84,67306.0,214.247,214.636,213.9976,214.3068,67306.0
2024-07-31 14:40:00,214.77,215.4,214.77,215.38,131047.0,214.237,214.8654,214.237,214.8455,131047.0
2024-07-31 14:50:00,215.38,215.75,215.01,215.13,94025.0,214.8455,215.2145,214.4764,214.5961,94025.0
2024-07-31 15:00:00,215.08,215.48,214.57,215.17,87792.0,214.5462,214.9452,214.0375,214.636,87792.0
2024-07-31 15:10:00,215.24,216.06,215.03,215.15,38033.0,214.7058,215.5238,214.4963,214.616,38033.0
2024-07-31 15:20:00,215.12,215.52,214.64,214.64,40485.0,214.5861,214.9851,214.1073,214.1073,40485.0
2024-07-31 15:30:00,214.77,214.81,214.13,214.22,48276.0,214.237,214.2769,213.5986,213.6883,48276.0
2024-07-31 15:40:00,214.22,214.99,213.97,214.55,70109.0,213.6883,214.4564,213.439,214.0175,70109.0
2024-07-31 15:50:00,214.56,214.82,213.92,214.66,211374.0,214.0275,214.2869,213.3891,214.1273,211374.0
2024-08-01 09:30:00,214.66,215.16,211.82,212.21,31003.0,214.1273,214.626,211.2943,211.6833,31003.0
2024-08-01 09:40:00,212.0,212.84,211.92,211.92,69960.0,211.4739,212.3118,211.3941,211.3941,69960.0
2024-08-01 09:50:00,212.03,212.07,210.75,210.75,57420.0,211.5038,211.5437,210.227,210.227,57420.0
2024-08-01 10:00:00,210.66,211.51,210.28,211.01,170445.0,210.1372,210.9851,209.7581,210.4863,170445.0
2024-08-01 10:10:00,211.01,211.12,209.89,210.0,58519.0,210.4863,210.596,209.3691,209.4788,58519.0
2024-08-01 10:20:00,210.1,210.41,209.76,210.04,44422.0,209.5786,209.8878,209.2394,209.5187,44422.0
2024-08-01 10:30:00,210.03,210.6,210.0,210.21,33380.0,209.5087,210.0773,209.4788,209.6883,33380.0
2024-08-01 10:40:00,210.28,210.32,209.48,209.87,40556.0,209.7581,209.798,208.9601,209.3491,40556.0
2024-08-01 10:50:00,209.9,209.95,208.87,208.87,51913.0,209.3791,209.4289,208.3516,208.3516,51913.0
2024-08-01 11:00:00,208.91,209.68,208.88,209.58,60155.0,208.3915,209.1596,208.3616,209.0599,60155.0
2024-08-01 11:10:00,209.6,210.02,209.3,209.93,58259.0,209.0798,209.4988,208.7806,209.409,58259.0
2024-08-01 11:20:00,209.93,209.93,209.07,209.37,15054.0,209.409,209.409,208.5511,208.8504,15054.0
2024-08-01 11:30:00,209.43,209.88,209.41,209.62,38160.0,208.9102,209.3591,208.8903,209.0998,38160.0
2024-08-01 11:40:00,209.48,209.57,208.96,209.1,17512.0,208.9601,209.0499,208.4414,208.5811,17512.0
2024-08-01 11:50:00,209.1,209.57,208.63,209.16,29874.0,208.5811,209.0499,208.1122,208.6409,29874.0
2024-08-01 12:00:00,209.23,209.36,208.99,209.02,11259.0,208.7107,208.8404,208.4713,208.5013,11259.0
2024-08-01 12:10:00,209.02,209.37,208.66,208.8,22941.0,208.5013,208.8504,208.1421,208.2818,22941.0
2024-08-01 12:20:00,208.93,208.97,208.45,208.49,15504.0,208.4115,208.4514,207.9327,207.9726,15504.0
2024-08-01 12:30:00,208.49,208.55,208.07,208.18,15161.0,207.9726,208.0324,207.5536,207.6633,15161.0
2024-08-01 12:40:00,208.14,208.23,207.63,207.64,13905.0,207.6234,207.7132,207.1147,207.1247,13905.0
2024-08-01 12:50:00,207.73,208.11,207.67,207.67,49710.0,207.2145,207.5935,207.1546,207.1546,49710.0
2024-08-01 13:00:00,207.81,207.89,207.44,207.49,22188.0,207.2943,207.3741,206.9252,206.975,22188.0
2024-08-01 13:10:00,207.43,207.79,207.23,207.58,54221.0,206.9152,207.2743,206.7157,207.0648,54221.0
2024-08-01 13:20:00,207.49,207.57,207.16,207.49,22358.0,206.975,207.0548,206.6459,206.975,22358.0
2024-08-01 13:30:00,207.42,207.64,207.36,207.44,16218.0,206.9052,207.1247,206.8454,206.9252,16218.0
2024-08-01 13:40:00,207.39,207.61,207.32,207.48,17001.0,206.8753,207.0948,206.8055,206.9651,17001.0
2024-08-01 13:50:00,207.4,207.88,207.38,207.78,28852.0,206.8853,207.3641,206.8653,207.2643,28852.0
2024-08-01 14:00:00,207.73,207.8,207.07,207.23,57123.0,207.2145,207.2843,206.5561,206.7157,57123.0
2024-08-01 14:10:00,207.23,207.23,206.61,206.74,45987.0,206.7157,206.7157,206.0972,206.2269,45987.0
2024-08-01 14:20:00,206.74,207.22,206.66,206.86,39745.0,206.2269,206.7057,206.1471,206.3466,39745.0
2024-08-01 14:30:00,206.89,207.28,206.61,207.22,56735.0,206.3765,206.7656,206.0972,206.7057,56735.0
2024-08-01 14:40:00,207.23,207.32,206.69,206.75,38175.0,206.7157,206.8055,206.177,206.2369,38175.0
2024-08-01 14:50:00,206.67,207.36,206.67,207.15,46441.0,206.1571,206.8454,206.1571,206.6359,46441.0
2024-08-01 15:00:00,207.25,207.65,206.99,207.13,42684.0,206.7356,207.1347,206.4763,206.6159,42684.0
2024-08-01 15:10:00,207.16,207.34,207.05,207.25,41292.0,206.6459,206.8254,206.5361,206.7356,41292.0
2024-08-01 15:20:00,207.28,207.35,207.02,207.24,37488.0,206.7656,206.8354,206.5062,206.7257,37488.0
2024-08-01 15:30:00,207.37,208.15,207.37,208.15,30044.0,206.8553,207.6334,206.8553,207.6334,30044.0
2024-08-01 15:40:00,208.23,208.42,207.85,208.27,41461.0,207.7132,207.9027,207.3342,207.7531,41461.0
2024-08-01 15:50:00,208.34,209.04,208.3,208.73,221971.0,207.8229,208.5212,207.783,208.212,221971.0
2024-08-02 09:30:00,203.95,203.95,200.0,202.22,129142.0,203.4438,203.4438,199.5036,201.7181,129142.0
2024-08-02 09:40:00,202.15,203.25,201.63,203.25,64320.0,201.6483,202.7456,201.1296,202.7456,64320.0
2024-08-02 09:50:00,203.41,203.58,202.53,203.0,80085.0,202.9052,203.0748,202.0274,202.4962,80085.0
2024-08-02 10:00:00,203.0,204.64,202.68,203.6,50300.0,202.4962,204.1321,202.177,203.0947,50300.0
2024-08-02 10:10:00,203.58,204.41,203.48,203.91,125950.0,203.0748,203.9027,202.975,203.4039,125950.0
2024-08-02 10:20:00,203.9,204.64,203.72,204.24,36522.0,203.394,204.1321,203.2144,203.7331,36522.0
2024-08-02 10:30:00,204.17,204.56,203.33,203.39,62228.0,203.6633,204.0523,202.8254,202.8852,62228.0
2024-08-02 10:40:00,203.41,203.8,203.2,203.36,51235.0,202.9052,203.2942,202.6957,202.8553,51235.0
2024-08-02 10:50:00,203.45,203.97,203.27,203.37,28314.0,202.9451,203.4638,202.7655,202.8653,28314.0
2024-08-02 11:00:00,203.34,203.97,203.17,203.5,31350.0,202.8353,203.4638,202.6658,202.995,31350.0
2024-08-02 11:10:00,203.4,203.92,203.26,203.33,46942.0,202.8952,203.4139,202.7555,202.8254,46942.0
2024-08-02 11:20:00,203.21,203.41,202.7,202.99,16631.0,202.7057,202.9052,202.1969,202.4862,16631.0
2024-08-02 11:30:00,203.03,204.09,203.03,203.83,22541.0,202.5261,203.5835,202.5261,203.3241,22541.0
2024-08-02 11:40:00,203.79,204.02,203.68,203.68,44871.0,203.2842,203.5137,203.1745,203.1745,44871.0
2024-08-02 11:50:00,203.66,204.1,203.3,203.7,27630.0,203.1546,203.5935,202.7954,203.1945,27630.0
2024-08-02 12:00:00,203.72,203.98,203.33,203.87,20391.0,203.2144,203.4738,202.8254,203.364,20391.0
2024-08-02 12:10:00,203.87,204.74,203.76,204.72,18262.0,203.364,204.2319,203.2543,204.2119,18262.0
2024-08-02 12:20:00,204.66,205.16,204.58,205.14,14684.0,204.1521,204.6508,204.0723,204.6309,14684.0
2024-08-02 12:30:00,205.05,205.26,204.85,205.15,11937.0,204.5411,204.7506,204.3416,204.6409,11937.0
2024-08-02 12:40:00,205.16,205.59,204.96,205.49,25663.0,204.6508,205.0798,204.4513,204.98,25663.0
2024-08-02 12:50:00,205.49,205.63,204.76,204.92,26295.0,204.98,205.1197,204.2518,204.4114,26295.0
2024-08-02 13:00:00,204.9,204.91,204.46,204.59,14008.0,204.3915,204.4015,203.9526,204.0822,14008.0
2024-08-02 13:10:00,204.59,205.0,204.5,204.86,7068.0,204.0822,204.4912,203.9925,204.3516,7068.0
2024-08-02 13:20:00,204.84,204.98,204.51,204.75,9458.0,204.3316,204.4713,204.0024,204.2418,9458.0
2024-08-02 13:30:00,204.74,204.78,204.39,204.54,12637.0,204.2319,204.2718,203.8827,204.0324,12637.0
2024-08-02 13:40:00,204.43,204.5,203.98,204.24,16986.0,203.9226,203.9925,203.4738,203.7331,16986.0
2024-08-02 13:50:00,204.24,204.25,203.85,204.09,14592.0,203.7331,203.7431,203.3441,203.5835,14592.0
2024-08-02 14:00:00,204.09,204.3,204.04,204.28,16497.0,203.5835,203.793,203.5336,203.773,16497.0
2024-08-02 14:10:00,204.28,204.54,204.27,204.51,12794.0,203.773,204.0324,203.763,204.0024,12794.0
2024-08-02 14:20:00,204.57,204.77,204.41,204.62,31103.0,204.0623,204.2618,203.9027,204.1122,31103.0
2024-08-02 14:30:00,204.62,204.94,204.44,204.7,17113.0,204.1122,204.4314,203.9326,204.192,17113.0
2024-08-02 14:40:00,204.75,204.87,204.32,204.32,25454.0,204.2418,204.3616,203.8129,203.8129,25454.0
2024-08-02 14:50:00,204.3,204.71,204.23,204.49,29153.0,203.793,204.2019,203.7231,203.9825,29153.0
2024-08-02 15:00:00,204.48,205.12,204.48,204.97,18785.0,203.9725,204.6109,203.9725,204.4613,18785.0
2024-08-02 15:10:00,204.89,205.65,204.77,205.4,37821.0,204.3815,205.1396,204.2618,204.8902,37821.0
2024-08-02 15:20:00,205.37,205.52,205.17,205.17,34431.0,204.8603,205.0099,204.6608,204.6608,34431.0
2024-08-02 15:30:00,205.23,205.27,204.49,204.56,24161.0,204.7207,204.7606,203.9825,204.0523,24161.0
2024-08-02 15:40:00,204.49,205.07,204.49,204.68,20758.0,203.9825,204.5611,203.9825,204.172,20758.0
2024-08-02 15:50:00,204.71,205.4,204.48,204.87,180829.0,204.2019,204.8902,203.9725,204.3616,180829.0
2024-08-05 09:30:00,199.67,200.19,198.54,200.18,77113.0,199.1745,199.6932,198.0473,199.6832,77113.0
2024-08-05 09:40:00,200.28,200.28,197.65,199.21,76197.0,199.7829,199.7829,197.1595,198.7156,76197.0
2024-08-05 09:50:00,199.21,200.9,199.1,200.57,133287.0,198.7156,200.4014,198.6059,200.0722,133287.0
2024-08-05 10:00:00,200.74,202.22,200.38,200.84,48489.0,200.2418,201.7181,199.8827,200.3416,48489.0
2024-08-05 10:10:00,200.59,201.68,200.13,201.36,55128.0,200.0922,201.1795,199.6333,200.8603,55128.0
2024-08-05 10:20:00,201.34,201.34,200.23,200.58,34249.0,200.8403,200.8403,199.7331,200.0822,34249.0
2024-08-05 10:30:00,200.73,201.28,200.2,200.2,73859.0,200.2318,200.7805,199.7031,199.7031,73859.0
2024-08-05 10:40:00,200.19,200.66,200.0,200.56,35008.0,199.6932,200.162,199.5036,200.0622,35008.0
2024-08-05 10:50:00,200.35,201.25,199.98,200.08,25438.0,199.8528,200.7505,199.4837,199.5834,25438.0
2024-08-05 11:00:00,200.0,201.68,199.99,201.39,53350.0,199.5036,201.1795,199.4937,200.8902,53350.0
2024-08-05 11:10:00,201.59,201.98,201.26,201.38,23271.0,201.0897,201.4787,200.7605,200.8802,23271.0
2024-08-05 11:20:00,201.21,201.59,200.72,201.22,10742.0,200.7106,201.0897,200.2219,200.7206,10742.0
2024-08-05 11:30:00,201.12,202.32,201.01,201.8,36696.0,200.6209,201.8179,200.5111,201.2992,36696.0
2024-08-05 11:40:00,201.81,201.94,201.33,201.64,14808.0,201.3091,201.4388,200.8303,201.1396,14808.0
2024-08-05 11:50:00,201.63,202.13,201.33,202.13,17113.0,201.1296,201.6284,200.8303,201.6284,17113.0
2024-08-05 12:00:00,202.02,202.21,201.67,202.05,15429.0,201.5186,201.7082,201.1695,201.5485,15429.0
2024-08-05 12:10:00,201.93,202.13,201.57,202.06,14723.0,201.4288,201.6284,201.0697,201.5585,14723.0
2024-08-05 12:20:00,202.06,202.84,201.97,202.54,28146.0,201.5585,202.3366,201.4687,202.0373,28146.0
2024-08-05 12:30:00,202.52,202.67,201.84,201.96,7580.0,202.0174,202.167,201.3391,201.4588,7580.0
2024-08-05 12:40:00,201.81,202.01,201.27,201.51,13224.0,201.3091,201.5086,200.7705,201.0099,13224.0
2024-08-05 12:50:00,201.33,201.44,200.93,201.22,19930.0,200.8303,200.9401,200.4313,200.7206,19930.0
2024-08-05 13:00:00,201.11,201.16,200.35,200.75,10786.0,200.6109,200.6608,199.8528,200.2518,10786.0
2024-08-05 13:10:00,200.77,200.92,200.57,200.73,10764.0,200.2717,200.4214,200.0722,200.2318,10764.0
2024-08-05 13:20:00,200.75,201.3,200.66,201.0,26854.0,200.2518,200.8004,200.162,200.5012,26854.0
2024-08-05 13:30:00,201.0,201.35,200.85,201.23,12070.0,200.5012,200.8503,200.3515,200.7306,12070.0
2024-08-05 13:40:00,201.21,201.45,201.07,201.37,21695.0,200.7106,200.95,200.571,200.8702,21695.0
2024-08-05 13:50:00,201.37,201.54,200.94,201.23,9600.0,200.8702,201.0398,200.4413,200.7306,9600.0
2024-08-05 14:00:00,201.15,201.38,200.8,201.14,14051.0,200.6508,200.8802,200.3017,200.6408,14051.0
2024-08-05 14:10:00,201.21,201.26,200.82,201.18,15978.0,200.7106,200.7605,200.3216,200.6807,15978.0
2024-08-05 14:20:00,201.18,201.28,200.99,200.99,12254.0,200.6807,200.7805,200.4912,200.4912,12254.0
2024-08-05 14:30:00,200.93,201.17,200.78,200.88,13856.0,200.4313,200.6707,200.2817,200.3815,13856.0
2024-08-05 14:40:00,200.85,201.07,200.38,200.38,18350.0,200.3515,200.571,199.8827,199.8827,18350.0
2024-08-05 14:50:00,200.39,200.83,200.09,200.09,10263.0,199.8927,200.3316,199.5934,199.5934,10263.0
2024-08-05 15:00:00,200.24,200.82,200.23,200.81,23339.0,199.743,200.3216,199.7331,200.3116,23339.0
2024-08-05 15:10:00,200.64,200.99,200.38,200.56,37682.0,200.142,200.4912,199.8827,200.0622,37682.0
2024-08-05 15:20:00,200.5,200.81,200.45,200.66,31196.0,200.0024,200.3116,199.9525,200.162,31196.0
2024-08-05 15:30:00,200.57,200.75,200.0,200.37,51634.0,200.0722,200.2518,199.5036,199.8727,51634.0
2024-08-05 15:40:00,200.34,201.0,200.29,200.99,47613.0,199.8428,200.5012,199.7929,200.4912,47613.0
2024-08-05 15:50:00,200.93,201.92,200.89,201.91,214195.0,200.4313,201.4189,200.3914,201.4089,214195.0
2024-08-06 09:30:00,204.07,204.78,203.17,204.27,25331.0,203.5635,204.2718,202.6658,203.763,25331.0
2024-08-06 09:40:00,204.27,204.59,203.46,204.36,26053.0,203.763,204.0822,202.955,203.8528,26053.0
2024-08-06 09:50:00,204.26,206.07,204.25,204.94,21487.0,203.7531,205.5586,203.7431,204.4314,21487.0
2024-08-06 10:00:00,205.09,206.48,204.57,206.48,18356.0,204.581,205.9676,204.0623,205.9676,18356.0
2024-08-06 10:10:00,206.22,206.63,206.11,206.43,23699.0,205.7082,206.1172,205.5985,205.9177,23699.0
2024-08-06 10:20:00,206.33,207.19,206.26,206.76,20747.0,205.8179,206.6758,205.7481,206.2469,20747.0
2024-08-06 10:30:00,206.91,207.45,206.39,207.45,21495.0,206.3965,206.9351,205.8778,206.9351,21495.0
2024-08-06 10:40:00,207.49,208.97,207.34,208.77,25435.0,206.975,208.4514,206.8254,208.2519,25435.0
2024-08-06 10:50:00,208.77,208.87,208.07,208.15,27274.0,208.2519,208.3516,207.5536,207.6334,27274.0
2024-08-06 11:00:00,208.08,208.5,207.9,208.36,31298.0,207.5636,207.9825,207.384,207.8429,31298.0
2024-08-06 11:10:00,208.22,208.22,207.47,207.58,79981.0,207.7032,207.7032,206.9551,207.0648,79981.0
2024-08-06 11:20:00,207.58,207.58,205.99,206.01,35793.0,207.0648,207.0648,205.4788,205.4987,35793.0
2024-08-06 11:30:00,206.03,207.22,205.78,207.04,42172.0,205.5187,206.7057,205.2693,206.5262,42172.0
2024-08-06 11:40:00,207.06,207.83,206.93,207.83,20750.0,206.5461,207.3142,206.4164,207.3142,20750.0
2024-08-06 11:50:00,207.83,208.36,207.67,208.01,27630.0,207.3142,207.8429,207.1546,207.4938,27630.0
2024-08-06 12:00:00,207.97,208.44,207.81,208.09,15082.0,207.4539,207.9227,207.2943,207.5736,15082.0
2024-08-06 12:10:00,208.07,208.49,207.95,208.3,20486.0,207.5536,207.9726,207.4339,207.783,20486.0
2024-08-06 12:20:00,208.28,208.33,207.81,208.04,11463.0,207.7631,207.813,207.2943,207.5237,11463.0
2024-08-06 12:30:00,208.06,208.2,207.77,208.0,20432.0,207.5436,207.6833,207.2544,207.4838,20432.0
2024-08-06 12:40:00,207.96,208.08,207.38,207.54,22273.0,207.4439,207.5636,206.8653,207.0249,22273.0
2024-08-06 12:50:00,207.59,208.44,207.53,208.17,18184.0,207.0748,207.9227,207.0149,207.6534,18184.0
2024-08-06 13:00:00,208.17,208.57,208.01,208.29,14917.0,207.6534,208.0524,207.4938,207.7731,14917.0
2024-08-06 13:10:00,208.15,208.42,207.88,208.28,20185.0,207.6334,207.9027,207.3641,207.7631,20185.0
2024-08-06 13:20:00,208.29,208.54,208.01,208.39,15426.0,207.7731,208.0224,207.4938,207.8728,15426.0
2024-08-06 13:30:00,208.53,208.89,208.45,208.55,13216.0,208.0125,208.3716,207.9327,208.0324,13216.0
2024-08-06 13:40:00,208.44,208.56,207.87,208.3,12941.0,207.9227,208.0424,207.3541,207.783,12941.0
2024-08-06 13:50:00,208.22,208.3,207.96,208.08,15932.0,207.7032,207.783,207.4439,207.5636,15932.0
2024-08-06 14:00:00,208.11,208.21,207.54,207.62,15725.0,207.5935,207.6933,207.0249,207.1047,15725.0
2024-08-06 14:10:00,207.61,208.09,207.61,207.94,15129.0,207.0948,207.5736,207.0948,207.4239,15129.0
2024-08-06 14:20:00,207.93,208.91,207.93,208.91,24556.0,207.414,208.3915,207.414,208.3915,24556.0
2024-08-06 14:30:00,208.94,209.13,208.53,208.89,38808.0,208.4214,208.611,208.0125,208.3716,38808.0
2024-08-06 14:40:00,208.87,209.16,208.61,209.11,15811.0,208.3516,208.6409,208.0923,208.591,15811.0
2024-08-06 14:50:00,209.09,209.23,208.42,208.48,25678.0,208.5711,208.7107,207.9027,207.9626,25678.0
2024-08-06 15:00:00,208.48,208.48,207.6,208.1,35715.0,207.9626,207.9626,207.0848,207.5835,35715.0
2024-08-06 15:10:00,208.11,208.48,207.59,207.81,34781.0,207.5935,207.9626,207.0748,207.2943,34781.0
2024-08-06 15:20:00,207.84,209.02,207.78,208.69,42985.0,207.3242,208.5013,207.2643,208.1721,42985.0
2024-08-06 15:30:00,208.63,208.87,208.42,208.67,35511.0,208.1122,208.3516,207.9027,208.1521,35511.0
2024-08-06 15:40:00,208.67,208.67,207.87,207.87,62208.0,208.1521,208.1521,207.3541,207.3541,62208.0
2024-08-06 15:50:00,207.83,208.44,207.05,207.07,187380.0,207.3142,207.9227,206.5361,206.5561,187380.0
2024-08-07 09:30:00,207.64,208.64,202.8,202.8,92846.0,207.1247,208.1222,202.2967,202.2967,92846.0
2024-08-07 09:40:00,202.99,203.74,202.31,202.97,68167.0,202.4862,203.2344,201.8079,202.4663,68167.0
2024-08-07 09:50:00,202.97,202.97,201.11,202.03,84776.0,202.4663,202.4663,200.6109,201.5286,84776.0
2024-08-07 10:00:00,202.03,203.42,202.0,203.13,73968.0,201.5286,202.9151,201.4987,202.6259,73968.0
2024-08-07 10:10:00,203.17,204.34,202.66,202.66,46098.0,202.6658,203.8329,202.157,202.157,46098.0
2024-08-07 10:20:00,202.67,204.32,202.63,203.22,47733.0,202.167,203.8129,202.1271,202.7156,47733.0
2024-08-07 10:30:00,203.23,204.44,202.71,203.0,44174.0,202.7256,203.9326,202.2069,202.4962,44174.0
2024-08-07 10:40:00,202.83,205.49,202.83,204.79,38810.0,202.3266,204.98,202.3266,204.2817,38810.0
2024-08-07 10:50:00,204.79,204.84,203.08,203.26,68363.0,204.2817,204.3316,202.576,202.7555,68363.0
2024-08-07 11:00:00,203.15,204.16,203.09,204.12,43476.0,202.6458,203.6533,202.586,203.6134,43476.0
2024-08-07 11:10:00,204.08,204.47,203.01,203.26,36925.0,203.5735,203.9625,202.5062,202.7555,36925.0
2024-08-07 11:20:00,203.26,204.34,203.13,204.18,45514.0,202.7555,203.8329,202.6259,203.6733,45514.0
2024-08-07 11:30:00,204.18,204.87,204.07,204.49,34858.0,203.6733,204.3616,203.5635,203.9825,34858.0
2024-08-07 11:40:00,204.29,204.29,203.16,203.41,31551.0,203.783,203.783,202.6558,202.9052,31551.0
2024-08-07 11:50:00,203.41,203.92,203.18,203.5,34300.0,202.9052,203.4139,202.6757,202.995,34300.0
2024-08-07 12:00:00,203.6,204.29,203.37,204.24,28307.0,203.0947,203.783,202.8653,203.7331,28307.0
2024-08-07 12:10:00,204.24,205.25,204.23,204.67,21151.0,203.7331,204.7406,203.7231,204.162,21151.0
2024-08-07 12:20:00,204.74,206.21,204.59,206.08,22006.0,204.2319,205.6982,204.0822,205.5685,22006.0
2024-08-07 12:30:00,206.08,206.08,205.1,205.4,18742.0,205.5685,205.5685,204.591,204.8902,18742.0
2024-08-07 12:40:00,205.41,205.68,204.9,205.23,26478.0,204.9002,205.1695,204.3915,204.7207,26478.0
2024-08-07 12:50:00,205.23,205.31,204.43,205.17,20129.0,204.7207,204.8005,203.9226,204.6608,20129.0
2024-08-07 13:00:00,204.99,205.33,204.7,205.11,17689.0,204.4813,204.8204,204.192,204.601,17689.0
2024-08-07 13:10:00,205.0,205.0,203.91,204.27,34607.0,204.4912,204.4912,203.4039,203.763,34607.0
2024-08-07 13:20:00,204.47,205.35,204.28,204.78,40057.0,203.9625,204.8404,203.773,204.2718,40057.0
2024-08-07 13:30:00,204.78,205.15,204.61,204.85,30316.0,204.2718,204.6409,204.1022,204.3416,30316.0
2024-08-07 13:40:00,204.93,204.98,203.82,204.41,41132.0,204.4214,204.4713,203.3142,203.9027,41132.0
2024-08-07 13:50:00,204.35,204.35,203.87,204.14,22675.0,203.8428,203.8428,203.364,203.6334,22675.0
2024-08-07 14:00:00,204.14,204.34,203.75,204.26,54018.0,203.6334,203.8329,203.2443,203.7531,54018.0
2024-08-07 14:10:00,204.38,204.56,203.91,204.32,65796.0,203.8728,204.0523,203.4039,203.8129,65796.0
2024-08-07 14:20:00,204.25,204.75,204.05,204.39,49957.0,203.7431,204.2418,203.5436,203.8827,49957.0
2024-08-07 14:30:00,204.39,204.61,204.1,204.18,27423.0,203.8827,204.1022,203.5935,203.6733,27423.0
2024-08-07 14:40:00,204.23,205.11,204.23,204.75,63314.0,203.7231,204.601,203.7231,204.2418,63314.0
2024-08-07 14:50:00,204.75,205.08,204.65,204.93,48583.0,204.2418,204.571,204.1421,204.4214,48583.0
2024-08-07 15:00:00,204.93,205.31,204.69,205.05,40011.0,204.4214,204.8005,204.182,204.5411,40011.0
2024-08-07 15:10:00,205.05,205.14,204.43,204.58,37138.0,204.5411,204.6309,203.9226,204.0723,37138.0
2024-08-07 15:20:00,204.5,205.23,204.34,204.7,53747.0,203.9925,204.7207,203.8329,204.192,53747.0
2024-08-07 15:30:00,204.69,204.99,204.33,204.89,57518.0,204.182,204.4813,203.8229,204.3815,57518.0
2024-08-07 15:40:00,204.89,204.94,204.12,204.71,82858.0,204.3815,204.4314,203.6134,204.2019,82858.0
2024-08-07 15:50:00,204.7,204.79,203.32,203.52,265872.0,204.192,204.2817,202.8154,203.0149,265872.0
2024-08-08 09:30:00,203.17,205.66,203.17,204.76,47390.0,202.6658,205.1496,202.6658,204.2518,47390.0
2024-08-08 09:40:00,204.78,205.38,204.2,204.31,58781.0,204.2718,204.8703,203.6932,203.8029,58781.0
2024-08-08 09:50:00,204.33,205.72,204.0,205.37,13434.0,203.8229,205.2094,203.4937,204.8603,13434.0
2024-08-08 10:00:00,205.37,206.19,204.71,204.9,17308.0,204.8603,205.6783,204.2019,204.3915,17308.0
2024-08-08 10:10:00,204.87,205.29,204.57,205.13,21066.0,204.3616,204.7805,204.0623,204.6209,21066.0
2024-08-08 10:20:00,205.12,205.58,204.7,205.5,29343.0,204.6109,205.0698,204.192,204.99,29343.0
2024-08-08 10:30:00,205.44,205.79,205.1,205.54,16203.0,204.9301,205.2793,204.591,205.0299,16203.0
2024-08-08 10:40:00,205.54,205.59,205.09,205.54,18398.0,205.0299,205.0798,204.581,205.0299,18398.0
2024-08-08 10:50:00,205.54,206.18,205.44,206.13,15991.0,205.0299,205.6683,204.9301,205.6184,15991.0
2024-08-08 11:00:00,206.12,206.46,206.0,206.2,32337.0,205.6084,205.9476,205.4887,205.6882,32337.0
2024-08-08 11:10:00,206.17,206.17,205.21,205.62,34085.0,205.6583,205.6583,204.7007,205.1097,34085.0
2024-08-08 11:20:00,205.73,206.38,205.73,205.99,21944.0,205.2194,205.8678,205.2194,205.4788,21944.0
2024-08-08 11:30:00,206.1,206.21,205.47,205.47,22513.0,205.5885,205.6982,204.9601,204.9601,22513.0
2024-08-08 11:40:00,205.47,205.65,205.12,205.19,9993.0,204.9601,205.1396,204.6109,204.6808,9993.0
2024-08-08 11:50:00,205.19,205.41,205.12,205.28,14438.0,204.6808,204.9002,204.6109,204.7705,14438.0
2024-08-08 12:00:00,205.25,205.98,205.16,205.93,20860.0,204.7406,205.4688,204.6508,205.4189,20860.0
2024-08-08 12:10:00,205.92,206.1,205.82,206.04,17038.0,205.4089,205.5885,205.3092,205.5286,17038.0
2024-08-08 12:20:00,206.05,206.5,205.98,206.09,28795.0,205.5386,205.9875,205.4688,205.5785,28795.0
2024-08-08 12:30:00,206.09,206.11,205.56,205.6,12010.0,205.5785,205.5985,205.0498,205.0897,12010.0
2024-08-08 12:40:00,205.55,206.1,205.54,205.9,9739.0,205.0399,205.5885,205.0299,205.389,9739.0
2024-08-08 12:50:00,205.86,206.08,205.65,205.65,5563.0,205.3491,205.5685,205.1396,205.1396,5563.0
2024-08-08 13:00:00,205.6,205.69,205.17,205.62,14179.0,205.0897,205.1795,204.6608,205.1097,14179.0
2024-08-08 13:10:00,205.67,205.96,205.66,205.96,11301.0,205.1596,205.4488,205.1496,205.4488,11301.0
2024-08-08 13:20:00,206.06,206.41,206.06,206.4,9858.0,205.5486,205.8977,205.5486,205.8878,9858.0
2024-08-08 13:30:00,206.4,206.44,206.16,206.26,14058.0,205.8878,205.9277,205.6483,205.7481,14058.0
2024-08-08 13:40:00,206.2,206.43,205.98,206.07,8355.0,205.6882,205.9177,205.4688,205.5586,8355.0
2024-08-08 13:50:00,205.95,206.23,205.9,206.01,16718.0,205.4389,205.7182,205.389,205.4987,16718.0
2024-08-08 14:00:00,205.95,206.41,205.84,206.1,18161.0,205.4389,205.8977,205.3291,205.5885,18161.0
2024-08-08 14:10:00,206.22,206.31,205.99,206.22,19153.0,205.7082,205.798,205.4788,205.7082,19153.0
2024-08-08 14:20:00,206.15,206.22,205.61,205.83,29735.0,205.6384,205.7082,205.0997,205.3192,29735.0
2024-08-08 14:30:00,205.84,206.09,205.46,205.68,36483.0,205.3291,205.5785,204.9501,205.1695,36483.0
2024-08-08 14:40:00,205.61,206.15,205.52,205.88,18726.0,205.0997,205.6384,205.0099,205.369,18726.0
2024-08-08 14:50:00,205.88,206.05,205.66,206.01,20417.0,205.369,205.5386,205.1496,205.4987,20417.0
2024-08-08 15:00:00,205.94,206.04,205.49,205.81,28010.0,205.4289,205.5286,204.98,205.2992,28010.0
2024-08-08 15:10:00,205.8,206.26,205.61,205.61,31544.0,205.2892,205.7481,205.0997,205.0997,31544.0
2024-08-08 15:20:00,205.79,206.12,205.61,205.61,27691.0,205.2793,205.6084,205.0997,205.0997,27691.0
2024-08-08 15:30:00,205.61,205.71,204.84,205.02,25809.0,205.0997,205.1995,204.3316,204.5112,25809.0
2024-08-08 15:40:00,205.02,205.72,205.01,205.36,42253.0,204.5112,205.2094,204.5012,204.8503,42253.0
2024-08-08 15:50:00,205.37,205.56,204.94,205.15,245076.0,204.8603,205.0498,204.4314,204.6409,245076.0
2024-08-09 09:30:00,205.2,206.43,205.09,205.33,20502.0,204.6907,205.9177,204.581,204.8204,20502.0
2024-08-09 09:40:00,205.12,205.79,204.51,205.28,27175.0,204.6109,205.2793,204.0024,204.7705,27175.0
2024-08-09 09:50:00,205.27,206.41,204.93,206.41,6705.0,204.7606,205.8977,204.4214,205.8977,6705.0
2024-08-09 10:00:00,206.35,207.55,206.17,206.24,22496.0,205.8379,207.0349,205.6583,205.7282,22496.0
2024-08-09 10:10:00,206.1,206.37,205.44,205.78,14363.0,205.5885,205.8578,204.9301,205.2693,14363.0
2024-08-09 10:20:00,205.89,205.93,205.49,205.68,11292.0,205.379,205.4189,204.98,205.1695,11292.0
2024-08-09 10:30:00,205.68,205.87,205.21,205.79,12845.0,205.1695,205.3591,204.7007,205.2793,12845.0
2024-08-09 10:40:00,205.8,206.22,205.73,206.12,17010.0,205.2892,205.7082,205.2194,205.6084,17010.0
2024-08-09 10:50:00,206.13,206.49,206.04,206.31,10398.0,205.6184,205.9775,205.5286,205.798,10398.0
2024-08-09 11:00:00,206.31,206.92,206.29,206.77,10564.0,205.798,206.4065,205.778,206.2568,10564.0
2024-08-09 11:10:00,206.78,206.96,206.37,206.44,7896.0,206.2668,206.4464,205.8578,205.9277,7896.0
2024-08-09 11:20:00,206.45,206.5,206.16,206.17,16243.0,205.9376,205.9875,205.6483,205.6583,16243.0
2024-08-09 11:30:00,206.21,206.46,206.02,206.02,8251.0,205.6982,205.9476,205.5087,205.5087,8251.0
2024-08-09 11:40:00,206.13,206.55,205.98,206.53,8828.0,205.6184,206.0374,205.4688,206.0174,8828.0
2024-08-09 11:50:00,206.48,206.54,206.02,206.11,7490.0,205.9676,206.0274,205.5087,205.5985,7490.0
2024-08-09 12:00:00,206.0,206.37,205.99,206.26,8578.0,205.4887,205.8578,205.4788,205.7481,8578.0
2024-08-09 12:10:00,206.34,206.57,206.26,206.48,7631.0,205.8279,206.0573,205.7481,205.9676,7631.0
2024-08-09 12:20:00,206.45,206.67,206.29,206.47,6848.0,205.9376,206.1571,205.778,205.9576,6848.0
2024-08-09 12:30:00,206.65,206.79,206.48,206.65,12436.0,206.1371,206.2768,205.9676,206.1371,12436.0
2024-08-09 12:40:00,206.65,206.78,206.31,206.68,8705.0,206.1371,206.2668,205.798,206.1671,8705.0
2024-08-09 12:50:00,206.74,206.77,206.24,206.62,14007.0,206.2269,206.2568,205.7282,206.1072,14007.0
2024-08-09 13:00:00,206.59,207.13,206.58,207.09,10917.0,206.0773,206.6159,206.0673,206.576,10917.0
2024-08-09 13:10:00,207.09,207.72,207.03,207.6,15924.0,206.576,207.2045,206.5162,207.0848,15924.0
2024-08-09 13:20:00,207.61,208.12,207.61,208.07,12021.0,207.0948,207.6035,207.0948,207.5536,12021.0
2024-08-09 13:30:00,208.15,208.26,207.9,207.99,7164.0,207.6334,207.7431,207.384,207.4738,7164.0
2024-08-09 13:40:00,207.99,208.05,207.66,207.67,5503.0,207.4738,207.5337,207.1446,207.1546,5503.0
2024-08-09 13:50:00,207.67,207.72,207.27,207.5,9889.0,207.1546,207.2045,206.7556,206.985,9889.0
2024-08-09 14:00:00,207.41,207.6,206.92,207.05,9956.0,206.8952,207.0848,206.4065,206.5361,9956.0
2024-08-09 14:10:00,207.03,207.03,206.57,206.84,7434.0,206.5162,206.5162,206.0573,206.3267,7434.0
2024-08-09 14:20:00,206.9,206.93,206.5,206.58,5153.0,206.3865,206.4164,205.9875,206.0673,5153.0
2024-08-09 14:30:00,206.61,206.86,206.52,206.82,7303.0,206.0972,206.3466,206.0075,206.3067,7303.0
2024-08-09 14:40:00,206.86,207.02,206.59,206.93,6784.0,206.3466,206.5062,206.0773,206.4164,6784.0
2024-08-09 14:50:00,206.97,207.0,206.39,206.69,8221.0,206.4563,206.4863,205.8778,206.177,8221.0
2024-08-09 15:00:00,206.7,206.7,206.3,206.41,5861.0,206.187,206.187,205.788,205.8977,5861.0
2024-08-09 15:10:00,206.4,206.66,206.33,206.61,12995.0,205.8878,206.1471,205.8179,206.0972,12995.0
2024-08-09 15:20:00,206.57,206.57,206.18,206.18,19070.0,206.0573,206.0573,205.6683,205.6683,19070.0
2024-08-09 15:30:00,206.25,206.59,206.18,206.27,18607.0,205.7381,206.0773,205.6683,205.7581,18607.0
2024-08-09 15:40:00,206.31,206.41,206.04,206.18,24378.0,205.798,205.8977,205.5286,205.6683,24378.0
2024-08-09 15:50:00,206.22,206.58,206.0,206.25,133052.0,205.7082,206.0673,205.4887,205.7381,133052.0
2024-08-12 09:30:00,206.41,206.75,205.39,206.03,38578.0,205.8977,206.2369,204.8803,205.5187,38578.0
2024-08-12 09:40:00,206.0,206.65,205.65,205.66,11320.0,205.4887,206.1371,205.1396,205.1496,11320.0
2024-08-12 09:50:00,205.81,205.89,204.95,204.97,6603.0,205.2992,205.379,204.4414,204.4613,6603.0
2024-08-12 10:00:00,205.07,205.5,204.9,205.4,33408.0,204.5611,204.99,204.3915,204.8902,33408.0
2024-08-12 10:10:00,205.39,205.64,205.3,205.48,26455.0,204.8803,205.1296,204.7905,204.97,26455.0
2024-08-12 10:20:00,205.59,205.89,205.46,205.55,23949.0,205.0798,205.379,204.9501,205.0399,23949.0
2024-08-12 10:30:00,205.55,206.17,205.48,205.95,10256.0,205.0399,205.6583,204.97,205.4389,10256.0
2024-08-12 10:40:00,205.95,206.16,205.84,206.0,16429.0,205.4389,205.6483,205.3291,205.4887,16429.0
2024-08-12 10:50:00,205.94,206.31,205.83,206.3,33581.0,205.4289,205.798,205.3192,205.788,33581.0
2024-08-12 11:00:00,206.32,206.72,206.32,206.47,13972.0,205.808,206.207,205.808,205.9576,13972.0
2024-08-12 11:10:00,206.47,206.62,206.21,206.34,7900.0,205.9576,206.1072,205.6982,205.8279,7900.0
2024-08-12 11:20:00,206.42,206.45,205.35,205.53,24955.0,205.9077,205.9376,204.8404,205.0199,24955.0
2024-08-12 11:30:00,205.59,205.87,205.25,205.77,22830.0,205.0798,205.3591,204.7406,205.2593,22830.0
2024-08-12 11:40:00,205.69,206.03,205.34,206.02,14626.0,205.1795,205.5187,204.8304,205.5087,14626.0
2024-08-12 11:50:00,206.02,206.39,205.97,206.35,27848.0,205.5087,205.8778,205.4588,205.8379,27848.0
2024-08-12 12:00:00,206.28,207.0,206.21,206.63,13620.0,205.7681,206.4863,205.6982,206.1172,13620.0
2024-08-12 12:10:00,206.77,206.81,206.51,206.51,6173.0,206.2568,206.2967,205.9975,205.9975,6173.0
2024-08-12 12:20:00,206.63,206.63,206.23,206.58,20115.0,206.1172,206.1172,205.7182,206.0673,20115.0
2024-08-12 12:30:00,206.63,206.85,206.51,206.85,18347.0,206.1172,206.3366,205.9975,206.3366,18347.0
2024-08-12 12:40:00,206.81,206.94,206.54,206.71,10187.0,206.2967,206.4264,206.0274,206.197,10187.0
2024-08-12 12:50:00,206.71,206.89,206.45,206.51,13651.0,206.197,206.3765,205.9376,205.9975,13651.0
2024-08-12 13:00:00,206.52,206.56,206.21,206.52,15929.0,206.0075,206.0474,205.6982,206.0075,15929.0
2024-08-12 13:10:00,206.52,206.52,206.28,206.31,14195.0,206.0075,206.0075,205.7681,205.798,14195.0
2024-08-12 13:20:00,206.41,206.65,205.98,206.22,13896.0,205.8977,206.1371,205.4688,205.7082,13896.0
2024-08-12 13:30:00,206.21,206.23,205.62,205.62,10163.0,205.6982,205.7182,205.1097,205.1097,10163.0
2024-08-12 13:40:00,205.81,205.83,205.52,205.64,9972.0,205.2992,205.3192,205.0099,205.1296,9972.0
2024-08-12 13:50:00,205.62,205.62,205.13,205.13,3408.0,205.1097,205.1097,204.6209,204.6209,3408.0
2024-08-12 14:00:00,205.15,205.54,205.05,205.21,18322.0,204.6409,205.0299,204.5411,204.7007,18322.0
2024-08-12 14:10:00,205.25,205.77,205.25,205.5,7200.0,204.7406,205.2593,204.7406,204.99,7200.0
2024-08-12 14:20:00,205.61,205.7,205.43,205.52,15280.0,205.0997,205.1895,204.9202,205.0099,15280.0
2024-08-12 14:30:00,205.43,205.48,205.19,205.33,7656.0,204.9202,204.97,204.6808,204.8204,7656.0
2024-08-12 14:40:00,205.27,205.32,205.08,205.17,6567.0,204.7606,204.8104,204.571,204.6608,6567.0
2024-08-12 14:50:00,205.17,205.37,205.15,205.37,5456.0,204.6608,204.8603,204.6409,204.8603,5456.0
2024-08-12 15:00:00,205.32,205.33,205.11,205.21,7272.0,204.8104,204.8204,204.601,204.7007,7272.0
2024-08-12 15:10:00,205.3,205.54,205.23,205.44,7600.0,204.7905,205.0299,204.7207,204.9301,7600.0
2024-08-12 15:20:00,205.44,205.44,205.1,205.15,9484.0,204.9301,204.9301,204.591,204.6409,9484.0
2024-08-12 15:30:00,205.19,205.35,205.04,205.08,10788.0,204.6808,204.8404,204.5311,204.571,10788.0
2024-08-12 15:40:00,205.03,205.38,204.91,205.18,27346.0,204.5212,204.8703,204.4015,204.6708,27346.0
2024-08-12 15:50:00,205.26,205.68,205.22,205.61,120511.0,204.7506,205.1695,204.7107,205.0997,120511.0
2024-08-13 09:30:00,206.52,206.67,206.02,206.21,17053.0,206.0075,206.1571,205.5087,205.6982,17053.0
2024-08-13 09:40:00,206.15,206.63,206.0,206.3,15843.0,205.6384,206.1172,205.4887,205.788,15843.0
2024-08-13 09:50:00,206.24,206.49,205.57,205.68,9559.0,205.7282,205.9775,205.0598,205.1695,9559.0
2024-08-13 10:00:00,205.61,205.61,204.76,205.11,35833.0,205.0997,205.0997,204.2518,204.601,35833.0
2024-08-13 10:10:00,204.92,205.29,204.78,205.04,9595.0,204.4114,204.7805,204.2718,204.5311,9595.0
2024-08-13 10:20:00,205.09,205.22,204.89,205.0,16153.0,204.581,204.7107,204.3815,204.4912,16153.0
2024-08-13 10:30:00,205.13,205.14,204.86,205.0,16167.0,204.6209,204.6309,204.3516,204.4912,16167.0
2024-08-13 10:40:00,205.09,205.24,204.91,205.07,25179.0,204.581,204.7306,204.4015,204.5611,25179.0
2024-08-13 10:50:00,205.07,205.26,204.88,204.93,36674.0,204.5611,204.7506,204.3715,204.4214,36674.0
2024-08-13 11:00:00,205.02,205.06,204.74,204.85,19843.0,204.5112,204.5511,204.2319,204.3416,19843.0
2024-08-13 11:10:00,204.85,205.15,204.82,205.02,27788.0,204.3416,204.6409,204.3117,204.5112,27788.0
2024-08-13 11:20:00,205.05,205.05,204.83,204.9,9124.0,204.5411,204.5411,204.3216,204.3915,9124.0
2024-08-13 11:30:00,204.9,205.01,204.75,204.89,55591.0,204.3915,204.5012,204.2418,204.3815,55591.0
2024-08-13 11:40:00,204.89,204.99,204.55,204.63,9658.0,204.3815,204.4813,204.0423,204.1221,9658.0
2024-08-13 11:50:00,204.59,205.08,204.56,204.93,17895.0,204.0822,204.571,204.0523,204.4214,17895.0
2024-08-13 12:00:00,204.85,205.01,204.75,204.98,11283.0,204.3416,204.5012,204.2418,204.4713,11283.0
2024-08-13 12:10:00,204.81,205.01,204.76,204.82,4987.0,204.3017,204.5012,204.2518,204.3117,4987.0
2024-08-13 12:20:00,204.77,204.94,204.66,204.77,27088.0,204.2618,204.4314,204.1521,204.2618,27088.0
2024-08-13 12:30:00,204.77,204.89,204.6,204.89,16841.0,204.2618,204.3815,204.0922,204.3815,16841.0
2024-08-13 12:40:00,204.9,205.18,204.9,205.11,31382.0,204.3915,204.6708,204.3915,204.601,31382.0
2024-08-13 12:50:00,205.11,205.21,205.0,205.08,25467.0,204.601,204.7007,204.4912,204.571,25467.0
2024-08-13 13:00:00,205.07,205.09,204.9,205.01,47872.0,204.5611,204.581,204.3915,204.5012,47872.0
2024-08-13 13:10:00,205.01,205.07,204.89,205.01,30295.0,204.5012,204.5611,204.3815,204.5012,30295.0
2024-08-13 13:20:00,204.97,205.1,204.97,205.04,39107.0,204.4613,204.591,204.4613,204.5311,39107.0
2024-08-13 13:30:00,205.04,205.14,205.01,205.07,10605.0,204.5311,204.6309,204.5012,204.5611,10605.0
2024-08-13 13:40:00,205.07,205.11,204.82,205.01,14977.0,204.5611,204.601,204.3117,204.5012,14977.0
2024-08-13 13:50:00,205.11,205.27,205.06,205.14,15614.0,204.601,204.7606,204.5511,204.6309,15614.0
2024-08-13 14:00:00,205.24,205.34,205.1,205.27,16387.0,204.7306,204.8304,204.591,204.7606,16387.0
2024-08-13 14:10:00,205.33,205.43,205.24,205.24,11511.0,204.8204,204.9202,204.7306,204.7306,11511.0
2024-08-13 14:20:00,205.28,205.39,205.21,205.33,11386.0,204.7705,204.8803,204.7007,204.8204,11386.0
2024-08-13 14:30:00,205.32,205.37,205.25,205.3,17611.0,204.8104,204.8603,204.7406,204.7905,17611.0
2024-08-13 14:40:00,205.31,205.34,205.11,205.31,8943.0,204.8005,204.8304,204.601,204.8005,8943.0
2024-08-13 14:50:00,205.27,205.32,205.17,205.2,18793.0,204.7606,204.8104,204.6608,204.6907,18793.0
2024-08-13 15:00:00,205.23,205.34,204.98,205.09,18833.0,204.7207,204.8304,204.4713,204.581,18833.0
2024-08-13 15:10:00,205.12,205.13,204.94,204.97,10460.0,204.6109,204.6209,204.4314,204.4613,10460.0
2024-08-13 15:20:00,204.94,205.15,204.89,205.06,13420.0,204.4314,204.6409,204.3815,204.5511,13420.0
2024-08-13 15:30:00,205.05,205.06,204.92,205.0,11153.0,204.5411,204.5511,204.4114,204.4912,11153.0
2024-08-13 15:40:00,204.96,205.16,204.89,205.15,43761.0,204.4513,204.6508,204.3815,204.6409,43761.0
2024-08-13 15:50:00,205.09,205.29,204.78,204.84,193668.0,204.581,204.7805,204.2718,204.3316,193668.0
2024-08-14 09:30:00,204.28,205.77,204.02,204.99,47398.0,203.773,205.2593,203.5137,204.4813,47398.0
2024-08-14 09:40:00,205.2,205.64,205.17,205.58,48570.0,204.6907,205.1296,204.6608,205.0698,48570.0
2024-08-14 09:50:00,205.58,206.41,205.48,206.18,22758.0,205.0698,205.8977,204.97,205.6683,22758.0
2024-08-14 10:00:00,205.92,206.28,205.62,206.0,44567.0,205.4089,205.7681,205.1097,205.4887,44567.0
2024-08-14 10:10:00,206.0,206.05,205.76,205.89,5031.0,205.4887,205.5386,205.2493,205.379,5031.0
2024-08-14 10:20:00,205.89,206.12,205.63,206.04,25032.0,205.379,205.6084,205.1197,205.5286,25032.0
2024-08-14 10:30:00,206.11,206.11,205.08,205.67,17519.0,205.5985,205.5985,204.571,205.1596,17519.0
2024-08-14 10:40:00,205.69,205.93,205.55,205.85,106700.0,205.1795,205.4189,205.0399,205.3391,106700.0
2024-08-14 10:50:00,205.83,206.3,205.76,206.14,31174.0,205.3192,205.788,205.2493,205.6284,31174.0
2024-08-14 11:00:00,206.23,206.23,205.87,205.92,16270.0,205.7182,205.7182,205.3591,205.4089,16270.0
2024-08-14 11:10:00,205.96,206.34,205.92,206.25,23631.0,205.4488,205.8279,205.4089,205.7381,23631.0
2024-08-14 11:20:00,206.28,206.38,206.04,206.26,33962.0,205.7681,205.8678,205.5286,205.7481,33962.0
2024-08-14 11:30:00,206.39,206.59,206.26,206.52,11118.0,205.8778,206.0773,205.7481,206.0075,11118.0
2024-08-14 11:40:00,206.58,206.67,206.45,206.64,6099.0,206.0673,206.1571,205.9376,206.1272,6099.0
2024-08-14 11:50:00,206.65,206.79,206.58,206.71,9885.0,206.1371,206.2768,206.0673,206.197,9885.0
2024-08-14 12:00:00,206.71,206.91,206.62,206.62,9304.0,206.197,206.3965,206.1072,206.1072,9304.0
2024-08-14 12:10:00,206.63,207.0,206.63,206.68,8122.0,206.1172,206.4863,206.1172,206.1671,8122.0
2024-08-14 12:20:00,206.69,206.69,205.96,206.11,6442.0,206.177,206.177,205.4488,205.5985,6442.0
2024-08-14 12:30:00,206.11,206.54,206.1,206.42,13924.0,205.5985,206.0274,205.5885,205.9077,13924.0
2024-08-14 12:40:00,206.42,206.45,206.09,206.14,7811.0,205.9077,205.9376,205.5785,205.6284,7811.0
2024-08-14 12:50:00,206.19,206.72,206.19,206.59,8936.0,205.6783,206.207,205.6783,206.0773,8936.0
2024-08-14 13:00:00,206.56,206.62,206.48,206.62,5400.0,206.0474,206.1072,205.9676,206.1072,5400.0
2024-08-14 13:10:00,206.61,206.61,206.23,206.59,9592.0,206.0972,206.0972,205.7182,206.0773,9592.0
2024-08-14 13:20:00,206.65,206.82,206.57,206.68,9997.0,206.1371,206.3067,206.0573,206.1671,9997.0
2024-08-14 13:30:00,206.68,206.71,205.99,206.12,17382.0,206.1671,206.197,205.4788,205.6084,17382.0
2024-08-14 13:40:00,206.12,206.36,205.95,206.36,40728.0,205.6084,205.8479,205.4389,205.8479,40728.0
2024-08-14 13:50:00,206.32,206.73,206.26,206.67,11067.0,205.808,206.2169,205.7481,206.1571,11067.0
2024-08-14 14:00:00,206.69,206.88,206.48,206.66,10732.0,206.177,206.3666,205.9676,206.1471,10732.0
2024-08-14 14:10:00,206.65,206.71,206.51,206.51,12660.0,206.1371,206.197,205.9975,205.9975,12660.0
2024-08-14 14:20:00,206.51,206.71,206.47,206.58,5034.0,205.9975,206.197,205.9576,206.0673,5034.0
2024-08-14 14:30:00,206.66,206.8,206.51,206.8,6809.0,206.1471,206.2868,205.9975,206.2868,6809.0
2024-08-14 14:40:00,206.85,207.14,206.85,207.05,9907.0,206.3366,206.6259,206.3366,206.5361,9907.0
2024-08-14 14:50:00,207.06,207.28,206.88,207.24,26304.0,206.5461,206.7656,206.3666,206.7257,26304.0
2024-08-14 15:00:00,207.26,207.35,207.15,207.28,9943.0,206.7456,206.8354,206.6359,206.7656,9943.0
2024-08-14 15:10:00,207.29,207.34,206.94,206.99,8852.0,206.7755,206.8254,206.4264,206.4763,8852.0
2024-08-14 15:20:00,206.95,207.08,206.78,206.87,10096.0,206.4364,206.5661,206.2668,206.3566,10096.0
2024-08-14 15:30:00,206.86,207.1,206.53,206.74,15075.0,206.3466,206.586,206.0174,206.2269,15075.0
2024-08-14 15:40:00,206.66,207.29,206.42,207.19,31512.0,206.1471,206.7755,205.9077,206.6758,31512.0
2024-08-14 15:50:00,207.26,207.93,206.89,207.66,159453.0,206.7456,207.414,206.3765,207.1446,159453.0
2024-08-15 09:30:00,209.44,210.92,209.09,210.77,61427.0,208.9202,210.3965,208.5711,210.2469,61427.0
2024-08-15 09:40:00,210.77,211.2,210.19,210.72,44352.0,210.2469,210.6758,209.6683,210.197,44352.0
2024-08-15 09:50:00,210.66,211.26,210.45,210.67,61186.0,210.1372,210.7357,209.9277,210.1472,61186.0
2024-08-15 10:00:00,210.76,210.87,210.06,210.61,31363.0,210.2369,210.3467,209.5387,210.0873,31363.0
2024-08-15 10:10:00,210.67,210.67,209.88,210.26,17480.0,210.1472,210.1472,209.3591,209.7382,17480.0
2024-08-15 10:20:00,210.26,210.39,210.07,210.21,10699.0,209.7382,209.8679,209.5486,209.6883,10699.0
2024-08-15 10:30:00,210.39,210.39,209.41,209.49,20555.0,209.8679,209.8679,208.8903,208.9701,20555.0
2024-08-15 10:40:00,209.49,209.64,209.16,209.46,16426.0,208.9701,209.1197,208.6409,208.9402,16426.0
2024-08-15 10:50:00,209.41,209.67,209.35,209.51,12916.0,208.8903,209.1496,208.8304,208.99,12916.0
2024-08-15 11:00:00,209.5,210.04,209.49,210.04,11923.0,208.9801,209.5187,208.9701,209.5187,11923.0
2024-08-15 11:10:00,209.95,210.48,209.8,210.11,21156.0,209.4289,209.9576,209.2793,209.5885,21156.0
2024-08-15 11:20:00,210.2,210.31,209.73,209.85,18594.0,209.6783,209.788,209.2095,209.3292,18594.0
2024-08-15 11:30:00,209.92,210.08,209.82,210.02,8039.0,209.399,209.5586,209.2993,209.4988,8039.0
2024-08-15 11:40:00,209.93,210.5,209.88,210.5,17063.0,209.409,209.9776,209.3591,209.9776,17063.0
2024-08-15 11:50:00,210.45,210.65,210.24,210.24,9534.0,209.9277,210.1272,209.7182,209.7182,9534.0
2024-08-15 12:00:00,210.29,210.33,209.87,210.18,12670.0,209.7681,209.808,209.3491,209.6584,12670.0
2024-08-15 12:10:00,210.25,210.48,210.15,210.4,6434.0,209.7282,209.9576,209.6284,209.8778,6434.0
2024-08-15 12:20:00,210.38,210.69,210.35,210.69,16392.0,209.8579,210.1671,209.828,210.1671,16392.0
2024-08-15 12:30:00,210.68,210.78,210.29,210.29,11470.0,210.1571,210.2569,209.7681,209.7681,11470.0
2024-08-15 12:40:00,210.37,210.37,209.76,210.11,17266.0,209.8479,209.8479,209.2394,209.5885,17266.0
2024-08-15 12:50:00,210.17,210.64,209.87,210.45,25603.0,209.6484,210.1172,209.3491,209.9277,25603.0
2024-08-15 13:00:00,210.29,210.51,210.24,210.5,9276.0,209.7681,209.9876,209.7182,209.9776,9276.0
2024-08-15 13:10:00,210.53,210.89,210.53,210.73,24354.0,210.0075,210.3666,210.0075,210.207,24354.0
2024-08-15 13:20:00,210.76,210.81,210.5,210.57,3170.0,210.2369,210.2868,209.9776,210.0474,3170.0
2024-08-15 13:30:00,210.63,210.87,210.52,210.81,6406.0,210.1073,210.3467,209.9975,210.2868,6406.0
2024-08-15 13:40:00,210.72,210.99,210.46,210.8,22280.0,210.197,210.4664,209.9377,210.2768,22280.0
2024-08-15 13:50:00,210.8,211.14,210.76,211.02,14871.0,210.2768,210.616,210.2369,210.4963,14871.0
2024-08-15 14:00:00,210.99,211.21,210.8,211.04,31441.0,210.4664,210.6858,210.2768,210.5162,31441.0
2024-08-15 14:10:00,210.95,210.99,210.51,210.64,12975.0,210.4265,210.4664,209.9876,210.1172,12975.0
2024-08-15 14:20:00,210.63,210.66,210.51,210.52,9461.0,210.1073,210.1372,209.9876,209.9975,9461.0
2024-08-15 14:30:00,210.56,210.77,210.5,210.53,13892.0,210.0374,210.2469,209.9776,210.0075,13892.0
2024-08-15 14:40:00,210.53,210.78,210.49,210.74,17427.0,210.0075,210.2569,209.9676,210.217,17427.0
2024-08-15 14:50:00,210.7,210.7,210.39,210.5,11216.0,210.1771,210.1771,209.8679,209.9776,11216.0
2024-08-15 15:00:00,210.45,210.57,210.13,210.4,72530.0,209.9277,210.0474,209.6085,209.8778,72530.0
2024-08-15 15:10:00,210.4,210.59,210.3,210.41,18354.0,209.8778,210.0674,209.7781,209.8878,18354.0
2024-08-15 15:20:00,210.4,210.62,210.38,210.52,15162.0,209.8778,210.0973,209.8579,209.9975,15162.0
2024-08-15 15:30:00,210.49,210.55,210.13,210.34,54408.0,209.9676,210.0275,209.6085,209.818,54408.0
2024-08-15 15:40:00,210.4,210.76,210.29,210.4,49221.0,209.8778,210.2369,209.7681,209.8778,49221.0
2024-08-15 15:50:00,210.4,210.69,210.13,210.58,153361.0,209.8778,210.1671,209.6085,210.0574,153361.0
2024-08-16 09:30:00,210.42,211.01,210.36,211.0,46870.0,209.8978,210.4863,209.8379,210.4763,46870.0
2024-08-16 09:40:00,211.21,211.51,210.9,211.17,20109.0,210.6858,210.9851,210.3766,210.6459,20109.0
2024-08-16 09:50:00,211.26,211.43,210.65,210.68,22917.0,210.7357,210.9053,210.1272,210.1571,22917.0
2024-08-16 10:00:00,210.79,211.11,209.94,210.06,13182.0,210.2669,210.5861,209.419,209.5387,13182.0
2024-08-16 10:10:00,210.06,210.8,209.97,210.59,14648.0,209.5387,210.2768,209.4489,210.0674,14648.0
2024-08-16 10:20:00,210.6,210.88,210.27,210.64,7366.0,210.0773,210.3566,209.7481,210.1172,7366.0
2024-08-16 10:30:00,210.63,210.72,210.14,210.58,18444.0,210.1073,210.197,209.6185,210.0574,18444.0
2024-08-16 10:40:00,210.58,211.28,210.47,211.01,32106.0,210.0574,210.7556,209.9477,210.4863,32106.0
2024-08-16 10:50:00,211.08,211.92,211.02,211.76,28065.0,210.5561,211.3941,210.4963,211.2345,28065.0
2024-08-16 11:00:00,211.76,212.03,211.63,211.76,31379.0,211.2345,211.5038,211.1048,211.2345,31379.0
2024-08-16 11:10:00,211.78,212.03,211.66,211.9,19399.0,211.2544,211.5038,211.1347,211.3741,19399.0
2024-08-16 11:20:00,211.9,212.36,211.81,212.16,29317.0,211.3741,211.833,211.2843,211.6335,29317.0
2024-08-16 11:30:00,212.13,212.36,212.06,212.26,15308.0,211.6035,211.833,211.5337,211.7332,15308.0
2024-08-16 11:40:00,212.21,212.26,212.07,212.12,10967.0,211.6833,211.7332,211.5437,211.5936,10967.0
2024-08-16 11:50:00,212.16,212.28,212.08,212.16,5452.0,211.6335,211.7532,211.5537,211.6335,5452.0
2024-08-16 12:00:00,212.16,212.31,211.98,212.31,6563.0,211.6335,211.7831,211.4539,211.7831,6563.0
2024-08-16 12:10:00,212.24,212.36,212.09,212.17,2865.0,211.7133,211.833,211.5636,211.6434,2865.0
2024-08-16 12:20:00,212.21,212.29,211.98,212.22,6345.0,211.6833,211.7631,211.4539,211.6933,6345.0
2024-08-16 12:30:00,212.14,212.42,212.07,212.33,8380.0,211.6135,211.8928,211.5437,211.803,8380.0
2024-08-16 12:40:00,212.38,212.49,212.34,212.49,4411.0,211.8529,211.9626,211.813,211.9626,4411.0
2024-08-16 12:50:00,212.44,213.02,212.44,212.97,4928.0,211.9128,212.4913,211.9128,212.4414,4928.0
2024-08-16 13:00:00,212.9,212.94,212.51,212.51,8734.0,212.3716,212.4115,211.9826,211.9826,8734.0
2024-08-16 13:10:00,212.63,212.7,212.4,212.54,3280.0,212.1023,212.1721,211.8729,212.0125,3280.0
2024-08-16 13:20:00,212.61,212.61,212.33,212.41,6150.0,212.0823,212.0823,211.803,211.8828,6150.0
2024-08-16 13:30:00,212.41,212.69,212.41,212.68,6974.0,211.8828,212.1621,211.8828,212.1522,6974.0
2024-08-16 13:40:00,212.62,212.82,212.57,212.77,6511.0,212.0923,212.2918,212.0424,212.2419,6511.0
2024-08-16 13:50:00,212.66,212.71,212.5,212.51,4459.0,212.1322,212.1821,211.9726,211.9826,4459.0
2024-08-16 14:00:00,212.51,212.63,212.31,212.31,8168.0,211.9826,212.1023,211.7831,211.7831,8168.0
2024-08-16 14:10:00,212.33,212.35,212.1,212.3,10126.0,211.803,211.823,211.5736,211.7731,10126.0
2024-08-16 14:20:00,212.35,212.44,212.2,212.32,6991.0,211.823,211.9128,211.6734,211.7931,6991.0
2024-08-16 14:30:00,212.37,212.37,212.06,212.19,5696.0,211.8429,211.8429,211.5337,211.6634,5696.0
2024-08-16 14:40:00,212.13,212.25,211.97,212.05,6210.0,211.6035,211.7232,211.4439,211.5237,6210.0
2024-08-16 14:50:00,211.97,212.27,211.89,212.23,7883.0,211.4439,211.7432,211.3641,211.7033,7883.0
2024-08-16 15:00:00,212.19,212.28,211.89,211.95,10398.0,211.6634,211.7532,211.3641,211.424,10398.0
2024-08-16 15:10:00,212.0,212.21,211.87,212.18,11308.0,211.4739,211.6833,211.3442,211.6534,11308.0
2024-08-16 15:20:00,212.18,212.3,212.04,212.3,15812.0,211.6534,211.7731,211.5138,211.7731,15812.0
2024-08-16 15:30:00,212.32,212.67,212.24,212.56,31592.0,211.7931,212.1422,211.7133,212.0325,31592.0
2024-08-16 15:40:00,212.59,212.75,212.47,212.5,62675.0,212.0624,212.222,211.9427,211.9726,62675.0
2024-08-16 15:50:00,212.48,212.88,212.2,212.46,235549.0,211.9527,212.3517,211.6734,211.9327,235549.0
2024-08-19 09:30:00,212.7,214.2,212.7,213.64,13219.0,212.1721,213.6684,212.1721,213.1098,13219.0
2024-08-19 09:40:00,213.73,213.73,213.14,213.26,9322.0,213.1996,213.1996,212.611,212.7307,9322.0
2024-08-19 09:50:00,213.16,213.28,212.52,212.54,9419.0,212.631,212.7507,211.9926,212.0125,9419.0
2024-08-19 10:00:00,212.54,212.74,212.33,212.63,10452.0,212.0125,212.212,211.803,212.1023,10452.0
2024-08-19 10:10:00,212.54,212.84,212.54,212.57,19578.0,212.0125,212.3118,212.0125,212.0424,19578.0
2024-08-19 10:20:00,212.61,213.22,212.61,213.06,4765.0,212.0823,212.6908,212.0823,212.5312,4765.0
2024-08-19 10:30:00,213.11,213.21,212.91,213.03,15466.0,212.5811,212.6809,212.3816,212.5013,15466.0
2024-08-19 10:40:00,213.01,213.57,213.0,213.47,9238.0,212.4813,213.04,212.4714,212.9402,9238.0
2024-08-19 10:50:00,213.54,213.75,213.54,213.64,20312.0,213.01,213.2195,213.01,213.1098,20312.0
2024-08-19 11:00:00,213.56,213.75,213.42,213.44,6817.0,213.03,213.2195,212.8903,212.9103,6817.0
2024-08-19 11:10:00,213.53,213.76,213.29,213.75,8340.0,213.0001,213.2295,212.7607,213.2195,8340.0
2024-08-19 11:20:00,213.66,213.99,213.48,213.75,8451.0,213.1297,213.4589,212.9502,213.2195,8451.0
2024-08-19 11:30:00,213.75,213.99,213.74,213.84,18583.0,213.2195,213.4589,213.2095,213.3093,18583.0
2024-08-19 11:40:00,213.75,214.08,213.72,214.08,10377.0,213.2195,213.5487,213.1896,213.5487,10377.0
2024-08-19 11:50:00,214.09,214.11,213.67,213.74,14286.0,213.5587,213.5786,213.1397,213.2095,14286.0
2024-08-19 12:00:00,213.73,213.93,213.62,213.62,4199.0,213.1996,213.3991,213.0898,213.0898,4199.0
2024-08-19 12:10:00,213.64,213.86,213.62,213.77,9276.0,213.1098,213.3292,213.0898,213.2395,9276.0
2024-08-19 12:20:00,213.73,214.12,213.64,213.99,12878.0,213.1996,213.5886,213.1098,213.4589,12878.0
2024-08-19 12:30:00,213.98,214.18,213.73,214.06,5636.0,213.4489,213.6484,213.1996,213.5287,5636.0
2024-08-19 12:40:00,214.17,214.32,214.02,214.31,7994.0,213.6385,213.7881,213.4888,213.7781,7994.0
2024-08-19 12:50:00,214.32,214.71,214.23,214.6,5450.0,213.7881,214.1771,213.6983,214.0674,5450.0
2024-08-19 13:00:00,214.6,214.68,214.41,214.59,13041.0,214.0674,214.1472,213.8779,214.0574,13041.0
2024-08-19 13:10:00,214.59,214.59,214.36,214.42,4704.0,214.0574,214.0574,213.828,213.8878,4704.0
2024-08-19 13:20:00,214.45,214.49,214.38,214.45,6604.0,213.9178,213.9577,213.8479,213.9178,6604.0
2024-08-19 13:30:00,214.47,214.5,214.29,214.44,11322.0,213.9377,213.9677,213.7582,213.9078,11322.0
2024-08-19 13:40:00,214.49,214.62,214.41,214.59,3647.0,213.9577,214.0874,213.8779,214.0574,3647.0
2024-08-19 13:50:00,214.55,214.6,214.45,214.55,11521.0,214.0175,214.0674,213.9178,214.0175,11521.0
2024-08-19 14:00:00,214.57,214.75,214.52,214.59,7307.0,214.0375,214.217,213.9876,214.0574,7307.0
2024-08-19 14:10:00,214.54,214.67,214.53,214.67,5630.0,214.0076,214.1372,213.9976,214.1372,5630.0
2024-08-19 14:20:00,214.64,214.86,214.63,214.81,8492.0,214.1073,214.3268,214.0973,214.2769,8492.0
2024-08-19 14:30:00,214.74,215.04,214.74,215.04,16685.0,214.2071,214.5063,214.2071,214.5063,16685.0
2024-08-19 14:40:00,214.92,215.44,214.9,215.34,12587.0,214.3866,214.9053,214.3667,214.8056,12587.0
2024-08-19 14:50:00,215.3,215.3,214.98,215.11,10939.0,214.7657,214.7657,214.4465,214.5761,10939.0
2024-08-19 15:00:00,215.12,215.12,214.85,214.99,18263.0,214.5861,214.5861,214.3168,214.4564,18263.0
2024-08-19 15:10:00,214.9,214.95,214.66,214.77,18242.0,214.3667,214.4165,214.1273,214.237,18242.0
2024-08-19 15:20:00,214.72,214.88,214.62,214.66,25969.0,214.1871,214.3467,214.0874,214.1273,25969.0
2024-08-19 15:30:00,214.66,214.67,214.31,214.31,21498.0,214.1273,214.1372,213.7781,213.7781,21498.0
2024-08-19 15:40:00,214.29,214.45,214.08,214.28,33618.0,213.7582,213.9178,213.5487,213.7482,33618.0
2024-08-19 15:50:00,214.21,214.65,214.03,214.62,129864.0,213.6784,214.1173,213.4988,214.0874,129864.0
2024-08-20 09:30:00,214.14,214.68,214.12,214.32,16502.0,213.6085,214.1472,213.5886,213.7881,16502.0
2024-08-20 09:40:00,214.33,214.81,214.11,214.49,12128.0,213.7981,214.2769,213.5786,213.9577,12128.0
2024-08-20 09:50:00,214.55,214.55,213.93,214.15,15039.0,214.0175,214.0175,213.3991,213.6185,15039.0
2024-08-20 10:00:00,214.2,214.4,214.01,214.33,8099.0,213.6684,213.8679,213.4789,213.7981,8099.0
2024-08-20 10:10:00,214.32,214.35,213.83,213.92,13007.0,213.7881,213.818,213.2993,213.3891,13007.0
2024-08-20 10:20:00,213.92,214.08,213.73,213.83,13329.0,213.3891,213.5487,213.1996,213.2993,13329.0
2024-08-20 10:30:00,213.72,214.09,213.56,213.92,10287.0,213.1896,213.5587,213.03,213.3891,10287.0
2024-08-20 10:40:00,213.83,214.24,213.55,213.97,13176.0,213.2993,213.7083,213.02,213.439,13176.0
2024-08-20 10:50:00,213.9,213.91,213.66,213.67,9999.0,213.3691,213.3791,213.1297,213.1397,9999.0
2024-08-20 11:00:00,213.75,213.84,213.58,213.73,10658.0,213.2195,213.3093,213.0499,213.1996,10658.0
2024-08-20 11:10:00,213.78,213.79,213.25,213.58,11683.0,213.2494,213.2594,212.7208,213.0499,11683.0
2024-08-20 11:20:00,213.58,213.65,213.42,213.5,4146.0,213.0499,213.1198,212.8903,212.9701,4146.0
2024-08-20 11:30:00,213.45,213.57,213.41,213.45,3196.0,212.9203,213.04,212.8804,212.9203,3196.0
2024-08-20 11:40:00,213.48,213.52,213.35,213.48,4418.0,212.9502,212.9901,212.8205,212.9502,4418.0
2024-08-20 11:50:00,213.47,214.08,213.44,213.99,4206.0,212.9402,213.5487,212.9103,213.4589,4206.0
2024-08-20 12:00:00,214.03,214.04,213.86,213.96,818.0,213.4988,213.5088,213.3292,213.429,818.0
2024-08-20 12:10:00,213.79,213.84,213.4,213.4,6645.0,213.2594,213.3093,212.8704,212.8704,6645.0
2024-08-20 12:20:00,213.39,213.51,213.35,213.46,2627.0,212.8604,212.9801,212.8205,212.9302,2627.0
2024-08-20 12:30:00,213.36,213.43,213.28,213.37,2969.0,212.8305,212.9003,212.7507,212.8405,2969.0
2024-08-20 12:40:00,213.36,213.44,213.17,213.25,3753.0,212.8305,212.9103,212.641,212.7208,3753.0
2024-08-20 12:50:00,213.18,213.39,213.02,213.3,5545.0,212.6509,212.8604,212.4913,212.7706,5545.0
2024-08-20 13:00:00,213.23,213.27,213.06,213.22,7592.0,212.7008,212.7407,212.5312,212.6908,7592.0
2024-08-20 13:10:00,213.09,213.17,212.8,212.8,4145.0,212.5612,212.641,212.2719,212.2719,4145.0
2024-08-20 13:20:00,212.83,213.03,212.79,212.81,2087.0,212.3018,212.5013,212.2619,212.2818,2087.0
2024-08-20 13:30:00,212.8,212.84,212.67,212.73,4009.0,212.2719,212.3118,212.1422,212.202,4009.0
2024-08-20 13:40:00,212.73,213.08,212.73,212.97,4116.0,212.202,212.5512,212.202,212.4414,4116.0
2024-08-20 13:50:00,212.94,212.98,212.75,212.79,7430.0,212.4115,212.4514,212.222,212.2619,7430.0
2024-08-20 14:00:00,212.86,213.07,212.71,212.96,4127.0,212.3317,212.5412,212.1821,212.4315,4127.0
2024-08-20 14:10:00,213.03,213.28,213.03,213.26,1613.0,212.5013,212.7507,212.5013,212.7307,1613.0
2024-08-20 14:20:00,213.26,213.41,213.16,213.31,14118.0,212.7307,212.8804,212.631,212.7806,14118.0
2024-08-20 14:30:00,213.3,213.45,213.18,213.35,4744.0,212.7706,212.9203,212.6509,212.8205,4744.0
2024-08-20 14:40:00,213.37,213.37,213.16,213.18,9979.0,212.8405,212.8405,212.631,212.6509,9979.0
2024-08-20 14:50:00,213.19,213.42,213.19,213.22,11069.0,212.6609,212.8903,212.6609,212.6908,11069.0
2024-08-20 15:00:00,213.23,213.3,212.96,213.03,9323.0,212.7008,212.7706,212.4315,212.5013,9323.0
2024-08-20 15:10:00,212.98,213.2,212.61,212.77,6663.0,212.4514,212.6709,212.0823,212.2419,6663.0
2024-08-20 15:20:00,212.81,213.0,212.79,212.93,11639.0,212.2818,212.4714,212.2619,212.4015,11639.0
2024-08-20 15:30:00,212.92,213.07,212.87,212.94,11488.0,212.3916,212.5412,212.3417,212.4115,11488.0
2024-08-20 15:40:00,212.92,212.96,212.39,212.52,19005.0,212.3916,212.4315,211.8629,211.9926,19005.0
2024-08-20 15:50:00,212.58,212.6,212.17,212.44,74988.0,212.0524,212.0724,211.6434,211.9128,74988.0
2024-08-21 09:30:00,213.46,214.17,213.01,214.17,6122.0,212.9302,213.6385,212.4813,213.6385,6122.0
2024-08-21 09:40:00,213.98,214.42,213.52,213.68,35305.0,213.4489,213.8878,212.9901,213.1497,35305.0
2024-08-21 09:50:00,213.67,214.01,213.58,213.58,5925.0,213.1397,213.4789,213.0499,213.0499,5925.0
2024-08-21 10:00:00,213.96,214.07,213.62,213.74,4097.0,213.429,213.5387,213.0898,213.2095,4097.0
2024-08-21 10:10:00,213.61,213.8,213.03,213.41,8192.0,213.0799,213.2694,212.5013,212.8804,8192.0
2024-08-21 10:20:00,213.39,213.84,213.37,213.78,10874.0,212.8604,213.3093,212.8405,213.2494,10874.0
2024-08-21 10:30:00,213.66,214.12,213.62,214.12,14765.0,213.1297,213.5886,213.0898,213.5886,14765.0
2024-08-21 10:40:00,214.0,214.29,213.79,213.85,13568.0,213.4689,213.7582,213.2594,213.3193,13568.0
2024-08-21 10:50:00,213.73,213.97,213.47,213.71,16680.0,213.1996,213.439,212.9402,213.1796,16680.0
2024-08-21 11:00:00,213.71,213.9,213.6,213.87,6243.0,213.1796,213.3691,213.0699,213.3392,6243.0
2024-08-21 11:10:00,213.97,214.14,213.88,214.07,8287.0,213.439,213.6085,213.3492,213.5387,8287.0
2024-08-21 11:20:00,214.08,214.71,214.04,214.62,31831.0,213.5487,214.1771,213.5088,214.0874,31831.0
2024-08-21 11:30:00,214.72,214.85,214.5,214.58,8325.0,214.1871,214.3168,213.9677,214.0475,8325.0
2024-08-21 11:40:00,214.64,214.64,214.18,214.18,13310.0,214.1073,214.1073,213.6484,213.6484,13310.0
2024-08-21 11:50:00,214.2,214.32,214.04,214.23,4883.0,213.6684,213.7881,213.5088,213.6983,4883.0
2024-08-21 12:00:00,214.17,214.31,214.09,214.23,13063.0,213.6385,213.7781,213.5587,213.6983,13063.0
2024-08-21 12:10:00,214.28,214.59,214.22,214.56,6396.0,213.7482,214.0574,213.6883,214.0275,6396.0
2024-08-21 12:20:00,214.55,214.88,214.46,214.8,9460.0,214.0175,214.3467,213.9277,214.2669,9460.0
2024-08-21 12:30:00,214.7,215.18,214.69,215.05,4229.0,214.1672,214.646,214.1572,214.5163,4229.0
2024-08-21 12:40:00,215.05,215.25,215.02,215.25,12800.0,214.5163,214.7158,214.4864,214.7158,12800.0
2024-08-21 12:50:00,215.28,215.56,215.28,215.53,9227.0,214.7457,215.025,214.7457,214.9951,9227.0
2024-08-21 13:00:00,215.49,215.6,215.39,215.42,8775.0,214.9552,215.0649,214.8554,214.8854,8775.0
2024-08-21 13:10:00,215.4,215.66,215.37,215.43,10412.0,214.8654,215.1248,214.8355,214.8953,10412.0
2024-08-21 13:20:00,215.49,215.66,215.4,215.55,10859.0,214.9552,215.1248,214.8654,215.015,10859.0
2024-08-21 13:30:00,215.61,215.76,215.57,215.62,10144.0,215.0749,215.2245,215.035,215.0849,10144.0
2024-08-21 13:40:00,215.62,215.72,215.39,215.69,10643.0,215.0849,215.1846,214.8554,215.1547,10643.0
2024-08-21 13:50:00,215.6,215.81,215.55,215.78,14300.0,215.0649,215.2744,215.015,215.2445,14300.0
2024-08-21 14:00:00,215.77,216.2,215.77,215.97,12533.0,215.2345,215.6634,215.2345,215.434,12533.0
2024-08-21 14:10:00,215.95,216.14,215.94,216.1,13622.0,215.4141,215.6036,215.4041,215.5637,13622.0
2024-08-21 14:20:00,215.98,216.24,215.89,216.16,13143.0,215.444,215.7033,215.3542,215.6235,13143.0
2024-08-21 14:30:00,216.18,216.38,216.04,216.06,30525.0,215.6435,215.843,215.5038,215.5238,30525.0
2024-08-21 14:40:00,216.13,216.39,216.06,216.31,12987.0,215.5936,215.853,215.5238,215.7732,12987.0
2024-08-21 14:50:00,216.31,216.38,216.16,216.19,24428.0,215.7732,215.843,215.6235,215.6535,24428.0
2024-08-21 15:00:00,216.15,216.19,215.88,215.96,20906.0,215.6136,215.6535,215.3442,215.424,20906.0
2024-08-21 15:10:00,215.98,216.26,215.93,216.21,33207.0,215.444,215.7233,215.3941,215.6734,33207.0
2024-08-21 15:20:00,216.21,216.3,216.02,216.28,33141.0,215.6734,215.7632,215.4839,215.7432,33141.0
2024-08-21 15:30:00,216.28,216.39,216.06,216.07,44952.0,215.7432,215.853,215.5238,215.5338,44952.0
2024-08-21 15:40:00,216.11,216.15,215.97,216.12,29855.0,215.5737,215.6136,215.434,215.5836,29855.0
2024-08-21 15:50:00,216.12,216.56,216.12,216.48,151325.0,215.5836,216.0225,215.5836,215.9427,151325.0
2024-08-22 09:30:00,216.61,216.63,216.4,216.5,11552.0,216.0724,216.0924,215.8629,215.9627,11552.0
2024-08-22 09:40:00,216.88,216.89,215.93,216.09,12539.0,216.3417,216.3517,215.3941,215.5537,12539.0
2024-08-22 09:50:00,215.88,215.88,215.5,215.59,5485.0,215.3442,215.3442,214.9652,215.0549,5485.0
2024-08-22 10:00:00,215.84,216.25,215.67,215.96,27553.0,215.3043,215.7133,215.1347,215.424,27553.0
2024-08-22 10:10:00,216.07,216.23,215.72,216.0,12831.0,215.5338,215.6934,215.1846,215.4639,12831.0
2024-08-22 10:20:00,216.17,216.21,215.91,216.21,6706.0,215.6335,215.6734,215.3742,215.6734,6706.0
2024-08-22 10:30:00,216.3,216.99,216.25,216.99,7749.0,215.7632,216.4515,215.7133,216.4515,7749.0
2024-08-22 10:40:00,216.9,217.18,216.89,217.02,1377.0,216.3617,216.641,216.3517,216.4814,1377.0
2024-08-22 10:50:00,217.02,217.1,216.86,216.88,12863.0,216.4814,216.5612,216.3218,216.3417,12863.0
2024-08-22 11:00:00,216.89,217.19,216.88,216.94,4734.0,216.3517,216.651,216.3417,216.4016,4734.0
2024-08-22 11:10:00,216.91,217.35,216.91,217.03,6345.0,216.3717,216.8106,216.3717,216.4914,6345.0
2024-08-22 11:20:00,216.86,217.22,216.79,217.22,8117.0,216.3218,216.6809,216.252,216.6809,8117.0
2024-08-22 11:30:00,217.07,217.62,217.01,217.45,7347.0,216.5313,217.0799,216.4714,216.9103,7347.0
2024-08-22 11:40:00,217.49,217.59,217.31,217.31,3075.0,216.9502,217.05,216.7707,216.7707,3075.0
2024-08-22 11:50:00,217.32,217.49,217.3,217.37,1069.0,216.7807,216.9502,216.7607,216.8305,1069.0
2024-08-22 12:00:00,217.4,217.55,217.2,217.5,4530.0,216.8605,217.0101,216.6609,216.9602,4530.0
2024-08-22 12:10:00,217.51,217.67,217.31,217.51,4087.0,216.9702,217.1298,216.7707,216.9702,4087.0
2024-08-22 12:20:00,217.61,217.65,217.34,217.46,14304.0,217.0699,217.1098,216.8006,216.9203,14304.0
2024-08-22 12:30:00,217.68,217.79,217.57,217.71,4493.0,217.1398,217.2495,217.03,217.1697,4493.0
2024-08-22 12:40:00,217.7,217.83,217.31,217.31,5524.0,217.1597,217.2894,216.7707,216.7707,5524.0
2024-08-22 12:50:00,217.42,217.54,216.97,217.02,5217.0,216.8804,217.0001,216.4315,216.4814,5217.0
2024-08-22 13:00:00,216.95,217.09,216.78,216.84,6975.0,216.4116,216.5512,216.242,216.3018,6975.0
2024-08-22 13:10:00,216.9,217.16,216.77,216.94,8290.0,216.3617,216.621,216.232,216.4016,8290.0
2024-08-22 13:20:00,216.87,216.87,216.76,216.77,1337.0,216.3318,216.3318,216.222,216.232,1337.0
2024-08-22 13:30:00,216.69,216.71,216.22,216.64,2848.0,216.1522,216.1722,215.6834,216.1023,2848.0
2024-08-22 13:40:00,216.74,216.86,216.56,216.56,3111.0,216.2021,216.3218,216.0225,216.0225,3111.0
2024-08-22 13:50:00,216.75,216.83,216.47,216.61,4667.0,216.2121,216.2919,215.9328,216.0724,4667.0
2024-08-22 14:00:00,216.61,216.67,216.38,216.63,14017.0,216.0724,216.1323,215.843,216.0924,14017.0
2024-08-22 14:10:00,216.76,216.93,216.52,216.93,3103.0,216.222,216.3916,215.9826,216.3916,3103.0
2024-08-22 14:20:00,216.86,217.02,216.74,217.0,3622.0,216.3218,216.4814,216.2021,216.4614,3622.0
2024-08-22 14:30:00,216.93,217.03,216.84,216.87,5709.0,216.3916,216.4914,216.3018,216.3318,5709.0
2024-08-22 14:40:00,216.85,216.94,216.67,216.76,5101.0,216.3118,216.4016,216.1323,216.222,5101.0
2024-08-22 14:50:00,216.71,216.8,216.49,216.49,3970.0,216.1722,216.2619,215.9527,215.9527,3970.0
2024-08-22 15:00:00,216.57,216.77,216.51,216.69,2100.0,216.0325,216.232,215.9727,216.1522,2100.0
2024-08-22 15:10:00,216.7,216.78,216.55,216.56,10770.0,216.1622,216.242,216.0126,216.0225,10770.0
2024-08-22 15:20:00,216.56,216.61,216.1,216.19,13186.0,216.0225,216.0724,215.5637,215.6535,13186.0
2024-08-22 15:30:00,216.2,216.37,215.98,216.18,10407.0,215.6634,215.833,215.444,215.6435,10407.0
2024-08-22 15:40:00,216.07,216.19,215.83,215.93,20544.0,215.5338,215.6535,215.2943,215.3941,20544.0
2024-08-22 15:50:00,216.0,216.16,215.35,215.86,75952.0,215.4639,215.6235,214.8155,215.3243,75952.0
2024-08-23 09:30:00,216.25,217.13,216.25,217.13,14271.0,215.8624,216.7408,215.8624,216.7408,14271.0
2024-08-23 09:40:00,216.97,217.7,216.74,217.61,14665.0,216.5811,217.3098,216.3515,217.2199,14665.0
2024-08-23 09:50:00,217.12,217.17,216.78,217.17,6242.0,216.7308,216.7807,216.3914,216.7807,6242.0
2024-08-23 10:00:00,217.18,218.33,217.15,218.14,12698.0,216.7907,217.9386,216.7607,217.749,12698.0
2024-08-23 10:10:00,218.13,218.47,217.67,217.73,27534.0,217.739,218.0784,217.2798,217.3397,27534.0
2024-08-23 10:20:00,217.91,218.44,217.78,218.27,20999.0,217.5194,218.0484,217.3896,217.8787,20999.0
2024-08-23 10:30:00,218.28,218.29,217.47,217.48,8577.0,217.8887,217.8987,217.0802,217.0902,8577.0
2024-08-23 10:40:00,217.49,217.7,217.06,217.08,21252.0,217.1001,217.3098,216.6709,216.6909,21252.0
2024-08-23 10:50:00,217.26,217.59,217.14,217.57,27862.0,216.8705,217.2,216.7508,217.18,27862.0
2024-08-23 11:00:00,217.5,217.7,217.46,217.59,10169.0,217.1101,217.3098,217.0702,217.2,10169.0
2024-08-23 11:10:00,217.62,218.21,217.37,218.21,11770.0,217.2299,217.8188,216.9803,217.8188,11770.0
2024-08-23 11:20:00,218.21,218.51,218.09,218.09,22204.0,217.8188,218.1183,217.6991,217.6991,22204.0
2024-08-23 11:30:00,218.24,218.48,218.14,218.33,10129.0,217.8488,218.0884,217.749,217.9386,10129.0
2024-08-23 11:40:00,218.54,218.57,217.6,217.6,3655.0,218.1483,218.1782,217.2099,217.2099,3655.0
2024-08-23 11:50:00,217.58,217.72,217.26,217.3,9993.0,217.19,217.3297,216.8705,216.9105,9993.0
2024-08-23 12:00:00,217.24,217.27,216.91,217.23,4193.0,216.8506,216.8805,216.5212,216.8406,4193.0
2024-08-23 12:10:00,217.21,217.33,216.83,216.95,5761.0,216.8206,216.9404,216.4413,216.5611,5761.0
2024-08-23 12:20:00,217.15,217.22,216.81,216.81,6623.0,216.7607,216.8306,216.4214,216.4214,6623.0
2024-08-23 12:30:00,217.08,217.12,216.9,217.04,3545.0,216.6909,216.7308,216.5112,216.6509,3545.0
2024-08-23 12:40:00,217.0,217.0,216.48,216.6,3619.0,216.611,216.611,216.0919,216.2117,3619.0
2024-08-23 12:50:00,216.78,217.19,216.75,217.19,1420.0,216.3914,216.8007,216.3615,216.8007,1420.0
2024-08-23 13:00:00,217.12,217.36,217.04,217.15,6997.0,216.7308,216.9704,216.6509,216.7607,6997.0
2024-08-23 13:10:00,217.28,217.36,217.09,217.35,3136.0,216.8905,216.9704,216.7009,216.9604,3136.0
2024-08-23 13:20:00,217.44,217.82,217.44,217.82,2264.0,217.0502,217.4295,217.0502,217.4295,2264.0
2024-08-23 13:30:00,217.76,218.0,217.69,218.0,17280.0,217.3696,217.6092,217.2998,217.6092,17280.0
2024-08-23 13:40:00,217.98,218.1,217.96,218.03,5590.0,217.5893,217.709,217.5693,217.6392,5590.0
2024-08-23 13:50:00,217.95,218.07,217.93,218.02,2423.0,217.5593,217.6791,217.5393,217.6292,2423.0
2024-08-23 14:00:00,217.92,218.11,217.74,218.0,14763.0,217.5294,217.719,217.3497,217.6092,14763.0
2024-08-23 14:10:00,217.97,218.34,217.97,218.34,5424.0,217.5793,217.9486,217.5793,217.9486,5424.0
2024-08-23 14:20:00,218.35,218.37,218.21,218.22,20391.0,217.9586,217.9786,217.8188,217.8288,20391.0
2024-08-23 14:30:00,218.23,218.36,218.08,218.26,13261.0,217.8388,217.9686,217.6891,217.8688,13261.0
2024-08-23 14:40:00,218.31,218.38,217.92,218.02,5178.0,217.9187,217.9885,217.5294,217.6292,5178.0
2024-08-23 14:50:00,218.02,218.08,217.87,217.87,5193.0,217.6292,217.6891,217.4795,217.4795,5193.0
2024-08-23 15:00:00,217.92,217.92,217.74,217.74,6751.0,217.5294,217.5294,217.3497,217.3497,6751.0
2024-08-23 15:10:00,217.75,218.07,217.7,217.89,17967.0,217.3597,217.6791,217.3098,217.4994,17967.0
2024-08-23 15:20:00,217.79,217.95,217.6,217.89,14162.0,217.3996,217.5593,217.2099,217.4994,14162.0
2024-08-23 15:30:00,217.85,217.89,217.44,217.44,8282.0,217.4595,217.4994,217.0502,217.0502,8282.0
2024-08-23 15:40:00,217.47,217.73,217.21,217.55,9452.0,217.0802,217.3397,216.8206,217.16,9452.0
2024-08-23 15:50:00,217.45,217.59,216.97,217.04,114740.0,217.0602,217.2,216.5811,216.6509,114740.0
2024-08-26 09:30:00,218.0,219.3,217.66,218.74,18860.0,217.6092,218.9069,217.2698,218.3479,18860.0
2024-08-26 09:40:00,218.94,218.96,218.39,218.8,12147.0,218.5475,218.5675,217.9985,218.4078,12147.0
2024-08-26 09:50:00,218.75,218.75,218.35,218.53,10784.0,218.3579,218.3579,217.9586,218.1383,10784.0
2024-08-26 10:00:00,218.61,218.8,218.03,218.03,29455.0,218.2181,218.4078,217.6392,217.6392,29455.0
2024-08-26 10:10:00,218.07,218.18,217.36,217.36,18194.0,217.6791,217.7889,216.9704,216.9704,18194.0
2024-08-26 10:20:00,217.41,217.46,216.88,217.14,10221.0,217.0203,217.0702,216.4912,216.7508,10221.0
2024-08-26 10:30:00,217.17,217.34,217.09,217.22,7603.0,216.7807,216.9504,216.7009,216.8306,7603.0
2024-08-26 10:40:00,217.24,217.24,216.68,216.8,9204.0,216.8506,216.8506,216.2916,216.4114,9204.0
2024-08-26 10:50:00,216.74,216.85,216.59,216.79,13880.0,216.3515,216.4613,216.2017,216.4014,13880.0
2024-08-26 11:00:00,216.71,216.96,216.5,216.5,6293.0,216.3215,216.5711,216.1119,216.1119,6293.0
2024-08-26 11:10:00,216.51,216.7,216.39,216.4,6542.0,216.1219,216.3115,216.0021,216.0121,6542.0
2024-08-26 11:20:00,216.3,216.64,216.24,216.3,12790.0,215.9123,216.2517,215.8524,215.9123,12790.0
2024-08-26 11:30:00,216.3,216.36,216.0,216.11,9575.0,215.9123,215.9722,215.6128,215.7226,9575.0
2024-08-26 11:40:00,216.11,216.25,215.75,215.89,8606.0,215.7226,215.8624,215.3633,215.503,8606.0
2024-08-26 11:50:00,215.89,215.95,215.82,215.93,4057.0,215.503,215.5629,215.4331,215.5429,4057.0
2024-08-26 12:00:00,215.84,215.84,215.58,215.58,12947.0,215.4531,215.4531,215.1936,215.1936,12947.0
2024-08-26 12:10:00,215.49,215.67,215.44,215.64,7297.0,215.1037,215.2834,215.0538,215.2534,7297.0
2024-08-26 12:20:00,215.71,215.91,215.63,215.74,5661.0,215.3233,215.523,215.2435,215.3533,5661.0
2024-08-26 12:30:00,215.8,215.91,215.77,215.91,4910.0,215.4132,215.523,215.3832,215.523,4910.0
2024-08-26 12:40:00,215.9,216.1,215.81,215.9,5755.0,215.513,215.7126,215.4231,215.513,5755.0
2024-08-26 12:50:00,215.97,216.16,215.85,215.9,5385.0,215.5829,215.7725,215.4631,215.513,5385.0
2024-08-26 13:00:00,215.95,215.99,215.56,215.61,8461.0,215.5629,215.6028,215.1736,215.2235,8461.0
2024-08-26 13:10:00,215.66,215.81,215.33,215.34,13533.0,215.2734,215.4231,214.944,214.954,13533.0
2024-08-26 13:20:00,215.37,215.65,215.32,215.32,4293.0,214.9839,215.2634,214.934,214.934,4293.0
2024-08-26 13:30:00,215.33,215.36,214.77,214.77,7473.0,214.944,214.974,214.385,214.385,7473.0
2024-08-26 13:40:00,214.75,214.8,214.4,214.53,6720.0,214.365,214.415,214.0157,214.1454,6720.0
2024-08-26 13:50:00,214.46,214.51,214.4,214.4,8764.0,214.0756,214.1255,214.0157,214.0157,8764.0
2024-08-26 14:00:00,214.42,214.49,214.24,214.38,4882.0,214.0356,214.1055,213.856,213.9957,4882.0
2024-08-26 14:10:00,214.38,214.49,214.31,214.44,5622.0,213.9957,214.1055,213.9258,214.0556,5622.0
2024-08-26 14:20:00,214.55,214.91,214.54,214.78,9413.0,214.1654,214.5248,214.1554,214.395,9413.0
2024-08-26 14:30:00,214.7,214.81,214.51,214.66,7881.0,214.3151,214.4249,214.1255,214.2752,7881.0
2024-08-26 14:40:00,214.64,214.82,214.6,214.62,8794.0,214.2552,214.4349,214.2153,214.2353,8794.0
2024-08-26 14:50:00,214.55,214.77,214.41,214.77,7992.0,214.1654,214.385,214.0257,214.385,7992.0
2024-08-26 15:00:00,214.76,214.8,214.42,214.44,10153.0,214.375,214.415,214.0356,214.0556,10153.0
2024-08-26 15:10:00,214.49,214.54,214.26,214.53,11903.0,214.1055,214.1554,213.8759,214.1454,11903.0
2024-08-26 15:20:00,214.54,214.73,214.52,214.57,13291.0,214.1554,214.3451,214.1355,214.1854,13291.0
2024-08-26 15:30:00,214.53,214.57,214.39,214.55,5940.0,214.1454,214.1854,214.0057,214.1654,5940.0
2024-08-26 15:40:00,214.49,214.76,214.38,214.54,16473.0,214.1055,214.375,213.9957,214.1554,16473.0
2024-08-26 15:50:00,214.58,215.35,214.58,215.22,78073.0,214.1953,214.964,214.1953,214.8342,78073.0
2024-08-27 09:30:00,215.25,215.25,214.22,214.88,11724.0,214.8641,214.8641,213.836,214.4948,11724.0
2024-08-27 09:40:00,215.04,216.43,215.04,216.2,12023.0,214.6545,216.042,214.6545,215.8124,12023.0
2024-08-27 09:50:00,216.2,216.7,216.15,216.7,16015.0,215.8124,216.3115,215.7625,216.3115,16015.0
2024-08-27 10:00:00,216.76,217.38,216.73,217.38,10098.0,216.3714,216.9903,216.3415,216.9903,10098.0
2024-08-27 10:10:00,217.27,217.61,217.14,217.59,12450.0,216.8805,217.2199,216.7508,217.2,12450.0
2024-08-27 10:20:00,217.74,218.48,217.74,218.47,10398.0,217.3497,218.0884,217.3497,218.0784,10398.0
2024-08-27 10:30:00,218.47,218.7,218.36,218.6,8711.0,218.0784,218.308,217.9686,218.2081,8711.0
2024-08-27 10:40:00,218.61,218.78,218.57,218.72,10724.0,218.2181,218.3878,218.1782,218.3279,10724.0
2024-08-27 10:50:00,218.73,219.15,218.66,218.98,8480.0,218.3379,218.7572,218.268,218.5875,8480.0
2024-08-27 11:00:00,219.03,219.23,218.91,219.0,7420.0,218.6374,218.837,218.5176,218.6074,7420.0
2024-08-27 11:10:00,218.99,218.99,218.38,218.46,8450.0,218.5974,218.5974,217.9885,218.0684,8450.0
2024-08-27 11:20:00,218.48,218.65,218.4,218.4,3743.0,218.0884,218.2581,218.0085,218.0085,3743.0
2024-08-27 11:30:00,218.61,218.61,218.1,218.14,15276.0,218.2181,218.2181,217.709,217.749,15276.0
2024-08-27 11:40:00,218.25,218.46,218.19,218.19,13662.0,217.8588,218.0684,217.7989,217.7989,13662.0
2024-08-27 11:50:00,218.3,218.39,218.09,218.19,7813.0,217.9087,217.9985,217.6991,217.7989,7813.0
2024-08-27 12:00:00,218.14,218.32,218.01,218.01,5648.0,217.749,217.9286,217.6192,217.6192,5648.0
2024-08-27 12:10:00,218.08,218.28,218.01,218.24,2603.0,217.6891,217.8887,217.6192,217.8488,2603.0
2024-08-27 12:20:00,218.16,218.26,218.16,218.21,6762.0,217.7689,217.8688,217.7689,217.8188,6762.0
2024-08-27 12:30:00,218.19,218.3,218.0,218.06,7874.0,217.7989,217.9087,217.6092,217.6691,7874.0
2024-08-27 12:40:00,218.03,218.08,217.87,218.08,3499.0,217.6392,217.6891,217.4795,217.6891,3499.0
2024-08-27 12:50:00,218.23,218.34,218.2,218.24,1576.0,217.8388,217.9486,217.8089,217.8488,1576.0
2024-08-27 13:00:00,218.17,218.37,218.08,218.29,5062.0,217.7789,217.9786,217.6891,217.8987,5062.0
2024-08-27 13:10:00,218.3,218.51,218.29,218.51,7477.0,217.9087,218.1183,217.8987,218.1183,7477.0
2024-08-27 13:20:00,218.56,218.79,218.53,218.75,9401.0,218.1682,218.3978,218.1383,218.3579,9401.0
2024-08-27 13:30:00,218.81,219.05,218.81,218.99,4329.0,218.4178,218.6573,218.4178,218.5974,4329.0
2024-08-27 13:40:00,218.96,219.0,218.85,218.92,4710.0,218.5675,218.6074,218.4577,218.5276,4710.0
2024-08-27 13:50:00,219.01,219.17,218.99,219.07,1064.0,218.6174,218.7771,218.5974,218.6773,1064.0
2024-08-27 14:00:00,219.09,219.22,219.02,219.13,5447.0,218.6973,218.827,218.6274,218.7372,5447.0
2024-08-27 14:10:00,219.15,219.25,219.11,219.18,2342.0,218.7572,218.857,218.7172,218.7871,2342.0
2024-08-27 14:20:00,219.11,219.15,219.0,219.06,6588.0,218.7172,218.7572,218.6074,218.6673,6588.0
2024-08-27 14:30:00,219.04,219.08,218.85,218.85,4157.0,218.6474,218.6873,218.4577,218.4577,4157.0
2024-08-27 14:40:00,219.0,219.07,218.87,218.87,5661.0,218.6074,218.6773,218.4777,218.4777,5661.0
2024-08-27 14:50:00,218.87,218.99,218.81,218.83,6872.0,218.4777,218.5974,218.4178,218.4377,6872.0
2024-08-27 15:00:00,218.79,218.79,218.46,218.53,9283.0,218.3978,218.3978,218.0684,218.1383,9283.0
2024-08-27 15:10:00,218.57,218.64,218.25,218.32,15185.0,218.1782,218.2481,217.8588,217.9286,15185.0
2024-08-27 15:20:00,218.32,218.37,218.18,218.24,22517.0,217.9286,217.9786,217.7889,217.8488,22517.0
2024-08-27 15:30:00,218.24,218.24,217.94,218.03,19794.0,217.8488,217.8488,217.5493,217.6392,19794.0
2024-08-27 15:40:00,218.05,218.17,217.89,218.09,33185.0,217.6591,217.7789,217.4994,217.6991,33185.0
2024-08-27 15:50:00,218.07,218.56,217.99,218.3,89129.0,217.6791,218.1682,217.5992,217.9087,89129.0
2024-08-28 09:30:00,217.85,218.4,216.85,217.2,24878.0,217.4595,218.0085,216.4613,216.8107,24878.0
2024-08-28 09:40:00,217.43,217.43,216.87,217.21,4249.0,217.0402,217.0402,216.4812,216.8206,4249.0
2024-08-28 09:50:00,217.08,217.32,216.68,216.69,18756.0,216.6909,216.9304,216.2916,216.3016,18756.0
2024-08-28 10:00:00,216.77,217.33,216.59,217.09,22038.0,216.3814,216.9404,216.2017,216.7009,22038.0
2024-08-28 10:10:00,217.03,217.26,216.94,217.05,9255.0,216.641,216.8705,216.5511,216.6609,9255.0
2024-08-28 10:20:00,217.04,217.16,216.91,217.09,28592.0,216.6509,216.7707,216.5212,216.7009,28592.0
2024-08-28 10:30:00,217.07,217.41,216.99,217.38,28689.0,216.6809,217.0203,216.601,216.9903,28689.0
2024-08-28 10:40:00,217.38,217.39,216.98,217.03,20001.0,216.9903,217.0003,216.591,216.641,20001.0
2024-08-28 10:50:00,217.08,217.91,217.08,217.86,10436.0,216.6909,217.5194,216.6909,217.4695,10436.0
2024-08-28 11:00:00,217.73,217.95,217.71,217.88,6380.0,217.3397,217.5593,217.3197,217.4894,6380.0
2024-08-28 11:10:00,217.89,217.89,217.21,217.32,11484.0,217.4994,217.4994,216.8206,216.9304,11484.0
2024-08-28 11:20:00,217.28,217.49,217.14,217.39,8017.0,216.8905,217.1001,216.7508,217.0003,8017.0
2024-08-28 11:30:00,217.36,217.4,217.07,217.34,5690.0,216.9704,217.0103,216.6809,216.9504,5690.0
2024-08-28 11:40:00,217.3,217.32,216.8,217.05,6883.0,216.9105,216.9304,216.4114,216.6609,6883.0
2024-08-28 11:50:00,217.04,217.18,216.8,217.18,7718.0,216.6509,216.7907,216.4114,216.7907,7718.0
2024-08-28 12:00:00,217.1,217.38,217.1,217.38,10022.0,216.7108,216.9903,216.7108,216.9903,10022.0
2024-08-28 12:10:00,217.34,217.46,217.29,217.35,10693.0,216.9504,217.0702,216.9005,216.9604,10693.0
2024-08-28 12:20:00,217.4,217.42,217.14,217.17,20160.0,217.0103,217.0303,216.7508,216.7807,20160.0
2024-08-28 12:30:00,217.04,217.13,216.9,217.11,5096.0,216.6509,216.7408,216.5112,216.7208,5096.0
2024-08-28 12:40:00,217.03,217.16,217.02,217.07,4639.0,216.641,216.7707,216.631,216.6809,4639.0
2024-08-28 12:50:00,217.08,217.43,217.02,217.3,5011.0,216.6909,217.0402,216.631,216.9105,5011.0
2024-08-28 13:00:00,217.44,217.47,217.32,217.32,3259.0,217.0502,217.0802,216.9304,216.9304,3259.0
2024-08-28 13:10:00,217.41,217.51,217.22,217.28,4629.0,217.0203,217.1201,216.8306,216.8905,4629.0
2024-08-28 13:20:00,217.32,217.41,217.22,217.31,3240.0,216.9304,217.0203,216.8306,216.9205,3240.0
2024-08-28 13:30:00,217.28,217.4,217.17,217.17,4874.0,216.8905,217.0103,216.7807,216.7807,4874.0
2024-08-28 13:40:00,217.17,217.21,217.01,217.02,5286.0,216.7807,216.8206,216.621,216.631,5286.0
2024-08-28 13:50:00,217.07,217.09,216.42,216.51,4382.0,216.6809,216.7009,216.0321,216.1219,4382.0
2024-08-28 14:00:00,216.35,216.53,216.29,216.47,24105.0,215.9622,216.1419,215.9023,216.082,24105.0
2024-08-28 14:10:00,216.47,216.62,216.34,216.53,19434.0,216.082,216.2317,215.9522,216.1419,19434.0
2024-08-28 14:20:00,216.59,216.64,216.32,216.32,8932.0,216.2017,216.2517,215.9322,215.9322,8932.0
2024-08-28 14:30:00,216.4,216.61,216.37,216.5,24342.0,216.0121,216.2217,215.9821,216.1119,24342.0
2024-08-28 14:40:00,216.55,216.68,216.43,216.55,12798.0,216.1618,216.2916,216.042,216.1618,12798.0
2024-08-28 14:50:00,216.57,217.24,216.57,217.24,9082.0,216.1818,216.8506,216.1818,216.8506,9082.0
2024-08-28 15:00:00,217.35,217.6,216.89,217.06,27033.0,216.9604,217.2099,216.5012,216.6709,27033.0
2024-08-28 15:10:00,217.18,217.35,217.03,217.28,10584.0,216.7907,216.9604,216.641,216.8905,10584.0
2024-08-28 15:20:00,217.3,218.01,217.27,217.99,19896.0,216.9105,217.6192,216.8805,217.5992,19896.0
2024-08-28 15:30:00,217.91,217.91,217.0,217.07,17757.0,217.5194,217.5194,216.611,216.6809,17757.0
2024-08-28 15:40:00,217.19,217.56,217.01,217.27,14531.0,216.8007,217.17,216.621,216.8805,14531.0
2024-08-28 15:50:00,217.32,217.64,217.0,217.14,93756.0,216.9304,217.2499,216.611,216.7508,93756.0
2024-08-29 09:30:00,219.42,220.0,218.91,219.15,19012.0,219.0267,219.6056,218.5176,218.7572,19012.0
2024-08-29 09:40:00,219.15,219.5,218.5,218.77,12724.0,218.7572,219.1065,218.1083,218.3778,12724.0
2024-08-29 09:50:00,218.76,218.87,218.38,218.7,5866.0,218.3679,218.4777,217.9885,218.308,5866.0
2024-08-29 10:00:00,218.98,219.91,218.85,219.63,14521.0,218.5875,219.5158,218.4577,219.2363,14521.0
2024-08-29 10:10:00,219.63,220.34,219.47,219.97,27351.0,219.2363,219.945,219.0766,219.5757,27351.0
2024-08-29 10:20:00,219.92,219.98,219.33,219.33,30538.0,219.5258,219.5857,218.9368,218.9368,30538.0
2024-08-29 10:30:00,219.38,219.79,219.19,219.65,15911.0,218.9867,219.396,218.7971,219.2563,15911.0
2024-08-29 10:40:00,219.67,219.75,219.24,219.24,10826.0,219.2762,219.3561,218.847,218.847,10826.0
2024-08-29 10:50:00,219.24,219.34,218.77,218.77,11970.0,218.847,218.9468,218.3778,218.3778,11970.0
2024-08-29 11:00:00,218.94,219.36,218.87,219.06,12804.0,218.5475,218.9668,218.4777,218.6673,12804.0
2024-08-29 11:10:00,219.04,219.3,218.89,218.89,14377.0,218.6474,218.9069,218.4976,218.4976,14377.0
2024-08-29 11:20:00,218.99,219.28,218.81,219.13,16801.0,218.5974,218.8869,218.4178,218.7372,16801.0
2024-08-29 11:30:00,219.24,219.39,219.12,219.28,8650.0,218.847,218.9967,218.7272,218.8869,8650.0
2024-08-29 11:40:00,219.31,219.47,219.2,219.44,8461.0,218.9169,219.0766,218.8071,219.0466,8461.0
2024-08-29 11:50:00,219.39,219.63,219.38,219.59,9931.0,218.9967,219.2363,218.9867,219.1964,9931.0
2024-08-29 12:00:00,219.47,219.91,219.47,219.77,6980.0,219.0766,219.5158,219.0766,219.376,6980.0
2024-08-29 12:10:00,219.77,220.23,219.72,220.0,18689.0,219.376,219.8352,219.3261,219.6056,18689.0
2024-08-29 12:20:00,220.04,220.46,220.04,220.27,8251.0,219.6456,220.0648,219.6456,219.8752,8251.0
2024-08-29 12:30:00,220.27,220.32,220.17,220.31,10502.0,219.8752,219.9251,219.7753,219.9151,10502.0
2024-08-29 12:40:00,220.31,220.45,220.07,220.07,7444.0,219.9151,220.0548,219.6755,219.6755,7444.0
2024-08-29 12:50:00,219.95,220.21,219.92,220.14,4151.0,219.5557,219.8153,219.5258,219.7454,4151.0
2024-08-29 13:00:00,220.16,220.16,219.84,219.85,3655.0,219.7653,219.7653,219.4459,219.4559,3655.0
2024-08-29 13:10:00,219.85,219.93,219.48,219.48,3295.0,219.4559,219.5358,219.0866,219.0866,3295.0
2024-08-29 13:20:00,219.5,219.52,219.12,219.28,6825.0,219.1065,219.1265,218.7272,218.8869,6825.0
2024-08-29 13:30:00,219.22,219.5,219.15,219.38,5060.0,218.827,219.1065,218.7572,218.9867,5060.0
2024-08-29 13:40:00,219.46,219.52,219.32,219.48,2680.0,219.0666,219.1265,218.9269,219.0866,2680.0
2024-08-29 13:50:00,219.5,219.7,219.34,219.68,15568.0,219.1065,219.3062,218.9468,219.2862,15568.0
2024-08-29 14:00:00,219.56,219.7,219.31,219.53,5639.0,219.1664,219.3062,218.9169,219.1365,5639.0
2024-08-29 14:10:00,219.62,219.74,219.53,219.63,4316.0,219.2263,219.3461,219.1365,219.2363,4316.0
2024-08-29 14:20:00,219.63,219.64,218.97,218.98,5704.0,219.2363,219.2463,218.5775,218.5875,5704.0
2024-08-29 14:30:00,218.97,219.06,218.3,218.3,8143.0,218.5775,218.6673,217.9087,217.9087,8143.0
2024-08-29 14:40:00,218.21,218.33,217.79,218.0,6950.0,217.8188,217.9386,217.3996,217.6092,6950.0
2024-08-29 14:50:00,218.03,218.03,217.71,217.92,16546.0,217.6392,217.6392,217.3197,217.5294,16546.0
2024-08-29 15:00:00,217.97,218.21,217.72,218.13,15273.0,217.5793,217.8188,217.3297,217.739,15273.0
2024-08-29 15:10:00,218.13,218.38,217.82,218.14,13875.0,217.739,217.9885,217.4295,217.749,13875.0
2024-08-29 15:20:00,218.15,218.52,217.98,218.39,61718.0,217.759,218.1283,217.5893,217.9985,61718.0
2024-08-29 15:30:00,218.36,218.51,218.04,218.21,51951.0,217.9686,218.1183,217.6491,217.8188,51951.0
2024-08-29 15:40:00,218.2,218.35,217.82,217.88,46860.0,217.8089,217.9586,217.4295,217.4894,46860.0
2024-08-29 15:50:00,218.02,218.38,217.31,217.7,125295.0,217.6292,217.9885,216.9205,217.3098,125295.0
2024-08-30 09:30:00,218.66,220.15,218.41,219.58,18695.0,218.268,219.7554,218.0185,219.1864,18695.0
2024-08-30 09:40:00,219.89,219.89,218.94,219.11,8469.0,219.4958,219.4958,218.5475,218.7172,8469.0
2024-08-30 09:50:00,218.85,219.35,218.82,219.13,23857.0,218.4577,218.9568,218.4277,218.7372,23857.0
2024-08-30 10:00:00,219.18,219.33,218.58,218.82,6485.0,218.7871,218.9368,218.1882,218.4277,6485.0
2024-08-30 10:10:00,218.91,219.15,218.7,218.95,11158.0,218.5176,218.7572,218.308,218.5575,11158.0
2024-08-30 10:20:00,218.96,219.04,218.7,218.89,6336.0,218.5675,218.6474,218.308,218.4976,6336.0
2024-08-30 10:30:00,218.81,219.17,218.81,219.13,15671.0,218.4178,218.7771,218.4178,218.7372,15671.0
2024-08-30 10:40:00,219.22,219.3,218.87,219.23,7284.0,218.827,218.9069,218.4777,218.837,7284.0
2024-08-30 10:50:00,219.24,219.32,218.64,218.68,8327.0,218.847,218.9269,218.2481,218.288,8327.0
2024-08-30 11:00:00,218.69,218.86,218.53,218.69,10071.0,218.298,218.4677,218.1383,218.298,10071.0
2024-08-30 11:10:00,218.69,218.87,218.32,218.32,9236.0,218.298,218.4777,217.9286,217.9286,9236.0
2024-08-30 11:20:00,218.32,218.36,217.86,217.88,10669.0,217.9286,217.9686,217.4695,217.4894,10669.0
2024-08-30 11:30:00,217.89,217.89,217.47,217.54,7860.0,217.4994,217.4994,217.0802,217.15,7860.0
2024-08-30 11:40:00,217.56,217.78,217.49,217.7,4965.0,217.17,217.3896,217.1001,217.3098,4965.0
2024-08-30 11:50:00,217.7,217.74,217.55,217.67,5035.0,217.3098,217.3497,217.16,217.2798,5035.0
2024-08-30 12:00:00,217.67,217.82,217.43,217.82,6777.0,217.2798,217.4295,217.0402,217.4295,6777.0
2024-08-30 12:10:00,217.82,217.82,217.49,217.53,7148.0,217.4295,217.4295,217.1001,217.1401,7148.0
2024-08-30 12:20:00,217.53,217.53,217.24,217.24,4924.0,217.1401,217.1401,216.8506,216.8506,4924.0
2024-08-30 12:30:00,217.41,217.41,217.0,217.1,17385.0,217.0203,217.0203,216.611,216.7108,17385.0
2024-08-30 12:40:00,217.1,217.43,217.02,217.28,15896.0,216.7108,217.0402,216.631,216.8905,15896.0
2024-08-30 12:50:00,217.37,217.83,217.34,217.78,12116.0,216.9803,217.4395,216.9504,217.3896,12116.0
2024-08-30 13:00:00,217.79,218.07,217.64,217.7,7037.0,217.3996,217.6791,217.2499,217.3098,7037.0
2024-08-30 13:10:00,217.7,217.88,217.63,217.64,5766.0,217.3098,217.4894,217.2399,217.2499,5766.0
2024-08-30 13:20:00,217.64,217.83,217.61,217.81,7870.0,217.2499,217.4395,217.2199,217.4196,7870.0
2024-08-30 13:30:00,217.8,217.98,217.75,217.76,8311.0,217.4096,217.5893,217.3597,217.3696,8311.0
2024-08-30 13:40:00,217.77,217.8,217.66,217.67,8577.0,217.3796,217.4096,217.2698,217.2798,8577.0
2024-08-30 13:50:00,217.78,217.94,217.71,217.71,17842.0,217.3896,217.5493,217.3197,217.3197,17842.0
2024-08-30 14:00:00,217.77,218.25,217.69,218.25,19321.0,217.3796,217.8588,217.2998,217.8588,19321.0
2024-08-30 14:10:00,218.24,218.31,217.94,217.94,12741.0,217.8488,217.9187,217.5493,217.5493,12741.0
2024-08-30 14:20:00,217.96,218.15,217.65,217.69,8812.0,217.5693,217.759,217.2598,217.2998,8812.0
2024-08-30 14:30:00,217.71,218.32,217.7,218.29,15050.0,217.3197,217.9286,217.3098,217.8987,15050.0
2024-08-30 14:40:00,218.32,218.47,218.18,218.35,8795.0,217.9286,218.0784,217.7889,217.9586,8795.0
2024-08-30 14:50:00,218.31,218.46,218.11,218.23,14897.0,217.9187,218.0684,217.719,217.8388,14897.0
2024-08-30 15:00:00,218.34,218.65,218.25,218.39,15911.0,217.9486,218.2581,217.8588,217.9985,15911.0
2024-08-30 15:10:00,218.39,218.56,218.2,218.27,17726.0,217.9985,218.1682,217.8089,217.8787,17726.0
2024-08-30 15:20:00,218.41,218.71,218.34,218.63,25479.0,218.0185,218.3179,217.9486,218.2381,25479.0
2024-08-30 15:30:00,218.68,219.19,218.48,219.18,36472.0,218.288,218.7971,218.0884,218.7871,36472.0
2024-08-30 15:40:00,219.06,219.13,218.6,218.77,46680.0,218.6673,218.7372,218.2081,218.3778,46680.0
2024-08-30 15:50:00,218.9,219.68,218.7,219.65,220391.0,218.5076,219.2862,218.308,219.2563,220391.0
2024-09-03 09:30:00,219.07,220.01,219.07,219.1,67473.0,218.6773,219.6156,218.6773,218.7072,67473.0
2024-09-03 09:40:00,219.04,219.55,218.15,218.15,21141.0,218.6474,219.1564,217.759,217.759,21141.0
2024-09-03 09:50:00,218.44,218.73,217.51,218.57,20419.0,218.0484,218.3379,217.1201,218.1782,20419.0
2024-09-03 10:00:00,218.74,218.74,216.75,217.42,12120.0,218.3479,218.3479,216.3615,217.0303,12120.0
2024-09-03 10:10:00,217.47,217.99,217.17,217.62,24549.0,217.0802,217.5992,216.7807,217.2299,24549.0
2024-09-03 10:20:00,217.62,217.78,217.32,217.64,17364.0,217.2299,217.3896,216.9304,217.2499,17364.0
2024-09-03 10:30:00,217.64,217.86,217.41,217.69,8069.0,217.2499,217.4695,217.0203,217.2998,8069.0
2024-09-03 10:40:00,217.8,217.89,217.32,217.33,10571.0,217.4096,217.4994,216.9304,216.9404,10571.0
2024-09-03 10:50:00,217.5,217.54,217.17,217.29,6313.0,217.1101,217.15,216.7807,216.9005,6313.0
2024-09-03 11:00:00,217.22,217.95,217.22,217.63,13235.0,216.8306,217.5593,216.8306,217.2399,13235.0
2024-09-03 11:10:00,217.69,217.78,217.54,217.6,13406.0,217.2998,217.3896,217.15,217.2099,13406.0
2024-09-03 11:20:00,217.76,218.24,217.57,218.2,19495.0,217.3696,217.8488,217.18,217.8089,19495.0
2024-09-03 11:30:00,218.11,218.29,218.05,218.12,13739.0,217.719,217.8987,217.6591,217.729,13739.0
2024-09-03 11:40:00,218.13,218.21,217.79,217.99,6246.0,217.739,217.8188,217.3996,217.5992,6246.0
2024-09-03 11:50:00,218.01,218.06,217.74,218.02,6213.0,217.6192,217.6691,217.3497,217.6292,6213.0
2024-09-03 12:00:00,218.1,218.29,217.42,217.48,7118.0,217.709,217.8987,217.0303,217.0902,7118.0
2024-09-03 12:10:00,217.55,217.69,217.25,217.39,8219.0,217.16,217.2998,216.8606,217.0003,8219.0
2024-09-03 12:20:00,217.4,217.5,217.14,217.32,6976.0,217.0103,217.1101,216.7508,216.9304,6976.0
2024-09-03 12:30:00,217.13,217.13,216.65,216.75,6821.0,216.7408,216.7408,216.2616,216.3615,6821.0
2024-09-03 12:40:00,216.74,216.74,216.48,216.62,5702.0,216.3515,216.3515,216.0919,216.2317,5702.0
2024-09-03 12:50:00,216.5,216.61,216.37,216.52,7594.0,216.1119,216.2217,215.9821,216.1319,7594.0
2024-09-03 13:00:00,216.54,216.55,216.3,216.45,3303.0,216.1518,216.1618,215.9123,216.062,3303.0
2024-09-03 13:10:00,216.45,216.57,216.26,216.49,8186.0,216.062,216.1818,215.8723,216.1019,8186.0
2024-09-03 13:20:00,216.51,216.73,216.27,216.31,7829.0,216.1219,216.3415,215.8823,215.9222,7829.0
2024-09-03 13:30:00,216.3,216.37,215.83,216.22,8305.0,215.9123,215.9821,215.4431,215.8324,8305.0
2024-09-03 13:40:00,216.16,216.23,215.95,216.12,5756.0,215.7725,215.8424,215.5629,215.7326,5756.0
2024-09-03 13:50:00,216.11,216.25,215.93,215.93,5656.0,215.7226,215.8624,215.5429,215.5429,5656.0
2024-09-03 14:00:00,215.88,216.06,215.14,215.14,8992.0,215.493,215.6727,214.7543,214.7543,8992.0
2024-09-03 14:10:00,215.11,215.4,214.93,215.31,46432.0,214.7244,215.0139,214.5447,214.924,46432.0
2024-09-03 14:20:00,215.41,215.76,215.41,215.72,8271.0,215.0239,215.3732,215.0239,215.3333,8271.0
2024-09-03 14:30:00,215.8,215.95,215.41,215.61,12838.0,215.4132,215.5629,215.0239,215.2235,12838.0
2024-09-03 14:40:00,215.76,215.76,215.51,215.54,3706.0,215.3732,215.3732,215.1237,215.1536,3706.0
2024-09-03 14:50:00,215.51,215.59,215.39,215.39,6383.0,215.1237,215.2035,215.0039,215.0039,6383.0
2024-09-03 15:00:00,215.48,215.58,214.95,215.12,10782.0,215.0937,215.1936,214.5647,214.7344,10782.0
2024-09-03 15:10:00,215.22,215.53,215.16,215.31,12317.0,214.8342,215.1436,214.7743,214.924,12317.0
2024-09-03 15:20:00,215.31,215.75,215.23,215.57,22861.0,214.924,215.3633,214.8442,215.1836,22861.0
2024-09-03 15:30:00,215.57,215.57,214.46,214.74,28704.0,215.1836,215.1836,214.0756,214.3551,28704.0
2024-09-03 15:40:00,214.75,215.25,214.55,215.21,42681.0,214.365,214.8641,214.1654,214.8242,42681.0
2024-09-03 15:50:00,215.16,215.65,214.85,215.65,143874.0,214.7743,215.2634,214.4649,215.2634,143874.0
2024-09-04 09:30:00,214.84,214.84,213.88,214.1,17039.0,214.4549,214.4549,213.4966,213.7162,17039.0
2024-09-04 09:40:00,214.24,214.66,213.74,213.74,14435.0,213.856,214.2752,213.3569,213.3569,14435.0
2024-09-04 09:50:00,213.9,215.12,213.72,215.04,4771.0,213.5166,214.7344,213.3369,214.6545,4771.0
2024-09-04 10:00:00,214.79,215.02,214.21,214.74,4789.0,214.405,214.6346,213.826,214.3551,4789.0
2024-09-04 10:10:00,214.77,214.99,214.39,214.57,5561.0,214.385,214.6046,214.0057,214.1854,5561.0
2024-09-04 10:20:00,214.77,214.84,214.19,214.36,7820.0,214.385,214.4549,213.806,213.9757,7820.0
2024-09-04 10:30:00,214.36,214.79,214.19,214.78,8960.0,213.9757,214.405,213.806,214.395,8960.0
2024-09-04 10:40:00,214.78,214.78,213.89,214.09,6106.0,214.395,214.395,213.5066,213.7062,6106.0
2024-09-04 10:50:00,214.09,214.46,214.08,214.42,8365.0,213.7062,214.0756,213.6962,214.0356,8365.0
2024-09-04 11:00:00,214.35,214.66,214.32,214.33,4871.0,213.9658,214.2752,213.9358,213.9458,4871.0
2024-09-04 11:10:00,214.36,214.46,213.94,214.4,4389.0,213.9757,214.0756,213.5565,214.0157,4389.0
2024-09-04 11:20:00,214.36,214.37,213.89,214.14,14447.0,213.9757,213.9857,213.5066,213.7561,14447.0
2024-09-04 11:30:00,214.06,214.21,213.89,214.01,4346.0,213.6763,213.826,213.5066,213.6264,4346.0
2024-09-04 11:40:00,214.09,214.35,214.01,214.14,7188.0,213.7062,213.9658,213.6264,213.7561,7188.0
2024-09-04 11:50:00,214.16,214.34,214.07,214.32,3485.0,213.7761,213.9558,213.6863,213.9358,3485.0
2024-09-04 12:00:00,214.27,214.27,213.85,214.02,8235.0,213.8859,213.8859,213.4667,213.6364,8235.0
2024-09-04 12:10:00,213.94,214.12,213.83,213.92,4813.0,213.5565,213.7362,213.4467,213.5365,4813.0
2024-09-04 12:20:00,213.83,214.02,213.78,213.86,5299.0,213.4467,213.6364,213.3968,213.4766,5299.0
2024-09-04 12:30:00,213.89,214.38,213.89,214.12,7945.0,213.5066,213.9957,213.5066,213.7362,7945.0
2024-09-04 12:40:00,214.05,214.06,213.68,213.98,3916.0,213.6663,213.6763,213.297,213.5964,3916.0
2024-09-04 12:50:00,214.01,214.01,213.68,213.75,7268.0,213.6264,213.6264,213.297,213.3668,7268.0
2024-09-04 13:00:00,213.78,213.78,213.41,213.57,4764.0,213.3968,213.3968,213.0274,213.1872,4764.0
2024-09-04 13:10:00,213.6,213.77,213.41,213.77,11840.0,213.2171,213.3868,213.0274,213.3868,11840.0
2024-09-04 13:20:00,213.77,213.86,213.53,213.58,2565.0,213.3868,213.4766,213.1472,213.1971,2565.0
2024-09-04 13:30:00,213.48,213.58,213.41,213.49,6246.0,213.0973,213.1971,213.0274,213.1073,6246.0
2024-09-04 13:40:00,213.47,213.53,213.26,213.44,5518.0,213.0873,213.1472,212.8777,213.0574,5518.0
2024-09-04 13:50:00,213.31,213.41,213.08,213.34,6319.0,212.9276,213.0274,212.698,212.9576,6319.0
2024-09-04 14:00:00,213.26,213.38,213.16,213.27,5880.0,212.8777,212.9975,212.7779,212.8877,5880.0
2024-09-04 14:10:00,213.18,213.4,213.11,213.19,6410.0,212.7979,213.0175,212.728,212.8078,6410.0
2024-09-04 14:20:00,213.18,213.51,213.18,213.33,14848.0,212.7979,213.1273,212.7979,212.9476,14848.0
2024-09-04 14:30:00,213.32,213.36,213.04,213.12,9217.0,212.9376,212.9775,212.6581,212.738,9217.0
2024-09-04 14:40:00,213.14,213.35,213.13,213.32,5972.0,212.7579,212.9676,212.7479,212.9376,5972.0
2024-09-04 14:50:00,213.21,213.4,213.18,213.3,8518.0,212.8278,213.0175,212.7979,212.9176,8518.0
2024-09-04 15:00:00,213.36,213.48,212.98,213.1,11376.0,212.9775,213.0973,212.5982,212.718,11376.0
2024-09-04 15:10:00,213.18,213.25,213.07,213.23,7970.0,212.7979,212.8677,212.6881,212.8478,7970.0
2024-09-04 15:20:00,213.23,213.85,213.19,213.84,15695.0,212.8478,213.4667,212.8078,213.4567,15695.0
2024-09-04 15:30:00,213.84,213.94,213.55,213.85,11108.0,213.4567,213.5565,213.1672,213.4667,11108.0
2024-09-04 15:40:00,213.85,214.39,213.81,214.26,21046.0,213.4667,214.0057,213.4267,213.8759,21046.0
2024-09-04 15:50:00,214.23,214.58,214.02,214.15,131569.0,213.846,214.1953,213.6364,213.7661,131569.0
2024-09-05 09:30:00,214.81,214.81,213.34,214.78,24018.0,214.4249,214.4249,212.9576,214.395,24018.0
2024-09-05 09:40:00,214.68,215.24,214.64,214.97,28868.0,214.2952,214.8542,214.2552,214.5847,28868.0
2024-09-05 09:50:00,215.12,215.21,214.66,214.92,15181.0,214.7344,214.8242,214.2752,214.5347,15181.0
2024-09-05 10:00:00,214.92,216.18,214.87,215.65,25011.0,214.5347,215.7925,214.4848,215.2634,25011.0
2024-09-05 10:10:00,215.59,215.64,215.12,215.26,1804.0,215.2035,215.2534,214.7344,214.8741,1804.0
2024-09-05 10:20:00,215.28,215.73,215.28,215.48,11445.0,214.8941,215.3433,214.8941,215.0937,11445.0
2024-09-05 10:30:00,215.5,215.93,215.41,215.56,11074.0,215.1137,215.5429,215.0239,215.1736,11074.0
2024-09-05 10:40:00,215.35,215.36,214.94,214.98,15606.0,214.964,214.974,214.5547,214.5946,15606.0
2024-09-05 10:50:00,214.98,215.33,214.89,215.22,6263.0,214.5946,214.944,214.5048,214.8342,6263.0
2024-09-05 11:00:00,215.22,215.22,214.6,214.72,16675.0,214.8342,214.8342,214.2153,214.3351,16675.0
2024-09-05 11:10:00,214.82,214.82,214.12,214.46,8300.0,214.4349,214.4349,213.7362,214.0756,8300.0
2024-09-05 11:20:00,214.53,214.54,214.0,214.17,10284.0,214.1454,214.1554,213.6164,213.7861,10284.0
2024-09-05 11:30:00,214.17,214.17,213.74,214.1,7761.0,213.7861,213.7861,213.3569,213.7162,7761.0
2024-09-05 11:40:00,213.98,214.56,213.83,214.09,31241.0,213.5964,214.1754,213.4467,213.7062,31241.0
2024-09-05 11:50:00,214.25,214.4,214.03,214.1,8484.0,213.8659,214.0157,213.6463,213.7162,8484.0
2024-09-05 12:00:00,214.01,214.27,213.91,213.91,13558.0,213.6264,213.8859,213.5266,213.5266,13558.0
2024-09-05 12:10:00,214.06,214.06,213.28,213.41,6906.0,213.6763,213.6763,212.8977,213.0274,6906.0
2024-09-05 12:20:00,213.41,213.96,213.41,213.96,8438.0,213.0274,213.5765,213.0274,213.5765,8438.0
2024-09-05 12:30:00,213.96,214.15,213.88,213.9,10791.0,213.5765,213.7661,213.4966,213.5166,10791.0
2024-09-05 12:40:00,213.94,214.05,213.68,214.05,13725.0,213.5565,213.6663,213.297,213.6663,13725.0
2024-09-05 12:50:00,214.13,214.66,214.13,214.66,10750.0,213.7462,214.2752,213.7462,214.2752,10750.0
2024-09-05 13:00:00,214.54,214.91,214.54,214.78,36756.0,214.1554,214.5248,214.1554,214.395,36756.0
2024-09-05 13:10:00,214.88,214.98,214.67,214.9,13115.0,214.4948,214.5946,214.2852,214.5148,13115.0
2024-09-05 13:20:00,214.99,215.09,214.61,214.61,6484.0,214.6046,214.7044,214.2253,214.2253,6484.0
2024-09-05 13:30:00,214.7,215.35,214.7,215.06,6848.0,214.3151,214.964,214.3151,214.6745,6848.0
2024-09-05 13:40:00,215.06,215.59,214.99,215.5,7537.0,214.6745,215.2035,214.6046,215.1137,7537.0
2024-09-05 13:50:00,215.59,215.82,215.43,215.82,4213.0,215.2035,215.4331,215.0438,215.4331,4213.0
2024-09-05 14:00:00,215.77,216.05,215.71,215.76,6069.0,215.3832,215.6627,215.3233,215.3732,6069.0
2024-09-05 14:10:00,215.78,216.04,215.72,216.03,4335.0,215.3932,215.6527,215.3333,215.6428,4335.0
2024-09-05 14:20:00,216.0,216.01,215.65,215.74,6424.0,215.6128,215.6228,215.2634,215.3533,6424.0
2024-09-05 14:30:00,215.68,215.8,215.5,215.7,6929.0,215.2934,215.4132,215.1137,215.3133,6929.0
2024-09-05 14:40:00,215.71,216.15,215.71,216.01,8124.0,215.3233,215.7625,215.3233,215.6228,8124.0
2024-09-05 14:50:00,216.01,216.17,215.83,215.9,7193.0,215.6228,215.7825,215.4431,215.513,7193.0
2024-09-05 15:00:00,215.81,215.85,215.69,215.75,4301.0,215.4231,215.4631,215.3034,215.3633,4301.0
2024-09-05 15:10:00,215.74,215.76,215.15,215.4,15685.0,215.3533,215.3732,214.7643,215.0139,15685.0
2024-09-05 15:20:00,215.36,215.81,215.34,215.75,7813.0,214.974,215.4231,214.954,215.3633,7813.0
2024-09-05 15:30:00,215.9,216.48,215.84,216.03,37971.0,215.513,216.0919,215.4531,215.6428,37971.0
2024-09-05 15:40:00,215.9,216.08,215.78,216.08,14320.0,215.513,215.6927,215.3932,215.6927,14320.0
2024-09-05 15:50:00,216.14,216.14,215.4,215.99,117806.0,215.7526,215.7526,215.0139,215.6028,117806.0
2024-09-06 09:30:00,216.5,219.48,216.5,219.19,19032.0,216.1119,219.0866,216.1119,218.7971,19032.0
2024-09-06 09:40:00,219.12,219.24,218.4,218.66,12326.0,218.7272,218.847,218.0085,218.268,12326.0
2024-09-06 09:50:00,218.64,218.84,218.04,218.05,12569.0,218.2481,218.4477,217.6491,217.6591,12569.0
2024-09-06 10:00:00,217.89,218.1,217.25,217.32,7445.0,217.4994,217.709,216.8606,216.9304,7445.0
2024-09-06 10:10:00,217.18,217.71,217.18,217.57,11352.0,216.7907,217.3197,216.7907,217.18,11352.0
2024-09-06 10:20:00,217.65,217.65,216.52,216.62,11905.0,217.2598,217.2598,216.1319,216.2317,11905.0
2024-09-06 10:30:00,216.71,216.82,215.82,216.27,13495.0,216.3215,216.4313,215.4331,215.8823,13495.0
2024-09-06 10:40:00,216.42,216.42,216.06,216.1,6742.0,216.0321,216.0321,215.6727,215.7126,6742.0
2024-09-06 10:50:00,216.24,216.38,215.34,215.53,14620.0,215.8524,215.9921,214.954,215.1436,14620.0
2024-09-06 11:00:00,215.54,216.54,215.54,216.01,16942.0,215.1536,216.1518,215.1536,215.6228,16942.0
2024-09-06 11:10:00,216.1,216.1,215.16,215.41,7590.0,215.7126,215.7126,214.7743,215.0239,7590.0
2024-09-06 11:20:00,215.4,215.57,215.22,215.38,7368.0,215.0139,215.1836,214.8342,214.9939,7368.0
2024-09-06 11:30:00,215.35,215.61,215.0,215.08,25000.0,214.964,215.2235,214.6146,214.6945,25000.0
2024-09-06 11:40:00,215.08,215.36,214.68,215.08,55739.0,214.6945,214.974,214.2952,214.6945,55739.0
2024-09-06 11:50:00,215.04,215.04,214.6,214.87,11831.0,214.6545,214.6545,214.2153,214.4848,11831.0
2024-09-06 12:00:00,214.81,214.97,214.41,214.41,16551.0,214.4249,214.5847,214.0257,214.0257,16551.0
2024-09-06 12:10:00,214.37,214.5,214.0,214.03,28219.0,213.9857,214.1155,213.6164,213.6463,28219.0
2024-09-06 12:20:00,214.03,214.11,213.79,213.89,8601.0,213.6463,213.7262,213.4068,213.5066,8601.0
2024-09-06 12:30:00,213.85,214.27,213.84,214.16,18687.0,213.4667,213.8859,213.4567,213.7761,18687.0
2024-09-06 12:40:00,214.06,214.31,213.63,213.65,5237.0,213.6763,213.9258,213.2471,213.267,5237.0
2024-09-06 12:50:00,213.78,213.8,213.58,213.65,7565.0,213.3968,213.4167,213.1971,213.267,7565.0
2024-09-06 13:00:00,213.58,213.95,213.56,213.92,6159.0,213.1971,213.5665,213.1772,213.5365,6159.0
2024-09-06 13:10:00,213.8,214.05,213.78,213.82,5486.0,213.4167,213.6663,213.3968,213.4367,5486.0
2024-09-06 13:20:00,213.82,214.04,213.65,213.81,7916.0,213.4367,213.6563,213.267,213.4267,7916.0
2024-09-06 13:30:00,213.7,213.73,213.53,213.66,3808.0,213.3169,213.3469,213.1472,213.277,3808.0
2024-09-06 13:40:00,213.68,213.95,213.67,213.81,5338.0,213.297,213.5665,213.287,213.4267,5338.0
2024-09-06 13:50:00,213.88,214.35,213.87,214.28,4828.0,213.4966,213.9658,213.4866,213.8959,4828.0
2024-09-06 14:00:00,214.17,214.31,214.0,214.11,7068.0,213.7861,213.9258,213.6164,213.7262,7068.0
2024-09-06 14:10:00,214.11,214.12,213.78,213.87,9709.0,213.7262,213.7362,213.3968,213.4866,9709.0
2024-09-06 14:20:00,213.83,214.23,213.83,214.19,4397.0,213.4467,213.846,213.4467,213.806,4397.0
2024-09-06 14:30:00,214.18,214.38,214.18,214.38,8597.0,213.7961,213.9957,213.7961,213.9957,8597.0
2024-09-06 14:40:00,214.32,214.7,214.3,214.62,14390.0,213.9358,214.3151,213.9159,214.2353,14390.0
2024-09-06 14:50:00,214.62,214.73,214.49,214.69,6937.0,214.2353,214.3451,214.1055,214.3052,6937.0
2024-09-06 15:00:00,214.69,214.87,214.59,214.76,12186.0,214.3052,214.4848,214.2053,214.375,12186.0
2024-09-06 15:10:00,214.75,214.81,214.19,214.19,8119.0,214.365,214.4249,213.806,213.806,8119.0
2024-09-06 15:20:00,214.2,214.41,214.1,214.29,6607.0,213.816,214.0257,213.7162,213.9059,6607.0
2024-09-06 15:30:00,214.22,214.3,213.57,213.66,17172.0,213.836,213.9159,213.1872,213.277,17172.0
2024-09-06 15:40:00,213.59,213.82,213.34,213.81,32192.0,213.2071,213.4367,212.9576,213.4267,32192.0
2024-09-06 15:50:00,213.89,213.89,212.89,213.12,172622.0,213.5066,213.5066,212.5084,212.738,172622.0
2024-09-09 09:30:00,214.75,217.43,214.75,217.02,17145.0,214.365,217.0402,214.365,216.631,17145.0
2024-09-09 09:40:00,216.78,217.02,216.29,216.73,16570.0,216.3914,216.631,215.9023,216.3415,16570.0
2024-09-09 09:50:00,216.52,216.84,216.44,216.52,6417.0,216.1319,216.4513,216.052,216.1319,6417.0
2024-09-09 10:00:00,216.52,216.77,216.19,216.66,7943.0,216.1319,216.3814,215.8025,216.2716,7943.0
2024-09-09 10:10:00,216.76,217.07,216.73,216.77,15098.0,216.3714,216.6809,216.3415,216.3814,15098.0
2024-09-09 10:20:00,216.58,216.92,216.42,216.67,9416.0,216.1918,216.5312,216.0321,216.2816,9416.0
2024-09-09 10:30:00,216.67,216.67,216.21,216.37,11886.0,216.2816,216.2816,215.8224,215.9821,11886.0
2024-09-09 10:40:00,216.23,216.31,216.01,216.09,8208.0,215.8424,215.9222,215.6228,215.7026,8208.0
2024-09-09 10:50:00,216.1,216.44,215.54,215.54,14176.0,215.7126,216.052,215.1536,215.1536,14176.0
2024-09-09 11:00:00,215.38,215.46,215.04,215.21,5152.0,214.9939,215.0738,214.6545,214.8242,5152.0
2024-09-09 11:10:00,215.21,215.22,214.83,214.99,8792.0,214.8242,214.8342,214.4449,214.6046,8792.0
2024-09-09 11:20:00,214.91,215.22,214.87,215.22,11598.0,214.5248,214.8342,214.4848,214.8342,11598.0
2024-09-09 11:30:00,215.29,215.7,215.17,215.69,8046.0,214.9041,215.3133,214.7843,215.3034,8046.0
2024-09-09 11:40:00,215.73,215.93,215.51,215.81,10478.0,215.3433,215.5429,215.1237,215.4231,10478.0
2024-09-09 11:50:00,215.8,216.4,215.79,216.21,7119.0,215.4132,216.0121,215.4032,215.8224,7119.0
2024-09-09 12:00:00,216.17,216.19,215.96,216.03,3974.0,215.7825,215.8025,215.5729,215.6428,3974.0
2024-09-09 12:10:00,216.15,216.32,216.1,216.11,16366.0,215.7625,215.9322,215.7126,215.7226,16366.0
2024-09-09 12:20:00,216.04,216.33,215.87,216.07,8132.0,215.6527,215.9422,215.483,215.6827,8132.0
2024-09-09 12:30:00,216.01,216.31,215.96,216.31,5149.0,215.6228,215.9222,215.5729,215.9222,5149.0
2024-09-09 12:40:00,216.27,216.7,216.27,216.47,7457.0,215.8823,216.3115,215.8823,216.082,7457.0
2024-09-09 12:50:00,216.53,216.64,216.39,216.59,10970.0,216.1419,216.2517,216.0021,216.2017,10970.0
2024-09-09 13:00:00,216.52,216.74,216.52,216.65,5276.0,216.1319,216.3515,216.1319,216.2616,5276.0
2024-09-09 13:10:00,216.65,216.71,216.25,216.33,7435.0,216.2616,216.3215,215.8624,215.9422,7435.0
2024-09-09 13:20:00,216.34,216.38,216.17,216.26,4688.0,215.9522,215.9921,215.7825,215.8723,4688.0
2024-09-09 13:30:00,216.22,216.49,215.98,216.46,6819.0,215.8324,216.1019,215.5928,216.072,6819.0
2024-09-09 13:40:00,216.4,216.4,215.93,216.16,7505.0,216.0121,216.0121,215.5429,215.7725,7505.0
2024-09-09 13:50:00,216.07,216.18,215.76,215.87,9260.0,215.6827,215.7925,215.3732,215.483,9260.0
2024-09-09 14:00:00,215.79,215.92,215.61,215.66,6991.0,215.4032,215.5329,215.2235,215.2734,6991.0
2024-09-09 14:10:00,215.58,216.05,215.54,215.99,19143.0,215.1936,215.6627,215.1536,215.6028,19143.0
2024-09-09 14:20:00,216.07,216.07,215.68,215.73,40922.0,215.6827,215.6827,215.2934,215.3433,40922.0
2024-09-09 14:30:00,215.79,215.9,215.39,215.39,7153.0,215.4032,215.513,215.0039,215.0039,7153.0
2024-09-09 14:40:00,215.36,215.68,215.35,215.5,9180.0,214.974,215.2934,214.964,215.1137,9180.0
2024-09-09 14:50:00,215.48,215.51,215.34,215.38,6097.0,215.0937,215.1237,214.954,214.9939,6097.0
2024-09-09 15:00:00,215.33,215.33,214.94,215.16,9546.0,214.944,214.944,214.5547,214.7743,9546.0
2024-09-09 15:10:00,215.14,215.15,214.87,214.89,15107.0,214.7543,214.7643,214.4848,214.5048,15107.0
2024-09-09 15:20:00,215.03,215.14,214.84,215.08,20333.0,214.6445,214.7543,214.4549,214.6945,20333.0
2024-09-09 15:30:00,215.08,215.3,214.85,215.04,122058.0,214.6945,214.9141,214.4649,214.6545,122058.0
2024-09-09 15:40:00,215.05,215.08,214.65,214.69,18529.0,214.6645,214.6945,214.2652,214.3052,18529.0
2024-09-09 15:50:00,214.61,215.02,214.48,214.94,119665.0,214.2253,214.6346,214.0955,214.5547,119665.0
2024-09-10 09:30:00,215.04,215.31,213.25,213.76,22578.0,214.6545,214.924,212.8677,213.3768,22578.0
2024-09-10 09:40:00,213.55,213.55,212.12,212.77,16639.0,213.1672,213.1672,211.7398,212.3886,16639.0
2024-09-10 09:50:00,212.87,212.93,212.29,212.69,18684.0,212.4884,212.5483,211.9095,212.3087,18684.0
2024-09-10 10:00:00,212.69,212.69,211.03,211.27,49023.0,212.3087,212.3087,210.6517,210.8913,49023.0
2024-09-10 10:10:00,211.23,211.23,210.15,210.79,35923.0,210.8514,210.8514,209.7733,210.4121,35923.0
2024-09-10 10:20:00,210.79,211.13,210.41,211.1,35991.0,210.4121,210.7515,210.0328,210.7216,35991.0
2024-09-10 10:30:00,211.1,211.37,209.79,210.43,82342.0,210.7216,210.9911,209.4139,210.0528,82342.0
2024-09-10 10:40:00,210.6,211.89,209.97,211.89,34939.0,210.2225,211.5102,209.5936,211.5102,34939.0
2024-09-10 10:50:00,211.58,211.73,211.16,211.38,26855.0,211.2007,211.3505,210.7815,211.0011,26855.0
2024-09-10 11:00:00,211.38,212.38,211.31,212.32,27063.0,211.0011,211.9993,210.9312,211.9394,27063.0
2024-09-10 11:10:00,212.4,212.52,211.64,212.52,31140.0,212.0193,212.139,211.2606,212.139,31140.0
2024-09-10 11:20:00,212.38,212.64,212.24,212.41,21586.0,211.9993,212.2588,211.8595,212.0292,21586.0
2024-09-10 11:30:00,212.49,212.49,211.55,211.55,10800.0,212.1091,212.1091,211.1708,211.1708,10800.0
2024-09-10 11:40:00,211.53,211.75,211.09,211.11,18541.0,211.1508,211.3704,210.7116,210.7316,18541.0
2024-09-10 11:50:00,211.11,211.15,210.25,210.38,9872.0,210.7316,210.7715,209.8731,210.0029,9872.0
2024-09-10 12:00:00,210.26,210.59,210.02,210.14,5000.0,209.8831,210.2125,209.6435,209.7633,5000.0
2024-09-10 12:10:00,210.2,210.27,209.92,210.2,6759.0,209.8232,209.8931,209.5437,209.8232,6759.0
2024-09-10 12:20:00,210.3,210.82,210.22,210.69,11432.0,209.923,210.4421,209.8432,210.3123,11432.0
2024-09-10 12:30:00,210.69,210.98,210.68,210.77,18712.0,210.3123,210.6018,210.3023,210.3922,18712.0
2024-09-10 12:40:00,210.85,210.86,210.49,210.59,6507.0,210.472,210.482,210.1127,210.2125,6507.0
2024-09-10 12:50:00,210.62,210.67,210.29,210.3,8187.0,210.2424,210.2924,209.913,209.923,8187.0
2024-09-10 13:00:00,210.25,210.5,210.24,210.38,8999.0,209.8731,210.1227,209.8631,210.0029,8999.0
2024-09-10 13:10:00,210.42,210.64,210.3,210.35,15335.0,210.0428,210.2624,209.923,209.9729,15335.0
2024-09-10 13:20:00,210.4,210.41,210.14,210.31,17217.0,210.0228,210.0328,209.7633,209.933,17217.0
2024-09-10 13:30:00,210.2,210.4,210.2,210.3,11698.0,209.8232,210.0228,209.8232,209.923,11698.0
2024-09-10 13:40:00,210.3,210.33,210.2,210.28,12333.0,209.923,209.953,209.8232,209.9031,12333.0
2024-09-10 13:50:00,210.3,210.42,210.23,210.3,11934.0,209.923,210.0428,209.8531,209.923,11934.0
2024-09-10 14:00:00,210.3,210.56,210.23,210.48,14589.0,209.923,210.1826,209.8531,210.1027,14589.0
2024-09-10 14:10:00,210.4,210.88,210.4,210.88,14117.0,210.0228,210.502,210.0228,210.502,14117.0
2024-09-10 14:20:00,210.8,211.4,210.65,211.25,44579.0,210.4221,211.0211,210.2724,210.8713,44579.0
2024-09-10 14:30:00,211.25,211.52,211.23,211.3,80468.0,210.8713,211.1408,210.8514,210.9212,80468.0
2024-09-10 14:40:00,211.28,211.37,211.16,211.28,6842.0,210.9013,210.9911,210.7815,210.9013,6842.0
2024-09-10 14:50:00,211.34,211.59,211.25,211.35,15804.0,210.9612,211.2107,210.8713,210.9711,15804.0
2024-09-10 15:00:00,211.42,211.42,210.97,211.05,26582.0,211.041,211.041,210.5918,210.6717,26582.0
2024-09-10 15:10:00,211.05,211.59,211.02,211.43,41093.0,210.6717,211.2107,210.6417,211.051,41093.0
2024-09-10 15:20:00,211.41,211.51,211.15,211.3,30083.0,211.031,211.1309,210.7715,210.9212,30083.0
2024-09-10 15:30:00,211.24,211.42,210.84,210.84,49656.0,210.8613,211.041,210.4621,210.4621,49656.0
2024-09-10 15:40:00,210.92,211.12,210.81,210.87,36732.0,210.5419,210.7416,210.4321,210.492,36732.0
2024-09-10 15:50:00,210.84,211.27,210.5,210.73,241323.0,210.4621,210.8913,210.1227,210.3523,241323.0
2024-09-11 09:30:00,210.21,210.21,208.83,209.31,12448.0,209.8332,209.8332,208.4557,208.9348,12448.0
2024-09-11 09:40:00,209.31,209.58,208.86,208.86,18654.0,208.9348,209.2043,208.4856,208.4856,18654.0
2024-09-11 09:50:00,208.98,208.98,207.84,208.41,55016.0,208.6054,208.6054,207.4674,208.0364,55016.0
2024-09-11 10:00:00,208.45,208.99,208.19,208.29,57770.0,208.0763,208.6154,207.8168,207.9166,57770.0
2024-09-11 10:10:00,208.32,208.32,207.72,207.72,12748.0,207.9466,207.9466,207.3476,207.3476,12748.0
2024-09-11 10:20:00,207.77,208.22,207.52,207.83,27691.0,207.3976,207.8468,207.148,207.4574,27691.0
2024-09-11 10:30:00,207.81,207.81,207.5,207.51,33834.0,207.4375,207.4375,207.128,207.138,33834.0
2024-09-11 10:40:00,207.56,207.56,207.1,207.26,14906.0,207.1879,207.1879,206.7288,206.8885,14906.0
2024-09-11 10:50:00,207.42,207.59,207.06,207.45,26952.0,207.0482,207.2179,206.6888,207.0781,26952.0
2024-09-11 11:00:00,207.38,207.91,207.25,207.67,24321.0,207.0083,207.5373,206.8785,207.2977,24321.0
2024-09-11 11:10:00,207.72,208.29,207.63,208.04,35538.0,207.3476,207.9166,207.2578,207.6671,35538.0
2024-09-11 11:20:00,208.04,208.3,208.0,208.3,7864.0,207.6671,207.9266,207.6271,207.9266,7864.0
2024-09-11 11:30:00,208.34,209.0,208.34,208.89,15923.0,207.9665,208.6254,207.9665,208.5155,15923.0
2024-09-11 11:40:00,208.89,209.14,208.7,208.76,28784.0,208.5155,208.7651,208.3259,208.3858,28784.0
2024-09-11 11:50:00,208.79,208.89,208.01,208.47,14846.0,208.4157,208.5155,207.6371,208.0963,14846.0
2024-09-11 12:00:00,208.45,209.15,208.31,208.87,36688.0,208.0763,208.7751,207.9366,208.4956,36688.0
2024-09-11 12:10:00,208.97,209.16,208.75,208.91,9178.0,208.5954,208.7851,208.3758,208.5355,9178.0
2024-09-11 12:20:00,209.0,209.23,208.82,209.18,8012.0,208.6254,208.8549,208.4457,208.805,8012.0
2024-09-11 12:30:00,209.18,209.29,209.03,209.15,19165.0,208.805,208.9148,208.6553,208.7751,19165.0
2024-09-11 12:40:00,209.15,209.25,208.99,209.14,8774.0,208.7751,208.8749,208.6154,208.7651,8774.0
2024-09-11 12:50:00,209.18,209.43,209.09,209.23,25281.0,208.805,209.0546,208.7152,208.8549,25281.0
2024-09-11 13:00:00,209.17,210.02,209.15,209.9,32185.0,208.795,209.6435,208.7751,209.5237,32185.0
2024-09-11 13:10:00,209.8,210.23,209.8,210.15,8564.0,209.4239,209.8531,209.4239,209.7733,8564.0
2024-09-11 13:20:00,210.15,210.15,209.66,210.08,9459.0,209.7733,209.7733,209.2842,209.7034,9459.0
2024-09-11 13:30:00,210.15,210.64,210.1,210.55,14196.0,209.7733,210.2624,209.7234,210.1726,14196.0
2024-09-11 13:40:00,210.56,210.77,210.37,210.77,14188.0,210.1826,210.3922,209.9929,210.3922,14188.0
2024-09-11 13:50:00,210.81,210.99,210.64,210.8,15433.0,210.4321,210.6118,210.2624,210.4221,15433.0
2024-09-11 14:00:00,210.8,210.88,210.67,210.81,12121.0,210.4221,210.502,210.2924,210.4321,12121.0
2024-09-11 14:10:00,210.81,210.81,210.51,210.68,18056.0,210.4321,210.4321,210.1326,210.3023,18056.0
2024-09-11 14:20:00,210.59,210.83,210.58,210.8,21844.0,210.2125,210.4521,210.2025,210.4221,21844.0
2024-09-11 14:30:00,210.8,211.0,210.66,210.98,20150.0,210.4221,210.6218,210.2824,210.6018,20150.0
2024-09-11 14:40:00,210.99,211.35,210.98,211.23,18352.0,210.6118,210.9711,210.6018,210.8514,18352.0
2024-09-11 14:50:00,211.15,211.17,210.46,210.59,37591.0,210.7715,210.7915,210.0827,210.2125,37591.0
2024-09-11 15:00:00,210.6,210.61,210.18,210.28,22721.0,210.2225,210.2325,209.8032,209.9031,22721.0
2024-09-11 15:10:00,210.23,210.54,210.0,210.53,26776.0,209.8531,210.1626,209.6236,210.1526,26776.0
2024-09-11 15:20:00,210.53,210.99,210.46,210.99,31323.0,210.1526,210.6118,210.0827,210.6118,31323.0
2024-09-11 15:30:00,211.01,211.01,210.5,210.5,33232.0,210.6317,210.6317,210.1227,210.1227,33232.0
2024-09-11 15:40:00,210.53,210.71,210.06,210.69,42898.0,210.1526,210.3323,209.6835,210.3123,42898.0
2024-09-11 15:50:00,210.66,211.97,210.43,211.5,183645.0,210.2824,211.59,210.0528,211.1209,183645.0
2024-09-12 09:30:00,213.96,215.5,213.4,215.21,39068.0,213.5765,215.1137,213.0175,214.8242,39068.0
2024-09-12 09:40:00,215.21,215.88,214.74,214.84,30776.0,214.8242,215.493,214.3551,214.4549,30776.0
2024-09-12 09:50:00,214.67,214.83,214.18,214.24,29428.0,214.2852,214.4449,213.7961,213.856,29428.0
2024-09-12 10:00:00,214.15,214.53,213.92,214.5,25633.0,213.7661,214.1454,213.5365,214.1155,25633.0
2024-09-12 10:10:00,214.43,215.01,214.26,214.9,62717.0,214.0456,214.6246,213.8759,214.5148,62717.0
2024-09-12 10:20:00,214.9,215.21,214.75,215.09,16663.0,214.5148,214.8242,214.365,214.7044,16663.0
2024-09-12 10:30:00,215.08,215.32,214.77,215.19,30577.0,214.6945,214.934,214.385,214.8043,30577.0
2024-09-12 10:40:00,215.19,215.81,215.07,215.68,19899.0,214.8043,215.4231,214.6845,215.2934,19899.0
2024-09-12 10:50:00,215.69,215.69,215.17,215.2,16491.0,215.3034,215.3034,214.7843,214.8142,16491.0
2024-09-12 11:00:00,215.18,215.62,215.04,215.62,15062.0,214.7943,215.2335,214.6545,215.2335,15062.0
2024-09-12 11:10:00,215.41,216.05,215.32,215.66,15133.0,215.0239,215.6627,214.934,215.2734,15133.0
2024-09-12 11:20:00,215.66,215.67,215.32,215.37,19306.0,215.2734,215.2834,214.934,214.9839,19306.0
2024-09-12 11:30:00,215.26,215.64,215.13,215.51,22587.0,214.8741,215.2534,214.7444,215.1237,22587.0
2024-09-12 11:40:00,215.5,215.68,214.97,215.02,11899.0,215.1137,215.2934,214.5847,214.6346,11899.0
2024-09-12 11:50:00,214.98,214.98,214.74,214.83,15445.0,214.5946,214.5946,214.3551,214.4449,15445.0
2024-09-12 12:00:00,214.87,214.91,214.14,214.48,8612.0,214.4848,214.5248,213.7561,214.0955,8612.0
2024-09-12 12:10:00,214.38,214.51,214.26,214.51,3077.0,213.9957,214.1255,213.8759,214.1255,3077.0
2024-09-12 12:20:00,214.53,214.58,214.32,214.32,11935.0,214.1454,214.1953,213.9358,213.9358,11935.0
2024-09-12 12:30:00,214.29,214.42,214.23,214.31,8648.0,213.9059,214.0356,213.846,213.9258,8648.0
2024-09-12 12:40:00,214.26,214.61,214.2,214.33,7441.0,213.8759,214.2253,213.816,213.9458,7441.0
2024-09-12 12:50:00,214.45,215.18,214.41,215.05,9080.0,214.0656,214.7943,214.0257,214.6645,9080.0
2024-09-12 13:00:00,215.05,215.21,215.0,215.14,6631.0,214.6645,214.8242,214.6146,214.7543,6631.0
2024-09-12 13:10:00,215.07,215.21,214.93,215.0,10888.0,214.6845,214.8242,214.5447,214.6146,10888.0
2024-09-12 13:20:00,214.99,215.37,214.94,215.17,12876.0,214.6046,214.9839,214.5547,214.7843,12876.0
2024-09-12 13:30:00,215.21,215.46,215.11,215.31,10841.0,214.8242,215.0738,214.7244,214.924,10841.0
2024-09-12 13:40:00,215.42,215.87,215.29,215.87,9495.0,215.0338,215.483,214.9041,215.483,9495.0
2024-09-12 13:50:00,215.89,216.59,215.89,216.31,16414.0,215.503,216.2017,215.503,215.9222,16414.0
2024-09-12 14:00:00,216.47,216.51,216.22,216.34,28415.0,216.082,216.1219,215.8324,215.9522,28415.0
2024-09-12 14:10:00,216.34,216.37,215.83,215.84,10858.0,215.9522,215.9821,215.4431,215.4531,10858.0
2024-09-12 14:20:00,215.85,216.15,215.82,215.97,27162.0,215.4631,215.7625,215.4331,215.5829,27162.0
2024-09-12 14:30:00,216.02,216.08,215.86,215.98,10924.0,215.6328,215.6927,215.4731,215.5928,10924.0
2024-09-12 14:40:00,216.08,216.08,215.74,215.74,17062.0,215.6927,215.6927,215.3533,215.3533,17062.0
2024-09-12 14:50:00,215.71,215.71,215.0,215.51,13494.0,215.3233,215.3233,214.6146,215.1237,13494.0
2024-09-12 15:00:00,215.59,215.78,215.46,215.46,8497.0,215.2035,215.3932,215.0738,215.0738,8497.0
2024-09-12 15:10:00,215.47,215.73,215.31,215.63,10154.0,215.0838,215.3433,214.924,215.2435,10154.0
2024-09-12 15:20:00,215.63,215.76,215.5,215.76,22177.0,215.2435,215.3732,215.1137,215.3732,22177.0
2024-09-12 15:30:00,215.7,215.9,215.7,215.89,19661.0,215.3133,215.513,215.3133,215.503,19661.0
2024-09-12 15:40:00,215.87,216.4,215.86,215.95,39652.0,215.483,216.0121,215.4731,215.5629,39652.0
2024-09-12 15:50:00,215.92,216.29,215.9,216.25,185969.0,215.5329,215.9023,215.513,215.8624,185969.0
2024-09-13 09:30:00,216.7,217.09,215.89,216.38,20670.0,216.3115,216.7009,215.503,215.9921,20670.0
2024-09-13 09:40:00,216.16,216.4,215.75,216.24,21078.0,215.7725,216.0121,215.3633,215.8524,21078.0
2024-09-13 09:50:00,216.24,216.49,215.93,216.37,25818.0,215.8524,216.1019,215.5429,215.9821,25818.0
2024-09-13 10:00:00,216.36,216.9,216.11,216.63,24051.0,215.9722,216.5112,215.7226,216.2417,24051.0
2024-09-13 10:10:00,216.63,217.58,216.59,217.31,16900.0,216.2417,217.19,216.2017,216.9205,16900.0
2024-09-13 10:20:00,217.26,217.89,217.18,217.39,16063.0,216.8705,217.4994,216.7907,217.0003,16063.0
2024-09-13 10:30:00,217.5,217.66,217.16,217.5,13873.0,217.1101,217.2698,216.7707,217.1101,13873.0
2024-09-13 10:40:00,217.5,217.81,217.46,217.56,22858.0,217.1101,217.4196,217.0702,217.17,22858.0
2024-09-13 10:50:00,217.58,217.69,217.29,217.36,13572.0,217.19,217.2998,216.9005,216.9704,13572.0
2024-09-13 11:00:00,217.39,217.51,217.21,217.23,6903.0,217.0003,217.1201,216.8206,216.8406,6903.0
2024-09-13 11:10:00,217.23,217.25,216.71,216.81,15523.0,216.8406,216.8606,216.3215,216.4214,15523.0
2024-09-13 11:20:00,216.81,217.2,216.76,216.97,26476.0,216.4214,216.8107,216.3714,216.5811,26476.0
2024-09-13 11:30:00,216.87,217.19,216.84,217.19,13512.0,216.4812,216.8007,216.4513,216.8007,13512.0
2024-09-13 11:40:00,217.11,217.56,216.93,217.48,15194.0,216.7208,217.17,216.5411,217.0902,15194.0
2024-09-13 11:50:00,217.43,217.47,217.08,217.11,9043.0,217.0402,217.0802,216.6909,216.7208,9043.0
2024-09-13 12:00:00,217.12,217.35,216.71,216.71,13778.0,216.7308,216.9604,216.3215,216.3215,13778.0
2024-09-13 12:10:00,216.71,216.73,216.19,216.55,16524.0,216.3215,216.3415,215.8025,216.1618,16524.0
2024-09-13 12:20:00,216.55,216.58,216.39,216.44,7447.0,216.1618,216.1918,216.0021,216.052,7447.0
2024-09-13 12:30:00,216.33,216.44,216.25,216.38,5239.0,215.9422,216.052,215.8624,215.9921,5239.0
2024-09-13 12:40:00,216.39,216.46,216.2,216.37,8804.0,216.0021,216.072,215.8124,215.9821,8804.0
2024-09-13 12:50:00,216.36,216.46,216.23,216.33,6064.0,215.9722,216.072,215.8424,215.9422,6064.0
2024-09-13 13:00:00,216.37,216.83,216.36,216.83,6773.0,215.9821,216.4413,215.9722,216.4413,6773.0
2024-09-13 13:10:00,216.68,217.13,216.66,216.99,7517.0,216.2916,216.7408,216.2716,216.601,7517.0
2024-09-13 13:20:00,216.99,217.65,216.91,217.51,8792.0,216.601,217.2598,216.5212,217.1201,8792.0
2024-09-13 13:30:00,217.5,217.62,217.32,217.57,7271.0,217.1101,217.2299,216.9304,217.18,7271.0
2024-09-13 13:40:00,217.64,217.71,217.45,217.66,8067.0,217.2499,217.3197,217.0602,217.2698,8067.0
2024-09-13 13:50:00,217.6,217.6,217.4,217.48,7878.0,217.2099,217.2099,217.0103,217.0902,7878.0
2024-09-13 14:00:00,217.48,217.51,217.02,217.5,11123.0,217.0902,217.1201,216.631,217.1101,11123.0
2024-09-13 14:10:00,217.41,217.5,217.24,217.33,9131.0,217.0203,217.1101,216.8506,216.9404,9131.0
2024-09-13 14:20:00,217.31,217.35,216.91,216.91,9962.0,216.9205,216.9604,216.5212,216.5212,9962.0
2024-09-13 14:30:00,216.93,216.95,216.74,216.91,7025.0,216.5411,216.5611,216.3515,216.5212,7025.0
2024-09-13 14:40:00,216.86,216.95,216.68,216.68,10361.0,216.4713,216.5611,216.2916,216.2916,10361.0
2024-09-13 14:50:00,216.66,216.66,216.46,216.66,8362.0,216.2716,216.2716,216.072,216.2716,8362.0
2024-09-13 15:00:00,216.62,216.88,216.41,216.66,10414.0,216.2317,216.4912,216.0221,216.2716,10414.0
2024-09-13 15:10:00,216.68,216.84,216.64,216.81,7560.0,216.2916,216.4513,216.2517,216.4214,7560.0
2024-09-13 15:20:00,216.8,217.13,216.8,217.13,10381.0,216.4114,216.7408,216.4114,216.7408,10381.0
2024-09-13 15:30:00,217.18,217.28,216.92,216.98,20687.0,216.7907,216.8905,216.5312,216.591,20687.0
2024-09-13 15:40:00,216.98,217.35,216.95,217.24,24760.0,216.591,216.9604,216.5611,216.8506,24760.0
2024-09-13 15:50:00,217.31,217.44,216.71,216.83,126579.0,216.9205,217.0502,216.3215,216.4413,126579.0
2024-09-16 09:30:00,218.15,220.81,218.15,220.42,49113.0,217.759,220.4142,217.759,220.0249,49113.0
2024-09-16 09:40:00,220.48,220.48,219.66,220.18,34619.0,220.0848,220.0848,219.2662,219.7853,34619.0
2024-09-16 09:50:00,220.34,220.69,220.06,220.5,39434.0,219.945,220.2944,219.6655,220.1047,39434.0
2024-09-16 10:00:00,220.46,220.58,219.78,220.41,52949.0,220.0648,220.1846,219.386,220.0149,52949.0
2024-09-16 10:10:00,220.39,220.54,220.17,220.25,22900.0,219.9949,220.1447,219.7753,219.8552,22900.0
2024-09-16 10:20:00,220.23,220.59,219.89,219.99,21468.0,219.8352,220.1946,219.4958,219.5957,21468.0
2024-09-16 10:30:00,219.86,219.88,219.27,219.69,62475.0,219.4659,219.4858,218.8769,219.2962,62475.0
2024-09-16 10:40:00,219.68,220.01,219.51,219.61,28621.0,219.2862,219.6156,219.1165,219.2163,28621.0
2024-09-16 10:50:00,219.57,219.7,219.25,219.31,15847.0,219.1764,219.3062,218.857,218.9169,15847.0
2024-09-16 11:00:00,219.27,219.27,218.91,219.13,18768.0,218.8769,218.8769,218.5176,218.7372,18768.0
2024-09-16 11:10:00,219.13,219.17,218.59,218.66,23182.0,218.7372,218.7771,218.1982,218.268,23182.0
2024-09-16 11:20:00,218.69,218.87,218.36,218.42,13882.0,218.298,218.4777,217.9686,218.0285,13882.0
2024-09-16 11:30:00,218.43,218.6,218.23,218.4,38737.0,218.0384,218.2081,217.8388,218.0085,38737.0
2024-09-16 11:40:00,218.4,218.46,218.12,218.12,18921.0,218.0085,218.0684,217.729,217.729,18921.0
2024-09-16 11:50:00,218.22,218.22,218.01,218.15,16206.0,217.8288,217.8288,217.6192,217.759,16206.0
2024-09-16 12:00:00,218.15,218.25,217.94,218.11,12380.0,217.759,217.8588,217.5493,217.719,12380.0
2024-09-16 12:10:00,218.09,218.12,217.79,217.84,16501.0,217.6991,217.729,217.3996,217.4495,16501.0
2024-09-16 12:20:00,217.81,218.2,217.58,218.2,21410.0,217.4196,217.8089,217.19,217.8089,21410.0
2024-09-16 12:30:00,218.26,218.64,218.24,218.44,27525.0,217.8688,218.2481,217.8488,218.0484,27525.0
2024-09-16 12:40:00,218.44,218.49,218.2,218.28,11189.0,218.0484,218.0983,217.8089,217.8887,11189.0
2024-09-16 12:50:00,218.26,218.46,218.24,218.39,17154.0,217.8688,218.0684,217.8488,217.9985,17154.0
2024-09-16 13:00:00,218.38,218.4,218.24,218.31,6841.0,217.9885,218.0085,217.8488,217.9187,6841.0
2024-09-16 13:10:00,218.32,218.36,218.14,218.21,11654.0,217.9286,217.9686,217.749,217.8188,11654.0
2024-09-16 13:20:00,218.21,218.27,217.97,218.11,10700.0,217.8188,217.8787,217.5793,217.719,10700.0
2024-09-16 13:30:00,218.15,218.34,218.04,218.34,5831.0,217.759,217.9486,217.6491,217.9486,5831.0
2024-09-16 13:40:00,218.31,218.47,218.25,218.26,6848.0,217.9187,218.0784,217.8588,217.8688,6848.0
2024-09-16 13:50:00,218.3,218.33,218.03,218.13,18095.0,217.9087,217.9386,217.6392,217.739,18095.0
2024-09-16 14:00:00,218.12,218.24,217.66,217.77,18533.0,217.729,217.8488,217.2698,217.3796,18533.0
2024-09-16 14:10:00,217.85,217.99,217.8,217.81,8977.0,217.4595,217.5992,217.4096,217.4196,8977.0
2024-09-16 14:20:00,217.82,217.84,217.65,217.76,19482.0,217.4295,217.4495,217.2598,217.3696,19482.0
2024-09-16 14:30:00,217.76,217.86,217.44,217.5,18914.0,217.3696,217.4695,217.0502,217.1101,18914.0
2024-09-16 14:40:00,217.5,217.56,217.29,217.53,15393.0,217.1101,217.17,216.9005,217.1401,15393.0
2024-09-16 14:50:00,217.53,217.81,217.52,217.76,16952.0,217.1401,217.4196,217.1301,217.3696,16952.0
2024-09-16 15:00:00,217.75,217.94,217.74,217.8,22233.0,217.3597,217.5493,217.3497,217.4096,22233.0
2024-09-16 15:10:00,217.8,217.8,217.53,217.55,19304.0,217.4096,217.4096,217.1401,217.16,19304.0
2024-09-16 15:20:00,217.55,217.97,217.48,217.91,20071.0,217.16,217.5793,217.0902,217.5194,20071.0
2024-09-16 15:30:00,217.97,218.19,217.81,218.19,41277.0,217.5793,217.7989,217.4196,217.7989,41277.0
2024-09-16 15:40:00,218.19,218.42,218.04,218.09,40695.0,217.7989,218.0285,217.6491,217.6991,40695.0
2024-09-16 15:50:00,218.1,218.46,217.92,218.1,193575.0,217.709,218.0684,217.5294,217.709,193575.0
2024-09-17 09:30:00,219.5,219.5,218.74,219.21,26862.0,219.1065,219.1065,218.3479,218.8171,26862.0
2024-09-17 09:40:00,219.21,220.0,219.16,219.75,64016.0,218.8171,219.6056,218.7671,219.3561,64016.0
2024-09-17 09:50:00,219.8,219.83,219.47,219.54,14222.0,219.406,219.4359,219.0766,219.1465,14222.0
2024-09-17 10:00:00,219.61,220.15,219.55,220.08,19777.0,219.2163,219.7554,219.1564,219.6855,19777.0
2024-09-17 10:10:00,220.11,220.62,220.1,220.62,34886.0,219.7154,220.2245,219.7055,220.2245,34886.0
2024-09-17 10:20:00,220.62,220.79,220.52,220.66,20717.0,220.2245,220.3942,220.1247,220.2645,20717.0
2024-09-17 10:30:00,220.61,220.79,220.3,220.53,45530.0,220.2145,220.3942,219.9051,220.1347,45530.0
2024-09-17 10:40:00,220.48,220.56,220.16,220.19,19211.0,220.0848,220.1646,219.7653,219.7953,19211.0
2024-09-17 10:50:00,220.19,220.3,219.51,219.77,17695.0,219.7953,219.9051,219.1165,219.376,17695.0
2024-09-17 11:00:00,219.79,220.04,219.48,219.74,16561.0,219.396,219.6456,219.0866,219.3461,16561.0
2024-09-17 11:10:00,219.74,219.98,219.58,219.83,15767.0,219.3461,219.5857,219.1864,219.4359,15767.0
2024-09-17 11:20:00,219.78,219.78,219.34,219.59,10968.0,219.386,219.386,218.9468,219.1964,10968.0
2024-09-17 11:30:00,219.51,219.71,219.41,219.41,18016.0,219.1165,219.3162,219.0167,219.0167,18016.0
2024-09-17 11:40:00,219.41,219.41,219.18,219.18,6088.0,219.0167,219.0167,218.7871,218.7871,6088.0
2024-09-17 11:50:00,219.13,219.14,218.89,219.11,8811.0,218.7372,218.7472,218.4976,218.7172,8811.0
2024-09-17 12:00:00,219.05,219.3,219.04,219.19,10165.0,218.6573,218.9069,218.6474,218.7971,10165.0
2024-09-17 12:10:00,219.19,219.24,218.99,219.14,7311.0,218.7971,218.847,218.5974,218.7472,7311.0
2024-09-17 12:20:00,219.14,219.24,218.76,219.24,9186.0,218.7472,218.847,218.3679,218.847,9186.0
2024-09-17 12:30:00,219.31,219.41,218.99,219.09,13097.0,218.9169,219.0167,218.5974,218.6973,13097.0
2024-09-17 12:40:00,219.08,219.08,218.12,218.12,4646.0,218.6873,218.6873,217.729,217.729,4646.0
2024-09-17 12:50:00,218.02,218.91,218.02,218.63,5919.0,217.6292,218.5176,217.6292,218.2381,5919.0
2024-09-17 13:00:00,218.7,218.8,218.51,218.73,13880.0,218.308,218.4078,218.1183,218.3379,13880.0
2024-09-17 13:10:00,218.73,219.1,218.5,219.04,9782.0,218.3379,218.7072,218.1083,218.6474,9782.0
2024-09-17 13:20:00,219.04,219.26,218.97,219.26,3708.0,218.6474,218.867,218.5775,218.867,3708.0
2024-09-17 13:30:00,219.25,219.44,219.17,219.35,12567.0,218.857,219.0466,218.7771,218.9568,12567.0
2024-09-17 13:40:00,219.23,219.46,218.96,219.46,21473.0,218.837,219.0666,218.5675,219.0666,21473.0
2024-09-17 13:50:00,219.49,219.6,219.44,219.45,12605.0,219.0965,219.2064,219.0466,219.0566,12605.0
2024-09-17 14:00:00,219.3,219.56,219.3,219.52,6912.0,218.9069,219.1664,218.9069,219.1265,6912.0
2024-09-17 14:10:00,219.56,219.59,219.24,219.24,12142.0,219.1664,219.1964,218.847,218.847,12142.0
2024-09-17 14:20:00,219.27,219.57,219.21,219.38,8244.0,218.8769,219.1764,218.8171,218.9867,8244.0
2024-09-17 14:30:00,219.38,219.59,219.3,219.52,7809.0,218.9867,219.1964,218.9069,219.1265,7809.0
2024-09-17 14:40:00,219.53,219.59,218.83,219.07,11507.0,219.1365,219.1964,218.4377,218.6773,11507.0
2024-09-17 14:50:00,219.02,219.35,218.99,219.34,8369.0,218.6274,218.9568,218.5974,218.9468,8369.0
2024-09-17 15:00:00,219.34,219.56,219.28,219.47,13912.0,218.9468,219.1664,218.8869,219.0766,13912.0
2024-09-17 15:10:00,219.49,219.7,219.48,219.59,27671.0,219.0965,219.3062,219.0866,219.1964,27671.0
2024-09-17 15:20:00,219.61,219.75,219.4,219.73,23134.0,219.2163,219.3561,219.0067,219.3361,23134.0
2024-09-17 15:30:00,219.75,219.85,219.57,219.72,32417.0,219.3561,219.4559,219.1764,219.3261,32417.0
2024-09-17 15:40:00,219.72,219.93,219.61,219.81,25007.0,219.3261,219.5358,219.2163,219.416,25007.0
2024-09-17 15:50:00,219.81,220.56,219.71,220.4,176456.0,219.416,220.1646,219.3162,220.0049,176456.0
2024-09-18 09:30:00,222.0,222.54,221.08,222.49,40436.0,221.602,222.1411,220.6837,222.0912,40436.0
2024-09-18 09:40:00,222.5,223.4,222.33,222.91,71725.0,222.1012,222.9995,221.9315,222.5104,71725.0
2024-09-18 09:50:00,222.78,222.81,221.33,221.49,19121.0,222.3807,222.4106,220.9333,221.093,19121.0
2024-09-18 10:00:00,221.35,221.7,221.32,221.61,31579.0,220.9532,221.3026,220.9233,221.2127,31579.0
2024-09-18 10:10:00,221.6,221.76,221.25,221.41,28545.0,221.2028,221.3625,220.8534,221.0131,28545.0
2024-09-18 10:20:00,221.44,221.67,221.19,221.66,28331.0,221.0431,221.2726,220.7935,221.2627,28331.0
2024-09-18 10:30:00,221.66,221.66,221.13,221.38,12269.0,221.2627,221.2627,220.7336,220.9832,12269.0
2024-09-18 10:40:00,221.34,221.7,221.34,221.61,11292.0,220.9432,221.3026,220.9432,221.2127,11292.0
2024-09-18 10:50:00,221.61,221.71,221.3,221.48,22752.0,221.2127,221.3126,220.9033,221.083,22752.0
2024-09-18 11:00:00,221.42,221.64,221.4,221.6,17875.0,221.0231,221.2427,221.0031,221.2028,17875.0
2024-09-18 11:10:00,221.62,221.93,221.52,221.84,38604.0,221.2227,221.5322,221.1229,221.4423,38604.0
2024-09-18 11:20:00,221.84,221.84,221.39,221.59,24959.0,221.4423,221.4423,220.9931,221.1928,24959.0
2024-09-18 11:30:00,221.66,221.8,221.39,221.72,38616.0,221.2627,221.4024,220.9931,221.3226,38616.0
2024-09-18 11:40:00,221.67,221.67,221.36,221.48,18222.0,221.2726,221.2726,220.9632,221.083,18222.0
2024-09-18 11:50:00,221.51,221.64,221.39,221.42,11547.0,221.1129,221.2427,220.9931,221.0231,11547.0
2024-09-18 12:00:00,221.38,221.5,221.04,221.5,7692.0,220.9832,221.1029,220.6438,221.1029,7692.0
2024-09-18 12:10:00,221.5,221.75,221.44,221.71,37390.0,221.1029,221.3525,221.0431,221.3126,37390.0
2024-09-18 12:20:00,221.78,221.83,221.64,221.76,20455.0,221.3824,221.4324,221.2427,221.3625,20455.0
2024-09-18 12:30:00,221.75,221.98,221.75,221.98,20065.0,221.3525,221.5821,221.3525,221.5821,20065.0
2024-09-18 12:40:00,221.9,221.95,221.61,221.65,15748.0,221.5022,221.5521,221.2127,221.2527,15748.0
2024-09-18 12:50:00,221.68,222.19,221.68,222.19,12896.0,221.2826,221.7917,221.2826,221.7917,12896.0
2024-09-18 13:00:00,222.15,222.17,221.92,221.99,9644.0,221.7518,221.7717,221.5222,221.5921,9644.0
2024-09-18 13:10:00,222.07,222.17,222.02,222.13,14339.0,221.6719,221.7717,221.622,221.7318,14339.0
2024-09-18 13:20:00,222.15,222.25,221.94,222.11,15247.0,221.7518,221.8516,221.5422,221.7119,15247.0
2024-09-18 13:30:00,222.11,222.38,222.02,222.05,13480.0,221.7119,221.9814,221.622,221.652,13480.0
2024-09-18 13:40:00,222.04,222.07,221.85,221.99,5725.0,221.642,221.6719,221.4523,221.5921,5725.0
2024-09-18 13:50:00,221.98,221.98,221.1,221.28,55254.0,221.5821,221.5821,220.7037,220.8833,55254.0
2024-09-18 14:00:00,221.56,223.47,221.47,221.91,43360.0,221.1628,223.0694,221.073,221.5122,43360.0
2024-09-18 14:10:00,221.94,221.94,221.12,221.64,20915.0,221.5422,221.5422,220.7236,221.2427,20915.0
2024-09-18 14:20:00,221.64,222.29,221.61,222.26,34698.0,221.2427,221.8915,221.2127,221.8616,34698.0
2024-09-18 14:30:00,222.26,222.58,221.69,222.47,50974.0,221.8616,222.181,221.2926,222.0712,50974.0
2024-09-18 14:40:00,222.37,222.53,221.58,222.14,43216.0,221.9714,222.1311,221.1828,221.7418,43216.0
2024-09-18 14:50:00,222.07,222.66,221.54,221.58,36317.0,221.6719,222.2609,221.1429,221.1828,36317.0
2024-09-18 15:00:00,221.51,221.57,220.65,221.0,49941.0,221.1129,221.1728,220.2545,220.6038,49941.0
2024-09-18 15:10:00,220.99,221.77,220.9,221.45,39211.0,220.5939,221.3725,220.504,221.053,39211.0
2024-09-18 15:20:00,221.44,221.91,220.51,221.27,23321.0,221.0431,221.5122,220.1147,220.8734,23321.0
2024-09-18 15:30:00,221.37,221.57,220.42,220.89,36743.0,220.9732,221.1728,220.0249,220.494,36743.0
2024-09-18 15:40:00,220.84,220.84,220.09,220.4,33866.0,220.4441,220.4441,219.6955,220.0049,33866.0
2024-09-18 15:50:00,220.49,221.06,220.4,220.97,150078.0,220.0948,220.6637,220.0049,220.5739,150078.0
2024-09-19 09:30:00,225.03,225.51,224.16,224.22,72187.0,224.6266,225.1058,223.7582,223.8181,72187.0
2024-09-19 09:40:00,224.39,224.52,223.38,223.63,35387.0,223.9878,224.1175,222.9796,223.2291,35387.0
2024-09-19 09:50:00,223.63,224.84,223.16,224.59,35167.0,223.2291,224.437,222.76,224.1874,35167.0
2024-09-19 10:00:00,224.73,225.27,224.48,225.02,41153.0,224.3272,224.8662,224.0776,224.6166,41153.0
2024-09-19 10:10:00,225.0,225.13,224.79,225.13,30801.0,224.5967,224.7264,224.387,224.7264,30801.0
2024-09-19 10:20:00,225.13,225.29,224.75,225.21,31125.0,224.7264,224.8862,224.3471,224.8063,31125.0
2024-09-19 10:30:00,225.25,225.46,225.18,225.35,30665.0,224.8462,225.0558,224.7763,224.946,30665.0
2024-09-19 10:40:00,225.31,225.38,224.28,224.5,11574.0,224.9061,224.976,223.878,224.0976,11574.0
2024-09-19 10:50:00,224.45,224.58,224.21,224.4,6363.0,224.0477,224.1774,223.8081,223.9977,6363.0
2024-09-19 11:00:00,224.36,224.65,224.2,224.4,13124.0,223.9578,224.2473,223.7981,223.9977,13124.0
2024-09-19 11:10:00,224.46,224.73,224.46,224.7,5393.0,224.0576,224.3272,224.0576,224.2972,5393.0
2024-09-19 11:20:00,224.57,224.86,224.56,224.73,8423.0,224.1674,224.4569,224.1575,224.3272,8423.0
2024-09-19 11:30:00,224.68,224.69,224.22,224.23,6479.0,224.2772,224.2872,223.8181,223.8281,6479.0
2024-09-19 11:40:00,224.28,224.37,224.19,224.34,1960.0,223.878,223.9678,223.7881,223.9379,1960.0
2024-09-19 11:50:00,224.38,224.38,223.91,224.12,13810.0,223.9778,223.9778,223.5086,223.7182,13810.0
2024-09-19 12:00:00,224.17,224.74,224.12,224.56,6346.0,223.7682,224.3371,223.7182,224.1575,6346.0
2024-09-19 12:10:00,224.49,224.85,224.33,224.8,7104.0,224.0876,224.4469,223.9279,224.397,7104.0
2024-09-19 12:20:00,224.85,224.95,224.71,224.88,10255.0,224.4469,224.5468,224.3072,224.4769,10255.0
2024-09-19 12:30:00,224.88,225.07,224.84,224.99,11593.0,224.4769,224.6665,224.437,224.5867,11593.0
2024-09-19 12:40:00,225.03,225.2,225.02,225.15,9723.0,224.6266,224.7963,224.6166,224.7464,9723.0
2024-09-19 12:50:00,225.09,225.1,224.74,224.88,11027.0,224.6865,224.6965,224.3371,224.4769,11027.0
2024-09-19 13:00:00,224.91,225.18,224.76,225.07,10210.0,224.5068,224.7763,224.3571,224.6665,10210.0
2024-09-19 13:10:00,225.08,225.08,224.79,225.07,7162.0,224.6765,224.6765,224.387,224.6665,7162.0
2024-09-19 13:20:00,225.07,225.09,224.87,224.99,4730.0,224.6665,224.6865,224.4669,224.5867,4730.0
2024-09-19 13:30:00,224.94,225.39,224.93,225.34,17911.0,224.5368,224.986,224.5268,224.9361,17911.0
2024-09-19 13:40:00,225.24,225.63,225.24,225.44,24576.0,224.8362,225.2255,224.8362,225.0359,24576.0
2024-09-19 13:50:00,225.45,225.64,225.42,225.49,21604.0,225.0459,225.2355,225.0159,225.0858,21604.0
2024-09-19 14:00:00,225.46,225.56,225.11,225.11,13634.0,225.0558,225.1557,224.7065,224.7065,13634.0
2024-09-19 14:10:00,225.04,225.13,224.69,224.77,15134.0,224.6366,224.7264,224.2872,224.3671,15134.0
2024-09-19 14:20:00,224.75,225.08,224.74,225.02,15675.0,224.3471,224.6765,224.3371,224.6166,15675.0
2024-09-19 14:30:00,225.09,225.09,224.77,224.97,12261.0,224.6865,224.6865,224.3671,224.5667,12261.0
2024-09-19 14:40:00,224.99,225.05,224.63,224.63,14727.0,224.5867,224.6466,224.2273,224.2273,14727.0
2024-09-19 14:50:00,224.64,224.78,224.55,224.77,6647.0,224.2373,224.3771,224.1475,224.3671,6647.0
2024-09-19 15:00:00,224.78,225.05,224.71,224.9,14195.0,224.3771,224.6466,224.3072,224.4969,14195.0
2024-09-19 15:10:00,224.9,225.04,224.75,224.78,11192.0,224.4969,224.6366,224.3471,224.3771,11192.0
2024-09-19 15:20:00,224.75,225.8,224.57,225.07,60501.0,224.3471,225.3952,224.1674,224.6665,60501.0
2024-09-19 15:30:00,225.07,225.13,224.88,225.06,19048.0,224.6665,224.7264,224.4769,224.6566,19048.0
2024-09-19 15:40:00,225.11,225.15,224.73,225.09,35428.0,224.7065,224.7464,224.3272,224.6865,35428.0
2024-09-19 15:50:00,225.04,225.62,224.72,225.44,154550.0,224.6366,225.2156,224.3172,225.0359,154550.0
2024-09-20 09:30:00,225.17,225.62,224.42,224.95,195687.0,224.7664,225.2156,224.0177,224.5468,195687.0
2024-09-20 09:40:00,224.84,224.85,223.62,223.94,17789.0,224.437,224.4469,223.2191,223.5386,17789.0
2024-09-20 09:50:00,223.8,224.25,223.64,223.85,15850.0,223.3988,223.848,223.2391,223.4487,15850.0
2024-09-20 10:00:00,223.85,224.12,223.69,223.69,5577.0,223.4487,223.7182,223.289,223.289,5577.0
2024-09-20 10:10:00,223.76,224.71,223.7,224.68,37316.0,223.3589,224.3072,223.299,224.2772,37316.0
2024-09-20 10:20:00,224.63,225.08,224.63,224.81,26100.0,224.2273,224.6765,224.2273,224.407,26100.0
2024-09-20 10:30:00,224.71,224.73,224.35,224.35,17408.0,224.3072,224.3272,223.9478,223.9478,17408.0
2024-09-20 10:40:00,224.34,224.5,224.07,224.27,12646.0,223.9379,224.0976,223.6683,223.868,12646.0
2024-09-20 10:50:00,224.28,224.52,224.04,224.04,21266.0,223.878,224.1175,223.6384,223.6384,21266.0
2024-09-20 11:00:00,223.92,224.27,223.91,224.16,9914.0,223.5186,223.868,223.5086,223.7582,9914.0
2024-09-20 11:10:00,224.16,224.16,223.83,223.95,12600.0,223.7582,223.7582,223.4288,223.5486,12600.0
2024-09-20 11:20:00,223.99,224.2,223.9,224.17,8205.0,223.5885,223.7981,223.4986,223.7682,8205.0
2024-09-20 11:30:00,224.17,224.37,224.1,224.21,14584.0,223.7682,223.9678,223.6983,223.8081,14584.0
2024-09-20 11:40:00,224.34,224.62,224.2,224.45,29089.0,223.9379,224.2174,223.7981,224.0477,29089.0
2024-09-20 11:50:00,224.5,224.56,224.34,224.36,11913.0,224.0976,224.1575,223.9379,223.9578,11913.0
2024-09-20 12:00:00,224.44,224.52,224.2,224.42,9205.0,224.0377,224.1175,223.7981,224.0177,9205.0
2024-09-20 12:10:00,224.43,224.61,224.27,224.58,68960.0,224.0277,224.2074,223.868,224.1774,68960.0
2024-09-20 12:20:00,224.54,225.13,224.5,225.02,22156.0,224.1375,224.7264,224.0976,224.6166,22156.0
2024-09-20 12:30:00,225.0,225.33,224.93,225.25,7538.0,224.5967,224.9261,224.5268,224.8462,7538.0
2024-09-20 12:40:00,225.25,225.29,225.03,225.11,10857.0,224.8462,224.8862,224.6266,224.7065,10857.0
2024-09-20 12:50:00,225.14,225.28,225.1,225.12,11939.0,224.7364,224.8762,224.6965,224.7165,11939.0
2024-09-20 13:00:00,225.12,225.37,225.0,225.14,24548.0,224.7165,224.966,224.5967,224.7364,24548.0
2024-09-20 13:10:00,225.09,225.37,225.02,225.32,14934.0,224.6865,224.966,224.6166,224.9161,14934.0
2024-09-20 13:20:00,225.32,225.35,224.98,225.01,17387.0,224.9161,224.946,224.5767,224.6067,17387.0
2024-09-20 13:30:00,225.06,225.14,224.87,224.89,10101.0,224.6566,224.7364,224.4669,224.4869,10101.0
2024-09-20 13:40:00,224.89,224.96,224.79,224.88,37537.0,224.4869,224.5567,224.387,224.4769,37537.0
2024-09-20 13:50:00,224.9,224.9,224.75,224.81,7768.0,224.4969,224.4969,224.3471,224.407,7768.0
2024-09-20 14:00:00,224.8,224.8,224.42,224.42,10894.0,224.397,224.397,224.0177,224.0177,10894.0
2024-09-20 14:10:00,224.5,224.74,224.33,224.6,11046.0,224.0976,224.3371,223.9279,224.1974,11046.0
2024-09-20 14:20:00,224.68,224.75,224.47,224.47,8035.0,224.2772,224.3471,224.0676,224.0676,8035.0
2024-09-20 14:30:00,224.47,224.47,223.99,223.99,11523.0,224.0676,224.0676,223.5885,223.5885,11523.0
2024-09-20 14:40:00,224.0,224.16,223.87,223.93,8435.0,223.5985,223.7582,223.4687,223.5286,8435.0
2024-09-20 14:50:00,223.87,223.97,223.66,223.71,49628.0,223.4687,223.5685,223.2591,223.309,49628.0
2024-09-20 15:00:00,223.71,224.31,223.65,223.7,26189.0,223.309,223.9079,223.2491,223.299,26189.0
2024-09-20 15:10:00,223.7,224.01,223.57,223.93,24409.0,223.299,223.6084,223.1692,223.5286,24409.0
2024-09-20 15:20:00,224.0,224.16,223.72,224.02,30202.0,223.5985,223.7582,223.319,223.6184,30202.0
2024-09-20 15:30:00,224.04,224.94,223.8,224.66,55194.0,223.6384,224.5368,223.3988,224.2573,55194.0
2024-09-20 15:40:00,224.7,224.8,224.24,224.38,86605.0,224.2972,224.397,223.838,223.9778,86605.0
2024-09-20 15:50:00,224.5,224.68,224.06,224.56,219630.0,224.0976,224.2772,223.6584,224.1575,219630.0
2024-09-23 09:30:00,224.73,225.33,224.03,224.03,28004.0,224.3272,224.9261,223.6284,223.6284,28004.0
2024-09-23 09:40:00,224.03,224.03,222.01,222.63,11808.0,223.6284,223.6284,221.612,222.2309,11808.0
2024-09-23 09:50:00,222.89,223.23,222.84,223.12,9757.0,222.4905,222.8298,222.4405,222.72,9757.0
2024-09-23 10:00:00,223.08,223.76,223.03,223.7,5994.0,222.6801,223.3589,222.6302,223.299,5994.0
2024-09-23 10:10:00,223.67,224.2,223.62,223.9,9638.0,223.2691,223.7981,223.2191,223.4986,9638.0
2024-09-23 10:20:00,224.07,224.16,223.96,224.12,3994.0,223.6683,223.7582,223.5585,223.7182,3994.0
2024-09-23 10:30:00,224.15,224.26,223.82,223.87,7728.0,223.7482,223.858,223.4188,223.4687,7728.0
2024-09-23 10:40:00,223.96,224.49,223.9,224.1,5222.0,223.5585,224.0876,223.4986,223.6983,5222.0
2024-09-23 10:50:00,224.09,224.13,223.9,224.13,3570.0,223.6883,223.7282,223.4986,223.7282,3570.0
2024-09-23 11:00:00,224.03,224.04,223.63,223.74,7531.0,223.6284,223.6384,223.2291,223.3389,7531.0
2024-09-23 11:10:00,223.7,223.8,223.5,223.51,4044.0,223.299,223.3988,223.0994,223.1093,4044.0
2024-09-23 11:20:00,223.66,223.81,223.58,223.8,3461.0,223.2591,223.4088,223.1792,223.3988,3461.0
2024-09-23 11:30:00,223.89,223.92,223.66,223.86,5608.0,223.4887,223.5186,223.2591,223.4587,5608.0
2024-09-23 11:40:00,223.91,224.13,223.82,224.01,11418.0,223.5086,223.7282,223.4188,223.6084,11418.0
2024-09-23 11:50:00,223.93,224.01,223.81,223.87,6379.0,223.5286,223.6084,223.4088,223.4687,6379.0
2024-09-23 12:00:00,223.8,223.95,223.76,223.84,4180.0,223.3988,223.5486,223.3589,223.4388,4180.0
2024-09-23 12:10:00,223.84,223.9,223.52,223.76,5981.0,223.4388,223.4986,223.1193,223.3589,5981.0
2024-09-23 12:20:00,223.84,224.01,223.84,224.0,5466.0,223.4388,223.6084,223.4388,223.5985,5466.0
2024-09-23 12:30:00,223.91,224.39,223.8,224.3,8693.0,223.5086,223.9878,223.3988,223.8979,8693.0
2024-09-23 12:40:00,224.3,224.3,224.02,224.16,4298.0,223.8979,223.8979,223.6184,223.7582,4298.0
2024-09-23 12:50:00,224.29,224.37,224.21,224.27,7007.0,223.8879,223.9678,223.8081,223.868,7007.0
2024-09-23 13:00:00,224.3,224.38,224.12,224.34,4867.0,223.8979,223.9778,223.7182,223.9379,4867.0
2024-09-23 13:10:00,224.36,224.46,224.28,224.46,7101.0,223.9578,224.0576,223.878,224.0576,7101.0
2024-09-23 13:20:00,224.45,224.52,224.23,224.23,4419.0,224.0477,224.1175,223.8281,223.8281,4419.0
2024-09-23 13:30:00,224.22,224.5,224.22,224.43,3057.0,223.8181,224.0976,223.8181,224.0277,3057.0
2024-09-23 13:40:00,224.59,224.64,224.45,224.58,1810.0,224.1874,224.2373,224.0477,224.1774,1810.0
2024-09-23 13:50:00,224.52,224.98,224.52,224.98,6113.0,224.1175,224.5767,224.1175,224.5767,6113.0
2024-09-23 14:00:00,224.86,224.97,224.65,224.65,7540.0,224.4569,224.5667,224.2473,224.2473,7540.0
2024-09-23 14:10:00,224.64,224.7,224.54,224.66,4839.0,224.2373,224.2972,224.1375,224.2573,4839.0
2024-09-23 14:20:00,224.7,224.7,224.32,224.41,5962.0,224.2972,224.2972,223.9179,224.0077,5962.0
2024-09-23 14:30:00,224.33,224.42,224.15,224.16,3935.0,223.9279,224.0177,223.7482,223.7582,3935.0
2024-09-23 14:40:00,224.17,224.48,224.13,224.4,4511.0,223.7682,224.0776,223.7282,223.9977,4511.0
2024-09-23 14:50:00,224.34,224.48,224.29,224.4,4578.0,223.9379,224.0776,223.8879,223.9977,4578.0
2024-09-23 15:00:00,224.39,224.68,224.36,224.47,6265.0,223.9878,224.2772,223.9578,224.0676,6265.0
2024-09-23 15:10:00,224.6,224.76,224.5,224.68,5965.0,224.1974,224.3571,224.0976,224.2772,5965.0
2024-09-23 15:20:00,224.58,224.91,224.56,224.85,8315.0,224.1774,224.5068,224.1575,224.4469,8315.0
2024-09-23 15:30:00,224.85,225.17,224.83,225.03,8711.0,224.4469,224.7664,224.427,224.6266,8711.0
2024-09-23 15:40:00,224.97,225.1,224.86,224.86,15950.0,224.5667,224.6965,224.4569,224.4569,15950.0
2024-09-23 15:50:00,224.88,225.03,224.6,224.64,73107.0,224.4769,224.6266,224.1974,224.2373,73107.0
2024-09-24 09:30:00,226.26,227.12,225.63,226.61,10445.0,225.8544,226.7129,225.2255,226.2038,10445.0
2024-09-24 09:40:00,226.7,226.96,226.52,226.94,4876.0,226.2936,226.5532,226.1139,226.5332,4876.0
2024-09-24 09:50:00,226.74,226.83,226.45,226.82,13479.0,226.3336,226.4234,226.0441,226.4134,13479.0
2024-09-24 10:00:00,226.51,226.79,225.92,226.74,12938.0,226.104,226.3835,225.515,226.3336,12938.0
2024-09-24 10:10:00,226.75,226.89,226.54,226.89,10371.0,226.3435,226.4833,226.1339,226.4833,10371.0
2024-09-24 10:20:00,227.01,227.25,226.7,227.25,10991.0,226.6031,226.8426,226.2936,226.8426,10991.0
2024-09-24 10:30:00,227.37,227.46,226.85,227.08,13697.0,226.9624,227.0523,226.4434,226.6729,13697.0
2024-09-24 10:40:00,227.08,227.59,227.04,227.48,7713.0,226.6729,227.182,226.633,227.0722,7713.0
2024-09-24 10:50:00,227.64,228.06,227.63,227.84,9390.0,227.2319,227.6512,227.222,227.4316,9390.0
2024-09-24 11:00:00,227.82,227.85,227.58,227.83,11504.0,227.4116,227.4416,227.172,227.4216,11504.0
2024-09-24 11:10:00,227.86,228.24,227.8,228.15,12128.0,227.4515,227.8309,227.3917,227.741,12128.0
2024-09-24 11:20:00,228.2,228.2,227.84,228.0,6562.0,227.7909,227.7909,227.4316,227.5913,6562.0
2024-09-24 11:30:00,227.99,228.0,227.58,227.79,13579.0,227.5813,227.5913,227.172,227.3817,13579.0
2024-09-24 11:40:00,227.82,227.94,227.5,227.55,9839.0,227.4116,227.5314,227.0922,227.1421,9839.0
2024-09-24 11:50:00,227.52,227.69,227.42,227.51,11999.0,227.1122,227.2818,227.0123,227.1022,11999.0
2024-09-24 12:00:00,227.52,227.55,227.24,227.37,9418.0,227.1122,227.1421,226.8327,226.9624,9418.0
2024-09-24 12:10:00,227.5,227.74,227.37,227.68,4284.0,227.0922,227.3318,226.9624,227.2719,4284.0
2024-09-24 12:20:00,227.79,227.79,227.54,227.68,7895.0,227.3817,227.3817,227.1321,227.2719,7895.0
2024-09-24 12:30:00,227.71,227.92,227.6,227.92,7199.0,227.3018,227.5114,227.192,227.5114,7199.0
2024-09-24 12:40:00,227.9,228.13,227.9,228.05,4389.0,227.4915,227.7211,227.4915,227.6412,4389.0
2024-09-24 12:50:00,228.14,228.2,227.89,227.89,3873.0,227.731,227.7909,227.4815,227.4815,3873.0
2024-09-24 13:00:00,228.03,228.19,227.98,228.13,4600.0,227.6212,227.781,227.5713,227.7211,4600.0
2024-09-24 13:10:00,228.14,228.41,228.12,228.31,9029.0,227.731,228.0006,227.7111,227.9007,9029.0
2024-09-24 13:20:00,228.25,228.26,227.83,227.91,5472.0,227.8408,227.8508,227.4216,227.5015,5472.0
2024-09-24 13:30:00,227.91,228.16,227.9,228.03,14651.0,227.5015,227.751,227.4915,227.6212,14651.0
2024-09-24 13:40:00,228.03,228.04,227.77,227.86,5002.0,227.6212,227.6312,227.3617,227.4515,5002.0
2024-09-24 13:50:00,227.88,228.01,227.83,227.89,8139.0,227.4715,227.6013,227.4216,227.4815,8139.0
2024-09-24 14:00:00,227.88,228.04,227.86,227.98,7600.0,227.4715,227.6312,227.4515,227.5713,7600.0
2024-09-24 14:10:00,227.92,227.92,227.76,227.91,8873.0,227.5114,227.5114,227.3517,227.5015,8873.0
2024-09-24 14:20:00,227.84,227.99,227.83,227.94,9718.0,227.4316,227.5813,227.4216,227.5314,9718.0
2024-09-24 14:30:00,227.83,228.27,227.74,228.25,9616.0,227.4216,227.8608,227.3318,227.8408,9616.0
2024-09-24 14:40:00,228.31,228.4,228.08,228.16,6589.0,227.9007,227.9906,227.6712,227.751,6589.0
2024-09-24 14:50:00,228.16,228.33,228.15,228.21,5783.0,227.751,227.9207,227.741,227.8009,5783.0
2024-09-24 15:00:00,228.21,228.26,227.93,227.99,10280.0,227.8009,227.8508,227.5214,227.5813,10280.0
2024-09-24 15:10:00,227.95,228.24,227.95,228.24,8999.0,227.5414,227.8309,227.5414,227.8309,8999.0
2024-09-24 15:20:00,228.24,228.52,228.24,228.52,13014.0,227.8309,228.1104,227.8309,228.1104,13014.0
2024-09-24 15:30:00,228.47,228.51,228.11,228.2,17312.0,228.0605,228.1004,227.7011,227.7909,17312.0
2024-09-24 15:40:00,228.16,228.32,228.08,228.21,20756.0,227.751,227.9107,227.6712,227.8009,20756.0
2024-09-24 15:50:00,228.27,228.54,228.21,228.5,79509.0,227.8608,228.1303,227.8009,228.0904,79509.0
2024-09-25 09:30:00,228.68,228.8,227.88,228.22,16531.0,228.2701,228.3899,227.4715,227.8109,16531.0
2024-09-25 09:40:00,228.2,228.41,227.31,228.08,5791.0,227.7909,228.0006,226.9025,227.6712,5791.0
2024-09-25 09:50:00,228.05,228.33,227.8,227.99,10363.0,227.6412,227.9207,227.3917,227.5813,10363.0
2024-09-25 10:00:00,228.19,228.94,228.11,228.91,14741.0,227.781,228.5296,227.7011,228.4997,14741.0
2024-09-25 10:10:00,228.91,228.92,228.36,228.41,11762.0,228.4997,228.5096,227.9506,228.0006,11762.0
2024-09-25 10:20:00,228.36,228.36,227.98,228.31,15831.0,227.9506,227.9506,227.5713,227.9007,15831.0
2024-09-25 10:30:00,228.34,228.8,228.27,228.77,11899.0,227.9307,228.3899,227.8608,228.3599,11899.0
2024-09-25 10:40:00,228.75,228.86,228.55,228.59,9746.0,228.3399,228.4498,228.1403,228.1802,9746.0
2024-09-25 10:50:00,228.59,228.85,228.49,228.62,6699.0,228.1802,228.4398,228.0804,228.2102,6699.0
2024-09-25 11:00:00,228.74,228.88,228.56,228.82,11536.0,228.33,228.4697,228.1503,228.4098,11536.0
2024-09-25 11:10:00,228.8,228.9,228.59,228.59,5271.0,228.3899,228.4897,228.1802,228.1802,5271.0
2024-09-25 11:20:00,228.6,228.61,228.32,228.32,4445.0,228.1902,228.2002,227.9107,227.9107,4445.0
2024-09-25 11:30:00,228.32,228.51,228.27,228.48,7529.0,227.9107,228.1004,227.8608,228.0704,7529.0
2024-09-25 11:40:00,228.5,228.56,228.17,228.37,18952.0,228.0904,228.1503,227.761,227.9606,18952.0
2024-09-25 11:50:00,228.47,228.51,228.17,228.24,7891.0,228.0605,228.1004,227.761,227.8309,7891.0
2024-09-25 12:00:00,228.11,228.3,227.95,228.22,15533.0,227.7011,227.8908,227.5414,227.8109,15533.0
2024-09-25 12:10:00,228.26,228.26,228.06,228.12,4909.0,227.8508,227.8508,227.6512,227.7111,4909.0
2024-09-25 12:20:00,228.13,228.2,228.04,228.04,5844.0,227.7211,227.7909,227.6312,227.6312,5844.0
2024-09-25 12:30:00,228.04,228.07,227.59,227.59,6936.0,227.6312,227.6612,227.182,227.182,6936.0
2024-09-25 12:40:00,227.68,227.74,227.33,227.35,7513.0,227.2719,227.3318,226.9225,226.9425,7513.0
2024-09-25 12:50:00,227.36,227.6,227.3,227.3,6654.0,226.9524,227.192,226.8925,226.8925,6654.0
2024-09-25 13:00:00,227.4,227.43,227.0,227.3,7430.0,226.9924,227.0223,226.5931,226.8925,7430.0
2024-09-25 13:10:00,227.3,227.37,227.2,227.23,5601.0,226.8925,226.9624,226.7927,226.8227,5601.0
2024-09-25 13:20:00,227.24,227.31,227.18,227.25,3905.0,226.8327,226.9025,226.7728,226.8426,3905.0
2024-09-25 13:30:00,227.25,227.25,226.81,227.11,7127.0,226.8426,226.8426,226.4034,226.7029,7127.0
2024-09-25 13:40:00,227.09,227.15,226.95,227.02,4299.0,226.6829,226.7428,226.5432,226.6131,4299.0
2024-09-25 13:50:00,227.15,227.41,227.1,227.37,12309.0,226.7428,227.0024,226.6929,226.9624,12309.0
2024-09-25 14:00:00,227.37,227.43,227.26,227.29,6453.0,226.9624,227.0223,226.8526,226.8826,6453.0
2024-09-25 14:10:00,227.29,227.3,226.99,227.06,6207.0,226.8826,226.8925,226.5831,226.653,6207.0
2024-09-25 14:20:00,227.1,227.21,227.05,227.14,8606.0,226.6929,226.8027,226.643,226.7328,8606.0
2024-09-25 14:30:00,227.22,227.38,227.14,227.3,11421.0,226.8127,226.9724,226.7328,226.8925,11421.0
2024-09-25 14:40:00,227.3,227.34,227.13,227.13,12040.0,226.8925,226.9325,226.7229,226.7229,12040.0
2024-09-25 14:50:00,227.13,227.18,226.93,227.03,16327.0,226.7229,226.7728,226.5232,226.623,16327.0
2024-09-25 15:00:00,227.03,227.28,226.99,227.24,11484.0,226.623,226.8726,226.5831,226.8327,11484.0
2024-09-25 15:10:00,227.24,227.24,226.93,226.93,12267.0,226.8327,226.8327,226.5232,226.5232,12267.0
2024-09-25 15:20:00,226.88,227.09,226.86,227.0,8790.0,226.4733,226.6829,226.4533,226.5931,8790.0
2024-09-25 15:30:00,226.94,226.94,226.58,226.6,12008.0,226.5332,226.5332,226.1738,226.1938,12008.0
2024-09-25 15:40:00,226.57,227.11,226.52,227.09,11961.0,226.1639,226.7029,226.1139,226.6829,11961.0
2024-09-25 15:50:00,227.12,227.5,227.1,227.4,75315.0,226.7129,227.0922,226.6929,226.9924,75315.0
2024-09-26 09:30:00,228.93,231.63,228.65,228.82,79530.0,228.5196,231.2148,228.2401,228.4098,79530.0
2024-09-26 09:40:00,228.96,229.45,228.21,229.34,9189.0,228.5496,229.0387,227.8009,228.9289,9189.0
2024-09-26 09:50:00,229.24,229.24,228.31,228.73,13727.0,228.8291,228.8291,227.9007,228.32,13727.0
2024-09-26 10:00:00,228.79,229.45,228.35,228.78,32507.0,228.3799,229.0387,227.9407,228.3699,32507.0
2024-09-26 10:10:00,228.78,229.46,228.78,229.13,18007.0,228.3699,229.0487,228.3699,228.7193,18007.0
2024-09-26 10:20:00,229.12,229.12,228.44,228.83,19955.0,228.7093,228.7093,228.0305,228.4198,19955.0
2024-09-26 10:30:00,229.0,229.27,228.76,229.27,20373.0,228.5895,228.859,228.3499,228.859,20373.0
2024-09-26 10:40:00,229.19,229.54,228.98,229.54,14102.0,228.7792,229.1285,228.5695,229.1285,14102.0
2024-09-26 10:50:00,229.46,229.59,229.01,229.17,23728.0,229.0487,229.1784,228.5995,228.7592,23728.0
2024-09-26 11:00:00,229.25,229.66,229.09,229.11,21971.0,228.8391,229.2483,228.6793,228.6993,21971.0
2024-09-26 11:10:00,229.14,229.81,229.02,229.73,14006.0,228.7293,229.398,228.6095,229.3182,14006.0
2024-09-26 11:20:00,229.67,229.9,229.45,229.69,9021.0,229.2583,229.4879,229.0387,229.2783,9021.0
2024-09-26 11:30:00,229.64,229.81,229.56,229.81,11301.0,229.2284,229.398,229.1485,229.398,11301.0
2024-09-26 11:40:00,229.82,229.91,229.73,229.84,15674.0,229.408,229.4979,229.3182,229.428,15674.0
2024-09-26 11:50:00,229.81,230.31,229.8,230.26,8898.0,229.398,229.8972,229.3881,229.8472,8898.0
2024-09-26 12:00:00,230.24,230.26,230.0,230.09,20371.0,229.8273,229.8472,229.5877,229.6775,20371.0
2024-09-26 12:10:00,230.15,230.5,230.1,230.5,5734.0,229.7374,230.0868,229.6875,230.0868,5734.0
2024-09-26 12:20:00,230.54,230.74,230.39,230.67,7638.0,230.1267,230.3264,229.977,230.2565,7638.0
2024-09-26 12:30:00,230.67,230.67,230.22,230.22,24139.0,230.2565,230.2565,229.8073,229.8073,24139.0
2024-09-26 12:40:00,230.29,230.51,230.19,230.47,12550.0,229.8772,230.0968,229.7774,230.0569,12550.0
2024-09-26 12:50:00,230.5,230.58,230.33,230.52,13267.0,230.0868,230.1667,229.9171,230.1068,13267.0
2024-09-26 13:00:00,230.5,230.9,230.5,230.81,11501.0,230.0868,230.4861,230.0868,230.3963,11501.0
2024-09-26 13:10:00,230.87,231.1,230.81,230.82,13562.0,230.4561,230.6857,230.3963,230.4062,13562.0
2024-09-26 13:20:00,230.83,231.13,230.67,231.12,21192.0,230.4162,230.7157,230.2565,230.7057,21192.0
2024-09-26 13:30:00,231.24,231.44,231.19,231.44,8710.0,230.8255,231.0251,230.7756,231.0251,8710.0
2024-09-26 13:40:00,231.34,231.46,231.22,231.37,13310.0,230.9253,231.0451,230.8055,230.9553,13310.0
2024-09-26 13:50:00,231.33,231.52,231.25,231.47,7308.0,230.9153,231.105,230.8355,231.0551,7308.0
2024-09-26 14:00:00,231.44,231.76,231.19,231.68,17817.0,231.0251,231.3446,230.7756,231.2647,17817.0
2024-09-26 14:10:00,231.71,232.01,231.69,231.89,8783.0,231.2946,231.5941,231.2747,231.4743,8783.0
2024-09-26 14:20:00,231.92,232.03,231.83,232.0,21045.0,231.5043,231.6141,231.4144,231.5841,21045.0
2024-09-26 14:30:00,231.98,232.0,231.78,231.88,13263.0,231.5642,231.5841,231.3645,231.4643,13263.0
2024-09-26 14:40:00,231.73,231.84,231.6,231.66,16140.0,231.3146,231.4244,231.1848,231.2447,16140.0
2024-09-26 14:50:00,231.59,232.02,231.59,232.01,13125.0,231.1749,231.6041,231.1749,231.5941,13125.0
2024-09-26 15:00:00,231.93,231.93,231.71,231.86,11180.0,231.5142,231.5142,231.2946,231.4444,11180.0
2024-09-26 15:10:00,231.81,232.12,231.81,232.02,14808.0,231.3945,231.7039,231.3945,231.6041,14808.0
2024-09-26 15:20:00,231.96,232.22,231.95,232.2,28539.0,231.5442,231.8037,231.5342,231.7838,28539.0
2024-09-26 15:30:00,232.2,232.36,232.03,232.34,29169.0,231.7838,231.9435,231.6141,231.9235,29169.0
2024-09-26 15:40:00,232.4,232.5,232.25,232.49,27497.0,231.9834,232.0832,231.8337,232.0732,27497.0
2024-09-26 15:50:00,232.51,233.18,232.38,232.88,161012.0,232.0932,232.762,231.9634,232.4625,161012.0
2024-09-27 09:30:00,233.72,235.0,232.99,233.57,25249.0,233.301,234.5787,232.5723,233.1513,25249.0
2024-09-27 09:40:00,233.38,233.78,232.99,233.61,13725.0,232.9616,233.3609,232.5723,233.1912,13725.0
2024-09-27 09:50:00,233.63,234.34,233.46,234.28,22028.0,233.2112,233.9199,233.0415,233.86,22028.0
2024-09-27 10:00:00,234.43,234.89,233.77,234.78,21353.0,234.0098,234.4689,233.351,234.3591,21353.0
2024-09-27 10:10:00,234.82,235.4,234.61,235.0,61996.0,234.3991,234.978,234.1894,234.5787,61996.0
2024-09-27 10:20:00,234.98,235.61,234.93,235.58,11667.0,234.5588,235.1877,234.5089,235.1577,11667.0
2024-09-27 10:30:00,235.49,235.5,235.04,235.39,8049.0,235.0679,235.0778,234.6187,234.968,8049.0
2024-09-27 10:40:00,235.42,235.46,234.89,235.25,12183.0,234.998,235.0379,234.4689,234.8283,12183.0
2024-09-27 10:50:00,235.28,235.37,235.19,235.31,7628.0,234.8582,234.9481,234.7684,234.8882,7628.0
2024-09-27 11:00:00,235.25,235.67,235.15,235.28,8038.0,234.8283,235.2475,234.7285,234.8582,8038.0
2024-09-27 11:10:00,235.26,235.26,234.68,234.71,11693.0,234.8383,234.8383,234.2593,234.2893,11693.0
2024-09-27 11:20:00,234.72,235.03,234.63,234.93,9852.0,234.2992,234.6087,234.2094,234.5089,9852.0
2024-09-27 11:30:00,234.99,234.99,234.62,234.84,14611.0,234.5688,234.5688,234.1994,234.419,14611.0
2024-09-27 11:40:00,234.94,234.95,234.39,234.42,15535.0,234.5189,234.5288,233.9698,233.9998,15535.0
2024-09-27 11:50:00,234.33,234.43,234.07,234.31,13845.0,233.9099,234.0098,233.6504,233.89,13845.0
2024-09-27 12:00:00,234.31,234.73,234.04,234.65,9677.0,233.89,234.3092,233.6205,234.2294,9677.0
2024-09-27 12:10:00,234.64,234.8,234.33,234.73,7957.0,234.2194,234.3791,233.9099,234.3092,7957.0
2024-09-27 12:20:00,234.74,235.03,234.73,234.93,9671.0,234.3192,234.6087,234.3092,234.5089,9671.0
2024-09-27 12:30:00,234.99,235.02,234.71,234.71,7629.0,234.5688,234.5987,234.2893,234.2893,7629.0
2024-09-27 12:40:00,234.83,234.86,234.52,234.52,7476.0,234.4091,234.439,234.0996,234.0996,7476.0
2024-09-27 12:50:00,234.52,234.61,234.33,234.33,5677.0,234.0996,234.1894,233.9099,233.9099,5677.0
2024-09-27 13:00:00,234.36,234.56,233.89,233.89,8846.0,233.9399,234.1395,233.4707,233.4707,8846.0
2024-09-27 13:10:00,233.9,233.9,233.6,233.81,17471.0,233.4807,233.4807,233.1813,233.3909,17471.0
2024-09-27 13:20:00,233.9,233.92,233.69,233.73,5698.0,233.4807,233.5007,233.2711,233.311,5698.0
2024-09-27 13:30:00,233.78,233.89,233.7,233.79,8170.0,233.3609,233.4707,233.2811,233.3709,8170.0
2024-09-27 13:40:00,233.82,234.3,233.81,234.12,5445.0,233.4009,233.88,233.3909,233.7003,5445.0
2024-09-27 13:50:00,234.28,234.49,234.15,234.27,11496.0,233.86,234.0697,233.7303,233.8501,11496.0
2024-09-27 14:00:00,234.27,234.35,233.92,233.95,6761.0,233.8501,233.9299,233.5007,233.5306,6761.0
2024-09-27 14:10:00,233.98,234.13,233.95,234.06,9594.0,233.5606,233.7103,233.5306,233.6404,9594.0
2024-09-27 14:20:00,234.06,234.07,233.77,233.96,10721.0,233.6404,233.6504,233.351,233.5406,10721.0
2024-09-27 14:30:00,233.97,234.0,233.63,233.89,10545.0,233.5506,233.5805,233.2112,233.4707,10545.0
2024-09-27 14:40:00,233.92,234.32,233.92,234.21,11590.0,233.5007,233.9,233.5007,233.7902,11590.0
2024-09-27 14:50:00,234.26,234.64,234.15,234.59,11229.0,233.8401,234.2194,233.7303,234.1695,11229.0
2024-09-27 15:00:00,234.59,234.6,234.18,234.18,8322.0,234.1695,234.1795,233.7602,233.7602,8322.0
2024-09-27 15:10:00,234.18,234.31,234.07,234.22,13874.0,233.7602,233.89,233.6504,233.8001,13874.0
2024-09-27 15:20:00,234.25,234.46,234.18,234.41,16510.0,233.8301,234.0397,233.7602,233.9898,16510.0
2024-09-27 15:30:00,234.37,234.49,234.26,234.3,19628.0,233.9499,234.0697,233.8401,233.88,19628.0
2024-09-27 15:40:00,234.27,234.49,234.12,234.37,24318.0,233.8501,234.0697,233.7003,233.9499,24318.0
2024-09-27 15:50:00,234.4,234.88,234.22,234.33,114499.0,233.9798,234.459,233.8001,233.9099,114499.0
2024-09-30 09:30:00,233.64,234.35,232.23,232.73,38168.0,233.2212,233.9299,231.8137,232.3128,38168.0
2024-09-30 09:40:00,232.88,233.54,232.74,233.31,12792.0,232.4625,233.1214,232.3228,232.8918,12792.0
2024-09-30 09:50:00,233.28,233.88,232.28,232.35,18028.0,232.8618,233.4608,231.8636,231.9335,18028.0
2024-09-30 10:00:00,232.23,232.43,231.85,231.85,27521.0,231.8137,232.0134,231.4344,231.4344,27521.0
2024-09-30 10:10:00,231.83,231.83,230.85,231.28,11961.0,231.4144,231.4144,230.4362,230.8654,11961.0
2024-09-30 10:20:00,231.41,231.6,230.66,230.7,15801.0,230.9952,231.1848,230.2465,230.2865,15801.0
2024-09-30 10:30:00,230.83,231.26,230.66,231.26,26241.0,230.4162,230.8454,230.2465,230.8454,26241.0
2024-09-30 10:40:00,231.23,231.29,230.52,230.67,18892.0,230.8155,230.8754,230.1068,230.2565,18892.0
2024-09-30 10:50:00,230.61,230.61,230.16,230.27,9422.0,230.1966,230.1966,229.7474,229.8572,9422.0
2024-09-30 11:00:00,230.28,230.62,230.15,230.48,5594.0,229.8672,230.2066,229.7374,230.0668,5594.0
2024-09-30 11:10:00,230.53,230.67,230.28,230.28,7256.0,230.1168,230.2565,229.8672,229.8672,7256.0
2024-09-30 11:20:00,230.26,230.52,230.11,230.22,9515.0,229.8472,230.1068,229.6975,229.8073,9515.0
2024-09-30 11:30:00,230.26,230.26,229.79,229.91,30424.0,229.8472,229.8472,229.3781,229.4979,30424.0
2024-09-30 11:40:00,230.03,230.11,229.9,230.04,5041.0,229.6177,229.6975,229.4879,229.6276,5041.0
2024-09-30 11:50:00,229.92,230.23,229.92,230.09,16430.0,229.5079,229.8173,229.5079,229.6775,16430.0
2024-09-30 12:00:00,230.05,230.19,229.96,229.97,6005.0,229.6376,229.7774,229.5478,229.5578,6005.0
2024-09-30 12:10:00,230.0,230.25,229.94,230.09,25198.0,229.5877,229.8373,229.5278,229.6775,25198.0
2024-09-30 12:20:00,229.94,229.97,229.69,229.69,22404.0,229.5278,229.5578,229.2783,229.2783,22404.0
2024-09-30 12:30:00,229.81,229.87,229.68,229.82,7600.0,229.398,229.4579,229.2683,229.408,7600.0
2024-09-30 12:40:00,229.81,230.14,229.81,230.06,7883.0,229.398,229.7275,229.398,229.6476,7883.0
2024-09-30 12:50:00,229.98,230.45,229.98,230.34,7004.0,229.5677,230.0369,229.5677,229.9271,7004.0
2024-09-30 13:00:00,230.34,230.45,230.17,230.3,16683.0,229.9271,230.0369,229.7574,229.8872,16683.0
2024-09-30 13:10:00,230.3,230.49,230.08,230.45,11079.0,229.8872,230.0768,229.6676,230.0369,11079.0
2024-09-30 13:20:00,230.49,230.6,230.3,230.3,6231.0,230.0768,230.1866,229.8872,229.8872,6231.0
2024-09-30 13:30:00,230.38,230.84,230.32,230.81,11895.0,229.967,230.4262,229.9071,230.3963,11895.0
2024-09-30 13:40:00,230.81,231.0,230.75,230.93,14099.0,230.3963,230.5859,230.3364,230.516,14099.0
2024-09-30 13:50:00,230.97,231.11,230.67,231.06,16789.0,230.556,230.6957,230.2565,230.6458,16789.0
2024-09-30 14:00:00,230.99,231.03,230.37,230.5,15781.0,230.5759,230.6159,229.957,230.0868,15781.0
2024-09-30 14:10:00,230.49,230.49,229.94,229.94,7278.0,230.0768,230.0768,229.5278,229.5278,7278.0
2024-09-30 14:20:00,229.83,229.85,229.29,229.78,13464.0,229.418,229.438,228.879,229.3681,13464.0
2024-09-30 14:30:00,229.58,230.3,229.45,230.24,13061.0,229.1685,229.8872,229.0387,229.8273,13061.0
2024-09-30 14:40:00,230.13,230.51,230.1,230.21,13222.0,229.7175,230.0968,229.6875,229.7973,13222.0
2024-09-30 14:50:00,230.21,230.21,229.77,229.86,12131.0,229.7973,229.7973,229.3581,229.448,12131.0
2024-09-30 15:00:00,229.75,229.81,229.43,229.65,13256.0,229.3382,229.398,229.0187,229.2383,13256.0
2024-09-30 15:10:00,229.65,229.93,229.45,229.93,17300.0,229.2383,229.5178,229.0387,229.5178,17300.0
2024-09-30 15:20:00,229.92,230.0,229.7,229.83,16899.0,229.5079,229.5877,229.2882,229.418,16899.0
2024-09-30 15:30:00,229.82,230.12,229.78,230.01,39131.0,229.408,229.7075,229.3681,229.5977,39131.0
2024-09-30 15:40:00,230.09,230.7,229.98,230.32,57383.0,229.6775,230.2865,229.5677,229.9071,57383.0
2024-09-30 15:50:00,230.32,230.83,230.24,230.52,268814.0,229.9071,230.4162,229.8273,230.1068,268814.0
2024-10-01 09:30:00,231.56,231.83,229.53,229.76,29788.0,231.1449,231.4144,229.1186,229.3481,29788.0
2024-10-01 09:40:00,229.84,230.14,227.98,228.28,25296.0,229.428,229.7275,227.5713,227.8708,25296.0
2024-10-01 09:50:00,228.29,228.74,228.05,228.65,30576.0,227.8808,228.33,227.6412,228.2401,30576.0
2024-10-01 10:00:00,228.54,228.7,226.92,226.92,23735.0,228.1303,228.29,226.5132,226.5132,23735.0
2024-10-01 10:10:00,227.08,227.37,226.56,227.08,40418.0,226.6729,226.9624,226.1539,226.6729,40418.0
2024-10-01 10:20:00,227.28,228.16,227.27,227.76,26025.0,226.8726,227.751,226.8626,227.3517,26025.0
2024-10-01 10:30:00,227.72,228.06,227.23,227.81,16464.0,227.3118,227.6512,226.8227,227.4016,16464.0
2024-10-01 10:40:00,227.83,228.07,227.57,227.57,16012.0,227.4216,227.6612,227.1621,227.1621,16012.0
2024-10-01 10:50:00,227.75,227.82,227.2,227.76,8695.0,227.3417,227.4116,226.7927,227.3517,8695.0
2024-10-01 11:00:00,227.76,228.21,227.37,227.47,21774.0,227.3517,227.8009,226.9624,227.0622,21774.0
2024-10-01 11:10:00,227.49,228.17,227.49,228.17,15605.0,227.0822,227.761,227.0822,227.761,15605.0
2024-10-01 11:20:00,228.23,228.61,228.05,228.6,52451.0,227.8209,228.2002,227.6412,228.1902,52451.0
2024-10-01 11:30:00,228.46,229.47,228.46,229.31,20562.0,228.0505,229.0587,228.0505,228.8989,20562.0
2024-10-01 11:40:00,229.29,229.56,228.93,229.23,31100.0,228.879,229.1485,228.5196,228.8191,31100.0
2024-10-01 11:50:00,229.23,229.35,228.83,228.85,16551.0,228.8191,228.9389,228.4198,228.4398,16551.0
2024-10-01 12:00:00,228.84,229.02,228.57,228.83,44920.0,228.4298,228.6095,228.1603,228.4198,44920.0
2024-10-01 12:10:00,228.83,229.12,228.7,228.87,11607.0,228.4198,228.7093,228.29,228.4597,11607.0
2024-10-01 12:20:00,228.95,229.17,228.92,229.14,12001.0,228.5396,228.7592,228.5096,228.7293,12001.0
2024-10-01 12:30:00,229.08,229.15,228.38,228.84,9145.0,228.6694,228.7392,227.9706,228.4298,9145.0
2024-10-01 12:40:00,228.84,228.88,228.5,228.64,5571.0,228.4298,228.4697,228.0904,228.2301,5571.0
2024-10-01 12:50:00,228.68,229.63,228.57,229.49,36703.0,228.2701,229.2184,228.1603,229.0786,36703.0
2024-10-01 13:00:00,229.5,229.54,228.71,228.9,9483.0,229.0886,229.1285,228.3,228.4897,9483.0
2024-10-01 13:10:00,228.95,228.95,228.16,228.21,30801.0,228.5396,228.5396,227.751,227.8009,30801.0
2024-10-01 13:20:00,228.34,228.62,228.23,228.45,13771.0,227.9307,228.2102,227.8209,228.0405,13771.0
2024-10-01 13:30:00,228.38,229.23,228.37,229.23,34701.0,227.9706,228.8191,227.9606,228.8191,34701.0
2024-10-01 13:40:00,229.2,229.79,229.06,229.38,8425.0,228.7891,229.3781,228.6494,228.9688,8425.0
2024-10-01 13:50:00,229.45,230.04,229.39,230.01,9088.0,229.0387,229.6276,228.9788,229.5977,9088.0
2024-10-01 14:00:00,230.02,230.12,229.45,229.84,63251.0,229.6077,229.7075,229.0387,229.428,63251.0
2024-10-01 14:10:00,229.82,230.64,229.75,230.63,7464.0,229.408,230.2266,229.3382,230.2166,7464.0
2024-10-01 14:20:00,230.63,230.71,230.46,230.69,7338.0,230.2166,230.2964,230.0469,230.2765,7338.0
2024-10-01 14:30:00,230.73,230.88,230.4,230.41,13852.0,230.3164,230.4661,229.987,229.997,13852.0
2024-10-01 14:40:00,230.57,230.62,230.34,230.42,9219.0,230.1567,230.2066,229.9271,230.007,9219.0
2024-10-01 14:50:00,230.42,230.7,230.32,230.33,8304.0,230.007,230.2865,229.9071,229.9171,8304.0
2024-10-01 15:00:00,230.36,230.4,230.11,230.35,8361.0,229.9471,229.987,229.6975,229.9371,8361.0
2024-10-01 15:10:00,230.35,230.35,230.03,230.27,5903.0,229.9371,229.9371,229.6177,229.8572,5903.0
2024-10-01 15:20:00,230.3,230.54,230.3,230.37,10675.0,229.8872,230.1267,229.8872,229.957,10675.0
2024-10-01 15:30:00,230.37,230.4,229.55,230.12,20080.0,229.957,229.987,229.1385,229.7075,20080.0
2024-10-01 15:40:00,230.08,230.19,229.64,229.64,18802.0,229.6676,229.7774,229.2284,229.2284,18802.0
2024-10-01 15:50:00,229.65,229.96,229.58,229.77,102645.0,229.2383,229.5478,229.1685,229.3581,102645.0
2024-10-02 09:30:00,228.51,229.76,227.92,229.61,26235.0,228.1004,229.3481,227.5114,229.1984,26235.0
2024-10-02 09:40:00,229.49,230.43,228.83,230.02,12770.0,229.0786,230.0169,228.4198,229.6077,12770.0
2024-10-02 09:50:00,230.0,230.0,229.46,229.46,5073.0,229.5877,229.5877,229.0487,229.0487,5073.0
2024-10-02 10:00:00,229.47,230.05,229.47,229.71,5079.0,229.0587,229.6376,229.0587,229.2982,5079.0
2024-10-02 10:10:00,229.86,230.17,229.7,230.03,10356.0,229.448,229.7574,229.2882,229.6177,10356.0
2024-10-02 10:20:00,230.09,230.19,229.45,229.78,7059.0,229.6775,229.7774,229.0387,229.3681,7059.0
2024-10-02 10:30:00,229.96,230.17,229.59,229.86,5514.0,229.5478,229.7574,229.1784,229.448,5514.0
2024-10-02 10:40:00,229.87,230.3,229.82,230.26,5659.0,229.4579,229.8872,229.408,229.8472,5659.0
2024-10-02 10:50:00,230.14,230.38,229.71,229.71,6061.0,229.7275,229.967,229.2982,229.2982,6061.0
2024-10-02 11:00:00,229.83,230.27,229.82,230.15,2417.0,229.418,229.8572,229.408,229.7374,2417.0
2024-10-02 11:10:00,230.24,230.61,230.24,230.55,3555.0,229.8273,230.1966,229.8273,230.1367,3555.0
2024-10-02 11:20:00,230.62,230.77,230.46,230.77,11916.0,230.2066,230.3563,230.0469,230.3563,11916.0
2024-10-02 11:30:00,230.81,230.97,230.72,230.97,5769.0,230.3963,230.556,230.3064,230.556,5769.0
2024-10-02 11:40:00,230.88,230.9,230.48,230.49,10330.0,230.4661,230.4861,230.0668,230.0768,10330.0
2024-10-02 11:50:00,230.61,230.67,230.25,230.25,5656.0,230.1966,230.2565,229.8373,229.8373,5656.0
2024-10-02 12:00:00,230.33,230.49,230.24,230.49,5233.0,229.9171,230.0768,229.8273,230.0768,5233.0
2024-10-02 12:10:00,230.51,230.67,230.28,230.28,10435.0,230.0968,230.2565,229.8672,229.8672,10435.0
2024-10-02 12:20:00,230.37,230.99,230.37,230.95,8013.0,229.957,230.5759,229.957,230.536,8013.0
2024-10-02 12:30:00,230.95,230.95,230.48,230.59,5043.0,230.536,230.536,230.0668,230.1767,5043.0
2024-10-02 12:40:00,230.67,230.67,230.25,230.4,3246.0,230.2565,230.2565,229.8373,229.987,3246.0
2024-10-02 12:50:00,230.47,230.47,230.08,230.17,6664.0,230.0569,230.0569,229.6676,229.7574,6664.0
2024-10-02 13:00:00,230.23,230.26,230.08,230.25,7950.0,229.8173,229.8472,229.6676,229.8373,7950.0
2024-10-02 13:10:00,230.25,230.49,230.21,230.44,13758.0,229.8373,230.0768,229.7973,230.0269,13758.0
2024-10-02 13:20:00,230.4,230.61,230.29,230.61,4183.0,229.987,230.1966,229.8772,230.1966,4183.0
2024-10-02 13:30:00,230.44,230.61,230.14,230.24,17533.0,230.0269,230.1966,229.7275,229.8273,17533.0
2024-10-02 13:40:00,230.24,230.78,230.19,230.78,4357.0,229.8273,230.3663,229.7774,230.3663,4357.0
2024-10-02 13:50:00,230.81,231.04,230.81,230.94,5666.0,230.3963,230.6258,230.3963,230.526,5666.0
2024-10-02 14:00:00,231.03,231.03,230.87,230.88,1500.0,230.6159,230.6159,230.4561,230.4661,1500.0
2024-10-02 14:10:00,230.82,231.01,230.76,230.76,4642.0,230.4062,230.5959,230.3463,230.3463,4642.0
2024-10-02 14:20:00,230.76,230.82,230.38,230.5,6818.0,230.3463,230.4062,229.967,230.0868,6818.0
2024-10-02 14:30:00,230.47,230.6,230.42,230.58,7787.0,230.0569,230.1866,230.007,230.1667,7787.0
2024-10-02 14:40:00,230.54,230.74,230.54,230.74,8134.0,230.1267,230.3264,230.1267,230.3264,8134.0
2024-10-02 14:50:00,230.78,230.81,230.62,230.74,7169.0,230.3663,230.3963,230.2066,230.3264,7169.0
2024-10-02 15:00:00,230.74,230.89,230.69,230.77,6098.0,230.3264,230.4761,230.2765,230.3563,6098.0
2024-10-02 15:10:00,230.82,230.94,230.76,230.8,6070.0,230.4062,230.526,230.3463,230.3863,6070.0
2024-10-02 15:20:00,230.85,230.85,230.65,230.79,4948.0,230.4362,230.4362,230.2365,230.3763,4948.0
2024-10-02 15:30:00,230.76,230.92,230.5,230.89,9790.0,230.3463,230.5061,230.0868,230.4761,9790.0
2024-10-02 15:40:00,230.91,231.13,230.82,231.13,11740.0,230.4961,230.7157,230.4062,230.7157,11740.0
2024-10-02 15:50:00,231.06,231.62,230.95,231.47,104930.0,230.6458,231.2048,230.536,231.0551,104930.0
2024-10-03 09:30:00,230.11,230.59,229.63,230.38,13762.0,229.6975,230.1767,229.2184,229.967,13762.0
2024-10-03 09:40:00,230.09,230.38,229.1,229.27,8849.0,229.6775,229.967,228.6893,228.859,8849.0
2024-10-03 09:50:00,229.2,229.85,229.12,229.85,4380.0,228.7891,229.438,228.7093,229.438,4380.0
2024-10-03 10:00:00,229.98,230.58,229.66,230.08,13453.0,229.5677,230.1667,229.2483,229.6676,13453.0
2024-10-03 10:10:00,230.09,230.27,229.14,230.19,8234.0,229.6775,229.8572,228.7293,229.7774,8234.0
2024-10-03 10:20:00,230.01,230.41,229.33,229.55,7257.0,229.5977,229.997,228.9189,229.1385,7257.0
2024-10-03 10:30:00,229.51,230.16,229.51,229.61,5299.0,229.0986,229.7474,229.0986,229.1984,5299.0
2024-10-03 10:40:00,229.71,229.72,228.86,229.59,10014.0,229.2982,229.3082,228.4498,229.1784,10014.0
2024-10-03 10:50:00,229.79,229.8,229.3,229.3,5374.0,229.3781,229.3881,228.889,228.889,5374.0
2024-10-03 11:00:00,229.2,229.61,229.18,229.44,3787.0,228.7891,229.1984,228.7692,229.0287,3787.0
2024-10-03 11:10:00,229.36,229.68,229.19,229.68,5255.0,228.9489,229.2683,228.7792,229.2683,5255.0
2024-10-03 11:20:00,229.6,229.84,229.49,229.74,5468.0,229.1884,229.428,229.0786,229.3282,5468.0
2024-10-03 11:30:00,229.9,230.16,229.9,230.02,4561.0,229.4879,229.7474,229.4879,229.6077,4561.0
2024-10-03 11:40:00,229.94,230.12,229.94,230.04,5400.0,229.5278,229.7075,229.5278,229.6276,5400.0
2024-10-03 11:50:00,229.96,230.26,229.89,229.89,4533.0,229.5478,229.8472,229.4779,229.4779,4533.0
2024-10-03 12:00:00,229.98,230.03,229.76,229.96,3593.0,229.5677,229.6177,229.3481,229.5478,3593.0
2024-10-03 12:10:00,229.85,230.07,229.85,229.96,7448.0,229.438,229.6576,229.438,229.5478,7448.0
2024-10-03 12:20:00,229.97,230.19,229.97,230.04,4200.0,229.5578,229.7774,229.5578,229.6276,4200.0
2024-10-03 12:30:00,230.06,230.2,229.99,230.07,14012.0,229.6476,229.7873,229.5777,229.6576,14012.0
2024-10-03 12:40:00,230.0,230.05,229.8,229.99,25544.0,229.5877,229.6376,229.3881,229.5777,25544.0
2024-10-03 12:50:00,229.99,230.21,229.79,230.07,13056.0,229.5777,229.7973,229.3781,229.6576,13056.0
2024-10-03 13:00:00,229.89,229.99,229.68,229.88,11996.0,229.4779,229.5777,229.2683,229.4679,11996.0
2024-10-03 13:10:00,229.89,230.12,229.88,229.94,5660.0,229.4779,229.7075,229.4679,229.5278,5660.0
2024-10-03 13:20:00,229.9,230.62,229.9,230.23,8900.0,229.4879,230.2066,229.4879,229.8173,8900.0
2024-10-03 13:30:00,230.17,230.44,230.1,230.1,4405.0,229.7574,230.0269,229.6875,229.6875,4405.0
2024-10-03 13:40:00,230.08,230.24,229.85,230.08,8209.0,229.6676,229.8273,229.438,229.6676,8209.0
2024-10-03 13:50:00,230.07,230.34,230.01,230.33,4572.0,229.6576,229.9271,229.5977,229.9171,4572.0
2024-10-03 14:00:00,230.34,230.43,230.17,230.38,6128.0,229.9271,230.0169,229.7574,229.967,6128.0
2024-10-03 14:10:00,230.41,230.46,230.31,230.4,9462.0,229.997,230.0469,229.8972,229.987,9462.0
2024-10-03 14:20:00,230.39,230.53,230.15,230.33,15155.0,229.977,230.1168,229.7374,229.9171,15155.0
2024-10-03 14:30:00,230.38,230.48,230.24,230.43,6564.0,229.967,230.0668,229.8273,230.0169,6564.0
2024-10-03 14:40:00,230.41,230.56,230.37,230.52,9713.0,229.997,230.1467,229.957,230.1068,9713.0
2024-10-03 14:50:00,230.52,230.78,230.52,230.58,7041.0,230.1068,230.3663,230.1068,230.1667,7041.0
2024-10-03 15:00:00,230.54,230.54,230.35,230.43,13273.0,230.1267,230.1267,229.9371,230.0169,13273.0
2024-10-03 15:10:00,230.47,230.66,230.44,230.6,10824.0,230.0569,230.2465,230.0269,230.1866,10824.0
2024-10-03 15:20:00,230.6,230.72,230.44,230.55,13621.0,230.1866,230.3064,230.0269,230.1367,13621.0
2024-10-03 15:30:00,230.56,230.59,230.43,230.49,15713.0,230.1467,230.1767,230.0169,230.0768,15713.0
2024-10-03 15:40:00,230.46,230.99,230.42,230.93,19503.0,230.0469,230.5759,230.007,230.516,19503.0
2024-10-03 15:50:00,230.98,231.13,230.75,230.88,84187.0,230.566,230.7157,230.3364,230.4661,84187.0
2024-10-04 09:30:00,233.45,233.75,232.22,233.26,33250.0,233.0315,233.331,231.8037,232.8419,33250.0
2024-10-04 09:40:00,233.43,234.13,233.42,234.12,6231.0,233.0116,233.7103,233.0016,233.7003,6231.0
2024-10-04 09:50:00,234.12,234.15,233.44,233.68,13847.0,233.7003,233.7303,233.0215,233.2611,13847.0
2024-10-04 10:00:00,233.85,234.28,233.39,233.68,15260.0,233.4308,233.86,232.9716,233.2611,15260.0
2024-10-04 10:10:00,233.52,234.71,233.41,234.69,27529.0,233.1014,234.2893,232.9916,234.2693,27529.0
2024-10-04 10:20:00,234.71,234.71,233.75,233.99,14728.0,234.2893,234.2893,233.331,233.5706,14728.0
2024-10-04 10:30:00,234.01,234.7,233.41,233.42,19931.0,233.5905,234.2793,232.9916,233.0016,19931.0
2024-10-04 10:40:00,233.46,233.78,233.31,233.34,5698.0,233.0415,233.3609,232.8918,232.9217,5698.0
2024-10-04 10:50:00,233.45,233.61,233.29,233.57,1485.0,233.0315,233.1912,232.8718,233.1513,1485.0
2024-10-04 11:00:00,233.62,233.74,233.49,233.61,4622.0,233.2012,233.321,233.0715,233.1912,4622.0
2024-10-04 11:10:00,233.63,234.06,233.52,233.61,13602.0,233.2112,233.6404,233.1014,233.1912,13602.0
2024-10-04 11:20:00,233.61,233.66,233.14,233.33,41249.0,233.1912,233.2411,232.7221,232.9117,41249.0
2024-10-04 11:30:00,233.3,233.6,232.95,233.53,19855.0,232.8818,233.1813,232.5324,233.1114,19855.0
2024-10-04 11:40:00,233.56,233.62,233.43,233.52,5994.0,233.1413,233.2012,233.0116,233.1014,5994.0
2024-10-04 11:50:00,233.5,234.26,233.5,234.03,13673.0,233.0814,233.8401,233.0814,233.6105,13673.0
2024-10-04 12:00:00,233.99,234.23,233.92,233.97,6546.0,233.5706,233.8101,233.5007,233.5506,6546.0
2024-10-04 12:10:00,233.95,234.23,233.87,234.03,6118.0,233.5306,233.8101,233.4508,233.6105,6118.0
2024-10-04 12:20:00,234.0,234.05,233.6,233.62,7446.0,233.5805,233.6304,233.1813,233.2012,7446.0
2024-10-04 12:30:00,233.48,234.46,233.4,234.46,5251.0,233.0615,234.0397,232.9816,234.0397,5251.0
2024-10-04 12:40:00,234.22,234.54,234.13,234.19,6064.0,233.8001,234.1196,233.7103,233.7702,6064.0
2024-10-04 12:50:00,234.28,234.3,233.73,233.78,9981.0,233.86,233.88,233.311,233.3609,9981.0
2024-10-04 13:00:00,233.65,233.78,233.53,233.6,7915.0,233.2312,233.3609,233.1114,233.1813,7915.0
2024-10-04 13:10:00,233.46,233.7,233.46,233.66,2983.0,233.0415,233.2811,233.0415,233.2411,2983.0
2024-10-04 13:20:00,233.68,233.68,233.19,233.19,9495.0,233.2611,233.2611,232.772,232.772,9495.0
2024-10-04 13:30:00,233.25,233.31,232.57,233.0,5673.0,232.8319,232.8918,232.1531,232.5823,5673.0
2024-10-04 13:40:00,233.01,233.37,232.98,233.17,11869.0,232.5923,232.9517,232.5624,232.752,11869.0
2024-10-04 13:50:00,233.1,233.1,232.84,232.89,3684.0,232.6822,232.6822,232.4226,232.4725,3684.0
2024-10-04 14:00:00,232.97,233.03,232.8,232.81,4839.0,232.5524,232.6123,232.3827,232.3927,4839.0
2024-10-04 14:10:00,232.86,232.93,232.66,232.88,5108.0,232.4426,232.5125,232.2429,232.4625,5108.0
2024-10-04 14:20:00,233.02,233.27,233.02,233.26,10327.0,232.6023,232.8518,232.6023,232.8419,10327.0
2024-10-04 14:30:00,233.22,233.33,233.04,233.04,14281.0,232.8019,232.9117,232.6223,232.6223,14281.0
2024-10-04 14:40:00,233.12,233.24,232.89,233.03,29138.0,232.7021,232.8219,232.4725,232.6123,29138.0
2024-10-04 14:50:00,233.08,233.27,232.66,232.96,11342.0,232.6622,232.8518,232.2429,232.5424,11342.0
2024-10-04 15:00:00,232.85,232.88,232.55,232.65,11431.0,232.4326,232.4625,232.1331,232.233,11431.0
2024-10-04 15:10:00,232.8,232.91,232.66,232.91,17626.0,232.3827,232.4925,232.2429,232.4925,17626.0
2024-10-04 15:20:00,232.93,233.06,232.71,232.98,16535.0,232.5125,232.6422,232.2929,232.5624,16535.0
2024-10-04 15:30:00,232.97,233.58,232.97,233.46,19326.0,232.5524,233.1613,232.5524,233.0415,19326.0
2024-10-04 15:40:00,233.56,233.64,233.38,233.55,26235.0,233.1413,233.2212,232.9616,233.1313,26235.0
2024-10-04 15:50:00,233.6,234.1,233.52,233.7,107213.0,233.1813,233.6804,233.1014,233.2811,107213.0
2024-10-07 09:30:00,233.55,234.13,233.13,234.11,7840.0,233.1313,233.7103,232.7121,233.6903,7840.0
2024-10-07 09:40:00,234.09,234.8,233.76,234.51,16801.0,233.6704,234.3791,233.341,234.0896,16801.0
2024-10-07 09:50:00,234.48,234.64,234.16,234.42,8977.0,234.0597,234.2194,233.7403,233.9998,8977.0
2024-10-07 10:00:00,234.36,234.72,234.12,234.33,7760.0,233.9399,234.2992,233.7003,233.9099,7760.0
2024-10-07 10:10:00,234.54,234.96,234.46,234.46,6497.0,234.1196,234.5388,234.0397,234.0397,6497.0
2024-10-07 10:20:00,234.44,234.44,233.88,233.98,9410.0,234.0197,234.0197,233.4608,233.5606,9410.0
2024-10-07 10:30:00,233.95,234.3,233.94,233.95,5631.0,233.5306,233.88,233.5206,233.5306,5631.0
2024-10-07 10:40:00,233.84,233.84,233.39,233.46,9380.0,233.4208,233.4208,232.9716,233.0415,9380.0
2024-10-07 10:50:00,233.51,233.67,233.43,233.57,23109.0,233.0914,233.2511,233.0116,233.1513,23109.0
2024-10-07 11:00:00,233.46,233.78,233.37,233.7,13534.0,233.0415,233.3609,232.9517,233.2811,13534.0
2024-10-07 11:10:00,233.72,234.09,233.65,234.06,8661.0,233.301,233.6704,233.2312,233.6404,8661.0
2024-10-07 11:20:00,234.09,234.12,233.36,233.42,6826.0,233.6704,233.7003,232.9417,233.0016,6826.0
2024-10-07 11:30:00,233.39,233.44,233.09,233.12,6151.0,232.9716,233.0215,232.6722,232.7021,6151.0
2024-10-07 11:40:00,233.17,233.28,233.0,233.25,12173.0,232.752,232.8618,232.5823,232.8319,12173.0
2024-10-07 11:50:00,233.2,233.24,232.71,232.78,13513.0,232.782,232.8219,232.2929,232.3627,13513.0
2024-10-07 12:00:00,232.66,232.78,232.26,232.36,11016.0,232.2429,232.3627,231.8437,231.9435,11016.0
2024-10-07 12:10:00,232.27,232.58,232.19,232.58,5449.0,231.8536,232.1631,231.7738,232.1631,5449.0
2024-10-07 12:20:00,232.58,232.83,232.57,232.72,4067.0,232.1631,232.4126,232.1531,232.3028,4067.0
2024-10-07 12:30:00,232.74,232.92,232.66,232.92,14251.0,232.3228,232.5025,232.2429,232.5025,14251.0
2024-10-07 12:40:00,232.93,232.93,232.65,232.8,4376.0,232.5125,232.5125,232.233,232.3827,4376.0
2024-10-07 12:50:00,232.95,233.29,232.95,233.22,4079.0,232.5324,232.8718,232.5324,232.8019,4079.0
2024-10-07 13:00:00,233.12,233.2,232.85,232.85,4639.0,232.7021,232.782,232.4326,232.4326,4639.0
2024-10-07 13:10:00,232.86,232.98,232.85,232.92,3084.0,232.4426,232.5624,232.4326,232.5025,3084.0
2024-10-07 13:20:00,233.11,233.26,232.96,233.09,31064.0,232.6921,232.8419,232.5424,232.6722,31064.0
2024-10-07 13:30:00,233.07,233.38,232.9,233.36,5296.0,232.6522,232.9616,232.4825,232.9417,5296.0
2024-10-07 13:40:00,233.36,233.42,233.21,233.27,26591.0,232.9417,233.0016,232.792,232.8518,26591.0
2024-10-07 13:50:00,233.28,233.36,233.03,233.36,11107.0,232.8618,232.9417,232.6123,232.9417,11107.0
2024-10-07 14:00:00,233.28,233.29,233.1,233.24,6244.0,232.8618,232.8718,232.6822,232.8219,6244.0
2024-10-07 14:10:00,233.27,233.49,233.16,233.2,8128.0,232.8518,233.0715,232.742,232.782,8128.0
2024-10-07 14:20:00,233.17,233.25,233.11,233.19,5333.0,232.752,232.8319,232.6921,232.772,5333.0
2024-10-07 14:30:00,233.13,233.13,232.26,232.26,13905.0,232.7121,232.7121,231.8437,231.8437,13905.0
2024-10-07 14:40:00,232.28,232.4,231.28,231.43,14272.0,231.8636,231.9834,230.8654,231.0151,14272.0
2024-10-07 14:50:00,231.43,232.26,231.43,232.15,50791.0,231.0151,231.8437,231.0151,231.7339,50791.0
2024-10-07 15:00:00,232.18,233.01,232.14,232.89,15208.0,231.7638,232.5923,231.7239,232.4725,15208.0
2024-10-07 15:10:00,232.9,232.91,232.53,232.68,18381.0,232.4825,232.4925,232.1132,232.2629,18381.0
2024-10-07 15:20:00,232.75,232.81,232.51,232.51,15804.0,232.3328,232.3927,232.0932,232.0932,15804.0
2024-10-07 15:30:00,232.56,232.56,232.19,232.25,10946.0,232.1431,232.1431,231.7738,231.8337,10946.0
2024-10-07 15:40:00,232.29,232.68,232.2,232.65,20070.0,231.8736,232.2629,231.7838,232.233,20070.0
2024-10-07 15:50:00,232.61,233.17,232.34,232.59,85062.0,232.193,232.752,231.9235,232.1731,85062.0
2024-10-08 09:30:00,233.84,234.56,232.64,233.06,21768.0,233.4208,234.1395,232.223,232.6422,21768.0
2024-10-08 09:40:00,233.09,233.13,232.84,233.04,6793.0,232.6722,232.7121,232.4226,232.6223,6793.0
2024-10-08 09:50:00,233.04,233.57,232.98,233.06,14506.0,232.6223,233.1513,232.5624,232.6422,14506.0
2024-10-08 10:00:00,232.81,233.37,232.81,233.34,12853.0,232.3927,232.9517,232.3927,232.9217,12853.0
2024-10-08 10:10:00,233.34,233.34,232.29,232.53,10027.0,232.9217,232.9217,231.8736,232.1132,10027.0
2024-10-08 10:20:00,232.55,232.82,232.46,232.61,13119.0,232.1331,232.4027,232.0433,232.193,13119.0
2024-10-08 10:30:00,232.73,233.49,232.73,233.39,19027.0,232.3128,233.0715,232.3128,232.9716,19027.0
2024-10-08 10:40:00,233.38,234.33,233.18,234.19,15953.0,232.9616,233.9099,232.762,233.7702,15953.0
2024-10-08 10:50:00,234.19,234.26,233.89,233.89,5498.0,233.7702,233.8401,233.4707,233.4707,5498.0
2024-10-08 11:00:00,233.9,233.9,233.46,233.61,3043.0,233.4807,233.4807,233.0415,233.1912,3043.0
2024-10-08 11:10:00,233.61,233.75,233.38,233.66,49471.0,233.1912,233.331,232.9616,233.2411,49471.0
2024-10-08 11:20:00,233.68,234.1,233.56,234.02,22277.0,233.2611,233.6804,233.1413,233.6005,22277.0
2024-10-08 11:30:00,234.15,234.24,233.92,234.04,10077.0,233.7303,233.8201,233.5007,233.6205,10077.0
2024-10-08 11:40:00,234.09,234.22,234.02,234.08,6066.0,233.6704,233.8001,233.6005,233.6604,6066.0
2024-10-08 11:50:00,234.15,234.4,234.14,234.32,10082.0,233.7303,233.9798,233.7203,233.9,10082.0
2024-10-08 12:00:00,234.3,234.36,234.03,234.23,11903.0,233.88,233.9399,233.6105,233.8101,11903.0
2024-10-08 12:10:00,234.23,234.46,234.16,234.25,7448.0,233.8101,234.0397,233.7403,233.8301,7448.0
2024-10-08 12:20:00,234.24,234.48,234.23,234.44,4856.0,233.8201,234.0597,233.8101,234.0197,4856.0
2024-10-08 12:30:00,234.44,234.51,234.34,234.39,11570.0,234.0197,234.0896,233.9199,233.9698,11570.0
2024-10-08 12:40:00,234.47,234.52,234.35,234.42,9569.0,234.0497,234.0996,233.9299,233.9998,9569.0
2024-10-08 12:50:00,234.41,234.6,234.38,234.4,5025.0,233.9898,234.1795,233.9599,233.9798,5025.0
2024-10-08 13:00:00,234.41,234.41,233.57,233.58,5689.0,233.9898,233.9898,233.1513,233.1613,5689.0
2024-10-08 13:10:00,233.6,233.8,233.49,233.63,3799.0,233.1813,233.3809,233.0715,233.2112,3799.0
2024-10-08 13:20:00,233.68,234.07,233.68,233.89,49199.0,233.2611,233.6504,233.2611,233.4707,49199.0
2024-10-08 13:30:00,233.81,234.07,233.71,233.98,9232.0,233.3909,233.6504,233.2911,233.5606,9232.0
2024-10-08 13:40:00,233.98,234.05,233.77,233.91,7833.0,233.5606,233.6304,233.351,233.4907,7833.0
2024-10-08 13:50:00,233.87,234.07,233.87,234.02,7098.0,233.4508,233.6504,233.4508,233.6005,7098.0
2024-10-08 14:00:00,234.08,234.11,233.98,234.06,5972.0,233.6604,233.6903,233.5606,233.6404,5972.0
2024-10-08 14:10:00,234.04,234.35,233.99,234.34,6260.0,233.6205,233.9299,233.5706,233.9199,6260.0
2024-10-08 14:20:00,234.34,234.34,234.05,234.09,73329.0,233.9199,233.9199,233.6304,233.6704,73329.0
2024-10-08 14:30:00,234.11,234.66,234.11,234.56,31646.0,233.6903,234.2394,233.6903,234.1395,31646.0
2024-10-08 14:40:00,234.56,234.62,234.29,234.29,9555.0,234.1395,234.1994,233.87,233.87,9555.0
2024-10-08 14:50:00,234.3,234.61,234.2,234.54,12378.0,233.88,234.1894,233.7802,234.1196,12378.0
2024-10-08 15:00:00,234.54,234.54,234.14,234.17,10091.0,234.1196,234.1196,233.7203,233.7502,10091.0
2024-10-08 15:10:00,234.08,234.44,234.07,234.43,9188.0,233.6604,234.0197,233.6504,234.0098,9188.0
2024-10-08 15:20:00,234.4,234.56,234.31,234.31,17996.0,233.9798,234.1395,233.89,233.89,17996.0
2024-10-08 15:30:00,234.31,234.41,234.09,234.15,19996.0,233.89,233.9898,233.6704,233.7303,19996.0
2024-10-08 15:40:00,234.15,234.26,233.94,234.2,19815.0,233.7303,233.8401,233.5206,233.7802,19815.0
2024-10-08 15:50:00,234.13,234.47,234.12,234.19,98704.0,233.7103,234.0497,233.7003,233.7702,98704.0
2024-10-09 09:30:00,234.48,235.18,234.48,235.08,15368.0,234.0597,234.7584,234.0597,234.6586,15368.0
2024-10-09 09:40:00,235.23,235.33,235.02,235.21,23059.0,234.8083,234.9082,234.5987,234.7884,23059.0
2024-10-09 09:50:00,235.23,235.64,235.02,235.53,38257.0,234.8083,235.2176,234.5987,235.1078,38257.0
2024-10-09 10:00:00,235.63,235.63,234.87,234.9,11617.0,235.2076,235.2076,234.449,234.4789,11617.0
2024-10-09 10:10:00,234.9,235.15,234.59,234.67,7163.0,234.4789,234.7285,234.1695,234.2493,7163.0
2024-10-09 10:20:00,234.88,235.13,234.7,235.11,18533.0,234.459,234.7085,234.2793,234.6885,18533.0
2024-10-09 10:30:00,235.11,235.21,234.91,235.14,34421.0,234.6885,234.7884,234.4889,234.7185,34421.0
2024-10-09 10:40:00,235.14,235.63,235.11,235.59,27220.0,234.7185,235.2076,234.6885,235.1677,27220.0
2024-10-09 10:50:00,235.59,235.94,235.51,235.8,12962.0,235.1677,235.5171,235.0878,235.3773,12962.0
2024-10-09 11:00:00,235.8,236.02,235.69,235.9,8678.0,235.3773,235.5969,235.2675,235.4771,8678.0
2024-10-09 11:10:00,235.9,236.31,235.89,236.27,59300.0,235.4771,235.8864,235.4672,235.8465,59300.0
2024-10-09 11:20:00,236.27,236.64,236.27,236.53,21307.0,235.8465,236.2158,235.8465,236.106,21307.0
2024-10-09 11:30:00,236.62,236.99,236.51,236.99,16041.0,236.1958,236.5652,236.086,236.5652,16041.0
2024-10-09 11:40:00,236.97,237.06,236.86,236.87,9352.0,236.5452,236.6351,236.4354,236.4454,9352.0
2024-10-09 11:50:00,236.96,237.05,236.5,236.58,16946.0,236.5352,236.6251,236.0761,236.1559,16946.0
2024-10-09 12:00:00,236.57,236.99,236.49,236.87,12108.0,236.1459,236.5652,236.0661,236.4454,12108.0
2024-10-09 12:10:00,236.87,237.19,236.87,237.19,13645.0,236.4454,236.7648,236.4454,236.7648,13645.0
2024-10-09 12:20:00,237.12,237.5,237.08,237.32,24406.0,236.6949,237.0743,236.655,236.8946,24406.0
2024-10-09 12:30:00,237.42,237.54,237.22,237.49,9210.0,236.9944,237.1142,236.7948,237.0643,9210.0
2024-10-09 12:40:00,237.44,237.52,237.09,237.09,10469.0,237.0144,237.0942,236.665,236.665,10469.0
2024-10-09 12:50:00,237.09,237.09,236.5,236.59,3881.0,236.665,236.665,236.0761,236.1659,3881.0
2024-10-09 13:00:00,236.63,236.73,236.57,236.71,5720.0,236.2058,236.3056,236.1459,236.2857,5720.0
2024-10-09 13:10:00,236.85,236.87,236.71,236.87,7657.0,236.4254,236.4454,236.2857,236.4454,7657.0
2024-10-09 13:20:00,236.92,237.0,236.57,236.57,14545.0,236.4953,236.5752,236.1459,236.1459,14545.0
2024-10-09 13:30:00,236.56,236.76,236.34,236.76,10942.0,236.1359,236.3356,235.9163,236.3356,10942.0
2024-10-09 13:40:00,236.68,236.76,236.6,236.64,3142.0,236.2557,236.3356,236.1759,236.2158,3142.0
2024-10-09 13:50:00,236.67,236.73,236.29,236.68,6647.0,236.2458,236.3056,235.8664,236.2557,6647.0
2024-10-09 14:00:00,236.59,236.76,236.58,236.69,6692.0,236.1659,236.3356,236.1559,236.2657,6692.0
2024-10-09 14:10:00,236.69,236.71,236.59,236.59,5005.0,236.2657,236.2857,236.1659,236.1659,5005.0
2024-10-09 14:20:00,236.6,236.61,236.34,236.39,20838.0,236.1759,236.1859,235.9163,235.9663,20838.0
2024-10-09 14:30:00,236.35,236.47,236.31,236.38,12087.0,235.9263,236.0461,235.8864,235.9563,12087.0
2024-10-09 14:40:00,236.38,236.7,236.38,236.62,20736.0,235.9563,236.2757,235.9563,236.1958,20736.0
2024-10-09 14:50:00,236.57,236.62,236.37,236.38,13850.0,236.1459,236.1958,235.9463,235.9563,13850.0
2024-10-09 15:00:00,236.36,236.45,236.14,236.42,11451.0,235.9363,236.0261,235.7167,235.9962,11451.0
2024-10-09 15:10:00,236.42,236.72,236.34,236.72,10049.0,235.9962,236.2957,235.9163,236.2957,10049.0
2024-10-09 15:20:00,236.67,236.84,236.57,236.57,9137.0,236.2458,236.4154,236.1459,236.1459,9137.0
2024-10-09 15:30:00,236.68,236.9,236.39,236.76,72303.0,236.2557,236.4753,235.9663,236.3356,72303.0
2024-10-09 15:40:00,236.76,237.1,236.7,237.05,64415.0,236.3356,236.675,236.2757,236.6251,64415.0
2024-10-09 15:50:00,237.07,237.3,236.89,236.96,77461.0,236.645,236.8746,236.4654,236.5352,77461.0
2024-10-10 09:30:00,236.27,236.89,235.76,236.34,16388.0,235.8465,236.4654,235.3374,235.9163,16388.0
2024-10-10 09:40:00,236.21,236.62,235.6,236.21,8617.0,235.7866,236.1958,235.1777,235.7866,8617.0
2024-10-10 09:50:00,236.21,236.96,236.09,236.54,20868.0,235.7866,236.5352,235.6668,236.116,20868.0
2024-10-10 10:00:00,236.47,236.62,236.2,236.38,14861.0,236.0461,236.1958,235.7766,235.9563,14861.0
2024-10-10 10:10:00,236.45,236.56,236.2,236.35,8301.0,236.0261,236.1359,235.7766,235.9263,8301.0
2024-10-10 10:20:00,236.2,236.35,236.12,236.15,5901.0,235.7766,235.9263,235.6967,235.7267,5901.0
2024-10-10 10:30:00,236.26,236.53,236.23,236.47,8502.0,235.8365,236.106,235.8065,236.0461,8502.0
2024-10-10 10:40:00,236.42,236.5,236.07,236.13,7077.0,235.9962,236.0761,235.6468,235.7067,7077.0
2024-10-10 10:50:00,236.15,236.41,235.97,236.15,3714.0,235.7267,235.9862,235.547,235.7267,3714.0
2024-10-10 11:00:00,236.42,236.8,236.27,236.77,8064.0,235.9962,236.3755,235.8465,236.3456,8064.0
2024-10-10 11:10:00,236.74,237.07,236.72,237.04,14341.0,236.3156,236.645,236.2957,236.6151,14341.0
2024-10-10 11:20:00,237.04,237.07,236.92,237.02,17007.0,236.6151,236.645,236.4953,236.5951,17007.0
2024-10-10 11:30:00,237.03,237.03,236.83,236.98,5194.0,236.6051,236.6051,236.4055,236.5552,5194.0
2024-10-10 11:40:00,236.95,237.06,236.9,236.92,12854.0,236.5253,236.6351,236.4753,236.4953,12854.0
2024-10-10 11:50:00,236.91,236.97,236.54,236.57,9780.0,236.4853,236.5452,236.116,236.1459,9780.0
2024-10-10 12:00:00,236.58,236.59,236.45,236.53,5058.0,236.1559,236.1659,236.0261,236.106,5058.0
2024-10-10 12:10:00,236.54,236.57,236.48,236.57,1104.0,236.116,236.1459,236.0561,236.1459,1104.0
2024-10-10 12:20:00,236.57,236.76,236.57,236.75,10953.0,236.1459,236.3356,236.1459,236.3256,10953.0
2024-10-10 12:30:00,236.68,236.68,236.56,236.62,4448.0,236.2557,236.2557,236.1359,236.1958,4448.0
2024-10-10 12:40:00,236.64,236.64,236.22,236.25,10202.0,236.2158,236.2158,235.7966,235.8265,10202.0
2024-10-10 12:50:00,236.34,236.44,236.29,236.34,3214.0,235.9163,236.0162,235.8664,235.9163,3214.0
2024-10-10 13:00:00,236.3,236.32,236.03,236.03,6813.0,235.8764,235.8964,235.6069,235.6069,6813.0
2024-10-10 13:10:00,236.06,236.35,236.05,236.34,26289.0,235.6368,235.9263,235.6269,235.9163,26289.0
2024-10-10 13:20:00,236.37,236.5,236.32,236.41,35601.0,235.9463,236.0761,235.8964,235.9862,35601.0
2024-10-10 13:30:00,236.42,236.61,236.26,236.26,23700.0,235.9962,236.1859,235.8365,235.8365,23700.0
2024-10-10 13:40:00,236.3,236.41,236.08,236.08,2754.0,235.8764,235.9862,235.6568,235.6568,2754.0
2024-10-10 13:50:00,236.09,236.09,235.66,235.97,30546.0,235.6668,235.6668,235.2376,235.547,30546.0
2024-10-10 14:00:00,235.98,235.98,235.82,235.82,6109.0,235.557,235.557,235.3973,235.3973,6109.0
2024-10-10 14:10:00,235.83,235.93,235.51,235.59,10327.0,235.4073,235.5071,235.0878,235.1677,10327.0
2024-10-10 14:20:00,235.51,235.77,235.51,235.74,3238.0,235.0878,235.3474,235.0878,235.3174,3238.0
2024-10-10 14:30:00,235.83,235.83,235.48,235.58,10467.0,235.4073,235.4073,235.0579,235.1577,10467.0
2024-10-10 14:40:00,235.54,235.54,235.2,235.31,10248.0,235.1178,235.1178,234.7784,234.8882,10248.0
2024-10-10 14:50:00,235.33,235.48,235.25,235.48,10757.0,234.9082,235.0579,234.8283,235.0579,10757.0
2024-10-10 15:00:00,235.45,235.48,235.14,235.2,14028.0,235.0279,235.0579,234.7185,234.7784,14028.0
2024-10-10 15:10:00,235.11,235.44,235.11,235.43,10602.0,234.6885,235.018,234.6885,235.008,10602.0
2024-10-10 15:20:00,235.46,235.6,235.39,235.5,23449.0,235.0379,235.1777,234.968,235.0778,23449.0
2024-10-10 15:30:00,235.48,235.54,235.3,235.41,14475.0,235.0579,235.1178,234.8782,234.988,14475.0
2024-10-10 15:40:00,235.45,235.83,235.45,235.77,57534.0,235.0279,235.4073,235.0279,235.3474,57534.0
2024-10-10 15:50:00,235.83,236.2,235.77,235.94,104140.0,235.4073,235.7766,235.3474,235.5171,104140.0
2024-10-11 09:30:00,236.0,237.34,236.0,236.94,11760.0,235.577,236.9146,235.577,236.5153,11760.0
2024-10-11 09:40:00,237.0,237.32,236.82,236.83,8089.0,236.5752,236.8946,236.3955,236.4055,8089.0
2024-10-11 09:50:00,237.02,237.35,236.92,237.26,15371.0,236.5951,236.9245,236.4953,236.8347,15371.0
2024-10-11 10:00:00,237.28,237.79,237.22,237.78,11631.0,236.8547,237.3637,236.7948,237.3538,11631.0
2024-10-11 10:10:00,237.85,238.46,237.79,238.3,18995.0,237.4236,238.0325,237.3637,237.8728,18995.0
2024-10-11 10:20:00,238.25,238.37,237.94,238.26,11624.0,237.8229,237.9427,237.5135,237.8329,11624.0
2024-10-11 10:30:00,238.27,238.32,238.12,238.26,6434.0,237.8429,237.8928,237.6932,237.8329,6434.0
2024-10-11 10:40:00,238.27,238.87,238.03,238.8,22057.0,237.8429,238.4418,237.6033,238.3719,22057.0
2024-10-11 10:50:00,238.89,238.9,238.49,238.58,9181.0,238.4618,238.4718,238.0625,238.1523,9181.0
2024-10-11 11:00:00,238.53,238.92,238.39,238.82,9283.0,238.1024,238.4917,237.9627,238.3919,9283.0
2024-10-11 11:10:00,238.86,239.09,238.86,238.89,15885.0,238.4318,238.6614,238.4318,238.4618,15885.0
2024-10-11 11:20:00,238.88,238.88,238.65,238.67,4716.0,238.4518,238.4518,238.2222,238.2422,4716.0
2024-10-11 11:30:00,238.8,239.19,238.8,239.18,6349.0,238.3719,238.7612,238.3719,238.7513,6349.0
2024-10-11 11:40:00,239.11,239.13,239.0,239.04,9851.0,238.6814,238.7013,238.5716,238.6115,9851.0
2024-10-11 11:50:00,239.04,239.25,239.04,239.18,7367.0,238.6115,238.8211,238.6115,238.7513,7367.0
2024-10-11 12:00:00,239.13,239.13,238.82,238.85,18480.0,238.7013,238.7013,238.3919,238.4218,18480.0
2024-10-11 12:10:00,238.84,238.84,238.25,238.25,3587.0,238.4119,238.4119,237.8229,237.8229,3587.0
2024-10-11 12:20:00,238.21,238.31,238.05,238.11,4171.0,237.783,237.8828,237.6233,237.6832,4171.0
2024-10-11 12:30:00,238.05,238.09,237.84,237.84,3611.0,237.6233,237.6632,237.4137,237.4137,3611.0
2024-10-11 12:40:00,237.84,237.93,237.7,237.78,4948.0,237.4137,237.5035,237.2739,237.3538,4948.0
2024-10-11 12:50:00,237.77,237.79,237.47,237.68,6638.0,237.3438,237.3637,237.0443,237.2539,6638.0
2024-10-11 13:00:00,237.78,237.91,237.68,237.77,5043.0,237.3538,237.4835,237.2539,237.3438,5043.0
2024-10-11 13:10:00,237.77,237.99,237.74,237.83,3669.0,237.3438,237.5634,237.3138,237.4037,3669.0
2024-10-11 13:20:00,237.86,237.96,237.77,237.85,3439.0,237.4336,237.5334,237.3438,237.4236,3439.0
2024-10-11 13:30:00,237.91,238.04,237.84,238.04,5592.0,237.4835,237.6133,237.4137,237.6133,5592.0
2024-10-11 13:40:00,238.03,238.28,238.03,238.04,5074.0,237.6033,237.8529,237.6033,237.6133,5074.0
2024-10-11 13:50:00,238.13,238.13,237.86,237.94,2803.0,237.7031,237.7031,237.4336,237.5135,2803.0
2024-10-11 14:00:00,237.89,238.02,237.76,237.93,9175.0,237.4636,237.5933,237.3338,237.5035,9175.0
2024-10-11 14:10:00,237.94,238.26,237.9,238.26,3675.0,237.5135,237.8329,237.4735,237.8329,3675.0
2024-10-11 14:20:00,238.24,238.32,237.8,237.8,6275.0,237.8129,237.8928,237.3737,237.3737,6275.0
2024-10-11 14:30:00,237.84,238.01,237.67,237.67,5654.0,237.4137,237.5833,237.244,237.244,5654.0
2024-10-11 14:40:00,237.9,238.36,237.79,238.36,9554.0,237.4735,237.9327,237.3637,237.9327,9554.0
2024-10-11 14:50:00,238.17,238.24,237.73,237.8,12421.0,237.7431,237.8129,237.3039,237.3737,12421.0
2024-10-11 15:00:00,237.82,238.13,237.77,238.11,7139.0,237.3937,237.7031,237.3438,237.6832,7139.0
2024-10-11 15:10:00,238.06,238.29,238.06,238.23,4372.0,237.6333,237.8628,237.6333,237.803,4372.0
2024-10-11 15:20:00,238.2,238.37,238.01,238.37,14257.0,237.773,237.9427,237.5833,237.9427,14257.0
2024-10-11 15:30:00,238.27,238.38,238.21,238.31,10761.0,237.8429,237.9527,237.783,237.8828,10761.0
2024-10-11 15:40:00,238.36,238.36,237.98,238.15,15481.0,237.9327,237.9327,237.5534,237.7231,15481.0
2024-10-11 15:50:00,238.14,238.21,237.66,238.12,100079.0,237.7131,237.783,237.234,237.6932,100079.0
2024-10-14 09:30:00,237.14,237.51,236.26,236.91,25485.0,236.7149,237.0842,235.8365,236.4853,25485.0
2024-10-14 09:40:00,237.18,238.05,237.17,238.03,17384.0,236.7548,237.6233,236.7449,237.6033,17384.0
2024-10-14 09:50:00,238.03,238.03,237.45,237.64,4323.0,237.6033,237.6033,237.0244,237.214,4323.0
2024-10-14 10:00:00,237.64,237.98,237.45,237.65,31329.0,237.214,237.5534,237.0244,237.224,31329.0
2024-10-14 10:10:00,237.65,237.82,237.49,237.58,17107.0,237.224,237.3937,237.0643,237.1541,17107.0
2024-10-14 10:20:00,237.72,237.86,237.57,237.73,39407.0,237.2939,237.4336,237.1441,237.3039,39407.0
2024-10-14 10:30:00,237.74,238.01,237.68,237.69,25185.0,237.3138,237.5833,237.2539,237.2639,25185.0
2024-10-14 10:40:00,237.7,237.86,237.53,237.67,9829.0,237.2739,237.4336,237.1042,237.244,9829.0
2024-10-14 10:50:00,237.49,237.54,237.24,237.54,17585.0,237.0643,237.1142,236.8147,237.1142,17585.0
2024-10-14 11:00:00,237.45,238.23,237.44,238.14,11444.0,237.0244,237.803,237.0144,237.7131,11444.0
2024-10-14 11:10:00,238.22,238.5,238.06,238.12,12314.0,237.793,238.0725,237.6333,237.6932,12314.0
2024-10-14 11:20:00,238.22,238.22,237.79,237.79,5067.0,237.793,237.793,237.3637,237.3637,5067.0
2024-10-14 11:30:00,237.75,237.89,237.49,237.89,33997.0,237.3238,237.4636,237.0643,237.4636,33997.0
2024-10-14 11:40:00,237.84,238.11,237.84,238.04,8639.0,237.4137,237.6832,237.4137,237.6133,8639.0
2024-10-14 11:50:00,237.95,238.1,237.95,238.06,8846.0,237.5235,237.6732,237.5235,237.6333,8846.0
2024-10-14 12:00:00,238.1,238.1,237.65,237.81,14465.0,237.6732,237.6732,237.224,237.3837,14465.0
2024-10-14 12:10:00,237.74,237.76,237.64,237.7,8063.0,237.3138,237.3338,237.214,237.2739,8063.0
2024-10-14 12:20:00,237.65,237.8,237.64,237.64,12662.0,237.224,237.3737,237.214,237.214,12662.0
2024-10-14 12:30:00,237.7,237.93,237.69,237.85,6061.0,237.2739,237.5035,237.2639,237.4236,6061.0
2024-10-14 12:40:00,237.83,237.83,237.65,237.81,2585.0,237.4037,237.4037,237.224,237.3837,2585.0
2024-10-14 12:50:00,237.66,238.29,237.66,238.24,3659.0,237.234,237.8628,237.234,237.8129,3659.0
2024-10-14 13:00:00,238.24,238.24,237.95,237.95,5300.0,237.8129,237.8129,237.5235,237.5235,5300.0
2024-10-14 13:10:00,238.0,238.12,237.95,238.07,3594.0,237.5734,237.6932,237.5235,237.6432,3594.0
2024-10-14 13:20:00,238.1,238.1,237.82,237.83,14390.0,237.6732,237.6732,237.3937,237.4037,14390.0
2024-10-14 13:30:00,237.83,237.92,237.64,237.79,5213.0,237.4037,237.4935,237.214,237.3637,5213.0
2024-10-14 13:40:00,237.7,237.75,237.42,237.42,5602.0,237.2739,237.3238,236.9944,236.9944,5602.0
2024-10-14 13:50:00,237.49,237.58,237.46,237.51,2964.0,237.0643,237.1541,237.0343,237.0842,2964.0
2024-10-14 14:00:00,237.47,237.54,237.32,237.48,7146.0,237.0443,237.1142,236.8946,237.0543,7146.0
2024-10-14 14:10:00,237.42,237.42,236.97,237.03,4129.0,236.9944,236.9944,236.5452,236.6051,4129.0
2024-10-14 14:20:00,236.94,237.31,236.94,237.25,10691.0,236.5153,236.8846,236.5153,236.8247,10691.0
2024-10-14 14:30:00,237.25,237.64,237.16,237.54,12935.0,236.8247,237.214,236.7349,237.1142,12935.0
2024-10-14 14:40:00,237.63,237.8,237.56,237.64,6404.0,237.204,237.3737,237.1342,237.214,6404.0
2024-10-14 14:50:00,237.75,237.75,237.61,237.63,5870.0,237.3238,237.3238,237.1841,237.204,5870.0
2024-10-14 15:00:00,237.65,237.79,237.53,237.65,11750.0,237.224,237.3637,237.1042,237.224,11750.0
2024-10-14 15:10:00,237.77,238.0,237.64,237.68,11947.0,237.3438,237.5734,237.214,237.2539,11947.0
2024-10-14 15:20:00,237.69,237.81,237.68,237.8,7703.0,237.2639,237.3837,237.2539,237.3737,7703.0
2024-10-14 15:30:00,237.8,237.86,237.68,237.77,11831.0,237.3737,237.4336,237.2539,237.3438,11831.0
2024-10-14 15:40:00,237.78,237.92,237.51,237.86,23392.0,237.3538,237.4935,237.0842,237.4336,23392.0
2024-10-14 15:50:00,237.86,238.03,237.58,237.87,75482.0,237.4336,237.6033,237.1541,237.4436,75482.0
2024-10-15 09:30:00,237.89,238.66,237.79,237.79,7894.0,237.4636,238.2322,237.3637,237.3637,7894.0
2024-10-15 09:40:00,237.82,238.56,237.81,238.17,22073.0,237.3937,238.1324,237.3837,237.7431,22073.0
2024-10-15 09:50:00,238.41,238.58,237.59,237.8,17442.0,237.9826,238.1523,237.1641,237.3737,17442.0
2024-10-15 10:00:00,237.67,238.61,237.66,238.61,15283.0,237.244,238.1823,237.234,238.1823,15283.0
2024-10-15 10:10:00,238.63,238.94,238.48,238.94,26682.0,238.2022,238.5117,238.0525,238.5117,26682.0
2024-10-15 10:20:00,238.83,238.86,238.46,238.5,9809.0,238.4019,238.4318,238.0325,238.0725,9809.0
2024-10-15 10:30:00,238.41,238.65,237.82,237.84,13090.0,237.9826,238.2222,237.3937,237.4137,13090.0
2024-10-15 10:40:00,237.95,238.36,237.9,238.36,7374.0,237.5235,237.9327,237.4735,237.9327,7374.0
2024-10-15 10:50:00,238.34,238.34,237.88,237.95,4441.0,237.9128,237.9128,237.4536,237.5235,4441.0
2024-10-15 11:00:00,237.8,238.17,237.78,238.17,7167.0,237.3737,237.7431,237.3538,237.7431,7167.0
2024-10-15 11:10:00,238.13,238.26,237.63,238.08,11876.0,237.7031,237.8329,237.204,237.6532,11876.0
2024-10-15 11:20:00,238.06,238.18,237.75,237.75,10602.0,237.6333,237.753,237.3238,237.3238,10602.0
2024-10-15 11:30:00,237.73,237.9,237.65,237.84,17836.0,237.3039,237.4735,237.224,237.4137,17836.0
2024-10-15 11:40:00,237.83,238.11,237.68,237.69,20285.0,237.4037,237.6832,237.2539,237.2639,20285.0
2024-10-15 11:50:00,237.73,238.07,237.61,238.07,16984.0,237.3039,237.6432,237.1841,237.6432,16984.0
2024-10-15 12:00:00,238.11,238.11,237.82,237.97,8155.0,237.6832,237.6832,237.3937,237.5434,8155.0
2024-10-15 12:10:00,238.13,238.13,237.91,237.93,14214.0,237.7031,237.7031,237.4835,237.5035,14214.0
2024-10-15 12:20:00,237.93,237.97,237.82,237.91,19619.0,237.5035,237.5434,237.3937,237.4835,19619.0
2024-10-15 12:30:00,237.91,237.94,237.53,237.53,10280.0,237.4835,237.5135,237.1042,237.1042,10280.0
2024-10-15 12:40:00,237.53,237.53,236.75,236.75,8915.0,237.1042,237.1042,236.3256,236.3256,8915.0
2024-10-15 12:50:00,236.85,236.97,236.62,236.84,10009.0,236.4254,236.5452,236.1958,236.4154,10009.0
2024-10-15 13:00:00,236.86,237.06,236.4,236.52,8947.0,236.4354,236.6351,235.9762,236.096,8947.0
2024-10-15 13:10:00,236.42,236.43,236.15,236.43,3251.0,235.9962,236.0062,235.7267,236.0062,3251.0
2024-10-15 13:20:00,236.43,236.45,236.22,236.43,2626.0,236.0062,236.0261,235.7966,236.0062,2626.0
2024-10-15 13:30:00,236.53,236.77,236.49,236.77,5781.0,236.106,236.3456,236.0661,236.3456,5781.0
2024-10-15 13:40:00,236.84,237.01,236.83,236.91,3703.0,236.4154,236.5851,236.4055,236.4853,3703.0
2024-10-15 13:50:00,236.86,236.92,236.62,236.75,3959.0,236.4354,236.4953,236.1958,236.3256,3959.0
2024-10-15 14:00:00,236.83,236.83,236.5,236.5,5331.0,236.4055,236.4055,236.0761,236.0761,5331.0
2024-10-15 14:10:00,236.57,236.68,236.3,236.44,3300.0,236.1459,236.2557,235.8764,236.0162,3300.0
2024-10-15 14:20:00,236.44,236.57,236.35,236.52,10166.0,236.0162,236.1459,235.9263,236.096,10166.0
2024-10-15 14:30:00,236.62,236.75,236.62,236.64,6261.0,236.1958,236.3256,236.1958,236.2158,6261.0
2024-10-15 14:40:00,236.7,236.75,236.63,236.71,5575.0,236.2757,236.3256,236.2058,236.2857,5575.0
2024-10-15 14:50:00,236.64,236.85,236.62,236.74,11312.0,236.2158,236.4254,236.1958,236.3156,11312.0
2024-10-15 15:00:00,236.69,236.69,236.1,236.12,6697.0,236.2657,236.2657,235.6768,235.6967,6697.0
2024-10-15 15:10:00,236.09,236.17,235.89,235.92,12457.0,235.6668,235.7466,235.4672,235.4971,12457.0
2024-10-15 15:20:00,235.99,236.05,235.77,235.77,20092.0,235.567,235.6269,235.3474,235.3474,20092.0
2024-10-15 15:30:00,235.77,235.99,235.74,235.99,23353.0,235.3474,235.567,235.3174,235.567,23353.0
2024-10-15 15:40:00,235.98,236.09,235.76,235.93,25253.0,235.557,235.6668,235.3374,235.5071,25253.0
2024-10-15 15:50:00,235.89,236.27,235.75,236.2,115599.0,235.4672,235.8465,235.3274,235.7766,115599.0
2024-10-16 09:30:00,236.49,236.83,236.17,236.81,8866.0,236.0661,236.4055,235.7466,236.3855,8866.0
2024-10-16 09:40:00,236.76,237.43,236.76,236.79,9815.0,236.3356,237.0044,236.3356,236.3655,9815.0
2024-10-16 09:50:00,236.7,237.01,236.45,236.62,16823.0,236.2757,236.5851,236.0261,236.1958,16823.0
2024-10-16 10:00:00,236.64,237.65,236.62,237.53,15859.0,236.2158,237.224,236.1958,237.1042,15859.0
2024-10-16 10:10:00,237.6,237.77,237.44,237.54,11516.0,237.1741,237.3438,237.0144,237.1142,11516.0
2024-10-16 10:20:00,237.49,237.49,237.05,237.34,7210.0,237.0643,237.0643,236.6251,236.9146,7210.0
2024-10-16 10:30:00,237.27,237.79,237.27,237.36,10154.0,236.8447,237.3637,236.8447,236.9345,10154.0
2024-10-16 10:40:00,237.33,237.33,236.98,237.26,5264.0,236.9046,236.9046,236.5552,236.8347,5264.0
2024-10-16 10:50:00,237.27,237.5,237.26,237.37,9467.0,236.8447,237.0743,236.8347,236.9445,9467.0
2024-10-16 11:00:00,237.48,237.51,237.33,237.33,7782.0,237.0543,237.0842,236.9046,236.9046,7782.0
2024-10-16 11:10:00,237.38,237.47,237.21,237.26,16179.0,236.9545,237.0443,236.7848,236.8347,16179.0
2024-10-16 11:20:00,237.25,237.5,237.25,237.36,5854.0,236.8247,237.0743,236.8247,236.9345,5854.0
2024-10-16 11:30:00,237.37,237.69,237.37,237.5,24896.0,236.9445,237.2639,236.9445,237.0743,24896.0
2024-10-16 11:40:00,237.53,237.79,237.51,237.62,6321.0,237.1042,237.3637,237.0842,237.194,6321.0
2024-10-16 11:50:00,237.66,237.66,237.44,237.5,6132.0,237.234,237.234,237.0144,237.0743,6132.0
2024-10-16 12:00:00,237.55,237.79,237.54,237.69,6344.0,237.1242,237.3637,237.1142,237.2639,6344.0
2024-10-16 12:10:00,237.69,237.83,237.67,237.68,9525.0,237.2639,237.4037,237.244,237.2539,9525.0
2024-10-16 12:20:00,237.77,237.88,237.65,237.66,9018.0,237.3438,237.4536,237.224,237.234,9018.0
2024-10-16 12:30:00,237.7,237.73,237.43,237.52,10171.0,237.2739,237.3039,237.0044,237.0942,10171.0
2024-10-16 12:40:00,237.46,237.49,237.29,237.29,3821.0,237.0343,237.0643,236.8646,236.8646,3821.0
2024-10-16 12:50:00,237.24,237.46,237.17,237.45,10483.0,236.8147,237.0343,236.7449,237.0244,10483.0
2024-10-16 13:00:00,237.45,237.53,237.25,237.3,6518.0,237.0244,237.1042,236.8247,236.8746,6518.0
2024-10-16 13:10:00,237.31,237.5,237.29,237.36,6539.0,236.8846,237.0743,236.8646,236.9345,6539.0
2024-10-16 13:20:00,237.37,237.46,237.35,237.38,2552.0,236.9445,237.0343,236.9245,236.9545,2552.0
2024-10-16 13:30:00,237.34,237.56,237.34,237.52,7147.0,236.9146,237.1342,236.9146,237.0942,7147.0
2024-10-16 13:40:00,237.56,237.6,237.5,237.57,6611.0,237.1342,237.1741,237.0743,237.1441,6611.0
2024-10-16 13:50:00,237.54,237.64,237.53,237.62,6886.0,237.1142,237.214,237.1042,237.194,6886.0
2024-10-16 14:00:00,237.63,237.82,237.6,237.8,8976.0,237.204,237.3937,237.1741,237.3737,8976.0
2024-10-16 14:10:00,237.8,237.85,237.72,237.77,5425.0,237.3737,237.4236,237.2939,237.3438,5425.0
2024-10-16 14:20:00,237.8,238.09,237.79,237.86,25367.0,237.3737,237.6632,237.3637,237.4336,25367.0
2024-10-16 14:30:00,237.84,238.01,237.81,237.81,11808.0,237.4137,237.5833,237.3837,237.3837,11808.0
2024-10-16 14:40:00,237.82,238.0,237.75,237.97,8396.0,237.3937,237.5734,237.3238,237.5434,8396.0
2024-10-16 14:50:00,237.93,237.93,237.78,237.82,9313.0,237.5035,237.5035,237.3538,237.3937,9313.0
2024-10-16 15:00:00,237.87,237.92,237.63,237.66,8017.0,237.4436,237.4935,237.204,237.234,8017.0
2024-10-16 15:10:00,237.68,237.8,237.62,237.74,6548.0,237.2539,237.3737,237.194,237.3138,6548.0
2024-10-16 15:20:00,237.74,237.74,237.48,237.48,9209.0,237.3138,237.3138,237.0543,237.0543,9209.0
2024-10-16 15:30:00,237.48,237.7,237.39,237.69,12931.0,237.0543,237.2739,236.9645,237.2639,12931.0
2024-10-16 15:40:00,237.67,237.93,237.55,237.61,15527.0,237.244,237.5035,237.1242,237.1841,15527.0
2024-10-16 15:50:00,237.61,237.61,237.11,237.49,83617.0,237.1841,237.1841,236.685,237.0643,83617.0
2024-10-17 09:30:00,238.77,238.84,237.96,238.65,24534.0,238.342,238.4119,237.5334,238.2222,24534.0
2024-10-17 09:40:00,238.81,239.53,238.73,238.74,20759.0,238.3819,239.1006,238.3021,238.312,20759.0
2024-10-17 09:50:00,238.91,239.18,238.43,238.63,11509.0,238.4817,238.7513,238.0026,238.2022,11509.0
2024-10-17 10:00:00,238.81,238.87,238.01,238.46,18240.0,238.3819,238.4418,237.5833,238.0325,18240.0
2024-10-17 10:10:00,238.48,238.7,238.33,238.55,24801.0,238.0525,238.2721,237.9028,238.1224,24801.0
2024-10-17 10:20:00,238.62,238.91,238.3,238.72,10085.0,238.1923,238.4817,237.8728,238.2921,10085.0
2024-10-17 10:30:00,238.64,238.88,238.51,238.82,10557.0,238.2122,238.4518,238.0825,238.3919,10557.0
2024-10-17 10:40:00,238.82,239.0,238.69,239.0,5154.0,238.3919,238.5716,238.2621,238.5716,5154.0
2024-10-17 10:50:00,238.92,238.93,238.69,238.69,4642.0,238.4917,238.5017,238.2621,238.2621,4642.0
2024-10-17 11:00:00,238.78,238.78,238.48,238.75,7645.0,238.352,238.352,238.0525,238.322,7645.0
2024-10-17 11:10:00,238.75,238.83,238.44,238.54,12282.0,238.322,238.4019,238.0126,238.1124,12282.0
2024-10-17 11:20:00,238.56,238.85,238.43,238.73,18820.0,238.1324,238.4218,238.0026,238.3021,18820.0
2024-10-17 11:30:00,238.7,238.9,238.65,238.7,16288.0,238.2721,238.4718,238.2222,238.2721,16288.0
2024-10-17 11:40:00,238.73,238.73,238.36,238.36,3224.0,238.3021,238.3021,237.9327,237.9327,3224.0
2024-10-17 11:50:00,238.45,238.45,238.23,238.41,8862.0,238.0226,238.0226,237.803,237.9826,8862.0
2024-10-17 12:00:00,238.37,238.51,238.37,238.45,5499.0,237.9427,238.0825,237.9427,238.0226,5499.0
2024-10-17 12:10:00,238.38,238.46,238.35,238.35,2145.0,237.9527,238.0325,237.9227,237.9227,2145.0
2024-10-17 12:20:00,238.42,238.46,238.29,238.46,6878.0,237.9926,238.0325,237.8628,238.0325,6878.0
2024-10-17 12:30:00,238.44,238.53,238.31,238.53,6979.0,238.0126,238.1024,237.8828,238.1024,6979.0
2024-10-17 12:40:00,238.54,238.75,238.54,238.7,6839.0,238.1124,238.322,238.1124,238.2721,6839.0
2024-10-17 12:50:00,238.73,238.77,238.62,238.75,4821.0,238.3021,238.342,238.1923,238.322,4821.0
2024-10-17 13:00:00,238.72,238.74,238.52,238.6,5254.0,238.2921,238.312,238.0924,238.1723,5254.0
2024-10-17 13:10:00,238.64,238.84,238.56,238.56,6068.0,238.2122,238.4119,238.1324,238.1324,6068.0
2024-10-17 13:20:00,238.6,238.65,238.56,238.65,5317.0,238.1723,238.2222,238.1324,238.2222,5317.0
2024-10-17 13:30:00,238.65,238.82,238.6,238.81,5041.0,238.2222,238.3919,238.1723,238.3819,5041.0
2024-10-17 13:40:00,238.81,238.88,238.79,238.8,8400.0,238.3819,238.4518,238.362,238.3719,8400.0
2024-10-17 13:50:00,238.8,238.85,238.73,238.78,6466.0,238.3719,238.4218,238.3021,238.352,6466.0
2024-10-17 14:00:00,238.78,238.83,238.37,238.43,11070.0,238.352,238.4019,237.9427,238.0026,11070.0
2024-10-17 14:10:00,238.36,238.61,238.33,238.42,11415.0,237.9327,238.1823,237.9028,237.9926,11415.0
2024-10-17 14:20:00,238.47,238.56,238.34,238.44,6767.0,238.0425,238.1324,237.9128,238.0126,6767.0
2024-10-17 14:30:00,238.38,238.59,238.38,238.57,7313.0,237.9527,238.1623,237.9527,238.1423,7313.0
2024-10-17 14:40:00,238.57,238.58,238.43,238.44,5435.0,238.1423,238.1523,238.0026,238.0126,5435.0
2024-10-17 14:50:00,238.52,238.54,238.4,238.52,5947.0,238.0924,238.1124,237.9727,238.0924,5947.0
2024-10-17 15:00:00,238.54,238.67,238.42,238.42,5511.0,238.1124,238.2422,237.9926,237.9926,5511.0
2024-10-17 15:10:00,238.49,238.55,238.32,238.32,8851.0,238.0625,238.1224,237.8928,237.8928,8851.0
2024-10-17 15:20:00,238.32,238.36,238.11,238.2,6781.0,237.8928,237.9327,237.6832,237.773,6781.0
2024-10-17 15:30:00,238.16,238.38,238.08,238.14,16991.0,237.7331,237.9527,237.6532,237.7131,16991.0
2024-10-17 15:40:00,238.19,238.19,237.81,237.86,20755.0,237.763,237.763,237.3837,237.4336,20755.0
2024-10-17 15:50:00,237.86,238.65,237.86,238.41,87242.0,237.4336,238.2222,237.4336,237.9826,87242.0
2024-10-18 09:30:00,240.0,240.0,237.4,238.34,106003.0,239.5698,239.5698,236.9744,237.9128,106003.0
2024-10-18 09:40:00,238.59,238.83,238.34,238.52,17633.0,238.1623,238.4019,237.9128,238.0924,17633.0
2024-10-18 09:50:00,238.52,238.64,238.33,238.52,5460.0,238.0924,238.2122,237.9028,238.0924,5460.0
2024-10-18 10:00:00,238.45,238.82,238.42,238.68,10815.0,238.0226,238.3919,237.9926,238.2521,10815.0
2024-10-18 10:10:00,238.77,239.1,238.37,239.06,14784.0,238.342,238.6714,237.9427,238.6315,14784.0
2024-10-18 10:20:00,239.11,239.21,238.98,239.05,5357.0,238.6814,238.7812,238.5516,238.6215,5357.0
2024-10-18 10:30:00,239.1,239.12,238.74,238.78,7548.0,238.6714,238.6914,238.312,238.352,7548.0
2024-10-18 10:40:00,238.78,239.08,238.78,238.81,15805.0,238.352,238.6514,238.352,238.3819,15805.0
2024-10-18 10:50:00,238.81,239.3,238.75,239.05,28634.0,238.3819,238.871,238.322,238.6215,28634.0
2024-10-18 11:00:00,239.05,239.3,238.98,239.2,13542.0,238.6215,238.871,238.5516,238.7712,13542.0
2024-10-18 11:10:00,239.11,239.56,239.09,239.22,15178.0,238.6814,239.1306,238.6614,238.7912,15178.0
2024-10-18 11:20:00,239.17,239.39,239.06,239.31,10419.0,238.7413,238.9609,238.6315,238.881,10419.0
2024-10-18 11:30:00,239.37,239.4,239.0,239.0,9932.0,238.9409,238.9709,238.5716,238.5716,9932.0
2024-10-18 11:40:00,239.06,239.06,238.87,238.9,13613.0,238.6315,238.6315,238.4418,238.4718,13613.0
2024-10-18 11:50:00,238.96,238.96,238.62,238.71,11786.0,238.5316,238.5316,238.1923,238.2821,11786.0
2024-10-18 12:00:00,238.71,238.86,238.43,238.84,33830.0,238.2821,238.4318,238.0026,238.4119,33830.0
2024-10-18 12:10:00,238.81,239.03,238.81,239.02,8574.0,238.3819,238.6015,238.3819,238.5915,8574.0
2024-10-18 12:20:00,239.02,239.08,238.96,239.04,6672.0,238.5915,238.6514,238.5316,238.6115,6672.0
2024-10-18 12:30:00,239.02,239.15,238.96,239.06,11947.0,238.5915,238.7213,238.5316,238.6315,11947.0
2024-10-18 12:40:00,239.01,239.13,239.0,239.11,8850.0,238.5816,238.7013,238.5716,238.6814,8850.0
2024-10-18 12:50:00,239.16,239.51,239.0,239.51,41343.0,238.7313,239.0807,238.5716,239.0807,41343.0
2024-10-18 13:00:00,239.43,239.5,239.07,239.25,11162.0,239.0008,239.0707,238.6414,238.8211,11162.0
2024-10-18 13:10:00,239.28,239.5,239.19,239.34,9019.0,238.8511,239.0707,238.7612,238.911,9019.0
2024-10-18 13:20:00,239.37,239.43,239.26,239.26,10437.0,238.9409,239.0008,238.8311,238.8311,10437.0
2024-10-18 13:30:00,239.28,239.56,239.2,239.55,9625.0,238.8511,239.1306,238.7712,239.1206,9625.0
2024-10-18 13:40:00,239.58,239.62,239.46,239.49,9152.0,239.1505,239.1905,239.0308,239.0607,9152.0
2024-10-18 13:50:00,239.45,239.62,239.22,239.22,13104.0,239.0208,239.1905,238.7912,238.7912,13104.0
2024-10-18 14:00:00,239.24,239.24,238.93,239.09,12209.0,238.8111,238.8111,238.5017,238.6614,12209.0
2024-10-18 14:10:00,239.09,239.49,239.0,239.49,30052.0,238.6614,239.0607,238.5716,239.0607,30052.0
2024-10-18 14:20:00,239.5,239.52,239.23,239.28,7528.0,239.0707,239.0906,238.8012,238.8511,7528.0
2024-10-18 14:30:00,239.28,239.28,238.94,239.06,11092.0,238.8511,238.8511,238.5117,238.6315,11092.0
2024-10-18 14:40:00,238.97,239.08,238.94,239.01,9765.0,238.5416,238.6514,238.5117,238.5816,9765.0
2024-10-18 14:50:00,238.99,239.04,238.73,238.85,11098.0,238.5616,238.6115,238.3021,238.4218,11098.0
2024-10-18 15:00:00,238.83,238.89,238.42,238.42,12314.0,238.4019,238.4618,237.9926,237.9926,12314.0
2024-10-18 15:10:00,238.39,238.66,238.38,238.42,10225.0,237.9627,238.2322,237.9527,237.9926,10225.0
2024-10-18 15:20:00,238.46,238.52,238.22,238.27,14909.0,238.0325,238.0924,237.793,237.8429,14909.0
2024-10-18 15:30:00,238.3,238.43,238.16,238.26,28057.0,237.8728,238.0026,237.7331,237.8329,28057.0
2024-10-18 15:40:00,238.19,238.62,238.14,238.52,16915.0,237.763,238.1923,237.7131,238.0924,16915.0
2024-10-18 15:50:00,238.52,238.99,238.51,238.73,72315.0,238.0924,238.5616,238.0825,238.3021,72315.0
2024-10-21 09:30:00,237.95,238.75,237.26,238.58,40117.0,237.5235,238.322,236.8347,238.1523,40117.0
2024-10-21 09:40:00,238.58,238.74,238.33,238.5,21451.0,238.1523,238.312,237.9028,238.0725,21451.0
2024-10-21 09:50:00,238.5,238.76,238.29,238.35,31257.0,238.0725,238.332,237.8628,237.9227,31257.0
2024-10-21 10:00:00,238.37,238.8,238.21,238.56,27694.0,237.9427,238.3719,237.783,238.1324,27694.0
2024-10-21 10:10:00,238.62,238.78,238.5,238.56,13173.0,238.1923,238.352,238.0725,238.1324,13173.0
2024-10-21 10:20:00,238.56,238.61,238.26,238.36,11158.0,238.1324,238.1823,237.8329,237.9327,11158.0
2024-10-21 10:30:00,238.36,238.43,237.82,237.83,8658.0,237.9327,238.0026,237.3937,237.4037,8658.0
2024-10-21 10:40:00,237.76,237.76,236.99,237.08,23403.0,237.3338,237.3338,236.5652,236.655,23403.0
2024-10-21 10:50:00,237.16,237.24,236.79,236.94,26470.0,236.7349,236.8147,236.3655,236.5153,26470.0
2024-10-21 11:00:00,236.87,236.96,236.15,236.23,16188.0,236.4454,236.5352,235.7267,235.8065,16188.0
2024-10-21 11:10:00,236.23,236.5,236.16,236.49,37480.0,235.8065,236.0761,235.7367,236.0661,37480.0
2024-10-21 11:20:00,236.43,236.5,236.13,236.2,8589.0,236.0062,236.0761,235.7067,235.7766,8589.0
2024-10-21 11:30:00,236.21,236.3,235.96,236.28,24366.0,235.7866,235.8764,235.537,235.8565,24366.0
2024-10-21 11:40:00,236.28,236.77,236.27,236.71,4710.0,235.8565,236.3456,235.8465,236.2857,4710.0
2024-10-21 11:50:00,236.71,237.13,236.6,237.03,11714.0,236.2857,236.7049,236.1759,236.6051,11714.0
2024-10-21 12:00:00,237.07,237.09,236.87,236.98,4562.0,236.645,236.665,236.4454,236.5552,4562.0
2024-10-21 12:10:00,236.96,236.96,236.64,236.7,2624.0,236.5352,236.5352,236.2158,236.2757,2624.0
2024-10-21 12:20:00,236.76,236.84,236.66,236.74,4859.0,236.3356,236.4154,236.2358,236.3156,4859.0
2024-10-21 12:30:00,236.64,236.82,236.56,236.56,5244.0,236.2158,236.3955,236.1359,236.1359,5244.0
2024-10-21 12:40:00,236.54,236.57,236.39,236.48,4065.0,236.116,236.1459,235.9663,236.0561,4065.0
2024-10-21 12:50:00,236.55,236.9,236.52,236.79,5701.0,236.126,236.4753,236.096,236.3655,5701.0
2024-10-21 13:00:00,236.83,237.07,236.8,237.06,4111.0,236.4055,236.645,236.3755,236.6351,4111.0
2024-10-21 13:10:00,237.01,237.01,236.86,236.92,10240.0,236.5851,236.5851,236.4354,236.4953,10240.0
2024-10-21 13:20:00,236.87,237.08,236.83,237.03,5505.0,236.4454,236.655,236.4055,236.6051,5505.0
2024-10-21 13:30:00,237.0,237.02,236.71,236.76,3741.0,236.5752,236.5951,236.2857,236.3356,3741.0
2024-10-21 13:40:00,236.8,236.97,236.76,236.96,5199.0,236.3755,236.5452,236.3356,236.5352,5199.0
2024-10-21 13:50:00,236.95,237.08,236.86,237.0,4886.0,236.5253,236.655,236.4354,236.5752,4886.0
2024-10-21 14:00:00,236.93,237.0,236.85,236.87,3747.0,236.5053,236.5752,236.4254,236.4454,3747.0
2024-10-21 14:10:00,236.84,236.9,236.73,236.9,3214.0,236.4154,236.4753,236.3056,236.4753,3214.0
2024-10-21 14:20:00,236.9,236.9,236.58,236.77,5951.0,236.4753,236.4753,236.1559,236.3456,5951.0
2024-10-21 14:30:00,236.72,236.97,236.67,236.89,4767.0,236.2957,236.5452,236.2458,236.4654,4767.0
2024-10-21 14:40:00,236.85,236.92,236.78,236.88,4826.0,236.4254,236.4953,236.3556,236.4554,4826.0
2024-10-21 14:50:00,236.85,236.93,236.76,236.91,6336.0,236.4254,236.5053,236.3356,236.4853,6336.0
2024-10-21 15:00:00,236.91,237.03,236.91,236.93,5644.0,236.4853,236.6051,236.4853,236.5053,5644.0
2024-10-21 15:10:00,236.97,237.3,236.96,237.27,17942.0,236.5452,236.8746,236.5352,236.8447,17942.0
2024-10-21 15:20:00,237.28,237.37,237.2,237.3,22422.0,236.8547,236.9445,236.7748,236.8746,22422.0
2024-10-21 15:30:00,237.27,237.28,236.81,236.89,9196.0,236.8447,236.8547,236.3855,236.4654,9196.0
2024-10-21 15:40:00,236.81,236.93,236.74,236.89,19557.0,236.3855,236.5053,236.3156,236.4654,19557.0
2024-10-21 15:50:00,236.88,237.16,236.77,236.99,95653.0,236.4554,236.7349,236.3456,236.5652,95653.0
2024-10-22 09:30:00,238.14,238.58,236.77,237.27,30856.0,237.7131,238.1523,236.3456,236.8447,30856.0
2024-10-22 09:40:00,237.3,237.78,237.07,237.55,21799.0,236.8746,237.3538,236.645,237.1242,21799.0
2024-10-22 09:50:00,237.56,238.07,237.44,238.07,8478.0,237.1342,237.6432,237.0144,237.6432,8478.0
2024-10-22 10:00:00,238.16,238.37,237.93,238.07,17582.0,237.7331,237.9427,237.5035,237.6432,17582.0
2024-10-22 10:10:00,238.1,238.38,238.01,238.14,11463.0,237.6732,237.9527,237.5833,237.7131,11463.0
2024-10-22 10:20:00,238.15,238.59,238.13,238.45,14616.0,237.7231,238.1623,237.7031,238.0226,14616.0
2024-10-22 10:30:00,238.32,238.54,238.17,238.47,17033.0,237.8928,238.1124,237.7431,238.0425,17033.0
2024-10-22 10:40:00,238.43,238.66,238.39,238.53,28258.0,238.0026,238.2322,237.9627,238.1024,28258.0
2024-10-22 10:50:00,238.53,238.7,238.51,238.63,20428.0,238.1024,238.2721,238.0825,238.2022,20428.0
2024-10-22 11:00:00,238.6,238.77,238.58,238.63,13504.0,238.1723,238.342,238.1523,238.2022,13504.0
2024-10-22 11:10:00,238.67,239.06,238.66,238.76,38133.0,238.2422,238.6315,238.2322,238.332,38133.0
2024-10-22 11:20:00,238.7,238.7,238.05,238.05,13682.0,238.2721,238.2721,237.6233,237.6233,13682.0
2024-10-22 11:30:00,238.11,238.5,238.03,238.42,26808.0,237.6832,238.0725,237.6033,237.9926,26808.0
2024-10-22 11:40:00,238.42,238.43,238.27,238.39,29522.0,237.9926,238.0026,237.8429,237.9627,29522.0
2024-10-22 11:50:00,238.44,238.61,238.39,238.54,26606.0,238.0126,238.1823,237.9627,238.1124,26606.0
2024-10-22 12:00:00,238.49,238.59,237.91,237.91,15103.0,238.0625,238.1623,237.4835,237.4835,15103.0
2024-10-22 12:10:00,237.92,238.14,237.89,238.09,5970.0,237.4935,237.7131,237.4636,237.6632,5970.0
2024-10-22 12:20:00,238.08,238.16,238.03,238.08,6886.0,237.6532,237.7331,237.6033,237.6532,6886.0
2024-10-22 12:30:00,238.07,238.29,238.05,238.23,9958.0,237.6432,237.8628,237.6233,237.803,9958.0
2024-10-22 12:40:00,238.24,238.4,238.19,238.31,15587.0,237.8129,237.9727,237.763,237.8828,15587.0
2024-10-22 12:50:00,238.31,238.54,238.3,238.38,15776.0,237.8828,238.1124,237.8728,237.9527,15776.0
2024-10-22 13:00:00,238.5,238.56,238.39,238.44,15838.0,238.0725,238.1324,237.9627,238.0126,15838.0
2024-10-22 13:10:00,238.5,238.5,238.31,238.38,6399.0,238.0725,238.0725,237.8828,237.9527,6399.0
2024-10-22 13:20:00,238.39,238.41,238.32,238.39,6609.0,237.9627,237.9826,237.8928,237.9627,6609.0
2024-10-22 13:30:00,238.41,238.65,238.39,238.65,20914.0,237.9826,238.2222,237.9627,238.2222,20914.0
2024-10-22 13:40:00,238.66,238.79,238.61,238.77,12759.0,238.2322,238.362,238.1823,238.342,12759.0
2024-10-22 13:50:00,238.74,238.85,238.58,238.72,19798.0,238.312,238.4218,238.1523,238.2921,19798.0
2024-10-22 14:00:00,238.73,238.97,238.69,238.72,16755.0,238.3021,238.5416,238.2621,238.2921,16755.0
2024-10-22 14:10:00,238.78,238.88,238.72,238.76,10953.0,238.352,238.4518,238.2921,238.332,10953.0
2024-10-22 14:20:00,238.7,238.72,238.48,238.6,11636.0,238.2721,238.2921,238.0525,238.1723,11636.0
2024-10-22 14:30:00,238.64,238.64,238.25,238.31,16169.0,238.2122,238.2122,237.8229,237.8828,16169.0
2024-10-22 14:40:00,238.32,238.58,238.24,238.49,10494.0,237.8928,238.1523,237.8129,238.0625,10494.0
2024-10-22 14:50:00,238.49,238.53,238.3,238.39,13468.0,238.0625,238.1024,237.8728,237.9627,13468.0
2024-10-22 15:00:00,238.42,238.48,238.39,238.46,13184.0,237.9926,238.0525,237.9627,238.0325,13184.0
2024-10-22 15:10:00,238.48,238.65,238.43,238.63,21966.0,238.0525,238.2222,238.0026,238.2022,21966.0
2024-10-22 15:20:00,238.63,238.68,238.37,238.4,28661.0,238.2022,238.2521,237.9427,237.9727,28661.0
2024-10-22 15:30:00,238.41,238.79,238.41,238.66,83395.0,237.9826,238.362,237.9826,238.2322,83395.0
2024-10-22 15:40:00,238.67,238.93,238.52,238.7,33875.0,238.2422,238.5017,238.0924,238.2721,33875.0
2024-10-22 15:50:00,238.73,238.73,237.67,238.01,188292.0,238.3021,238.3021,237.244,237.5833,188292.0
2024-10-23 09:30:00,237.5,237.5,232.95,233.13,169352.0,237.0743,237.0743,232.5324,232.7121,169352.0
2024-10-23 09:40:00,233.11,233.92,232.78,233.81,36595.0,232.6921,233.5007,232.3627,233.3909,36595.0
2024-10-23 09:50:00,233.9,234.8,233.32,233.77,112241.0,233.4807,234.3791,232.9018,233.351,112241.0
2024-10-23 10:00:00,233.68,233.84,232.27,232.97,39003.0,233.2611,233.4208,231.8536,232.5524,39003.0
2024-10-23 10:10:00,232.97,233.16,231.81,231.97,49463.0,232.5524,232.742,231.3945,231.5542,49463.0
2024-10-23 10:20:00,231.97,233.69,231.96,233.5,60947.0,231.5542,233.2711,231.5442,233.0814,60947.0
2024-10-23 10:30:00,233.49,233.66,232.98,233.53,32153.0,233.0715,233.2411,232.5624,233.1114,32153.0
2024-10-23 10:40:00,233.53,234.55,233.52,234.16,40941.0,233.1114,234.1296,233.1014,233.7403,40941.0
2024-10-23 10:50:00,234.18,234.19,233.3,233.31,17398.0,233.7602,233.7702,232.8818,232.8918,17398.0
2024-10-23 11:00:00,233.31,233.74,232.8,233.74,18635.0,232.8918,233.321,232.3827,233.321,18635.0
2024-10-23 11:10:00,233.74,233.74,232.94,233.3,20999.0,233.321,233.321,232.5224,232.8818,20999.0
2024-10-23 11:20:00,233.24,233.75,233.2,233.41,17185.0,232.8219,233.331,232.782,232.9916,17185.0
2024-10-23 11:30:00,233.33,233.54,232.92,233.05,14817.0,232.9117,233.1214,232.5025,232.6322,14817.0
2024-10-23 11:40:00,233.05,233.1,232.38,232.43,15267.0,232.6322,232.6822,231.9634,232.0134,15267.0
2024-10-23 11:50:00,232.43,232.82,232.25,232.72,14067.0,232.0134,232.4027,231.8337,232.3028,14067.0
2024-10-23 12:00:00,232.73,232.73,231.76,231.96,19701.0,232.3128,232.3128,231.3446,231.5442,19701.0
2024-10-23 12:10:00,231.99,232.16,231.77,231.95,12260.0,231.5741,231.7438,231.3545,231.5342,12260.0
2024-10-23 12:20:00,231.99,232.1,231.48,231.48,19465.0,231.5741,231.6839,231.0651,231.0651,19465.0
2024-10-23 12:30:00,231.49,232.03,231.37,231.52,20835.0,231.075,231.6141,230.9553,231.105,20835.0
2024-10-23 12:40:00,231.67,231.98,231.61,231.77,10976.0,231.2547,231.5642,231.1948,231.3545,10976.0
2024-10-23 12:50:00,231.81,231.82,231.25,231.78,12751.0,231.3945,231.4044,230.8355,231.3645,12751.0
2024-10-23 13:00:00,231.72,231.97,231.39,231.4,14697.0,231.3046,231.5542,230.9752,230.9852,14697.0
2024-10-23 13:10:00,231.51,231.55,231.13,231.32,16848.0,231.095,231.1349,230.7157,230.9053,16848.0
2024-10-23 13:20:00,231.34,231.96,231.34,231.96,6410.0,230.9253,231.5442,230.9253,231.5442,6410.0
2024-10-23 13:30:00,231.95,232.17,231.83,232.01,11818.0,231.5342,231.7538,231.4144,231.5941,11818.0
2024-10-23 13:40:00,232.05,232.56,232.0,232.5,12732.0,231.634,232.1431,231.5841,232.0832,12732.0
2024-10-23 13:50:00,232.59,232.62,232.32,232.34,15663.0,232.1731,232.203,231.9035,231.9235,15663.0
2024-10-23 14:00:00,232.34,232.38,231.87,232.19,14642.0,231.9235,231.9634,231.4544,231.7738,14642.0
2024-10-23 14:10:00,232.23,232.23,231.89,232.03,39766.0,231.8137,231.8137,231.4743,231.6141,39766.0
2024-10-23 14:20:00,232.09,232.21,231.88,232.03,13721.0,231.674,231.7937,231.4643,231.6141,13721.0
2024-10-23 14:30:00,232.03,232.57,231.95,232.57,16788.0,231.6141,232.1531,231.5342,232.1531,16788.0
2024-10-23 14:40:00,232.52,232.84,232.52,232.59,13102.0,232.1032,232.4226,232.1032,232.1731,13102.0
2024-10-23 14:50:00,232.55,232.86,232.42,232.85,20218.0,232.1331,232.4426,232.0034,232.4326,20218.0
2024-10-23 15:00:00,232.82,233.01,232.49,232.57,22715.0,232.4027,232.5923,232.0732,232.1531,22715.0
2024-10-23 15:10:00,232.62,232.8,232.42,232.62,27155.0,232.203,232.3827,232.0034,232.203,27155.0
2024-10-23 15:20:00,232.56,232.78,232.2,232.62,37687.0,232.1431,232.3627,231.7838,232.203,37687.0
2024-10-23 15:30:00,232.65,232.75,232.29,232.54,33178.0,232.233,232.3328,231.8736,232.1232,33178.0
2024-10-23 15:40:00,232.55,232.75,232.36,232.51,46492.0,232.1331,232.3328,231.9435,232.0932,46492.0
2024-10-23 15:50:00,232.52,233.72,232.47,233.53,172620.0,232.1032,233.301,232.0533,233.1114,172620.0
2024-10-24 09:30:00,233.1,233.75,232.26,232.81,29907.0,232.6822,233.331,231.8437,232.3927,29907.0
2024-10-24 09:40:00,232.81,234.19,232.81,233.99,17602.0,232.3927,233.7702,232.3927,233.5706,17602.0
2024-10-24 09:50:00,233.95,235.4,233.95,235.01,31442.0,233.5306,234.978,233.5306,234.5887,31442.0
2024-10-24 10:00:00,234.97,235.18,234.61,234.72,15818.0,234.5488,234.7584,234.1894,234.2992,15818.0
2024-10-24 10:10:00,234.66,235.0,234.26,234.71,16592.0,234.2394,234.5787,233.8401,234.2893,16592.0
2024-10-24 10:20:00,234.73,234.74,234.28,234.32,12495.0,234.3092,234.3192,233.86,233.9,12495.0
2024-10-24 10:30:00,234.24,235.02,234.21,234.9,15019.0,233.8201,234.5987,233.7902,234.4789,15019.0
2024-10-24 10:40:00,234.89,235.01,234.52,234.86,12245.0,234.4689,234.5887,234.0996,234.439,12245.0
2024-10-24 10:50:00,234.85,235.53,234.66,235.51,13131.0,234.429,235.1078,234.2394,235.0878,13131.0
2024-10-24 11:00:00,235.51,235.51,235.1,235.16,12825.0,235.0878,235.0878,234.6786,234.7385,12825.0
2024-10-24 11:10:00,235.27,236.58,235.19,236.48,40011.0,234.8483,236.1559,234.7684,236.0561,40011.0
2024-10-24 11:20:00,236.6,236.6,235.78,235.81,12889.0,236.1759,236.1759,235.3573,235.3873,12889.0
2024-10-24 11:30:00,235.78,235.95,235.53,235.9,30665.0,235.3573,235.527,235.1078,235.4771,30665.0
2024-10-24 11:40:00,235.85,235.87,235.38,235.44,21352.0,235.4272,235.4472,234.9581,235.018,21352.0
2024-10-24 11:50:00,235.44,235.84,235.32,235.68,15023.0,235.018,235.4172,234.8982,235.2575,15023.0
2024-10-24 12:00:00,235.68,235.69,235.0,235.2,20210.0,235.2575,235.2675,234.5787,234.7784,20210.0
2024-10-24 12:10:00,235.2,235.21,234.54,234.98,25963.0,234.7784,234.7884,234.1196,234.5588,25963.0
2024-10-24 12:20:00,235.05,235.47,235.04,235.47,14193.0,234.6287,235.0479,234.6187,235.0479,14193.0
2024-10-24 12:30:00,235.48,235.69,235.3,235.41,8073.0,235.0579,235.2675,234.8782,234.988,8073.0
2024-10-24 12:40:00,235.42,235.66,235.01,235.6,14554.0,234.998,235.2376,234.5887,235.1777,14554.0
2024-10-24 12:50:00,235.65,235.85,235.53,235.85,5104.0,235.2276,235.4272,235.1078,235.4272,5104.0
2024-10-24 13:00:00,235.82,236.05,235.74,235.74,8387.0,235.3973,235.6269,235.3174,235.3174,8387.0
2024-10-24 13:10:00,235.8,235.93,235.65,235.93,8947.0,235.3773,235.5071,235.2276,235.5071,8947.0
2024-10-24 13:20:00,235.93,236.23,235.9,236.14,20267.0,235.5071,235.8065,235.4771,235.7167,20267.0
2024-10-24 13:30:00,236.06,236.31,235.94,236.23,9080.0,235.6368,235.8864,235.5171,235.8065,9080.0
2024-10-24 13:40:00,236.24,236.27,235.81,235.83,11110.0,235.8165,235.8465,235.3873,235.4073,11110.0
2024-10-24 13:50:00,235.83,236.05,235.78,235.9,19335.0,235.4073,235.6269,235.3573,235.4771,19335.0
2024-10-24 14:00:00,235.89,236.03,235.78,235.99,8400.0,235.4672,235.6069,235.3573,235.567,8400.0
2024-10-24 14:10:00,235.96,236.24,235.84,236.15,23383.0,235.537,235.8165,235.4172,235.7267,23383.0
2024-10-24 14:20:00,236.11,236.17,235.8,236.06,15870.0,235.6868,235.7466,235.3773,235.6368,15870.0
2024-10-24 14:30:00,236.12,236.33,236.06,236.13,13791.0,235.6967,235.9064,235.6368,235.7067,13791.0
2024-10-24 14:40:00,236.13,236.15,235.88,236.07,8935.0,235.7067,235.7267,235.4572,235.6468,8935.0
2024-10-24 14:50:00,236.05,236.23,235.76,235.76,9584.0,235.6269,235.8065,235.3374,235.3374,9584.0
2024-10-24 15:00:00,235.68,235.68,235.21,235.29,7871.0,235.2575,235.2575,234.7884,234.8682,7871.0
2024-10-24 15:10:00,235.33,235.59,235.29,235.57,8708.0,234.9082,235.1677,234.8682,235.1477,8708.0
2024-10-24 15:20:00,235.62,235.74,235.55,235.6,7255.0,235.1976,235.3174,235.1278,235.1777,7255.0
2024-10-24 15:30:00,235.51,235.84,235.41,235.59,11206.0,235.0878,235.4172,234.988,235.1677,11206.0
2024-10-24 15:40:00,235.6,236.07,235.6,235.9,14415.0,235.1777,235.6468,235.1777,235.4771,14415.0
2024-10-24 15:50:00,235.8,235.99,235.08,235.19,143791.0,235.3773,235.567,234.6586,234.7684,143791.0
2024-10-25 09:30:00,237.32,237.34,235.62,236.36,23690.0,236.8946,236.9146,235.1976,235.9363,23690.0
2024-10-25 09:40:00,236.56,236.87,236.35,236.73,36518.0,236.1359,236.4454,235.9263,236.3056,36518.0
2024-10-25 09:50:00,236.72,236.73,236.19,236.58,12500.0,236.2957,236.3056,235.7666,236.1559,12500.0
2024-10-25 10:00:00,236.5,237.13,236.5,236.99,18076.0,236.0761,236.7049,236.0761,236.5652,18076.0
2024-10-25 10:10:00,236.87,237.08,236.54,237.06,14687.0,236.4454,236.655,236.116,236.6351,14687.0
2024-10-25 10:20:00,237.06,237.25,236.93,237.06,9106.0,236.6351,236.8247,236.5053,236.6351,9106.0
2024-10-25 10:30:00,237.07,237.12,236.66,236.83,12297.0,236.645,236.6949,236.2358,236.4055,12297.0
2024-10-25 10:40:00,236.83,237.0,236.45,236.47,9997.0,236.4055,236.5752,236.0261,236.0461,9997.0
2024-10-25 10:50:00,236.57,236.79,236.5,236.5,12679.0,236.1459,236.3655,236.0761,236.0761,12679.0
2024-10-25 11:00:00,236.5,236.81,236.24,236.3,13207.0,236.0761,236.3855,235.8165,235.8764,13207.0
2024-10-25 11:10:00,236.33,236.51,236.24,236.24,10807.0,235.9064,236.086,235.8165,235.8165,10807.0
2024-10-25 11:20:00,236.24,236.24,235.74,235.76,8266.0,235.8165,235.8165,235.3174,235.3374,8266.0
2024-10-25 11:30:00,235.85,236.19,235.78,235.85,11183.0,235.4272,235.7666,235.3573,235.4272,11183.0
2024-10-25 11:40:00,235.85,236.37,235.85,236.33,16523.0,235.4272,235.9463,235.4272,235.9064,16523.0
2024-10-25 11:50:00,236.35,236.38,236.0,236.24,15549.0,235.9263,235.9563,235.577,235.8165,15549.0
2024-10-25 12:00:00,236.23,236.23,235.95,236.17,9836.0,235.8065,235.8065,235.527,235.7466,9836.0
2024-10-25 12:10:00,236.2,236.31,236.19,236.25,8850.0,235.7766,235.8864,235.7666,235.8265,8850.0
2024-10-25 12:20:00,236.25,236.84,236.25,236.84,15282.0,235.8265,236.4154,235.8265,236.4154,15282.0
2024-10-25 12:30:00,236.8,236.95,236.72,236.81,10035.0,236.3755,236.5253,236.2957,236.3855,10035.0
2024-10-25 12:40:00,236.81,237.05,236.8,236.92,6499.0,236.3855,236.6251,236.3755,236.4953,6499.0
2024-10-25 12:50:00,236.93,237.05,236.67,236.68,11781.0,236.5053,236.6251,236.2458,236.2557,11781.0
2024-10-25 13:00:00,236.69,236.75,236.37,236.37,6436.0,236.2657,236.3256,235.9463,235.9463,6436.0
2024-10-25 13:10:00,236.43,236.48,235.86,235.87,12433.0,236.0062,236.0561,235.4372,235.4472,12433.0
2024-10-25 13:20:00,235.87,236.05,235.56,236.04,7145.0,235.4472,235.6269,235.1377,235.6169,7145.0
2024-10-25 13:30:00,236.0,236.0,235.65,235.77,4101.0,235.577,235.577,235.2276,235.3474,4101.0
2024-10-25 13:40:00,235.84,235.88,235.26,235.87,9076.0,235.4172,235.4572,234.8383,235.4472,9076.0
2024-10-25 13:50:00,235.87,236.0,235.53,235.53,5929.0,235.4472,235.577,235.1078,235.1078,5929.0
2024-10-25 14:00:00,235.52,235.71,235.03,235.58,14127.0,235.0978,235.2875,234.6087,235.1577,14127.0
2024-10-25 14:10:00,235.49,235.82,235.37,235.82,6437.0,235.0679,235.3973,234.9481,235.3973,6437.0
2024-10-25 14:20:00,235.84,236.03,235.69,236.0,7211.0,235.4172,235.6069,235.2675,235.577,7211.0
2024-10-25 14:30:00,235.93,236.01,235.85,235.99,5827.0,235.5071,235.5869,235.4272,235.567,5827.0
2024-10-25 14:40:00,235.93,236.23,235.93,236.1,14973.0,235.5071,235.8065,235.5071,235.6768,14973.0
2024-10-25 14:50:00,236.12,236.27,235.96,236.27,12146.0,235.6967,235.8465,235.537,235.8465,12146.0
2024-10-25 15:00:00,236.27,236.36,236.19,236.25,4651.0,235.8465,235.9363,235.7666,235.8265,4651.0
2024-10-25 15:10:00,236.26,236.39,235.95,236.39,5284.0,235.8365,235.9663,235.527,235.9663,5284.0
2024-10-25 15:20:00,236.38,236.43,236.2,236.43,4992.0,235.9563,236.0062,235.7766,236.0062,4992.0
2024-10-25 15:30:00,236.42,236.43,236.2,236.36,11867.0,235.9962,236.0062,235.7766,235.9363,11867.0
2024-10-25 15:40:00,236.31,236.4,236.16,236.37,11021.0,235.8864,235.9762,235.7367,235.9463,11021.0
2024-10-25 15:50:00,236.33,236.36,235.89,236.14,84843.0,235.9064,235.9363,235.4672,235.7167,84843.0
2024-10-28 09:30:00,237.91,237.92,235.56,235.73,19996.0,237.4835,237.4935,235.1377,235.3074,19996.0
2024-10-28 09:40:00,235.91,236.53,235.71,236.33,11565.0,235.4871,236.106,235.2875,235.9064,11565.0
2024-10-28 09:50:00,236.42,237.6,236.41,237.4,18555.0,235.9962,237.1741,235.9862,236.9744,18555.0
2024-10-28 10:00:00,237.4,237.41,237.02,237.08,9039.0,236.9744,236.9844,236.5951,236.655,9039.0
2024-10-28 10:10:00,237.08,237.19,236.82,237.15,13559.0,236.655,236.7648,236.3955,236.7249,13559.0
2024-10-28 10:20:00,237.11,237.63,236.81,237.56,36844.0,236.685,237.204,236.3855,237.1342,36844.0
2024-10-28 10:30:00,237.56,237.86,237.17,237.26,10475.0,237.1342,237.4336,236.7449,236.8347,10475.0
2024-10-28 10:40:00,237.17,237.26,236.85,236.96,13198.0,236.7449,236.8347,236.4254,236.5352,13198.0
2024-10-28 10:50:00,237.06,237.11,236.39,236.58,7914.0,236.6351,236.685,235.9663,236.1559,7914.0
2024-10-28 11:00:00,236.65,236.92,236.6,236.82,8361.0,236.2258,236.4953,236.1759,236.3955,8361.0
2024-10-28 11:10:00,236.78,236.9,236.53,236.62,9323.0,236.3556,236.4753,236.106,236.1958,9323.0
2024-10-28 11:20:00,236.61,236.68,236.49,236.65,11194.0,236.1859,236.2557,236.0661,236.2258,11194.0
2024-10-28 11:30:00,236.79,236.96,236.43,236.53,19572.0,236.3655,236.5352,236.0062,236.106,19572.0
2024-10-28 11:40:00,236.53,236.57,236.05,236.1,13238.0,236.106,236.1459,235.6269,235.6768,13238.0
2024-10-28 11:50:00,236.1,236.43,236.09,236.21,8441.0,235.6768,236.0062,235.6668,235.7866,8441.0
2024-10-28 12:00:00,236.15,236.56,236.08,236.48,7150.0,235.7267,236.1359,235.6568,236.0561,7150.0
2024-10-28 12:10:00,236.58,236.89,236.52,236.81,6941.0,236.1559,236.4654,236.096,236.3855,6941.0
2024-10-28 12:20:00,236.86,236.86,236.56,236.67,11231.0,236.4354,236.4354,236.1359,236.2458,11231.0
2024-10-28 12:30:00,236.66,236.66,236.23,236.36,12496.0,236.2358,236.2358,235.8065,235.9363,12496.0
2024-10-28 12:40:00,236.42,236.65,236.15,236.38,9067.0,235.9962,236.2258,235.7267,235.9563,9067.0
2024-10-28 12:50:00,236.33,236.82,236.29,236.81,9521.0,235.9064,236.3955,235.8664,236.3855,9521.0
2024-10-28 13:00:00,236.72,236.83,236.57,236.78,7444.0,236.2957,236.4055,236.1459,236.3556,7444.0
2024-10-28 13:10:00,236.74,236.82,236.44,236.77,9582.0,236.3156,236.3955,236.0162,236.3456,9582.0
2024-10-28 13:20:00,236.83,237.0,236.66,236.67,9068.0,236.4055,236.5752,236.2358,236.2458,9068.0
2024-10-28 13:30:00,236.61,237.01,236.61,237.01,6620.0,236.1859,236.5851,236.1859,236.5851,6620.0
2024-10-28 13:40:00,237.09,237.13,236.97,237.05,5900.0,236.665,236.7049,236.5452,236.6251,5900.0
2024-10-28 13:50:00,237.0,237.03,236.84,236.92,4679.0,236.5752,236.6051,236.4154,236.4953,4679.0
2024-10-28 14:00:00,236.92,236.96,236.67,236.9,4661.0,236.4953,236.5352,236.2458,236.4753,4661.0
2024-10-28 14:10:00,236.82,236.98,236.72,236.83,9400.0,236.3955,236.5552,236.2957,236.4055,9400.0
2024-10-28 14:20:00,236.79,237.03,236.67,236.89,7013.0,236.3655,236.6051,236.2458,236.4654,7013.0
2024-10-28 14:30:00,236.87,237.0,236.73,236.89,9005.0,236.4454,236.5752,236.3056,236.4654,9005.0
2024-10-28 14:40:00,236.9,237.1,236.74,237.05,7330.0,236.4753,236.675,236.3156,236.6251,7330.0
2024-10-28 14:50:00,237.09,237.37,237.04,237.11,10447.0,236.665,236.9445,236.6151,236.685,10447.0
2024-10-28 15:00:00,237.0,237.19,236.95,237.12,8100.0,236.5752,236.7648,236.5253,236.6949,8100.0
2024-10-28 15:10:00,237.12,237.3,237.07,237.22,9315.0,236.6949,236.8746,236.645,236.7948,9315.0
2024-10-28 15:20:00,237.18,237.39,237.03,237.31,10878.0,236.7548,236.9645,236.6051,236.8846,10878.0
2024-10-28 15:30:00,237.31,237.54,237.25,237.39,11808.0,236.8846,237.1142,236.8247,236.9645,11808.0
2024-10-28 15:40:00,237.39,237.53,237.23,237.3,15518.0,236.9645,237.1042,236.8047,236.8746,15518.0
2024-10-28 15:50:00,237.33,237.54,236.92,237.2,95617.0,236.9046,237.1142,236.4953,236.7748,95617.0
2024-10-29 09:30:00,236.5,238.05,236.5,237.59,14364.0,236.0761,237.6233,236.0761,237.1641,14364.0
2024-10-29 09:40:00,237.19,237.87,237.19,237.67,12046.0,236.7648,237.4436,236.7648,237.244,12046.0
2024-10-29 09:50:00,237.81,238.22,237.81,237.99,14204.0,237.3837,237.793,237.3837,237.5634,14204.0
2024-10-29 10:00:00,237.99,238.05,237.56,237.85,15260.0,237.5634,237.6233,237.1342,237.4236,15260.0
2024-10-29 10:10:00,237.95,238.03,237.81,237.86,6723.0,237.5235,237.6033,237.3837,237.4336,6723.0
2024-10-29 10:20:00,237.84,238.37,237.78,237.85,13580.0,237.4137,237.9427,237.3538,237.4236,13580.0
2024-10-29 10:30:00,237.97,238.46,237.93,238.32,12238.0,237.5434,238.0325,237.5035,237.8928,12238.0
2024-10-29 10:40:00,238.29,238.31,237.92,238.13,20460.0,237.8628,237.8828,237.4935,237.7031,20460.0
2024-10-29 10:50:00,238.13,238.29,238.07,238.07,23743.0,237.7031,237.8628,237.6432,237.6432,23743.0
2024-10-29 11:00:00,238.07,238.47,238.02,238.19,35320.0,237.6432,238.0425,237.5933,237.763,35320.0
2024-10-29 11:10:00,238.22,238.8,238.19,238.46,19583.0,237.793,238.3719,237.763,238.0325,19583.0
2024-10-29 11:20:00,238.47,238.58,238.1,238.1,8554.0,238.0425,238.1523,237.6732,237.6732,8554.0
2024-10-29 11:30:00,238.09,238.38,237.97,238.37,12034.0,237.6632,237.9527,237.5434,237.9427,12034.0
2024-10-29 11:40:00,238.38,238.6,238.33,238.52,9981.0,237.9527,238.1723,237.9028,238.0924,9981.0
2024-10-29 11:50:00,238.44,238.73,238.36,238.69,15884.0,238.0126,238.3021,237.9327,238.2621,15884.0
2024-10-29 12:00:00,238.74,238.94,238.73,238.93,6992.0,238.312,238.5117,238.3021,238.5017,6992.0
2024-10-29 12:10:00,238.96,239.13,238.93,238.94,7254.0,238.5316,238.7013,238.5017,238.5117,7254.0
2024-10-29 12:20:00,238.93,238.99,238.38,238.43,14643.0,238.5017,238.5616,237.9527,238.0026,14643.0
2024-10-29 12:30:00,238.42,238.51,238.25,238.51,7161.0,237.9926,238.0825,237.8229,238.0825,7161.0
2024-10-29 12:40:00,238.56,238.57,238.25,238.35,8483.0,238.1324,238.1423,237.8229,237.9227,8483.0
2024-10-29 12:50:00,238.37,238.63,238.36,238.55,8335.0,237.9427,238.2022,237.9327,238.1224,8335.0
2024-10-29 13:00:00,238.63,238.79,238.5,238.58,5844.0,238.2022,238.362,238.0725,238.1523,5844.0
2024-10-29 13:10:00,238.54,238.66,238.4,238.4,7638.0,238.1124,238.2322,237.9727,237.9727,7638.0
2024-10-29 13:20:00,238.47,238.54,238.21,238.46,8986.0,238.0425,238.1124,237.783,238.0325,8986.0
2024-10-29 13:30:00,238.51,238.74,238.33,238.7,8361.0,238.0825,238.312,237.9028,238.2721,8361.0
2024-10-29 13:40:00,238.76,239.01,238.56,238.94,7523.0,238.332,238.5816,238.1324,238.5117,7523.0
2024-10-29 13:50:00,238.91,239.12,238.84,239.11,14705.0,238.4817,238.6914,238.4119,238.6814,14705.0
2024-10-29 14:00:00,239.11,239.21,239.04,239.12,8404.0,238.6814,238.7812,238.6115,238.6914,8404.0
2024-10-29 14:10:00,239.09,239.09,238.82,239.01,7231.0,238.6614,238.6614,238.3919,238.5816,7231.0
2024-10-29 14:20:00,238.98,239.18,238.92,239.18,9165.0,238.5516,238.7513,238.4917,238.7513,9165.0
2024-10-29 14:30:00,239.26,239.49,239.24,239.49,16661.0,238.8311,239.0607,238.8111,239.0607,16661.0
2024-10-29 14:40:00,239.49,239.73,239.48,239.58,9390.0,239.0607,239.3003,239.0507,239.1505,9390.0
2024-10-29 14:50:00,239.57,239.69,239.47,239.56,18316.0,239.1406,239.2603,239.0407,239.1306,18316.0
2024-10-29 15:00:00,239.55,239.62,239.36,239.46,10244.0,239.1206,239.1905,238.9309,239.0308,10244.0
2024-10-29 15:10:00,239.45,239.52,239.33,239.43,11640.0,239.0208,239.0906,238.901,239.0008,11640.0
2024-10-29 15:20:00,239.43,239.96,239.39,239.96,14824.0,239.0008,239.5299,238.9609,239.5299,14824.0
2024-10-29 15:30:00,239.91,239.94,239.69,239.77,13160.0,239.4799,239.5099,239.2603,239.3402,13160.0
2024-10-29 15:40:00,239.75,239.75,239.17,239.17,12699.0,239.3202,239.3202,238.7413,238.7413,12699.0
2024-10-29 15:50:00,239.13,239.34,238.84,239.09,74096.0,238.7013,238.911,238.4119,238.6614,74096.0
2024-10-30 09:30:00,238.59,239.2,238.0,238.54,35218.0,238.1623,238.7712,237.5734,238.1124,35218.0
2024-10-30 09:40:00,238.54,238.97,238.26,238.65,16557.0,238.1124,238.5416,237.8329,238.2222,16557.0
2024-10-30 09:50:00,238.72,239.37,238.71,239.04,46091.0,238.2921,238.9409,238.2821,238.6115,46091.0
2024-10-30 10:00:00,239.03,239.14,238.52,238.64,16277.0,238.6015,238.7113,238.0924,238.2122,16277.0
2024-10-30 10:10:00,238.63,238.92,238.51,238.72,18123.0,238.2022,238.4917,238.0825,238.2921,18123.0
2024-10-30 10:20:00,238.68,238.79,238.08,238.7,16152.0,238.2521,238.362,237.6532,238.2721,16152.0
2024-10-30 10:30:00,238.7,238.9,238.24,238.75,16962.0,238.2721,238.4718,237.8129,238.322,16962.0
2024-10-30 10:40:00,238.79,239.15,238.6,238.68,18048.0,238.362,238.7213,238.1723,238.2521,18048.0
2024-10-30 10:50:00,238.75,238.97,238.48,238.85,12984.0,238.322,238.5416,238.0525,238.4218,12984.0
2024-10-30 11:00:00,238.96,238.96,238.61,238.77,20015.0,238.5316,238.5316,238.1823,238.342,20015.0
2024-10-30 11:10:00,238.77,238.87,238.49,238.78,33719.0,238.342,238.4418,238.0625,238.352,33719.0
2024-10-30 11:20:00,238.88,239.13,238.88,239.13,21539.0,238.4518,238.7013,238.4518,238.7013,21539.0
2024-10-30 11:30:00,239.12,239.39,238.81,239.36,27131.0,238.6914,238.9609,238.3819,238.9309,27131.0
2024-10-30 11:40:00,239.37,239.66,239.24,239.6,18526.0,238.9409,239.2304,238.8111,239.1705,18526.0
2024-10-30 11:50:00,239.66,240.39,239.65,240.23,24964.0,239.2304,239.9591,239.2204,239.7994,24964.0
2024-10-30 12:00:00,240.18,240.37,240.15,240.37,11563.0,239.7495,239.9391,239.7195,239.9391,11563.0
2024-10-30 12:10:00,240.34,240.63,240.29,240.41,14526.0,239.9092,240.1987,239.8593,239.979,14526.0
2024-10-30 12:20:00,240.4,240.69,240.4,240.69,11078.0,239.9691,240.2585,239.9691,240.2585,11078.0
2024-10-30 12:30:00,240.69,240.82,240.54,240.65,18808.0,240.2585,240.3883,240.1088,240.2186,18808.0
2024-10-30 12:40:00,240.61,240.72,240.41,240.66,10002.0,240.1787,240.2885,239.979,240.2286,10002.0
2024-10-30 12:50:00,240.66,240.66,240.38,240.38,9748.0,240.2286,240.2286,239.9491,239.9491,9748.0
2024-10-30 13:00:00,240.32,240.5,240.27,240.27,9395.0,239.8892,240.0689,239.8393,239.8393,9395.0
2024-10-30 13:10:00,240.21,240.46,239.99,240.4,18880.0,239.7794,240.029,239.5598,239.9691,18880.0
2024-10-30 13:20:00,240.46,240.51,239.81,239.81,9299.0,240.029,240.0789,239.3801,239.3801,9299.0
2024-10-30 13:30:00,239.78,239.87,239.64,239.71,9717.0,239.3502,239.44,239.2104,239.2803,9717.0
2024-10-30 13:40:00,239.73,239.95,239.67,239.95,9462.0,239.3003,239.5199,239.2404,239.5199,9462.0
2024-10-30 13:50:00,239.95,240.06,239.88,239.96,7824.0,239.5199,239.6297,239.45,239.5299,7824.0
2024-10-30 14:00:00,240.0,240.29,239.96,240.19,20566.0,239.5698,239.8593,239.5299,239.7594,20566.0
2024-10-30 14:10:00,240.23,240.39,240.21,240.22,11202.0,239.7994,239.9591,239.7794,239.7894,11202.0
2024-10-30 14:20:00,240.24,240.32,239.91,239.98,12435.0,239.8094,239.8892,239.4799,239.5498,12435.0
2024-10-30 14:30:00,239.98,240.13,239.97,239.99,8472.0,239.5498,239.6995,239.5398,239.5598,8472.0
2024-10-30 14:40:00,240.02,240.02,239.47,239.47,23702.0,239.5897,239.5897,239.0407,239.0407,23702.0
2024-10-30 14:50:00,239.5,239.81,239.4,239.75,32679.0,239.0707,239.3801,238.9709,239.3202,32679.0
2024-10-30 15:00:00,239.74,239.74,239.3,239.31,20292.0,239.3102,239.3102,238.871,238.881,20292.0
2024-10-30 15:10:00,239.37,239.41,238.87,238.92,18658.0,238.9409,238.9808,238.4418,238.4917,18658.0
2024-10-30 15:20:00,238.95,239.07,238.86,238.9,17535.0,238.5217,238.6414,238.4318,238.4718,17535.0
2024-10-30 15:30:00,238.91,239.02,238.53,238.7,27782.0,238.4817,238.5915,238.1024,238.2721,27782.0
2024-10-30 15:40:00,238.7,238.76,238.3,238.38,42714.0,238.2721,238.332,237.8728,237.9527,42714.0
2024-10-30 15:50:00,238.32,238.48,237.89,238.46,172389.0,237.8928,238.0525,237.4636,238.0325,172389.0
2024-10-31 09:30:00,238.47,241.04,238.06,240.54,17825.0,238.0425,240.6079,237.6333,240.1088,17825.0
2024-10-31 09:40:00,240.76,241.24,239.49,239.9,34970.0,240.3284,240.8076,239.0607,239.47,34970.0
2024-10-31 09:50:00,239.71,240.21,239.46,239.56,15605.0,239.2803,239.7794,239.0308,239.1306,15605.0
2024-10-31 10:00:00,239.5,239.73,238.65,238.66,12646.0,239.0707,239.3003,238.2222,238.2322,12646.0
2024-10-31 10:10:00,238.85,239.46,238.71,239.12,12960.0,238.4218,239.0308,238.2821,238.6914,12960.0
2024-10-31 10:20:00,239.11,239.31,238.41,238.66,12615.0,238.6814,238.881,237.9826,238.2322,12615.0
2024-10-31 10:30:00,238.62,239.11,238.32,238.39,12771.0,238.1923,238.6814,237.8928,237.9627,12771.0
2024-10-31 10:40:00,238.43,238.57,237.71,237.81,34691.0,238.0026,238.1423,237.2839,237.3837,34691.0
2024-10-31 10:50:00,237.81,237.81,236.95,236.96,21824.0,237.3837,237.3837,236.5253,236.5352,21824.0
2024-10-31 11:00:00,236.94,236.94,236.15,236.41,13118.0,236.5153,236.5153,235.7267,235.9862,13118.0
2024-10-31 11:10:00,236.41,236.95,236.08,236.94,33728.0,235.9862,236.5253,235.6568,236.5153,33728.0
2024-10-31 11:20:00,236.94,237.22,236.76,236.9,7433.0,236.5153,236.7948,236.3356,236.4753,7433.0
2024-10-31 11:30:00,236.98,237.03,236.69,236.97,9477.0,236.5552,236.6051,236.2657,236.5452,9477.0
2024-10-31 11:40:00,236.95,236.95,236.64,236.66,7967.0,236.5253,236.5253,236.2158,236.2358,7967.0
2024-10-31 11:50:00,236.76,237.53,236.65,237.53,10054.0,236.3356,237.1042,236.2258,237.1042,10054.0
2024-10-31 12:00:00,237.51,237.53,237.24,237.4,9514.0,237.0842,237.1042,236.8147,236.9744,9514.0
2024-10-31 12:10:00,237.37,237.53,237.2,237.39,7585.0,236.9445,237.1042,236.7748,236.9645,7585.0
2024-10-31 12:20:00,237.41,237.89,237.4,237.89,10369.0,236.9844,237.4636,236.9744,237.4636,10369.0
2024-10-31 12:30:00,237.79,237.93,237.68,237.82,7266.0,237.3637,237.5035,237.2539,237.3937,7266.0
2024-10-31 12:40:00,237.85,238.22,237.85,237.91,10898.0,237.4236,237.793,237.4236,237.4835,10898.0
2024-10-31 12:50:00,237.95,238.21,237.91,238.18,11119.0,237.5235,237.783,237.4835,237.753,11119.0
2024-10-31 13:00:00,238.11,238.4,237.86,237.86,15317.0,237.6832,237.9727,237.4336,237.4336,15317.0
2024-10-31 13:10:00,237.84,237.84,237.26,237.34,11246.0,237.4137,237.4137,236.8347,236.9146,11246.0
2024-10-31 13:20:00,237.28,237.45,237.17,237.17,8398.0,236.8547,237.0244,236.7449,236.7449,8398.0
2024-10-31 13:30:00,237.17,237.2,236.5,236.5,12130.0,236.7449,236.7748,236.0761,236.0761,12130.0
2024-10-31 13:40:00,236.49,236.89,236.38,236.7,19141.0,236.0661,236.4654,235.9563,236.2757,19141.0
2024-10-31 13:50:00,236.71,236.81,236.43,236.52,7247.0,236.2857,236.3855,236.0062,236.096,7247.0
2024-10-31 14:00:00,236.45,236.45,236.04,236.05,9673.0,236.0261,236.0261,235.6169,235.6269,9673.0
2024-10-31 14:10:00,236.05,236.25,235.95,236.02,9510.0,235.6269,235.8265,235.527,235.5969,9510.0
2024-10-31 14:20:00,235.97,236.21,235.95,236.11,9917.0,235.547,235.7866,235.527,235.6868,9917.0
2024-10-31 14:30:00,236.18,236.28,235.95,236.25,20118.0,235.7566,235.8565,235.527,235.8265,20118.0
2024-10-31 14:40:00,236.29,236.3,235.87,235.92,8080.0,235.8664,235.8764,235.4472,235.4971,8080.0
2024-10-31 14:50:00,235.85,236.14,235.71,235.96,13178.0,235.4272,235.7167,235.2875,235.537,13178.0
2024-10-31 15:00:00,236.05,236.08,235.87,236.07,15295.0,235.6269,235.6568,235.4472,235.6468,15295.0
2024-10-31 15:10:00,236.07,236.07,235.78,235.94,16125.0,235.6468,235.6468,235.3573,235.5171,16125.0
2024-10-31 15:20:00,235.97,236.26,235.93,236.16,17394.0,235.547,235.8365,235.5071,235.7367,17394.0
2024-10-31 15:30:00,236.15,236.25,235.58,235.65,27485.0,235.7267,235.8265,235.1577,235.2276,27485.0
2024-10-31 15:40:00,235.72,236.39,235.67,236.29,23551.0,235.2975,235.9663,235.2475,235.8664,23551.0
2024-10-31 15:50:00,236.28,236.43,234.54,234.68,219096.0,235.8565,236.0062,234.1196,234.2593,219096.0
2024-11-01 09:30:00,234.85,236.98,234.85,236.98,17993.0,234.429,236.5552,234.429,236.5552,17993.0
2024-11-01 09:40:00,236.65,236.98,235.99,236.76,6365.0,236.2258,236.5552,235.567,236.3356,6365.0
2024-11-01 09:50:00,236.93,237.12,236.73,236.79,9044.0,236.5053,236.6949,236.3056,236.3655,9044.0
2024-11-01 10:00:00,236.82,238.0,236.61,237.98,9269.0,236.3955,237.5734,236.1859,237.5534,9269.0
2024-11-01 10:10:00,237.95,238.35,237.81,238.24,9520.0,237.5235,237.9227,237.3837,237.8129,9520.0
2024-11-01 10:20:00,238.13,238.8,238.0,238.8,14854.0,237.7031,238.3719,237.5734,238.3719,14854.0
2024-11-01 10:30:00,238.85,238.85,238.19,238.55,7894.0,238.4218,238.4218,237.763,238.1224,7894.0
2024-11-01 10:40:00,238.55,238.64,238.12,238.55,11202.0,238.1224,238.2122,237.6932,238.1224,11202.0
2024-11-01 10:50:00,238.67,238.89,238.39,238.76,7071.0,238.2422,238.4618,237.9627,238.332,7071.0
2024-11-01 11:00:00,238.83,238.83,237.92,237.93,7195.0,238.4019,238.4019,237.4935,237.5035,7195.0
2024-11-01 11:10:00,238.02,238.3,237.99,238.02,7476.0,237.5933,237.8728,237.5634,237.5933,7476.0
2024-11-01 11:20:00,238.06,238.23,237.83,238.22,5787.0,237.6333,237.803,237.4037,237.793,5787.0
2024-11-01 11:30:00,238.23,238.26,238.03,238.08,5799.0,237.803,237.8329,237.6033,237.6532,5799.0
2024-11-01 11:40:00,238.07,238.21,237.63,237.63,7182.0,237.6432,237.783,237.204,237.204,7182.0
2024-11-01 11:50:00,237.63,238.1,237.47,238.08,17946.0,237.204,237.6732,237.0443,237.6532,17946.0
2024-11-01 12:00:00,238.08,238.41,238.08,238.18,4147.0,237.6532,237.9826,237.6532,237.753,4147.0
2024-11-01 12:10:00,238.28,238.29,237.94,238.08,8230.0,237.8529,237.8628,237.5135,237.6532,8230.0
2024-11-01 12:20:00,237.94,238.05,237.54,237.54,5008.0,237.5135,237.6233,237.1142,237.1142,5008.0
2024-11-01 12:30:00,237.54,237.91,237.54,237.84,7183.0,237.1142,237.4835,237.1142,237.4137,7183.0
2024-11-01 12:40:00,237.84,237.84,237.17,237.62,10615.0,237.4137,237.4137,236.7449,237.194,10615.0
2024-11-01 12:50:00,237.59,237.97,237.5,237.95,10124.0,237.1641,237.5434,237.0743,237.5235,10124.0
2024-11-01 13:00:00,238.06,238.15,237.84,237.94,5091.0,237.6333,237.7231,237.4137,237.5135,5091.0
2024-11-01 13:10:00,237.98,238.36,237.98,238.33,7078.0,237.5534,237.9327,237.5534,237.9028,7078.0
2024-11-01 13:20:00,238.23,238.33,237.91,238.02,6535.0,237.803,237.9028,237.4835,237.5933,6535.0
2024-11-01 13:30:00,237.96,237.96,237.28,237.5,8244.0,237.5334,237.5334,236.8547,237.0743,8244.0
2024-11-01 13:40:00,237.48,237.61,237.33,237.51,4994.0,237.0543,237.1841,236.9046,237.0842,4994.0
2024-11-01 13:50:00,237.5,237.9,237.49,237.64,5956.0,237.0743,237.4735,237.0643,237.214,5956.0
2024-11-01 14:00:00,237.62,237.79,237.31,237.31,9374.0,237.194,237.3637,236.8846,236.8846,9374.0
2024-11-01 14:10:00,237.35,237.35,237.18,237.19,4141.0,236.9245,236.9245,236.7548,236.7648,4141.0
2024-11-01 14:20:00,237.11,237.51,237.0,237.46,6829.0,236.685,237.0842,236.5752,237.0343,6829.0
2024-11-01 14:30:00,237.46,237.46,237.22,237.32,7790.0,237.0343,237.0343,236.7948,236.8946,7790.0
2024-11-01 14:40:00,237.35,237.64,237.29,237.55,9581.0,236.9245,237.214,236.8646,237.1242,9581.0
2024-11-01 14:50:00,237.55,237.62,237.46,237.58,6880.0,237.1242,237.194,237.0343,237.1541,6880.0
2024-11-01 15:00:00,237.62,237.77,237.45,237.73,7507.0,237.194,237.3438,237.0244,237.3039,7507.0
2024-11-01 15:10:00,237.73,237.88,237.58,237.71,8460.0,237.3039,237.4536,237.1541,237.2839,8460.0
2024-11-01 15:20:00,237.74,237.79,237.32,237.32,8100.0,237.3138,237.3637,236.8946,236.8946,8100.0
2024-11-01 15:30:00,237.34,237.37,237.04,237.2,9693.0,236.9146,236.9445,236.6151,236.7748,9693.0
2024-11-01 15:40:00,237.16,237.32,236.81,236.85,18868.0,236.7349,236.8946,236.3855,236.4254,18868.0
2024-11-01 15:50:00,236.75,236.79,236.33,236.57,97373.0,236.3256,236.3655,235.9064,236.1459,97373.0
2024-11-04 09:30:00,235.28,235.46,234.08,234.96,47014.0,234.8582,235.0379,233.6604,234.5388,47014.0
2024-11-04 09:40:00,234.76,234.78,233.33,234.36,29065.0,234.3392,234.3591,232.9117,233.9399,29065.0
2024-11-04 09:50:00,234.36,234.37,233.86,234.13,14432.0,233.9399,233.9499,233.4408,233.7103,14432.0
2024-11-04 10:00:00,234.09,235.1,233.93,235.0,32280.0,233.6704,234.6786,233.5107,234.5787,32280.0
2024-11-04 10:10:00,235.0,235.62,234.89,235.23,20187.0,234.5787,235.1976,234.4689,234.8083,20187.0
2024-11-04 10:20:00,235.18,235.71,235.0,235.25,15135.0,234.7584,235.2875,234.5787,234.8283,15135.0
2024-11-04 10:30:00,235.43,235.43,234.69,234.69,6965.0,235.008,235.008,234.2693,234.2693,6965.0
2024-11-04 10:40:00,234.83,235.45,234.82,235.37,7312.0,234.4091,235.0279,234.3991,234.9481,7312.0
2024-11-04 10:50:00,235.45,235.49,234.97,235.11,9445.0,235.0279,235.0679,234.5488,234.6885,9445.0
2024-11-04 11:00:00,235.1,235.1,234.42,234.65,17804.0,234.6786,234.6786,233.9998,234.2294,17804.0
2024-11-04 11:10:00,234.75,235.03,234.72,234.84,9410.0,234.3292,234.6087,234.2992,234.419,9410.0
2024-11-04 11:20:00,234.91,234.96,234.04,234.14,16561.0,234.4889,234.5388,233.6205,233.7203,16561.0
2024-11-04 11:30:00,234.21,234.21,233.51,233.58,12421.0,233.7902,233.7902,233.0914,233.1613,12421.0
2024-11-04 11:40:00,233.6,233.78,233.06,233.17,20581.0,233.1813,233.3609,232.6422,232.752,20581.0
2024-11-04 11:50:00,233.14,233.5,233.09,233.31,33083.0,232.7221,233.0814,232.6722,232.8918,33083.0
2024-11-04 12:00:00,233.46,233.5,233.08,233.08,18464.0,233.0415,233.0814,232.6622,232.6622,18464.0
2024-11-04 12:10:00,233.02,233.25,232.9,233.25,15065.0,232.6023,232.8319,232.4825,232.8319,15065.0
2024-11-04 12:20:00,233.39,233.73,233.33,233.56,38570.0,232.9716,233.311,232.9117,233.1413,38570.0
2024-11-04 12:30:00,233.58,233.68,233.27,233.34,18103.0,233.1613,233.2611,232.8518,232.9217,18103.0
2024-11-04 12:40:00,233.33,233.73,233.16,233.73,21858.0,232.9117,233.311,232.742,233.311,21858.0
2024-11-04 12:50:00,233.8,233.83,233.48,233.62,7878.0,233.3809,233.4108,233.0615,233.2012,7878.0
2024-11-04 13:00:00,233.65,234.01,233.51,233.78,7803.0,233.2312,233.5905,233.0914,233.3609,7803.0
2024-11-04 13:10:00,233.79,234.21,233.63,234.04,20986.0,233.3709,233.7902,233.2112,233.6205,20986.0
2024-11-04 13:20:00,234.09,234.53,233.94,234.0,6064.0,233.6704,234.1096,233.5206,233.5805,6064.0
2024-11-04 13:30:00,233.9,234.16,233.64,233.79,13030.0,233.4807,233.7403,233.2212,233.3709,13030.0
2024-11-04 13:40:00,233.79,234.01,233.7,234.01,7911.0,233.3709,233.5905,233.2811,233.5905,7911.0
2024-11-04 13:50:00,233.92,234.01,233.42,233.66,7073.0,233.5007,233.5905,233.0016,233.2411,7073.0
2024-11-04 14:00:00,233.51,233.69,233.49,233.61,8858.0,233.0914,233.2711,233.0715,233.1912,8858.0
2024-11-04 14:10:00,233.49,233.53,232.92,232.92,6691.0,233.0715,233.1114,232.5025,232.5025,6691.0
2024-11-04 14:20:00,232.96,233.29,232.93,233.11,11438.0,232.5424,232.8718,232.5125,232.6921,11438.0
2024-11-04 14:30:00,233.0,233.51,232.92,233.51,12695.0,232.5823,233.0914,232.5025,233.0914,12695.0
2024-11-04 14:40:00,233.51,233.55,233.13,233.13,7246.0,233.0914,233.1313,232.7121,232.7121,7246.0
2024-11-04 14:50:00,233.22,233.29,232.93,233.06,7611.0,232.8019,232.8718,232.5125,232.6422,7611.0
2024-11-04 15:00:00,232.96,233.24,232.84,233.23,15251.0,232.5424,232.8219,232.4226,232.8119,15251.0
2024-11-04 15:10:00,233.23,233.59,233.08,233.59,15404.0,232.8119,233.1713,232.6622,233.1713,15404.0
2024-11-04 15:20:00,233.58,233.68,233.35,233.41,12147.0,233.1613,233.2611,232.9317,232.9916,12147.0
2024-11-04 15:30:00,233.36,233.36,232.92,233.13,16703.0,232.9417,232.9417,232.5025,232.7121,16703.0
2024-11-04 15:40:00,233.09,233.23,232.7,232.87,36134.0,232.6722,232.8119,232.2829,232.4526,36134.0
2024-11-04 15:50:00,233.09,233.63,232.92,233.39,132965.0,232.6722,233.2112,232.5025,232.9716,132965.0
2024-11-05 09:30:00,233.82,235.17,233.43,234.75,14553.0,233.4009,234.7484,233.0116,234.3292,14553.0
2024-11-05 09:40:00,234.74,234.92,234.22,234.91,13480.0,234.3192,234.4989,233.8001,234.4889,13480.0
2024-11-05 09:50:00,234.88,234.88,234.25,234.39,22431.0,234.459,234.459,233.8301,233.9698,22431.0
2024-11-05 10:00:00,234.59,234.69,233.68,233.68,16098.0,234.1695,234.2693,233.2611,233.2611,16098.0
2024-11-05 10:10:00,233.8,234.6,233.79,234.59,60954.0,233.3809,234.1795,233.3709,234.1695,60954.0
2024-11-05 10:20:00,234.64,235.21,234.64,234.93,9870.0,234.2194,234.7884,234.2194,234.5089,9870.0
2024-11-05 10:30:00,235.13,235.32,234.83,235.21,14090.0,234.7085,234.8982,234.4091,234.7884,14090.0
2024-11-05 10:40:00,235.2,235.28,234.89,235.01,11435.0,234.7784,234.8582,234.4689,234.5887,11435.0
2024-11-05 10:50:00,235.01,235.18,234.65,235.14,8491.0,234.5887,234.7584,234.2294,234.7185,8491.0
2024-11-05 11:00:00,235.14,235.79,235.0,235.78,3300.0,234.7185,235.3673,234.5787,235.3573,3300.0
2024-11-05 11:10:00,235.78,235.86,235.56,235.8,10234.0,235.3573,235.4372,235.1377,235.3773,10234.0
2024-11-05 11:20:00,235.82,236.06,235.58,235.59,10110.0,235.3973,235.6368,235.1577,235.1677,10110.0
2024-11-05 11:30:00,235.58,235.92,235.57,235.68,16332.0,235.1577,235.4971,235.1477,235.2575,16332.0
2024-11-05 11:40:00,235.67,235.67,235.25,235.54,12745.0,235.2475,235.2475,234.8283,235.1178,12745.0
2024-11-05 11:50:00,235.56,235.69,235.55,235.62,10084.0,235.1377,235.2675,235.1278,235.1976,10084.0
2024-11-05 12:00:00,235.62,235.62,235.3,235.45,55122.0,235.1976,235.1976,234.8782,235.0279,55122.0
2024-11-05 12:10:00,235.5,236.1,235.42,235.95,38182.0,235.0778,235.6768,234.998,235.527,38182.0
2024-11-05 12:20:00,235.95,236.54,235.75,235.94,41637.0,235.527,236.116,235.3274,235.5171,41637.0
2024-11-05 12:30:00,235.95,236.17,235.8,235.81,9879.0,235.527,235.7466,235.3773,235.3873,9879.0
2024-11-05 12:40:00,235.84,236.12,235.84,236.03,6604.0,235.4172,235.6967,235.4172,235.6069,6604.0
2024-11-05 12:50:00,236.0,236.0,235.62,235.76,5440.0,235.577,235.577,235.1976,235.3374,5440.0
2024-11-05 13:00:00,235.75,235.84,235.6,235.78,5043.0,235.3274,235.4172,235.1777,235.3573,5043.0
2024-11-05 13:10:00,235.78,235.81,235.33,235.43,6861.0,235.3573,235.3873,234.9082,235.008,6861.0
2024-11-05 13:20:00,235.28,235.49,235.28,235.28,6451.0,234.8582,235.0679,234.8582,234.8582,6451.0
2024-11-05 13:30:00,235.36,235.47,235.08,235.45,4817.0,234.9381,235.0479,234.6586,235.0279,4817.0
2024-11-05 13:40:00,235.39,235.64,235.29,235.29,5822.0,234.968,235.2176,234.8682,234.8682,5822.0
2024-11-05 13:50:00,235.29,235.44,235.19,235.27,7131.0,234.8682,235.018,234.7684,234.8483,7131.0
2024-11-05 14:00:00,235.35,235.5,235.31,235.49,6426.0,234.9281,235.0778,234.8882,235.0679,6426.0
2024-11-05 14:10:00,235.52,235.57,235.19,235.51,11381.0,235.0978,235.1477,234.7684,235.0878,11381.0
2024-11-05 14:20:00,235.52,235.52,235.1,235.16,10317.0,235.0978,235.0978,234.6786,234.7385,10317.0
2024-11-05 14:30:00,235.1,235.23,235.03,235.14,8532.0,234.6786,234.8083,234.6087,234.7185,8532.0
2024-11-05 14:40:00,235.14,235.15,234.86,234.86,6353.0,234.7185,234.7285,234.439,234.439,6353.0
2024-11-05 14:50:00,234.86,234.91,234.76,234.86,7435.0,234.439,234.4889,234.3392,234.439,7435.0
2024-11-05 15:00:00,234.86,234.99,234.79,234.94,8119.0,234.439,234.5688,234.3691,234.5189,8119.0
2024-11-05 15:10:00,234.99,235.05,234.81,234.81,9059.0,234.5688,234.6287,234.3891,234.3891,9059.0
2024-11-05 15:20:00,234.79,234.82,234.66,234.75,10313.0,234.3691,234.3991,234.2394,234.3292,10313.0
2024-11-05 15:30:00,234.78,234.78,234.43,234.43,16302.0,234.3591,234.3591,234.0098,234.0098,16302.0
2024-11-05 15:40:00,234.39,234.88,234.17,234.76,17883.0,233.9698,234.459,233.7502,234.3392,17883.0
2024-11-05 15:50:00,234.88,235.87,234.73,235.76,96716.0,234.459,235.4472,234.3092,235.3374,96716.0
2024-11-06 09:30:00,244.86,249.36,244.86,247.5,97758.0,244.4211,248.913,244.4211,247.0563,97758.0
2024-11-06 09:40:00,247.52,248.14,246.55,247.45,144521.0,247.0763,247.6952,246.108,247.0064,144521.0
2024-11-06 09:50:00,247.45,248.0,247.03,247.59,99685.0,247.0064,247.5554,246.5872,247.1462,99685.0
2024-11-06 10:00:00,247.75,248.9,246.92,247.4,53226.0,247.3059,248.4538,246.4774,246.9565,53226.0
2024-11-06 10:10:00,247.34,247.51,245.8,247.41,29115.0,246.8966,247.0663,245.3594,246.9665,29115.0
2024-11-06 10:20:00,247.27,247.54,246.22,246.72,50964.0,246.8268,247.0963,245.7786,246.2777,50964.0
2024-11-06 10:30:00,246.89,247.18,246.47,246.58,15511.0,246.4474,246.7369,246.0282,246.138,15511.0
2024-11-06 10:40:00,246.47,246.83,245.5,245.99,18120.0,246.0282,246.3875,245.0599,245.549,18120.0
2024-11-06 10:50:00,245.99,245.99,244.36,244.59,19315.0,245.549,245.549,243.922,244.1516,19315.0
2024-11-06 11:00:00,244.7,245.36,244.45,244.49,19039.0,244.2614,244.9202,244.0118,244.0517,19039.0
2024-11-06 11:10:00,244.8,244.82,243.22,243.4,39503.0,244.3612,244.3811,242.784,242.9637,39503.0
2024-11-06 11:20:00,243.32,244.4,243.21,244.0,84448.0,242.8838,243.9619,242.774,243.5626,84448.0
2024-11-06 11:30:00,243.95,245.11,243.79,245.08,13936.0,243.5127,244.6706,243.353,244.6407,13936.0
2024-11-06 11:40:00,245.08,246.2,244.84,245.16,22834.0,244.6407,245.7587,244.4011,244.7205,22834.0
2024-11-06 11:50:00,245.1,245.1,243.84,244.64,24746.0,244.6606,244.6606,243.4029,244.2015,24746.0
2024-11-06 12:00:00,244.42,244.69,243.92,244.55,12737.0,243.9819,244.2514,243.4828,244.1116,12737.0
2024-11-06 12:10:00,244.69,244.69,244.02,244.3,7348.0,244.2514,244.2514,243.5826,243.8621,7348.0
2024-11-06 12:20:00,244.42,244.89,244.2,244.87,11527.0,243.9819,244.451,243.7623,244.4311,11527.0
2024-11-06 12:30:00,244.88,245.27,244.87,245.19,5517.0,244.441,244.8303,244.4311,244.7505,5517.0
2024-11-06 12:40:00,245.05,245.17,244.81,244.87,6943.0,244.6107,244.7305,244.3712,244.4311,6943.0
2024-11-06 12:50:00,244.81,245.15,244.63,244.63,5844.0,244.3712,244.7106,244.1915,244.1915,5844.0
2024-11-06 13:00:00,244.65,245.35,244.34,245.18,37556.0,244.2114,244.9102,243.902,244.7405,37556.0
2024-11-06 13:10:00,245.18,245.31,244.73,244.98,11423.0,244.7405,244.8703,244.2913,244.5409,11423.0
2024-11-06 13:20:00,244.92,245.63,244.73,245.57,21033.0,244.481,245.1897,244.2913,245.1298,21033.0
2024-11-06 13:30:00,245.63,246.1,245.41,245.7,41907.0,245.1897,245.6588,244.9701,245.2596,41907.0
2024-11-06 13:40:00,245.69,245.94,245.41,245.78,27387.0,245.2496,245.4991,244.9701,245.3394,27387.0
2024-11-06 13:50:00,245.77,245.77,245.0,245.26,17225.0,245.3294,245.3294,244.5608,244.8204,17225.0
2024-11-06 14:00:00,245.22,245.65,245.1,245.25,29506.0,244.7804,245.2097,244.6606,244.8104,29506.0
2024-11-06 14:10:00,245.25,245.45,245.01,245.02,27190.0,244.8104,245.01,244.5708,244.5808,27190.0
2024-11-06 14:20:00,245.18,245.19,244.55,244.57,9716.0,244.7405,244.7505,244.1116,244.1316,9716.0
2024-11-06 14:30:00,244.61,244.77,244.43,244.49,16354.0,244.1715,244.3312,243.9918,244.0517,16354.0
2024-11-06 14:40:00,244.5,244.53,243.99,244.13,6722.0,244.0617,244.0917,243.5526,243.6924,6722.0
2024-11-06 14:50:00,244.04,244.53,243.84,244.5,9742.0,243.6025,244.0917,243.4029,244.0617,9742.0
2024-11-06 15:00:00,244.43,244.58,244.34,244.41,8268.0,243.9918,244.1416,243.902,243.9719,8268.0
2024-11-06 15:10:00,244.41,245.44,244.41,245.44,23938.0,243.9719,245.0,243.9719,245.0,23938.0
2024-11-06 15:20:00,245.37,245.55,244.84,244.9,21736.0,244.9302,245.1098,244.4011,244.461,21736.0
2024-11-06 15:30:00,244.9,245.82,244.9,245.36,21721.0,244.461,245.3793,244.461,244.9202,21721.0
2024-11-06 15:40:00,245.31,246.11,245.31,245.93,29641.0,244.8703,245.6688,244.8703,245.4892,29641.0
2024-11-06 15:50:00,246.05,246.8,245.81,246.43,121843.0,245.6089,246.3576,245.3694,245.9883,121843.0
2024-11-07 09:30:00,246.43,246.43,245.26,245.82,25724.0,245.9883,245.9883,244.8204,245.3793,25724.0
2024-11-07 09:40:00,245.9,245.99,245.13,245.88,10392.0,245.4592,245.549,244.6906,245.4392,10392.0
2024-11-07 09:50:00,245.78,245.9,245.24,245.74,9238.0,245.3394,245.4592,244.8004,245.2995,9238.0
2024-11-07 10:00:00,245.55,246.78,245.46,246.15,16006.0,245.1098,246.3376,245.02,245.7088,16006.0
2024-11-07 10:10:00,246.15,246.71,245.96,246.71,16260.0,245.7088,246.2678,245.5191,246.2678,16260.0
2024-11-07 10:20:00,246.71,246.74,246.35,246.59,6579.0,246.2678,246.2977,245.9084,246.148,6579.0
2024-11-07 10:30:00,246.7,247.01,246.59,246.63,16997.0,246.2578,246.5672,246.148,246.1879,16997.0
2024-11-07 10:40:00,246.63,246.71,246.18,246.38,10757.0,246.1879,246.2678,245.7387,245.9383,10757.0
2024-11-07 10:50:00,246.29,246.36,245.54,245.68,9422.0,245.8485,245.9184,245.0999,245.2396,9422.0
2024-11-07 11:00:00,245.75,245.82,245.43,245.53,11040.0,245.3095,245.3793,244.99,245.0899,11040.0
2024-11-07 11:10:00,245.53,246.22,245.48,246.2,11956.0,245.0899,245.7786,245.04,245.7587,11956.0
2024-11-07 11:20:00,246.18,246.33,245.94,246.03,10186.0,245.7387,245.8884,245.4991,245.589,10186.0
2024-11-07 11:30:00,246.24,246.35,245.76,245.76,6481.0,245.7986,245.9084,245.3195,245.3195,6481.0
2024-11-07 11:40:00,245.91,246.29,245.87,246.22,8479.0,245.4692,245.8485,245.4293,245.7786,8479.0
2024-11-07 11:50:00,246.21,246.45,246.2,246.3,7593.0,245.7687,246.0082,245.7587,245.8585,7593.0
2024-11-07 12:00:00,246.3,246.37,246.2,246.31,4016.0,245.8585,245.9284,245.7587,245.8685,4016.0
2024-11-07 12:10:00,246.31,246.34,246.18,246.18,7835.0,245.8685,245.8984,245.7387,245.7387,7835.0
2024-11-07 12:20:00,246.17,246.5,246.08,246.46,8727.0,245.7287,246.0581,245.6389,246.0182,8727.0
2024-11-07 12:30:00,246.46,246.76,246.46,246.68,7637.0,246.0182,246.3177,246.0182,246.2378,7637.0
2024-11-07 12:40:00,246.68,246.73,246.46,246.64,4308.0,246.2378,246.2877,246.0182,246.1979,4308.0
2024-11-07 12:50:00,246.7,246.87,246.67,246.68,10681.0,246.2578,246.4275,246.2278,246.2378,10681.0
2024-11-07 13:00:00,246.69,246.69,246.33,246.57,10605.0,246.2478,246.2478,245.8884,246.128,10605.0
2024-11-07 13:10:00,246.44,246.73,246.22,246.65,12147.0,245.9982,246.2877,245.7786,246.2079,12147.0
2024-11-07 13:20:00,246.65,246.99,246.59,246.86,22036.0,246.2079,246.5473,246.148,246.4175,22036.0
2024-11-07 13:30:00,246.86,247.2,246.75,247.09,17259.0,246.4175,246.7569,246.3077,246.6471,17259.0
2024-11-07 13:40:00,247.0,247.0,246.55,246.67,14393.0,246.5572,246.5572,246.108,246.2278,14393.0
2024-11-07 13:50:00,246.72,246.81,245.92,245.92,8060.0,246.2777,246.3676,245.4792,245.4792,8060.0
2024-11-07 14:00:00,245.92,246.42,245.02,245.14,13630.0,245.4792,245.9783,244.5808,244.7006,13630.0
2024-11-07 14:10:00,244.99,245.49,244.75,245.49,4041.0,244.5508,245.0499,244.3113,245.0499,4041.0
2024-11-07 14:20:00,245.36,246.1,245.28,246.1,7863.0,244.9202,245.6588,244.8403,245.6588,7863.0
2024-11-07 14:30:00,246.16,246.18,245.51,245.53,25265.0,245.7187,245.7387,245.0699,245.0899,25265.0
2024-11-07 14:40:00,245.47,246.55,245.27,246.38,25936.0,245.03,246.108,244.8303,245.9383,25936.0
2024-11-07 14:50:00,246.41,246.74,246.08,246.65,24269.0,245.9683,246.2977,245.6389,246.2079,24269.0
2024-11-07 15:00:00,246.65,246.73,246.1,246.19,14558.0,246.2079,246.2877,245.6588,245.7487,14558.0
2024-11-07 15:10:00,246.22,246.75,246.09,246.74,34146.0,245.7786,246.3077,245.6489,246.2977,34146.0
2024-11-07 15:20:00,246.75,247.73,246.68,247.0,121456.0,246.3077,247.2859,246.2378,246.5572,121456.0
2024-11-07 15:30:00,247.06,247.13,246.43,246.46,22597.0,246.6171,246.687,245.9883,246.0182,22597.0
2024-11-07 15:40:00,246.4,246.76,246.22,246.25,32497.0,245.9583,246.3177,245.7786,245.8086,32497.0
2024-11-07 15:50:00,246.21,246.42,245.9,246.23,118737.0,245.7687,245.9783,245.4592,245.7886,118737.0
2024-11-08 09:30:00,246.54,248.04,246.3,246.98,36676.0,246.0981,247.5954,245.8585,246.5373,36676.0
2024-11-08 09:40:00,247.07,247.88,246.99,247.73,25209.0,246.6271,247.4357,246.5473,247.2859,25209.0
2024-11-08 09:50:00,247.72,248.41,247.26,248.1,21463.0,247.2759,247.9647,246.8168,247.6553,21463.0
2024-11-08 10:00:00,248.11,248.26,247.57,247.73,19539.0,247.6652,247.815,247.1262,247.2859,19539.0
2024-11-08 10:10:00,247.71,247.92,247.48,247.53,6580.0,247.266,247.4756,247.0364,247.0863,6580.0
2024-11-08 10:20:00,247.67,248.22,247.55,247.95,88018.0,247.226,247.775,247.1062,247.5055,88018.0
2024-11-08 10:30:00,247.9,248.22,247.75,248.02,30244.0,247.4556,247.775,247.3059,247.5754,30244.0
2024-11-08 10:40:00,248.03,248.56,247.76,248.06,44139.0,247.5854,248.1144,247.3159,247.6153,44139.0
2024-11-08 10:50:00,248.3,248.66,248.15,248.5,11443.0,247.8549,248.2143,247.7052,248.0545,11443.0
2024-11-08 11:00:00,248.5,248.76,248.27,248.62,116907.0,248.0545,248.3141,247.825,248.1743,116907.0
2024-11-08 11:10:00,248.6,248.85,248.11,248.14,28947.0,248.1544,248.4039,247.6652,247.6952,28947.0
2024-11-08 11:20:00,248.19,248.27,247.76,247.93,10215.0,247.7451,247.825,247.3159,247.4856,10215.0
2024-11-08 11:30:00,247.91,249.16,247.77,249.03,37993.0,247.4656,248.7134,247.3259,248.5836,37993.0
2024-11-08 11:40:00,249.03,249.03,248.33,248.45,30878.0,248.5836,248.5836,247.8849,248.0046,30878.0
2024-11-08 11:50:00,248.45,248.74,248.22,248.74,83243.0,248.0046,248.2941,247.775,248.2941,83243.0
2024-11-08 12:00:00,248.74,248.8,248.19,248.19,14511.0,248.2941,248.354,247.7451,247.7451,14511.0
2024-11-08 12:10:00,248.22,248.3,247.78,247.9,12887.0,247.775,247.8549,247.3358,247.4556,12887.0
2024-11-08 12:20:00,247.88,247.88,247.62,247.84,8764.0,247.4357,247.4357,247.1761,247.3957,8764.0
2024-11-08 12:30:00,247.87,248.04,247.77,247.96,11467.0,247.4257,247.5954,247.3259,247.5155,11467.0
2024-11-08 12:40:00,248.01,248.2,247.81,248.02,28598.0,247.5654,247.7551,247.3658,247.5754,28598.0
2024-11-08 12:50:00,248.08,248.14,247.76,248.01,19574.0,247.6353,247.6952,247.3159,247.5654,19574.0
2024-11-08 13:00:00,248.01,248.19,247.9,248.03,15836.0,247.5654,247.7451,247.4556,247.5854,15836.0
2024-11-08 13:10:00,248.03,248.03,247.56,247.64,23717.0,247.5854,247.5854,247.1162,247.1961,23717.0
2024-11-08 13:20:00,247.64,247.71,247.35,247.59,29402.0,247.1961,247.266,246.9066,247.1462,29402.0
2024-11-08 13:30:00,247.61,248.24,247.56,248.1,34238.0,247.1661,247.795,247.1162,247.6553,34238.0
2024-11-08 13:40:00,248.02,248.1,247.66,247.91,11778.0,247.5754,247.6553,247.2161,247.4656,11778.0
2024-11-08 13:50:00,247.91,248.43,247.73,248.39,17909.0,247.4656,247.9847,247.2859,247.9447,17909.0
2024-11-08 14:00:00,248.37,248.6,248.19,248.6,13868.0,247.9248,248.1544,247.7451,248.1544,13868.0
2024-11-08 14:10:00,248.54,248.54,248.2,248.36,19121.0,248.0945,248.0945,247.7551,247.9148,19121.0
2024-11-08 14:20:00,248.37,248.5,248.05,248.43,12391.0,247.9248,248.0545,247.6054,247.9847,12391.0
2024-11-08 14:30:00,248.42,248.42,248.17,248.37,10945.0,247.9747,247.9747,247.7251,247.9248,10945.0
2024-11-08 14:40:00,248.36,248.48,248.02,248.17,9330.0,247.9148,248.0346,247.5754,247.7251,9330.0
2024-11-08 14:50:00,248.11,248.22,248.0,248.16,12083.0,247.6652,247.775,247.5554,247.7152,12083.0
2024-11-08 15:00:00,248.02,248.04,247.63,247.99,18440.0,247.5754,247.5954,247.1861,247.5455,18440.0
2024-11-08 15:10:00,248.08,248.24,247.71,248.17,21103.0,247.6353,247.795,247.266,247.7251,21103.0
2024-11-08 15:20:00,248.17,248.24,247.53,247.53,19348.0,247.7251,247.795,247.0863,247.0863,19348.0
2024-11-08 15:30:00,247.55,248.01,247.48,247.55,25050.0,247.1062,247.5654,247.0364,247.1062,25050.0
2024-11-08 15:40:00,247.55,247.68,247.41,247.57,17946.0,247.1062,247.236,246.9665,247.1262,17946.0
2024-11-08 15:50:00,247.5,247.8,247.27,247.66,133574.0,247.0563,247.3558,246.8268,247.2161,133574.0
2024-11-11 09:30:00,249.59,250.69,249.07,249.75,23133.0,249.1426,250.2406,248.6235,249.3023,23133.0
2024-11-11 09:40:00,249.49,250.05,249.32,250.05,8040.0,249.0428,249.6018,248.8731,249.6018,8040.0
2024-11-11 09:50:00,249.92,250.46,249.83,250.08,9898.0,249.472,250.011,249.3822,249.6317,9898.0
2024-11-11 10:00:00,250.06,250.58,249.97,250.55,7716.0,249.6117,250.1308,249.5219,250.1009,7716.0
2024-11-11 10:10:00,250.54,250.54,249.88,250.12,16664.0,250.0909,250.0909,249.4321,249.6716,16664.0
2024-11-11 10:20:00,250.12,251.55,250.0,251.54,14454.0,249.6716,251.0991,249.5519,251.0891,14454.0
2024-11-11 10:30:00,251.62,251.8,251.08,251.5,17238.0,251.169,251.3486,250.6299,251.0492,17238.0
2024-11-11 10:40:00,251.62,252.0,251.43,251.94,23674.0,251.169,251.5483,250.9793,251.4884,23674.0
2024-11-11 10:50:00,251.87,252.07,251.39,251.43,21281.0,251.4185,251.6181,250.9394,250.9793,21281.0
2024-11-11 11:00:00,251.53,251.78,251.53,251.74,17922.0,251.0791,251.3287,251.0791,251.2887,17922.0
2024-11-11 11:10:00,251.74,252.35,251.35,251.43,20156.0,251.2887,251.8976,250.8994,250.9793,20156.0
2024-11-11 11:20:00,251.42,251.57,251.1,251.4,17173.0,250.9693,251.119,250.6499,250.9493,17173.0
2024-11-11 11:30:00,251.4,251.79,251.26,251.79,36627.0,250.9493,251.3386,250.8096,251.3386,36627.0
2024-11-11 11:40:00,251.86,251.91,251.43,251.76,10633.0,251.4085,251.4584,250.9793,251.3087,10633.0
2024-11-11 11:50:00,251.77,251.77,251.36,251.36,6007.0,251.3187,251.3187,250.9094,250.9094,6007.0
2024-11-11 12:00:00,251.36,251.57,251.15,251.27,5036.0,250.9094,251.119,250.6998,250.8196,5036.0
2024-11-11 12:10:00,251.26,251.32,250.95,251.0,5769.0,250.8096,250.8695,250.5002,250.5501,5769.0
2024-11-11 12:20:00,250.98,251.39,250.92,251.33,6507.0,250.5301,250.9394,250.4702,250.8795,6507.0
2024-11-11 12:30:00,251.33,251.33,250.95,251.1,3924.0,250.8795,250.8795,250.5002,250.6499,3924.0
2024-11-11 12:40:00,251.1,251.16,250.81,251.07,3462.0,250.6499,250.7098,250.3604,250.6199,3462.0
2024-11-11 12:50:00,250.95,251.15,250.76,251.05,6528.0,250.5002,250.6998,250.3105,250.6,6528.0
2024-11-11 13:00:00,250.94,251.19,250.79,251.02,3821.0,250.4902,250.7397,250.3404,250.57,3821.0
2024-11-11 13:10:00,251.05,251.09,250.28,250.39,5345.0,250.6,250.6399,249.8314,249.9412,5345.0
2024-11-11 13:20:00,250.39,250.5,250.05,250.08,11527.0,249.9412,250.051,249.6018,249.6317,11527.0
2024-11-11 13:30:00,250.04,250.39,249.97,250.26,17106.0,249.5918,249.9412,249.5219,249.8114,17106.0
2024-11-11 13:40:00,250.29,250.3,250.14,250.15,9354.0,249.8413,249.8513,249.6916,249.7016,9354.0
2024-11-11 13:50:00,250.15,250.35,250.06,250.22,12687.0,249.7016,249.9012,249.6117,249.7715,12687.0
2024-11-11 14:00:00,250.14,250.28,250.11,250.14,10276.0,249.6916,249.8314,249.6617,249.6916,10276.0
2024-11-11 14:10:00,250.06,250.18,250.0,250.06,7161.0,249.6117,249.7315,249.5519,249.6117,7161.0
2024-11-11 14:20:00,250.1,250.55,250.1,250.26,11712.0,249.6517,250.1009,249.6517,249.8114,11712.0
2024-11-11 14:30:00,250.26,250.61,250.23,250.61,8687.0,249.8114,250.1608,249.7814,250.1608,8687.0
2024-11-11 14:40:00,250.6,250.75,250.24,250.56,10192.0,250.1508,250.3005,249.7914,250.1109,10192.0
2024-11-11 14:50:00,250.6,251.0,250.6,250.85,9346.0,250.1508,250.5501,250.1508,250.4003,9346.0
2024-11-11 15:00:00,250.82,250.82,250.41,250.66,8954.0,250.3704,250.3704,249.9611,250.2107,8954.0
2024-11-11 15:10:00,250.66,250.71,250.43,250.56,10541.0,250.2107,250.2606,249.9811,250.1109,10541.0
2024-11-11 15:20:00,250.56,250.63,250.34,250.54,12599.0,250.1109,250.1807,249.8912,250.0909,12599.0
2024-11-11 15:30:00,250.58,250.58,250.27,250.48,11650.0,250.1308,250.1308,249.8214,250.031,11650.0
2024-11-11 15:40:00,250.47,250.53,250.15,250.34,16230.0,250.021,250.0809,249.7016,249.8912,16230.0
2024-11-11 15:50:00,250.4,250.78,249.96,250.33,112200.0,249.9511,250.3305,249.5119,249.8813,112200.0
2024-11-12 09:30:00,249.69,250.73,249.51,250.13,20334.0,249.2424,250.2805,249.0627,249.6816,20334.0
2024-11-12 09:40:00,249.9,250.59,249.68,250.36,13595.0,249.452,250.1408,249.2324,249.9112,13595.0
2024-11-12 09:50:00,250.34,250.34,249.87,250.17,8322.0,249.8912,249.8912,249.4221,249.7216,8322.0
2024-11-12 10:00:00,250.1,250.21,249.62,249.69,7162.0,249.6517,249.7615,249.1725,249.2424,7162.0
2024-11-12 10:10:00,249.7,249.82,249.48,249.82,10624.0,249.2524,249.3722,249.0328,249.3722,10624.0
2024-11-12 10:20:00,249.82,249.97,249.6,249.73,10573.0,249.3722,249.5219,249.1526,249.2823,10573.0
2024-11-12 10:30:00,249.72,250.11,249.43,250.08,6950.0,249.2724,249.6617,248.9829,249.6317,6950.0
2024-11-12 10:40:00,250.02,250.02,249.53,249.89,7058.0,249.5718,249.5718,249.0827,249.4421,7058.0
2024-11-12 10:50:00,249.98,250.08,249.69,249.77,4426.0,249.5319,249.6317,249.2424,249.3223,4426.0
2024-11-12 11:00:00,249.85,250.17,249.85,250.06,12330.0,249.4021,249.7216,249.4021,249.6117,12330.0
2024-11-12 11:10:00,250.06,250.17,249.78,249.97,7153.0,249.6117,249.7216,249.3323,249.5219,7153.0
2024-11-12 11:20:00,249.97,249.97,249.67,249.79,11164.0,249.5219,249.5219,249.2224,249.3422,11164.0
2024-11-12 11:30:00,249.7,249.75,249.13,249.23,7290.0,249.2524,249.3023,248.6834,248.7832,7290.0
2024-11-12 11:40:00,249.24,249.87,249.24,249.52,12470.0,248.7932,249.4221,248.7932,249.0727,12470.0
2024-11-12 11:50:00,249.53,250.0,249.52,249.61,9037.0,249.0827,249.5519,249.0727,249.1626,9037.0
2024-11-12 12:00:00,249.61,249.85,249.55,249.85,5367.0,249.1626,249.4021,249.1027,249.4021,5367.0
2024-11-12 12:10:00,249.83,249.88,249.61,249.66,5931.0,249.3822,249.4321,249.1626,249.2125,5931.0
2024-11-12 12:20:00,249.7,250.23,249.52,250.01,10987.0,249.2524,249.7814,249.0727,249.5618,10987.0
2024-11-12 12:30:00,250.07,250.07,249.81,249.81,7383.0,249.6217,249.6217,249.3622,249.3622,7383.0
2024-11-12 12:40:00,249.94,250.14,249.88,249.91,8233.0,249.492,249.6916,249.4321,249.462,8233.0
2024-11-12 12:50:00,249.98,250.08,249.77,249.86,7796.0,249.5319,249.6317,249.3223,249.4121,7796.0
2024-11-12 13:00:00,249.85,250.43,249.85,250.36,10468.0,249.4021,249.9811,249.4021,249.9112,10468.0
2024-11-12 13:10:00,250.39,250.67,250.36,250.63,5391.0,249.9412,250.2207,249.9112,250.1807,5391.0
2024-11-12 13:20:00,250.53,250.79,250.53,250.78,3800.0,250.0809,250.3404,250.0809,250.3305,3800.0
2024-11-12 13:30:00,250.57,250.92,250.57,250.75,7387.0,250.1208,250.4702,250.1208,250.3005,7387.0
2024-11-12 13:40:00,250.75,250.85,250.56,250.61,6359.0,250.3005,250.4003,250.1109,250.1608,6359.0
2024-11-12 13:50:00,250.68,250.91,250.54,250.83,8337.0,250.2306,250.4602,250.0909,250.3804,8337.0
2024-11-12 14:00:00,250.82,251.22,250.82,251.22,7753.0,250.3704,250.7697,250.3704,250.7697,7753.0
2024-11-12 14:10:00,251.18,251.33,251.08,251.28,4681.0,250.7297,250.8795,250.6299,250.8296,4681.0
2024-11-12 14:20:00,251.27,251.37,251.11,251.35,13858.0,250.8196,250.9194,250.6599,250.8994,13858.0
2024-11-12 14:30:00,251.3,251.35,251.19,251.24,5241.0,250.8495,250.8994,250.7397,250.7896,5241.0
2024-11-12 14:40:00,251.24,251.44,251.22,251.34,7630.0,250.7896,250.9893,250.7697,250.8895,7630.0
2024-11-12 14:50:00,251.4,251.4,251.03,251.03,4497.0,250.9493,250.9493,250.58,250.58,4497.0
2024-11-12 15:00:00,251.01,251.14,250.97,251.13,4640.0,250.56,250.6898,250.5201,250.6798,4640.0
2024-11-12 15:10:00,251.13,251.13,250.74,250.8,5589.0,250.6798,250.6798,250.2905,250.3504,5589.0
2024-11-12 15:20:00,250.86,250.95,250.66,250.74,5853.0,250.4103,250.5002,250.2107,250.2905,5853.0
2024-11-12 15:30:00,250.71,250.83,250.49,250.83,11436.0,250.2606,250.3804,250.041,250.3804,11436.0
2024-11-12 15:40:00,250.77,250.96,250.72,250.95,9614.0,250.3205,250.5101,250.2706,250.5002,9614.0
2024-11-12 15:50:00,250.89,250.99,250.45,250.6,82842.0,250.4403,250.5401,250.0011,250.1508,82842.0
2024-11-13 09:30:00,250.13,251.46,249.92,251.2,18604.0,249.6816,251.0092,249.472,250.7497,18604.0
2024-11-13 09:40:00,251.34,251.94,251.11,251.77,12578.0,250.8895,251.4884,250.6599,251.3187,12578.0
2024-11-13 09:50:00,251.81,251.92,251.32,251.92,13789.0,251.3586,251.4684,250.8695,251.4684,13789.0
2024-11-13 10:00:00,251.88,251.88,251.07,251.37,10609.0,251.4285,251.4285,250.6199,250.9194,10609.0
2024-11-13 10:10:00,251.31,251.83,251.3,251.69,8465.0,250.8595,251.3786,250.8495,251.2388,8465.0
2024-11-13 10:20:00,251.78,252.05,251.7,251.87,3534.0,251.3287,251.5982,251.2488,251.4185,3534.0
2024-11-13 10:30:00,251.93,252.44,251.88,252.3,16590.0,251.4784,251.9875,251.4285,251.8477,16590.0
2024-11-13 10:40:00,252.38,252.64,252.24,252.62,4350.0,251.9276,252.1871,251.7878,252.1672,4350.0
2024-11-13 10:50:00,252.62,253.06,252.57,252.97,5215.0,252.1672,252.6064,252.1173,252.5165,5215.0
2024-11-13 11:00:00,252.96,253.31,252.79,253.31,5547.0,252.5066,252.8559,252.3369,252.8559,5547.0
2024-11-13 11:10:00,253.31,253.31,253.15,253.17,6409.0,252.8559,252.8559,252.6962,252.7162,6409.0
2024-11-13 11:20:00,253.23,253.53,253.06,253.5,9879.0,252.7761,253.0755,252.6064,253.0456,9879.0
2024-11-13 11:30:00,253.5,253.6,253.02,253.58,8981.0,253.0456,253.1454,252.5664,253.1254,8981.0
2024-11-13 11:40:00,253.56,253.86,253.46,253.7,3294.0,253.1055,253.4049,253.0057,253.2452,3294.0
2024-11-13 11:50:00,253.7,253.7,253.33,253.66,4075.0,253.2452,253.2452,252.8759,253.2053,4075.0
2024-11-13 12:00:00,253.57,253.72,253.49,253.49,4413.0,253.1155,253.2652,253.0356,253.0356,4413.0
2024-11-13 12:10:00,253.56,253.69,253.48,253.51,4829.0,253.1055,253.2352,253.0256,253.0556,4829.0
2024-11-13 12:20:00,253.49,253.68,253.32,253.68,3379.0,253.0356,253.2253,252.8659,253.2253,3379.0
2024-11-13 12:30:00,253.67,253.8,253.55,253.75,5414.0,253.2153,253.345,253.0955,253.2951,5414.0
2024-11-13 12:40:00,253.75,253.86,253.69,253.81,4992.0,253.2951,253.4049,253.2352,253.355,4992.0
2024-11-13 12:50:00,253.81,253.82,253.44,253.57,8785.0,253.355,253.365,252.9857,253.1155,8785.0
2024-11-13 13:00:00,253.5,253.5,253.22,253.23,12650.0,253.0456,253.0456,252.7661,252.7761,12650.0
2024-11-13 13:10:00,253.23,253.51,253.16,253.47,6162.0,252.7761,253.0556,252.7062,253.0156,6162.0
2024-11-13 13:20:00,253.55,253.95,253.51,253.91,7194.0,253.0955,253.4948,253.0556,253.4548,7194.0
2024-11-13 13:30:00,253.9,254.0,253.65,253.74,7786.0,253.4449,253.5447,253.1953,253.2852,7786.0
2024-11-13 13:40:00,253.77,253.95,253.69,253.91,5545.0,253.3151,253.4948,253.2352,253.4548,5545.0
2024-11-13 13:50:00,253.77,254.06,253.4,253.43,7166.0,253.3151,253.6046,252.9458,252.9757,7166.0
2024-11-13 14:00:00,253.47,253.67,253.46,253.57,7372.0,253.0156,253.2153,253.0057,253.1155,7372.0
2024-11-13 14:10:00,253.57,253.62,252.99,252.99,6121.0,253.1155,253.1654,252.5365,252.5365,6121.0
2024-11-13 14:20:00,253.03,253.32,252.99,253.29,4272.0,252.5764,252.8659,252.5365,252.836,4272.0
2024-11-13 14:30:00,253.21,253.32,253.1,253.29,5139.0,252.7561,252.8659,252.6463,252.836,5139.0
2024-11-13 14:40:00,253.23,253.23,253.03,253.17,4114.0,252.7761,252.7761,252.5764,252.7162,4114.0
2024-11-13 14:50:00,253.18,253.25,252.76,252.77,13479.0,252.7262,252.796,252.3069,252.3169,13479.0
2024-11-13 15:00:00,252.81,252.92,252.62,252.92,8755.0,252.3568,252.4666,252.1672,252.4666,8755.0
2024-11-13 15:10:00,252.98,253.22,252.98,253.19,7281.0,252.5265,252.7661,252.5265,252.7361,7281.0
2024-11-13 15:20:00,253.19,253.5,253.19,253.44,7901.0,252.7361,253.0456,252.7361,252.9857,7901.0
2024-11-13 15:30:00,253.35,253.43,253.19,253.43,5676.0,252.8959,252.9757,252.7361,252.9757,5676.0
2024-11-13 15:40:00,253.42,253.64,253.2,253.28,7053.0,252.9657,253.1853,252.7461,252.826,7053.0
2024-11-13 15:50:00,253.39,253.39,252.51,252.66,128016.0,252.9358,252.9358,252.0574,252.2071,128016.0
2024-11-14 09:30:00,254.41,254.69,253.4,253.41,16905.0,253.954,254.2334,252.9458,252.9557,16905.0
2024-11-14 09:40:00,253.63,254.65,253.35,254.56,11501.0,253.1753,254.1935,252.8959,254.1037,11501.0
2024-11-14 09:50:00,254.64,254.9,254.32,254.9,10686.0,254.1835,254.4431,253.8641,254.4431,10686.0
2024-11-14 10:00:00,254.91,255.0,254.37,254.49,10069.0,254.4531,254.5429,253.914,254.0338,10069.0
2024-11-14 10:10:00,254.51,255.05,254.46,254.69,8903.0,254.0538,254.5928,254.0039,254.2334,8903.0
2024-11-14 10:20:00,254.77,255.28,254.63,255.2,20381.0,254.3133,254.8224,254.1736,254.7425,20381.0
2024-11-14 10:30:00,255.18,255.51,254.97,255.4,26220.0,254.7226,255.052,254.5129,254.9422,26220.0
2024-11-14 10:40:00,255.47,255.63,255.31,255.5,4817.0,255.0121,255.1718,254.8523,255.042,4817.0
2024-11-14 10:50:00,255.62,255.86,255.22,255.53,8452.0,255.1618,255.4014,254.7625,255.0719,8452.0
2024-11-14 11:00:00,255.53,255.68,254.69,254.69,4063.0,255.0719,255.2217,254.2334,254.2334,4063.0
2024-11-14 11:10:00,254.74,254.95,254.62,254.68,10888.0,254.2834,254.493,254.1636,254.2235,10888.0
2024-11-14 11:20:00,254.74,254.74,254.28,254.3,3927.0,254.2834,254.2834,253.8242,253.8441,3927.0
2024-11-14 11:30:00,254.19,254.35,253.93,254.18,13272.0,253.7343,253.8941,253.4748,253.7244,13272.0
2024-11-14 11:40:00,254.19,254.33,253.66,253.91,6409.0,253.7343,253.8741,253.2053,253.4548,6409.0
2024-11-14 11:50:00,253.72,253.73,253.4,253.52,3480.0,253.2652,253.2752,252.9458,253.0655,3480.0
2024-11-14 12:00:00,253.52,253.52,253.03,253.09,8546.0,253.0655,253.0655,252.5764,252.6363,8546.0
2024-11-14 12:10:00,253.09,253.18,252.61,252.64,15555.0,252.6363,252.7262,252.1572,252.1871,15555.0
2024-11-14 12:20:00,252.63,252.64,252.46,252.46,4451.0,252.1771,252.1871,252.0074,252.0074,4451.0
2024-11-14 12:30:00,252.29,252.38,251.91,252.38,10400.0,251.8378,251.9276,251.4584,251.9276,10400.0
2024-11-14 12:40:00,252.34,252.41,251.69,251.76,11222.0,251.8877,251.9575,251.2388,251.3087,11222.0
2024-11-14 12:50:00,251.69,252.33,251.69,252.22,7068.0,251.2388,251.8777,251.2388,251.7679,7068.0
2024-11-14 13:00:00,252.22,252.27,252.09,252.12,5243.0,251.7679,251.8178,251.6381,251.6681,5243.0
2024-11-14 13:10:00,252.22,252.45,252.17,252.26,4836.0,251.7679,251.9975,251.718,251.8078,4836.0
2024-11-14 13:20:00,252.31,252.32,252.17,252.17,2615.0,251.8577,251.8677,251.718,251.718,2615.0
2024-11-14 13:30:00,252.16,252.16,251.64,251.72,5551.0,251.708,251.708,251.1889,251.2688,5551.0
2024-11-14 13:40:00,251.68,251.79,251.6,251.63,8204.0,251.2288,251.3386,251.149,251.1789,8204.0
2024-11-14 13:50:00,251.73,251.78,251.24,251.32,7659.0,251.2788,251.3287,250.7896,250.8695,7659.0
2024-11-14 14:00:00,251.34,251.81,250.8,251.54,29684.0,250.8895,251.3586,250.3504,251.0891,29684.0
2024-11-14 14:10:00,251.57,251.57,251.37,251.57,2702.0,251.119,251.119,250.9194,251.119,2702.0
2024-11-14 14:20:00,251.57,251.73,251.49,251.73,4637.0,251.119,251.2788,251.0392,251.2788,4637.0
2024-11-14 14:30:00,251.73,251.73,251.55,251.61,5846.0,251.2788,251.2788,251.0991,251.159,5846.0
2024-11-14 14:40:00,251.62,251.68,251.42,251.43,2773.0,251.169,251.2288,250.9693,250.9793,2773.0
2024-11-14 14:50:00,251.46,251.88,251.45,251.75,8025.0,251.0092,251.4285,250.9993,251.2987,8025.0
2024-11-14 15:00:00,251.72,251.72,251.07,251.11,6210.0,251.2688,251.2688,250.6199,250.6599,6210.0
2024-11-14 15:10:00,251.15,251.61,250.95,251.52,13336.0,250.6998,251.159,250.5002,251.0691,13336.0
2024-11-14 15:20:00,251.52,251.81,251.34,251.61,7895.0,251.0691,251.3586,250.8895,251.159,7895.0
2024-11-14 15:30:00,251.64,251.71,251.11,251.34,17583.0,251.1889,251.2588,250.6599,250.8895,17583.0
2024-11-14 15:40:00,251.34,251.49,250.64,250.68,21983.0,250.8895,251.0392,250.1907,250.2306,21983.0
2024-11-14 15:50:00,250.79,250.97,249.96,250.15,198108.0,250.3404,250.5201,249.5119,249.7016,198108.0
2024-11-15 09:30:00,249.29,250.32,249.29,249.67,63456.0,248.9934,250.0222,248.9934,249.3729,63456.0
2024-11-15 09:40:00,249.95,250.8,249.05,250.8,17962.0,249.6526,250.5016,248.7537,250.5016,17962.0
2024-11-15 09:50:00,250.69,250.69,249.24,249.35,12507.0,250.3917,250.3917,248.9435,249.0533,12507.0
2024-11-15 10:00:00,249.55,249.85,248.41,248.5,18445.0,249.2531,249.5527,248.1144,248.2043,18445.0
2024-11-15 10:10:00,248.51,248.66,247.86,248.0,62940.0,248.2143,248.3641,247.5651,247.7049,62940.0
2024-11-15 10:20:00,247.91,248.04,247.19,247.94,20286.0,247.615,247.7449,246.8959,247.645,20286.0
2024-11-15 10:30:00,247.95,248.14,247.68,248.0,21532.0,247.655,247.8448,247.3853,247.7049,21532.0
2024-11-15 10:40:00,248.0,248.0,247.37,247.96,17699.0,247.7049,247.7049,247.0757,247.665,17699.0
2024-11-15 10:50:00,248.0,248.08,247.62,247.71,12727.0,247.7049,247.7848,247.3254,247.4153,12727.0
2024-11-15 11:00:00,247.68,247.82,247.1,247.2,14137.0,247.3853,247.5251,246.806,246.9059,14137.0
2024-11-15 11:10:00,247.19,248.0,247.18,247.95,9380.0,246.8959,247.7049,246.8859,247.655,9380.0
2024-11-15 11:20:00,248.0,248.84,247.99,248.74,353957.0,247.7049,248.5439,247.6949,248.444,353957.0
2024-11-15 11:30:00,248.71,248.88,247.86,247.88,20067.0,248.4141,248.5839,247.5651,247.5851,20067.0
2024-11-15 11:40:00,247.83,247.83,247.27,247.59,17287.0,247.5351,247.5351,246.9758,247.2954,17287.0
2024-11-15 11:50:00,247.56,247.98,247.33,247.79,14253.0,247.2654,247.6849,247.0357,247.4952,14253.0
2024-11-15 12:00:00,247.88,248.48,247.81,248.28,16479.0,247.5851,248.1844,247.5152,247.9846,16479.0
2024-11-15 12:10:00,248.27,248.27,247.83,247.83,6766.0,247.9746,247.9746,247.5351,247.5351,6766.0
2024-11-15 12:20:00,247.91,247.97,247.22,247.22,17941.0,247.615,247.675,246.9259,246.9259,17941.0
2024-11-15 12:30:00,247.19,247.19,246.96,247.05,9924.0,246.8959,246.8959,246.6662,246.7561,9924.0
2024-11-15 12:40:00,247.11,247.36,246.98,247.31,14912.0,246.816,247.0657,246.6861,247.0157,14912.0
2024-11-15 12:50:00,247.31,247.44,247.06,247.43,10630.0,247.0157,247.1456,246.766,247.1356,10630.0
2024-11-15 13:00:00,247.46,247.77,247.45,247.62,8149.0,247.1656,247.4752,247.1556,247.3254,8149.0
2024-11-15 13:10:00,247.62,247.62,247.22,247.48,12075.0,247.3254,247.3254,246.9259,247.1855,12075.0
2024-11-15 13:20:00,247.48,247.49,247.35,247.42,8279.0,247.1855,247.1955,247.0557,247.1256,8279.0
2024-11-15 13:30:00,247.3,247.73,247.14,247.73,11505.0,247.0058,247.4352,246.8459,247.4352,11505.0
2024-11-15 13:40:00,247.58,247.67,247.44,247.44,3883.0,247.2854,247.3753,247.1456,247.1456,3883.0
2024-11-15 13:50:00,247.39,247.82,247.33,247.37,8397.0,247.0957,247.5251,247.0357,247.0757,8397.0
2024-11-15 14:00:00,247.45,247.84,247.45,247.71,14882.0,247.1556,247.5451,247.1556,247.4153,14882.0
2024-11-15 14:10:00,247.72,247.74,247.46,247.53,8306.0,247.4253,247.4452,247.1656,247.2355,8306.0
2024-11-15 14:20:00,247.6,247.69,247.43,247.43,8973.0,247.3054,247.3953,247.1356,247.1356,8973.0
2024-11-15 14:30:00,247.44,247.74,247.37,247.67,13317.0,247.1456,247.4452,247.0757,247.3753,13317.0
2024-11-15 14:40:00,247.74,248.12,247.73,248.09,13878.0,247.4452,247.8248,247.4352,247.7948,13878.0
2024-11-15 14:50:00,248.09,248.1,247.71,247.75,11484.0,247.7948,247.8048,247.4153,247.4552,11484.0
2024-11-15 15:00:00,247.81,248.03,247.68,247.82,11191.0,247.5152,247.7349,247.3853,247.5251,11191.0
2024-11-15 15:10:00,247.85,248.38,247.78,248.3,19825.0,247.5551,248.0845,247.4852,248.0046,19825.0
2024-11-15 15:20:00,248.38,248.44,248.18,248.22,13934.0,248.0845,248.1444,247.8847,247.9247,13934.0
2024-11-15 15:30:00,248.22,248.38,248.16,248.37,16275.0,247.9247,248.0845,247.8647,248.0745,16275.0
2024-11-15 15:40:00,248.37,248.66,248.14,248.14,22317.0,248.0745,248.3641,247.8448,247.8448,22317.0
2024-11-15 15:50:00,248.29,248.57,248.07,248.39,122535.0,247.9946,248.2742,247.7748,248.0945,122535.0
2024-11-18 09:30:00,248.14,248.67,247.58,248.06,23178.0,247.8448,248.3741,247.2854,247.7649,23178.0
2024-11-18 09:40:00,247.78,248.18,247.47,248.0,3307.0,247.4852,247.8847,247.1756,247.7049,3307.0
2024-11-18 09:50:00,247.77,248.13,247.5,247.89,9021.0,247.4752,247.8348,247.2055,247.5951,9021.0
2024-11-18 10:00:00,247.89,248.91,247.89,248.83,10568.0,247.5951,248.6138,247.5951,248.5339,10568.0
2024-11-18 10:10:00,248.72,248.84,248.45,248.72,9649.0,248.4241,248.5439,248.1544,248.4241,9649.0
2024-11-18 10:20:00,248.72,248.96,248.61,248.94,13429.0,248.4241,248.6638,248.3142,248.6438,13429.0
2024-11-18 10:30:00,248.94,249.01,248.49,248.65,6011.0,248.6438,248.7137,248.1943,248.3542,6011.0
2024-11-18 10:40:00,248.69,248.99,248.66,248.95,9384.0,248.3941,248.6937,248.3641,248.6538,9384.0
2024-11-18 10:50:00,249.02,249.4,248.68,249.35,17106.0,248.7237,249.1033,248.3841,249.0533,17106.0
2024-11-18 11:00:00,249.35,249.49,249.14,249.14,12447.0,249.0533,249.1932,248.8436,248.8436,12447.0
2024-11-18 11:10:00,249.14,249.47,248.79,249.26,11049.0,248.8436,249.1732,248.494,248.9634,11049.0
2024-11-18 11:20:00,249.34,249.73,249.27,249.32,7005.0,249.0433,249.4329,248.9734,249.0234,7005.0
2024-11-18 11:30:00,249.35,249.49,249.24,249.42,7053.0,249.0533,249.1932,248.9435,249.1232,7053.0
2024-11-18 11:40:00,249.42,249.57,249.36,249.55,9991.0,249.1232,249.2731,249.0633,249.2531,9991.0
2024-11-18 11:50:00,249.55,249.56,249.14,249.28,17068.0,249.2531,249.2631,248.8436,248.9834,17068.0
2024-11-18 12:00:00,249.18,249.3,249.15,249.15,11120.0,248.8835,249.0034,248.8536,248.8536,11120.0
2024-11-18 12:10:00,249.08,249.19,249.03,249.19,5039.0,248.7836,248.8935,248.7337,248.8935,5039.0
2024-11-18 12:20:00,249.24,249.43,249.18,249.37,7285.0,248.9435,249.1332,248.8835,249.0733,7285.0
2024-11-18 12:30:00,249.4,249.55,249.36,249.55,3564.0,249.1033,249.2531,249.0633,249.2531,3564.0
2024-11-18 12:40:00,249.56,249.59,249.33,249.35,9188.0,249.2631,249.293,249.0333,249.0533,9188.0
2024-11-18 12:50:00,249.34,249.67,249.29,249.52,15198.0,249.0433,249.3729,248.9934,249.2231,15198.0
2024-11-18 13:00:00,249.47,249.55,249.37,249.38,15763.0,249.1732,249.2531,249.0733,249.0833,15763.0
2024-11-18 13:10:00,249.38,249.5,249.32,249.48,3171.0,249.0833,249.2031,249.0234,249.1832,3171.0
2024-11-18 13:20:00,249.39,249.44,249.25,249.31,6900.0,249.0933,249.1432,248.9534,249.0134,6900.0
2024-11-18 13:30:00,249.19,249.55,249.19,249.53,4097.0,248.8935,249.2531,248.8935,249.2331,4097.0
2024-11-18 13:40:00,249.53,249.53,249.17,249.25,12306.0,249.2331,249.2331,248.8735,248.9534,12306.0
2024-11-18 13:50:00,249.32,249.5,249.27,249.5,6151.0,249.0234,249.2031,248.9734,249.2031,6151.0
2024-11-18 14:00:00,249.37,249.37,249.14,249.19,7397.0,249.0733,249.0733,248.8436,248.8935,7397.0
2024-11-18 14:10:00,249.22,249.4,249.13,249.38,8118.0,248.9235,249.1033,248.8336,249.0833,8118.0
2024-11-18 14:20:00,249.28,249.36,249.18,249.26,8869.0,248.9834,249.0633,248.8835,248.9634,8869.0
2024-11-18 14:30:00,249.23,249.29,249.11,249.25,12698.0,248.9335,248.9934,248.8136,248.9534,12698.0
2024-11-18 14:40:00,249.24,249.57,249.23,249.48,5381.0,248.9435,249.2731,248.9335,249.1832,5381.0
2024-11-18 14:50:00,249.52,249.83,249.52,249.75,7461.0,249.2231,249.5327,249.2231,249.4528,7461.0
2024-11-18 15:00:00,249.75,249.85,249.5,249.5,8562.0,249.4528,249.5527,249.2031,249.2031,8562.0
2024-11-18 15:10:00,249.5,249.69,249.47,249.62,6889.0,249.2031,249.3929,249.1732,249.323,6889.0
2024-11-18 15:20:00,249.62,249.67,249.53,249.61,5983.0,249.323,249.3729,249.2331,249.313,5983.0
2024-11-18 15:30:00,249.55,249.6,249.25,249.27,12132.0,249.2531,249.303,248.9534,248.9734,12132.0
2024-11-18 15:40:00,249.27,249.41,249.2,249.29,13010.0,248.9734,249.1132,248.9035,248.9934,13010.0
2024-11-18 15:50:00,249.28,249.33,248.75,249.06,73372.0,248.9834,249.0333,248.454,248.7637,73372.0
2024-11-19 09:30:00,246.3,246.84,245.74,246.6,14670.0,246.0069,246.5463,245.4476,246.3066,14670.0
2024-11-19 09:40:00,246.55,246.72,245.87,246.28,21006.0,246.2567,246.4264,245.5775,245.987,21006.0
2024-11-19 09:50:00,246.28,246.5,245.82,246.48,9419.0,245.987,246.2067,245.5275,246.1867,9419.0
2024-11-19 10:00:00,246.37,246.53,245.97,246.38,13524.0,246.0769,246.2367,245.6773,246.0869,13524.0
2024-11-19 10:10:00,246.38,246.53,246.08,246.53,8270.0,246.0869,246.2367,245.7872,246.2367,8270.0
2024-11-19 10:20:00,246.46,246.6,246.13,246.37,14587.0,246.1668,246.3066,245.8372,246.0769,14587.0
2024-11-19 10:30:00,246.44,246.94,246.33,246.82,18259.0,246.1468,246.6462,246.0369,246.5263,18259.0
2024-11-19 10:40:00,246.87,247.32,246.6,247.25,10200.0,246.5763,247.0257,246.3066,246.9558,10200.0
2024-11-19 10:50:00,247.44,247.88,247.27,247.83,7162.0,247.1456,247.5851,246.9758,247.5351,7162.0
2024-11-19 11:00:00,247.81,248.19,247.8,248.12,6687.0,247.5152,247.8947,247.5052,247.8248,6687.0
2024-11-19 11:10:00,248.26,248.33,247.97,248.08,10133.0,247.9646,248.0345,247.675,247.7848,10133.0
2024-11-19 11:20:00,248.08,248.55,247.94,248.52,12259.0,247.7848,248.2543,247.645,248.2243,12259.0
2024-11-19 11:30:00,248.51,248.93,248.31,248.68,14286.0,248.2143,248.6338,248.0146,248.3841,14286.0
2024-11-19 11:40:00,248.7,248.79,248.52,248.59,13618.0,248.4041,248.494,248.2243,248.2942,13618.0
2024-11-19 11:50:00,248.58,248.92,248.51,248.81,12078.0,248.2842,248.6238,248.2143,248.514,12078.0
2024-11-19 12:00:00,248.77,249.13,248.69,249.13,4802.0,248.474,248.8336,248.3941,248.8336,4802.0
2024-11-19 12:10:00,249.13,249.47,249.1,249.43,4566.0,248.8336,249.1732,248.8036,249.1332,4566.0
2024-11-19 12:20:00,249.38,249.42,249.02,249.26,5802.0,249.0833,249.1232,248.7237,248.9634,5802.0
2024-11-19 12:30:00,249.26,249.42,249.24,249.34,3776.0,248.9634,249.1232,248.9435,249.0433,3776.0
2024-11-19 12:40:00,249.36,249.43,249.08,249.15,3464.0,249.0633,249.1332,248.7836,248.8536,3464.0
2024-11-19 12:50:00,249.15,249.38,249.15,249.3,5325.0,248.8536,249.0833,248.8536,249.0034,5325.0
2024-11-19 13:00:00,249.2,249.27,248.98,249.24,10845.0,248.9035,248.9734,248.6838,248.9435,10845.0
2024-11-19 13:10:00,249.26,249.66,249.22,249.41,6219.0,248.9634,249.363,248.9235,249.1132,6219.0
2024-11-19 13:20:00,249.37,249.59,249.33,249.58,4824.0,249.0733,249.293,249.0333,249.283,4824.0
2024-11-19 13:30:00,249.58,249.58,249.35,249.36,7575.0,249.283,249.283,249.0533,249.0633,7575.0
2024-11-19 13:40:00,249.36,249.78,249.29,249.76,7025.0,249.0633,249.4828,248.9934,249.4628,7025.0
2024-11-19 13:50:00,249.7,249.79,249.59,249.7,5730.0,249.4029,249.4928,249.293,249.4029,5730.0
2024-11-19 14:00:00,249.76,249.93,249.55,249.88,8080.0,249.4628,249.6326,249.2531,249.5827,8080.0
2024-11-19 14:10:00,249.86,249.86,249.55,249.55,4105.0,249.5627,249.5627,249.2531,249.2531,4105.0
2024-11-19 14:20:00,249.55,249.7,249.55,249.64,4139.0,249.2531,249.4029,249.2531,249.343,4139.0
2024-11-19 14:30:00,249.49,249.58,249.23,249.41,13391.0,249.1932,249.283,248.9335,249.1132,13391.0
2024-11-19 14:40:00,249.46,249.48,249.29,249.4,3538.0,249.1632,249.1832,248.9934,249.1033,3538.0
2024-11-19 14:50:00,249.39,249.59,249.39,249.51,6754.0,249.0933,249.293,249.0933,249.2131,6754.0
2024-11-19 15:00:00,249.54,249.59,249.31,249.49,10414.0,249.2431,249.293,249.0134,249.1932,10414.0
2024-11-19 15:10:00,249.47,249.66,249.25,249.59,8509.0,249.1732,249.363,248.9534,249.293,8509.0
2024-11-19 15:20:00,249.59,249.92,249.56,249.92,19213.0,249.293,249.6226,249.2631,249.6226,19213.0
2024-11-19 15:30:00,249.91,249.99,249.79,249.89,10943.0,249.6127,249.6926,249.4928,249.5927,10943.0
2024-11-19 15:40:00,249.84,250.18,249.84,250.18,22020.0,249.5427,249.8823,249.5427,249.8823,22020.0
2024-11-19 15:50:00,250.0,250.08,249.59,249.79,69630.0,249.7025,249.7825,249.293,249.4928,69630.0
2024-11-20 09:30:00,250.0,250.6,248.75,249.1,20937.0,249.7025,250.3018,248.454,248.8036,20937.0
2024-11-20 09:40:00,249.48,249.51,248.51,248.51,8899.0,249.1832,249.2131,248.2143,248.2143,8899.0
2024-11-20 09:50:00,248.49,248.77,248.13,248.52,8566.0,248.1943,248.474,247.8348,248.2243,8566.0
2024-11-20 10:00:00,248.68,249.18,248.67,248.9,9760.0,248.3841,248.8835,248.3741,248.6039,9760.0
2024-11-20 10:10:00,248.81,248.83,248.37,248.72,7081.0,248.514,248.5339,248.0745,248.4241,7081.0
2024-11-20 10:20:00,248.63,248.87,248.29,248.72,18407.0,248.3342,248.5739,247.9946,248.4241,18407.0
2024-11-20 10:30:00,248.69,249.44,248.57,249.44,5350.0,248.3941,249.1432,248.2742,249.1432,5350.0
2024-11-20 10:40:00,249.44,249.44,248.99,249.16,5585.0,249.1432,249.1432,248.6937,248.8635,5585.0
2024-11-20 10:50:00,249.1,249.17,248.75,248.76,6997.0,248.8036,248.8735,248.454,248.464,6997.0
2024-11-20 11:00:00,248.76,248.89,248.28,248.34,8539.0,248.464,248.5939,247.9846,248.0445,8539.0
2024-11-20 11:10:00,248.34,248.78,248.34,248.6,8343.0,248.0445,248.484,248.0445,248.3042,8343.0
2024-11-20 11:20:00,248.76,248.88,248.5,248.5,7208.0,248.464,248.5839,248.2043,248.2043,7208.0
2024-11-20 11:30:00,248.46,248.72,248.24,248.68,8672.0,248.1644,248.4241,247.9446,248.3841,8672.0
2024-11-20 11:40:00,248.68,248.97,248.63,248.87,10013.0,248.3841,248.6738,248.3342,248.5739,10013.0
2024-11-20 11:50:00,248.87,249.24,248.87,249.16,5633.0,248.5739,248.9435,248.5739,248.8635,5633.0
2024-11-20 12:00:00,249.16,249.24,248.95,249.03,6807.0,248.8635,248.9435,248.6538,248.7337,6807.0
2024-11-20 12:10:00,249.02,249.03,248.72,248.73,8129.0,248.7237,248.7337,248.4241,248.4341,8129.0
2024-11-20 12:20:00,248.75,249.0,248.43,248.99,9552.0,248.454,248.7037,248.1344,248.6937,9552.0
2024-11-20 12:30:00,248.93,249.28,248.93,249.22,7803.0,248.6338,248.9834,248.6338,248.9235,7803.0
2024-11-20 12:40:00,249.19,249.34,249.11,249.11,5495.0,248.8935,249.0433,248.8136,248.8136,5495.0
2024-11-20 12:50:00,249.16,249.34,248.92,248.93,3625.0,248.8635,249.0433,248.6238,248.6338,3625.0
2024-11-20 13:00:00,248.93,248.94,248.72,248.78,2198.0,248.6338,248.6438,248.4241,248.484,2198.0
2024-11-20 13:10:00,248.86,249.21,248.86,248.91,6352.0,248.5639,248.9135,248.5639,248.6138,6352.0
2024-11-20 13:20:00,248.87,249.13,248.71,249.0,3702.0,248.5739,248.8336,248.4141,248.7037,3702.0
2024-11-20 13:30:00,249.02,249.07,248.79,248.79,4277.0,248.7237,248.7737,248.494,248.494,4277.0
2024-11-20 13:40:00,248.73,248.87,248.69,248.8,2764.0,248.4341,248.5739,248.3941,248.504,2764.0
2024-11-20 13:50:00,248.77,248.85,248.71,248.77,4954.0,248.474,248.5539,248.4141,248.474,4954.0
2024-11-20 14:00:00,248.77,248.77,248.56,248.69,4962.0,248.474,248.474,248.2643,248.3941,4962.0
2024-11-20 14:10:00,248.67,248.89,248.57,248.88,3283.0,248.3741,248.5939,248.2742,248.5839,3283.0
2024-11-20 14:20:00,248.91,249.03,248.72,248.99,4870.0,248.6138,248.7337,248.4241,248.6937,4870.0
2024-11-20 14:30:00,248.88,248.88,248.52,248.55,6592.0,248.5839,248.5839,248.2243,248.2543,6592.0
2024-11-20 14:40:00,248.59,248.84,248.54,248.84,6982.0,248.2942,248.5439,248.2443,248.5439,6982.0
2024-11-20 14:50:00,248.87,249.06,248.69,248.94,17101.0,248.5739,248.7637,248.3941,248.6438,17101.0
2024-11-20 15:00:00,248.93,248.98,248.73,248.88,4890.0,248.6338,248.6838,248.4341,248.5839,4890.0
2024-11-20 15:10:00,248.91,249.22,248.91,249.2,6894.0,248.6138,248.9235,248.6138,248.9035,6894.0
2024-11-20 15:20:00,249.19,249.34,249.06,249.26,13152.0,248.8935,249.0433,248.7637,248.9634,13152.0
2024-11-20 15:30:00,249.29,249.75,249.29,249.65,8316.0,248.9934,249.4528,248.9934,249.353,8316.0
2024-11-20 15:40:00,249.77,250.38,249.67,250.23,8231.0,249.4728,250.0821,249.3729,249.9323,8231.0
2024-11-20 15:50:00,250.29,250.42,249.95,250.12,51177.0,249.9922,250.122,249.6526,249.8224,51177.0
2024-11-21 09:30:00,251.02,251.36,250.12,250.3,15118.0,250.7213,251.0609,249.8224,250.0022,15118.0
2024-11-21 09:40:00,250.4,251.32,249.78,251.12,12161.0,250.1021,251.021,249.4828,250.8212,12161.0
2024-11-21 09:50:00,251.42,251.55,250.71,251.38,9138.0,251.1209,251.2507,250.4117,251.0809,9138.0
2024-11-21 10:00:00,251.23,251.86,251.2,251.2,6826.0,250.9311,251.5603,250.9011,250.9011,6826.0
2024-11-21 10:10:00,251.2,252.2,251.2,251.91,8002.0,250.9011,251.8999,250.9011,251.6103,8002.0
2024-11-21 10:20:00,252.17,252.41,251.53,251.87,6008.0,251.87,252.1097,251.2307,251.5703,6008.0
2024-11-21 10:30:00,251.87,252.04,251.59,251.86,6305.0,251.5703,251.7401,251.2907,251.5603,6305.0
2024-11-21 10:40:00,251.85,252.34,251.77,252.25,6644.0,251.5503,252.0398,251.4704,251.9499,6644.0
2024-11-21 10:50:00,252.24,252.36,251.97,252.18,8206.0,251.9399,252.0597,251.6702,251.88,8206.0
2024-11-21 11:00:00,252.2,252.27,251.92,251.92,6335.0,251.8999,251.9698,251.6203,251.6203,6335.0
2024-11-21 11:10:00,251.94,252.02,251.68,251.81,6282.0,251.6402,251.7201,251.3805,251.5104,6282.0
2024-11-21 11:20:00,251.81,252.2,251.75,251.93,12793.0,251.5104,251.8999,251.4505,251.6303,12793.0
2024-11-21 11:30:00,251.87,252.29,251.76,252.05,23742.0,251.5703,251.9898,251.4605,251.7501,23742.0
2024-11-21 11:40:00,252.12,252.15,251.11,251.11,43692.0,251.82,251.85,250.8112,250.8112,43692.0
2024-11-21 11:50:00,251.3,251.56,250.97,251.01,85829.0,251.001,251.2607,250.6714,250.7113,85829.0
2024-11-21 12:00:00,251.01,251.01,250.23,250.64,8531.0,250.7113,250.7113,249.9323,250.3418,8531.0
2024-11-21 12:10:00,250.64,250.64,250.37,250.59,2866.0,250.3418,250.3418,250.0721,250.2918,2866.0
2024-11-21 12:20:00,250.66,250.93,250.56,250.93,6326.0,250.3618,250.6314,250.2619,250.6314,6326.0
2024-11-21 12:30:00,251.0,251.15,250.86,251.07,2005.0,250.7014,250.8512,250.5615,250.7713,2005.0
2024-11-21 12:40:00,250.99,251.09,250.89,251.09,5924.0,250.6914,250.7912,250.5915,250.7912,5924.0
2024-11-21 12:50:00,251.03,251.26,250.94,251.11,7175.0,250.7313,250.961,250.6414,250.8112,7175.0
2024-11-21 13:00:00,251.18,251.4,251.04,251.28,6163.0,250.8811,251.1009,250.7413,250.981,6163.0
2024-11-21 13:10:00,251.25,251.37,250.99,251.15,7572.0,250.9511,251.0709,250.6914,250.8512,7572.0
2024-11-21 13:20:00,251.13,251.34,251.02,251.22,10860.0,250.8312,251.041,250.7213,250.9211,10860.0
2024-11-21 13:30:00,251.08,251.22,250.95,251.09,8481.0,250.7813,250.9211,250.6514,250.7912,8481.0
2024-11-21 13:40:00,251.03,251.24,251.03,251.2,4671.0,250.7313,250.9411,250.7313,250.9011,4671.0
2024-11-21 13:50:00,251.14,251.58,251.12,251.43,16646.0,250.8412,251.2807,250.8212,251.1308,16646.0
2024-11-21 14:00:00,251.43,251.5,251.12,251.19,19082.0,251.1308,251.2008,250.8212,250.8911,19082.0
2024-11-21 14:10:00,251.19,251.4,251.07,251.28,7386.0,250.8911,251.1009,250.7713,250.981,7386.0
2024-11-21 14:20:00,251.21,251.38,251.21,251.31,5699.0,250.9111,251.0809,250.9111,251.011,5699.0
2024-11-21 14:30:00,251.37,251.38,251.12,251.13,3746.0,251.0709,251.0809,250.8212,250.8312,3746.0
2024-11-21 14:40:00,251.08,251.08,250.92,250.97,3422.0,250.7813,250.7813,250.6215,250.6714,3422.0
2024-11-21 14:50:00,250.89,251.66,250.83,251.59,7550.0,250.5915,251.3606,250.5316,251.2907,7550.0
2024-11-21 15:00:00,251.66,251.7,251.52,251.64,5086.0,251.3606,251.4005,251.2207,251.3406,5086.0
2024-11-21 15:10:00,251.7,251.84,251.64,251.71,5266.0,251.4005,251.5404,251.3406,251.4105,5266.0
2024-11-21 15:20:00,251.71,251.92,251.67,251.91,7221.0,251.4105,251.6203,251.3706,251.6103,7221.0
2024-11-21 15:30:00,251.94,252.05,251.7,251.88,12589.0,251.6402,251.7501,251.4005,251.5803,12589.0
2024-11-21 15:40:00,251.89,252.14,251.82,252.02,7112.0,251.5903,251.84,251.5204,251.7201,7112.0
2024-11-21 15:50:00,252.02,252.24,251.57,251.73,58019.0,251.7201,251.9399,251.2707,251.4305,58019.0
2024-11-22 09:30:00,251.86,252.7,251.28,251.89,10710.0,251.5603,252.3993,250.981,251.5903,10710.0
2024-11-22 09:40:00,252.03,253.0,251.87,252.83,26467.0,251.7301,252.699,251.5703,252.5292,26467.0
2024-11-22 09:50:00,252.83,253.03,252.39,252.99,6837.0,252.5292,252.7289,252.0897,252.689,6837.0
2024-11-22 10:00:00,253.19,253.19,252.66,252.67,13337.0,252.8888,252.8888,252.3594,252.3694,13337.0
2024-11-22 10:10:00,252.36,252.89,252.32,252.57,4721.0,252.0597,252.5891,252.0198,252.2695,4721.0
2024-11-22 10:20:00,252.57,252.74,252.22,252.45,9001.0,252.2695,252.4393,251.9199,252.1496,9001.0
2024-11-22 10:30:00,252.5,253.4,252.47,253.4,5502.0,252.1996,253.0985,252.1696,253.0985,5502.0
2024-11-22 10:40:00,253.39,253.69,253.09,253.09,10077.0,253.0885,253.3882,252.7889,252.7889,10077.0
2024-11-22 10:50:00,253.2,253.54,253.17,253.4,12462.0,252.8987,253.2383,252.8688,253.0985,12462.0
2024-11-22 11:00:00,253.46,253.46,253.23,253.27,3515.0,253.1584,253.1584,252.9287,252.9687,3515.0
2024-11-22 11:10:00,253.26,253.35,253.07,253.1,6072.0,252.9587,253.0486,252.7689,252.7989,6072.0
2024-11-22 11:20:00,253.12,253.8,253.12,253.21,47196.0,252.8188,253.498,252.8188,252.9087,47196.0
2024-11-22 11:30:00,253.21,253.45,252.88,253.45,36572.0,252.9087,253.1484,252.5791,253.1484,36572.0
2024-11-22 11:40:00,253.46,253.46,253.03,253.26,8827.0,253.1584,253.1584,252.7289,252.9587,8827.0
2024-11-22 11:50:00,253.3,253.55,253.25,253.44,10483.0,252.9986,253.2483,252.9487,253.1385,10483.0
2024-11-22 12:00:00,253.44,253.71,253.35,253.6,6422.0,253.1385,253.4081,253.0486,253.2983,6422.0
2024-11-22 12:10:00,253.66,253.76,253.57,253.58,7018.0,253.3582,253.4581,253.2683,253.2783,7018.0
2024-11-22 12:20:00,253.66,253.66,253.35,253.54,6920.0,253.3582,253.3582,253.0486,253.2383,6920.0
2024-11-22 12:30:00,253.48,253.48,253.26,253.26,10842.0,253.1784,253.1784,252.9587,252.9587,10842.0
2024-11-22 12:40:00,253.26,253.52,253.26,253.52,6303.0,252.9587,253.2184,252.9587,253.2184,6303.0
2024-11-22 12:50:00,253.51,253.61,253.41,253.51,12339.0,253.2084,253.3083,253.1085,253.2084,12339.0
2024-11-22 13:00:00,253.56,253.67,253.51,253.64,7731.0,253.2583,253.3682,253.2084,253.3382,7731.0
2024-11-22 13:10:00,253.64,253.8,253.62,253.67,6636.0,253.3382,253.498,253.3182,253.3682,6636.0
2024-11-22 13:20:00,253.61,253.74,253.59,253.63,6696.0,253.3083,253.4381,253.2883,253.3282,6696.0
2024-11-22 13:30:00,253.58,253.8,253.57,253.71,4298.0,253.2783,253.498,253.2683,253.4081,4298.0
2024-11-22 13:40:00,253.62,253.81,253.55,253.63,5665.0,253.3182,253.508,253.2483,253.3282,5665.0
2024-11-22 13:50:00,253.51,253.59,253.38,253.51,3606.0,253.2084,253.2883,253.0785,253.2084,3606.0
2024-11-22 14:00:00,253.51,253.57,253.46,253.46,7899.0,253.2084,253.2683,253.1584,253.1584,7899.0
2024-11-22 14:10:00,253.43,253.44,252.98,253.33,5880.0,253.1285,253.1385,252.679,253.0286,5880.0
2024-11-22 14:20:00,253.39,253.57,253.39,253.51,5781.0,253.0885,253.2683,253.0885,253.2084,5781.0
2024-11-22 14:30:00,253.61,253.62,253.43,253.48,5914.0,253.3083,253.3182,253.1285,253.1784,5914.0
2024-11-22 14:40:00,253.48,253.55,253.43,253.44,5928.0,253.1784,253.2483,253.1285,253.1385,5928.0
2024-11-22 14:50:00,253.48,253.52,253.4,253.41,7653.0,253.1784,253.2184,253.0985,253.1085,7653.0
2024-11-22 15:00:00,253.33,253.37,253.08,253.29,7415.0,253.0286,253.0685,252.7789,252.9886,7415.0
2024-11-22 15:10:00,253.22,253.29,252.96,253.28,7761.0,252.9187,252.9886,252.659,252.9786,7761.0
2024-11-22 15:20:00,253.3,253.41,253.15,253.41,12645.0,252.9986,253.1085,252.8488,253.1085,12645.0
2024-11-22 15:30:00,253.41,253.41,253.06,253.18,14801.0,253.1085,253.1085,252.7589,252.8788,14801.0
2024-11-22 15:40:00,253.29,253.49,253.21,253.4,11466.0,252.9886,253.1884,252.9087,253.0985,11466.0
2024-11-22 15:50:00,253.34,253.6,252.85,252.91,118339.0,253.0386,253.2983,252.5492,252.6091,118339.0
2024-11-25 09:30:00,255.01,255.13,253.97,254.61,20795.0,254.7066,254.8264,253.6678,254.3071,20795.0
2024-11-25 09:40:00,254.59,254.85,254.38,254.69,30415.0,254.2871,254.5468,254.0773,254.387,30415.0
2024-11-25 09:50:00,254.7,255.01,254.37,254.56,50415.0,254.397,254.7066,254.0673,254.2571,50415.0
2024-11-25 10:00:00,254.32,255.14,254.32,255.14,36703.0,254.0174,254.8364,254.0174,254.8364,36703.0
2024-11-25 10:10:00,255.03,255.34,254.8,255.19,13562.0,254.7266,255.0362,254.4968,254.8864,13562.0
2024-11-25 10:20:00,255.19,255.48,254.92,255.41,21277.0,254.8864,255.176,254.6167,255.1061,21277.0
2024-11-25 10:30:00,255.41,255.42,254.71,254.8,12354.0,255.1061,255.1161,254.4069,254.4968,12354.0
2024-11-25 10:40:00,254.82,255.19,254.79,254.92,10170.0,254.5168,254.8864,254.4868,254.6167,10170.0
2024-11-25 10:50:00,254.93,255.24,254.75,254.96,72515.0,254.6267,254.9363,254.4469,254.6566,72515.0
2024-11-25 11:00:00,255.05,255.12,254.69,254.84,14309.0,254.7465,254.8165,254.387,254.5368,14309.0
2024-11-25 11:10:00,254.8,255.07,254.74,254.81,10848.0,254.4968,254.7665,254.4369,254.5068,10848.0
2024-11-25 11:20:00,254.77,255.0,254.7,254.74,14225.0,254.4669,254.6966,254.397,254.4369,14225.0
2024-11-25 11:30:00,254.74,254.86,254.45,254.56,50047.0,254.4369,254.5568,254.1473,254.2571,50047.0
2024-11-25 11:40:00,254.49,254.65,254.25,254.6,10693.0,254.1872,254.347,253.9475,254.2971,10693.0
2024-11-25 11:50:00,254.63,254.9,254.49,254.56,18718.0,254.327,254.5967,254.1872,254.2571,18718.0
2024-11-25 12:00:00,254.62,254.72,254.51,254.57,5558.0,254.317,254.4169,254.2072,254.2671,5558.0
2024-11-25 12:10:00,254.61,254.67,254.16,254.18,8339.0,254.3071,254.367,253.8576,253.8776,8339.0
2024-11-25 12:20:00,254.13,254.35,253.96,254.1,9467.0,253.8276,254.0474,253.6578,253.7977,9467.0
2024-11-25 12:30:00,254.07,254.15,253.74,253.85,18499.0,253.7677,253.8476,253.4381,253.548,18499.0
2024-11-25 12:40:00,253.85,253.85,253.3,253.41,5215.0,253.548,253.548,252.9986,253.1085,5215.0
2024-11-25 12:50:00,253.5,253.75,253.46,253.66,9872.0,253.1984,253.4481,253.1584,253.3582,9872.0
2024-11-25 13:00:00,253.68,254.06,253.6,253.91,9760.0,253.3782,253.7577,253.2983,253.6079,9760.0
2024-11-25 13:10:00,253.88,254.36,253.88,254.31,10145.0,253.5779,254.0574,253.5779,254.0074,10145.0
2024-11-25 13:20:00,254.39,254.39,254.01,254.11,5074.0,254.0873,254.0873,253.7078,253.8077,5074.0
2024-11-25 13:30:00,254.16,254.18,254.02,254.17,4952.0,253.8576,253.8776,253.7178,253.8676,4952.0
2024-11-25 13:40:00,254.16,254.46,254.02,254.37,4550.0,253.8576,254.1572,253.7178,254.0673,4550.0
2024-11-25 13:50:00,254.4,254.46,254.01,254.18,10118.0,254.0973,254.1572,253.7078,253.8776,10118.0
2024-11-25 14:00:00,254.27,254.28,254.03,254.09,7318.0,253.9675,253.9775,253.7278,253.7877,7318.0
2024-11-25 14:10:00,254.12,254.18,253.97,253.97,5071.0,253.8176,253.8776,253.6678,253.6678,5071.0
2024-11-25 14:20:00,253.97,254.11,253.57,253.99,12645.0,253.6678,253.8077,253.2683,253.6878,12645.0
2024-11-25 14:30:00,253.98,254.09,253.49,253.5,19379.0,253.6778,253.7877,253.1884,253.1984,19379.0
2024-11-25 14:40:00,253.47,254.02,253.47,253.92,16375.0,253.1684,253.7178,253.1684,253.6179,16375.0
2024-11-25 14:50:00,253.92,254.1,253.87,253.87,7659.0,253.6179,253.7977,253.5679,253.5679,7659.0
2024-11-25 15:00:00,253.87,253.97,253.76,253.95,7625.0,253.5679,253.6678,253.4581,253.6478,7625.0
2024-11-25 15:10:00,253.93,253.97,253.41,253.5,17293.0,253.6279,253.6678,253.1085,253.1984,17293.0
2024-11-25 15:20:00,253.43,253.74,253.32,253.66,15622.0,253.1285,253.4381,253.0186,253.3582,15622.0
2024-11-25 15:30:00,253.67,253.81,253.47,253.48,25232.0,253.3682,253.508,253.1684,253.1784,25232.0
2024-11-25 15:40:00,253.48,253.69,253.26,253.37,71665.0,253.1784,253.3882,252.9587,253.0685,71665.0
2024-11-25 15:50:00,253.34,253.76,253.1,253.64,150006.0,253.0386,253.4581,252.7989,253.3382,150006.0
2024-11-26 09:30:00,253.73,254.51,253.13,253.2,17770.0,253.4281,254.2072,252.8288,252.8987,17770.0
2024-11-26 09:40:00,253.1,253.62,252.87,252.87,6475.0,252.7989,253.3182,252.5691,252.5691,6475.0
2024-11-26 09:50:00,252.9,253.58,252.7,253.31,11835.0,252.5991,253.2783,252.3993,253.0086,11835.0
2024-11-26 10:00:00,253.36,253.61,253.12,253.28,7137.0,253.0585,253.3083,252.8188,252.9786,7137.0
2024-11-26 10:10:00,253.28,253.28,252.65,252.65,6768.0,252.9786,252.9786,252.3494,252.3494,6768.0
2024-11-26 10:20:00,252.78,252.97,252.63,252.86,8168.0,252.4792,252.669,252.3294,252.5591,8168.0
2024-11-26 10:30:00,252.59,252.77,252.38,252.76,7503.0,252.2895,252.4693,252.0797,252.4593,7503.0
2024-11-26 10:40:00,252.63,253.28,252.63,253.19,8780.0,252.3294,252.9786,252.3294,252.8888,8780.0
2024-11-26 10:50:00,253.18,253.46,253.11,253.36,15746.0,252.8788,253.1584,252.8088,253.0585,15746.0
2024-11-26 11:00:00,253.45,253.58,253.13,253.16,3692.0,253.1484,253.2783,252.8288,252.8588,3692.0
2024-11-26 11:10:00,253.1,253.13,252.78,253.01,8632.0,252.7989,252.8288,252.4792,252.709,8632.0
2024-11-26 11:20:00,253.05,253.19,252.83,252.95,8545.0,252.7489,252.8888,252.5292,252.649,8545.0
2024-11-26 11:30:00,252.95,253.1,252.83,252.97,7487.0,252.649,252.7989,252.5292,252.669,7487.0
2024-11-26 11:40:00,252.97,253.02,252.79,252.79,3359.0,252.669,252.719,252.4892,252.4892,3359.0
2024-11-26 11:50:00,252.79,252.84,252.59,252.68,5028.0,252.4892,252.5392,252.2895,252.3794,5028.0
2024-11-26 12:00:00,252.59,252.59,252.24,252.52,6168.0,252.2895,252.2895,251.9399,252.2195,6168.0
2024-11-26 12:10:00,252.43,252.53,252.31,252.31,5908.0,252.1297,252.2295,252.0098,252.0098,5908.0
2024-11-26 12:20:00,252.24,252.36,252.15,252.36,4604.0,251.9399,252.0597,251.85,252.0597,4604.0
2024-11-26 12:30:00,252.36,252.36,252.14,252.18,2417.0,252.0597,252.0597,251.84,251.88,2417.0
2024-11-26 12:40:00,252.18,252.24,252.12,252.19,3339.0,251.88,251.9399,251.82,251.8899,3339.0
2024-11-26 12:50:00,252.19,252.19,251.93,252.03,9371.0,251.8899,251.8899,251.6303,251.7301,9371.0
2024-11-26 13:00:00,252.01,252.51,252.01,252.51,9933.0,251.7102,252.2096,251.7102,252.2096,9933.0
2024-11-26 13:10:00,252.55,252.92,252.41,252.92,10577.0,252.2495,252.6191,252.1097,252.6191,10577.0
2024-11-26 13:20:00,252.87,252.93,252.63,252.63,5644.0,252.5691,252.6291,252.3294,252.3294,5644.0
2024-11-26 13:30:00,252.6,252.73,252.33,252.43,5617.0,252.2995,252.4293,252.0298,252.1297,5617.0
2024-11-26 13:40:00,252.44,252.53,252.44,252.47,2137.0,252.1396,252.2295,252.1396,252.1696,2137.0
2024-11-26 13:50:00,252.44,252.46,252.18,252.24,7714.0,252.1396,252.1596,251.88,251.9399,7714.0
2024-11-26 14:00:00,252.19,252.65,252.18,252.22,10768.0,251.8899,252.3494,251.88,251.9199,10768.0
2024-11-26 14:10:00,252.28,252.45,252.16,252.18,23593.0,251.9798,252.1496,251.86,251.88,23593.0
2024-11-26 14:20:00,252.29,252.73,252.26,252.59,6768.0,251.9898,252.4293,251.9599,252.2895,6768.0
2024-11-26 14:30:00,252.51,252.74,252.46,252.67,7765.0,252.2096,252.4393,252.1596,252.3694,7765.0
2024-11-26 14:40:00,252.68,252.8,252.47,252.57,9319.0,252.3794,252.4992,252.1696,252.2695,9319.0
2024-11-26 14:50:00,252.57,252.57,252.33,252.4,10054.0,252.2695,252.2695,252.0298,252.0997,10054.0
2024-11-26 15:00:00,252.4,252.58,252.39,252.54,14452.0,252.0997,252.2795,252.0897,252.2395,14452.0
2024-11-26 15:10:00,252.55,252.71,252.45,252.66,16663.0,252.2495,252.4093,252.1496,252.3594,16663.0
2024-11-26 15:20:00,252.64,252.75,252.53,252.56,13172.0,252.3394,252.4493,252.2295,252.2595,13172.0
2024-11-26 15:30:00,252.57,252.66,252.5,252.61,14726.0,252.2695,252.3594,252.1996,252.3094,14726.0
2024-11-26 15:40:00,252.65,253.0,252.63,252.96,26610.0,252.3494,252.699,252.3294,252.659,26610.0
2024-11-26 15:50:00,252.99,253.12,252.79,252.93,151104.0,252.689,252.8188,252.4892,252.6291,151104.0
2024-11-27 09:30:00,250.96,252.65,250.96,252.0,22944.0,250.6614,252.3494,250.6614,251.7002,22944.0
2024-11-27 09:40:00,252.13,252.35,251.55,251.92,11540.0,251.83,252.0498,251.2507,251.6203,11540.0
2024-11-27 09:50:00,251.87,252.17,251.83,251.87,13158.0,251.5703,251.87,251.5304,251.5703,13158.0
2024-11-27 10:00:00,251.88,252.12,251.84,251.84,11293.0,251.5803,251.82,251.5404,251.5404,11293.0
2024-11-27 10:10:00,251.69,251.85,251.44,251.75,11410.0,251.3905,251.5503,251.1408,251.4505,11410.0
2024-11-27 10:20:00,251.63,251.73,251.3,251.3,2984.0,251.3306,251.4305,251.001,251.001,2984.0
2024-11-27 10:30:00,251.27,251.6,250.82,250.87,7823.0,250.971,251.3006,250.5216,250.5715,7823.0
2024-11-27 10:40:00,250.86,251.04,250.76,250.78,7202.0,250.5615,250.7413,250.4616,250.4816,7202.0
2024-11-27 10:50:00,250.81,251.34,250.8,251.28,4151.0,250.5116,251.041,250.5016,250.981,4151.0
2024-11-27 11:00:00,251.23,251.25,251.03,251.12,3792.0,250.9311,250.9511,250.7313,250.8212,3792.0
2024-11-27 11:10:00,251.03,251.18,250.74,250.85,7987.0,250.7313,250.8811,250.4417,250.5515,7987.0
2024-11-27 11:20:00,250.74,250.96,250.47,250.94,13915.0,250.4417,250.6614,250.172,250.6414,13915.0
2024-11-27 11:30:00,250.94,251.06,250.72,251.04,7893.0,250.6414,250.7613,250.4217,250.7413,7893.0
2024-11-27 11:40:00,251.1,251.11,250.86,250.92,4952.0,250.8012,250.8112,250.5615,250.6215,4952.0
2024-11-27 11:50:00,250.91,250.95,250.45,250.47,13610.0,250.6115,250.6514,250.152,250.172,13610.0
2024-11-27 12:00:00,250.49,250.49,250.14,250.27,6921.0,250.192,250.192,249.8424,249.9722,6921.0
2024-11-27 12:10:00,250.34,250.34,250.07,250.08,7614.0,250.0421,250.0421,249.7725,249.7825,7614.0
2024-11-27 12:20:00,250.18,250.42,250.14,250.42,8527.0,249.8823,250.122,249.8424,250.122,8527.0
2024-11-27 12:30:00,250.42,250.42,249.95,250.14,4947.0,250.122,250.122,249.6526,249.8424,4947.0
2024-11-27 12:40:00,250.15,250.18,249.93,250.08,6397.0,249.8524,249.8823,249.6326,249.7825,6397.0
2024-11-27 12:50:00,250.12,250.37,250.05,250.31,7010.0,249.8224,250.0721,249.7525,250.0122,7010.0
2024-11-27 13:00:00,250.31,250.31,250.21,250.23,1903.0,250.0122,250.0122,249.9123,249.9323,1903.0
2024-11-27 13:10:00,250.2,250.26,250.0,250.0,5654.0,249.9023,249.9622,249.7025,249.7025,5654.0
2024-11-27 13:20:00,250.02,250.11,249.99,250.03,6607.0,249.7225,249.8124,249.6926,249.7325,6607.0
2024-11-27 13:30:00,250.03,250.03,249.91,249.94,5760.0,249.7325,249.7325,249.6127,249.6426,5760.0
2024-11-27 13:40:00,249.96,249.96,249.78,249.84,14010.0,249.6626,249.6626,249.4828,249.5427,14010.0
2024-11-27 13:50:00,249.84,250.02,249.71,249.95,24512.0,249.5427,249.7225,249.4129,249.6526,24512.0
2024-11-27 14:00:00,249.97,250.31,249.94,250.29,24537.0,249.6726,250.0122,249.6426,249.9922,24537.0
2024-11-27 14:10:00,250.24,250.4,250.0,250.34,13547.0,249.9423,250.1021,249.7025,250.0421,13547.0
2024-11-27 14:20:00,250.4,250.5,250.3,250.3,9976.0,250.1021,250.202,250.0022,250.0022,9976.0
2024-11-27 14:30:00,250.39,250.39,250.19,250.31,4809.0,250.0921,250.0921,249.8923,250.0122,4809.0
2024-11-27 14:40:00,250.33,250.45,250.27,250.27,3555.0,250.0322,250.152,249.9722,249.9722,3555.0
2024-11-27 14:50:00,250.21,250.28,250.15,250.28,5476.0,249.9123,249.9822,249.8524,249.9822,5476.0
2024-11-27 15:00:00,250.3,250.57,250.24,250.55,5438.0,250.0022,250.2719,249.9423,250.2519,5438.0
2024-11-27 15:10:00,250.61,250.73,250.41,250.44,15579.0,250.3118,250.4317,250.1121,250.142,15579.0
2024-11-27 15:20:00,250.51,250.81,250.5,250.8,5572.0,250.2119,250.5116,250.202,250.5016,5572.0
2024-11-27 15:30:00,250.74,250.86,250.59,250.59,7873.0,250.4417,250.5615,250.2918,250.2918,7873.0
2024-11-27 15:40:00,250.61,250.68,250.39,250.56,8474.0,250.3118,250.3817,250.0921,250.2619,8474.0
2024-11-27 15:50:00,250.52,250.52,250.18,250.48,105443.0,250.2219,250.2219,249.8823,250.182,105443.0
2024-11-29 09:30:00,251.46,252.41,251.13,252.41,25070.0,251.1608,252.1097,250.8312,252.1097,25070.0
2024-11-29 09:40:00,252.31,253.08,252.3,253.0,18805.0,252.0098,252.7789,251.9998,252.699,18805.0
2024-11-29 09:50:00,252.89,252.98,252.14,252.82,16684.0,252.5891,252.679,251.84,252.5192,16684.0
2024-11-29 10:00:00,252.86,253.35,252.81,253.29,21645.0,252.5591,253.0486,252.5092,252.9886,21645.0
2024-11-29 10:10:00,253.35,253.82,253.29,253.65,23011.0,253.0486,253.518,252.9886,253.3482,23011.0
2024-11-29 10:20:00,253.65,253.7,253.23,253.37,10031.0,253.3482,253.3981,252.9287,253.0685,10031.0
2024-11-29 10:30:00,253.43,253.8,253.28,253.66,17567.0,253.1285,253.498,252.9786,253.3582,17567.0
2024-11-29 10:40:00,253.65,253.77,253.45,253.77,12119.0,253.3482,253.4681,253.1484,253.4681,12119.0
2024-11-29 10:50:00,253.76,254.03,253.7,253.89,11784.0,253.4581,253.7278,253.3981,253.5879,11784.0
2024-11-29 11:00:00,253.89,253.95,253.47,253.62,17792.0,253.5879,253.6478,253.1684,253.3182,17792.0
2024-11-29 11:10:00,253.65,253.77,253.26,253.63,38010.0,253.3482,253.4681,252.9587,253.3282,38010.0
2024-11-29 11:20:00,253.72,253.85,253.51,253.71,15426.0,253.4181,253.548,253.2084,253.4081,15426.0
2024-11-29 11:30:00,253.69,253.78,253.4,253.47,27398.0,253.3882,253.478,253.0985,253.1684,27398.0
2024-11-29 11:40:00,253.48,253.97,253.47,253.62,24931.0,253.1784,253.6678,253.1684,253.3182,24931.0
2024-11-29 11:50:00,253.63,253.84,253.59,253.62,19459.0,253.3282,253.538,253.2883,253.3182,19459.0
2024-11-29 12:00:00,253.74,254.23,253.73,253.97,20115.0,253.4381,253.9275,253.4281,253.6678,20115.0
2024-11-29 12:10:00,254.02,254.58,254.0,254.52,14049.0,253.7178,254.2771,253.6978,254.2172,14049.0
2024-11-29 12:20:00,254.52,254.74,254.45,254.74,10512.0,254.2172,254.4369,254.1473,254.4369,10512.0
2024-11-29 12:30:00,254.68,254.75,254.43,254.43,9565.0,254.377,254.4469,254.1273,254.1273,9565.0
2024-11-29 12:40:00,254.3,254.47,254.06,254.21,11951.0,253.9974,254.1672,253.7577,253.9075,11951.0
2024-11-29 12:50:00,254.3,254.33,253.18,253.29,54961.0,253.9974,254.0274,252.8788,252.9886,54961.0
2024-12-02 09:30:00,253.44,254.42,253.16,253.27,16854.0,253.1385,254.1173,252.8588,252.9687,16854.0
2024-12-02 09:40:00,253.48,253.85,252.85,252.85,12767.0,253.1784,253.548,252.5492,252.5492,12767.0
2024-12-02 09:50:00,252.85,252.85,251.97,252.32,6161.0,252.5492,252.5492,251.6702,252.0198,6161.0
2024-12-02 10:00:00,252.32,252.32,250.65,250.84,17629.0,252.0198,252.0198,250.3518,250.5415,17629.0
2024-12-02 10:10:00,250.84,251.1,250.75,250.99,13345.0,250.5415,250.8012,250.4517,250.6914,13345.0
2024-12-02 10:20:00,251.07,251.27,250.61,250.61,9400.0,250.7713,250.971,250.3118,250.3118,9400.0
2024-12-02 10:30:00,250.69,250.93,250.56,250.66,8028.0,250.3917,250.6314,250.2619,250.3618,8028.0
2024-12-02 10:40:00,250.61,250.7,250.31,250.31,4972.0,250.3118,250.4017,250.0122,250.0122,4972.0
2024-12-02 10:50:00,250.4,250.67,249.98,250.19,9027.0,250.1021,250.3717,249.6826,249.8923,9027.0
2024-12-02 11:00:00,250.11,250.64,249.6,250.56,9360.0,249.8124,250.3418,249.303,250.2619,9360.0
2024-12-02 11:10:00,250.48,250.58,249.84,250.17,9803.0,250.182,250.2819,249.5427,249.8723,9803.0
2024-12-02 11:20:00,250.21,250.43,249.9,250.27,16483.0,249.9123,250.132,249.6027,249.9722,16483.0
2024-12-02 11:30:00,250.2,250.41,249.98,250.02,8512.0,249.9023,250.1121,249.6826,249.7225,8512.0
2024-12-02 11:40:00,250.15,250.62,250.12,250.57,13516.0,249.8524,250.3218,249.8224,250.2719,13516.0
2024-12-02 11:50:00,250.53,250.55,250.3,250.3,7021.0,250.2319,250.2519,250.0022,250.0022,7021.0
2024-12-02 12:00:00,250.47,250.8,250.26,250.73,19560.0,250.172,250.5016,249.9622,250.4317,19560.0
2024-12-02 12:10:00,250.68,251.03,250.61,250.66,6141.0,250.3817,250.7313,250.3118,250.3618,6141.0
2024-12-02 12:20:00,250.74,250.87,250.5,250.5,9384.0,250.4417,250.5715,250.202,250.202,9384.0
2024-12-02 12:30:00,250.44,250.59,250.3,250.31,4465.0,250.142,250.2918,250.0022,250.0122,4465.0
2024-12-02 12:40:00,250.3,250.48,250.23,250.35,8776.0,250.0022,250.182,249.9323,250.0521,8776.0
2024-12-02 12:50:00,250.33,250.53,250.33,250.5,9209.0,250.0322,250.2319,250.0322,250.202,9209.0
2024-12-02 13:00:00,250.5,250.67,250.43,250.48,4056.0,250.202,250.3717,250.132,250.182,4056.0
2024-12-02 13:10:00,250.39,250.65,250.35,250.54,6052.0,250.0921,250.3518,250.0521,250.2419,6052.0
2024-12-02 13:20:00,250.54,250.64,250.44,250.46,7695.0,250.2419,250.3418,250.142,250.162,7695.0
2024-12-02 13:30:00,250.39,250.52,250.34,250.43,6092.0,250.0921,250.2219,250.0421,250.132,6092.0
2024-12-02 13:40:00,250.43,250.56,250.35,250.55,8039.0,250.132,250.2619,250.0521,250.2519,8039.0
2024-12-02 13:50:00,250.58,250.69,250.44,250.44,4744.0,250.2819,250.3917,250.142,250.142,4744.0
2024-12-02 14:00:00,250.51,250.51,250.28,250.45,12876.0,250.2119,250.2119,249.9822,250.152,12876.0
2024-12-02 14:10:00,250.45,250.45,250.19,250.43,10820.0,250.152,250.152,249.8923,250.132,10820.0
2024-12-02 14:20:00,250.39,250.49,250.36,250.39,1835.0,250.0921,250.192,250.0621,250.0921,1835.0
2024-12-02 14:30:00,250.34,250.79,250.3,250.66,12031.0,250.0421,250.4916,250.0022,250.3618,12031.0
2024-12-02 14:40:00,250.63,250.93,250.62,250.8,10948.0,250.3318,250.6314,250.3218,250.5016,10948.0
2024-12-02 14:50:00,250.84,251.21,250.81,250.97,14357.0,250.5415,250.9111,250.5116,250.6714,14357.0
2024-12-02 15:00:00,250.96,251.04,250.81,250.89,4818.0,250.6614,250.7413,250.5116,250.5915,4818.0
2024-12-02 15:10:00,250.89,251.01,250.78,250.93,8802.0,250.5915,250.7113,250.4816,250.6314,8802.0
2024-12-02 15:20:00,250.96,251.35,250.93,251.17,13704.0,250.6614,251.0509,250.6314,250.8712,13704.0
2024-12-02 15:30:00,251.04,251.13,250.93,251.06,6291.0,250.7413,250.8312,250.6314,250.7613,6291.0
2024-12-02 15:40:00,251.02,251.02,250.45,250.63,15080.0,250.7213,250.7213,250.152,250.3318,15080.0
2024-12-02 15:50:00,250.51,250.7,250.31,250.54,80820.0,250.2119,250.4017,250.0122,250.2419,80820.0
2024-12-03 09:30:00,251.73,251.87,250.05,250.12,17042.0,251.4305,251.5703,249.7525,249.8224,17042.0
2024-12-03 09:40:00,250.26,250.73,249.75,250.26,16155.0,249.9622,250.4317,249.4528,249.9622,16155.0
2024-12-03 09:50:00,250.4,250.96,250.25,250.89,12068.0,250.1021,250.6614,249.9522,250.5915,12068.0
2024-12-03 10:00:00,250.87,251.47,250.77,251.38,15596.0,250.5715,251.1708,250.4716,251.0809,15596.0
2024-12-03 10:10:00,251.37,251.37,250.79,250.81,7557.0,251.0709,251.0709,250.4916,250.5116,7557.0
2024-12-03 10:20:00,250.85,250.91,250.16,250.32,17281.0,250.5515,250.6115,249.8624,250.0222,17281.0
2024-12-03 10:30:00,250.31,250.31,249.79,250.04,22991.0,250.0122,250.0122,249.4928,249.7425,22991.0
2024-12-03 10:40:00,250.02,250.34,249.92,250.13,10851.0,249.7225,250.0421,249.6226,249.8324,10851.0
2024-12-03 10:50:00,250.17,250.29,249.99,250.09,23765.0,249.8723,249.9922,249.6926,249.7924,23765.0
2024-12-03 11:00:00,250.11,250.4,250.03,250.15,11528.0,249.8124,250.1021,249.7325,249.8524,11528.0
2024-12-03 11:10:00,250.15,250.15,249.77,250.12,6616.0,249.8524,249.8524,249.4728,249.8224,6616.0
2024-12-03 11:20:00,250.12,250.5,250.01,250.41,7854.0,249.8224,250.202,249.7125,250.1121,7854.0
2024-12-03 11:30:00,250.35,250.55,250.21,250.34,8135.0,250.0521,250.2519,249.9123,250.0421,8135.0
2024-12-03 11:40:00,250.34,250.35,249.97,249.97,3944.0,250.0421,250.0521,249.6726,249.6726,3944.0
2024-12-03 11:50:00,250.01,250.05,249.72,249.79,10211.0,249.7125,249.7525,249.4229,249.4928,10211.0
2024-12-03 12:00:00,249.81,249.95,249.58,249.92,8917.0,249.5128,249.6526,249.283,249.6226,8917.0
2024-12-03 12:10:00,250.04,250.33,249.99,250.3,6466.0,249.7425,250.0322,249.6926,250.0022,6466.0
2024-12-03 12:20:00,250.32,250.55,250.24,250.55,7265.0,250.0222,250.2519,249.9423,250.2519,7265.0
2024-12-03 12:30:00,250.6,250.72,250.49,250.72,5275.0,250.3018,250.4217,250.192,250.4217,5275.0
2024-12-03 12:40:00,250.72,250.84,250.69,250.82,4833.0,250.4217,250.5415,250.3917,250.5216,4833.0
2024-12-03 12:50:00,250.88,251.1,250.84,251.04,5323.0,250.5815,250.8012,250.5415,250.7413,5323.0
2024-12-03 13:00:00,251.03,251.03,250.84,250.85,4185.0,250.7313,250.7313,250.5415,250.5515,4185.0
2024-12-03 13:10:00,250.94,251.0,250.81,250.81,4633.0,250.6414,250.7014,250.5116,250.5116,4633.0
2024-12-03 13:20:00,250.81,251.04,250.76,250.94,4790.0,250.5116,250.7413,250.4616,250.6414,4790.0
2024-12-03 13:30:00,251.04,251.11,250.73,250.97,6185.0,250.7413,250.8112,250.4317,250.6714,6185.0
2024-12-03 13:40:00,251.01,251.04,250.9,250.94,6512.0,250.7113,250.7413,250.6015,250.6414,6512.0
2024-12-03 13:50:00,251.02,251.2,251.01,251.05,5108.0,250.7213,250.9011,250.7113,250.7513,5108.0
2024-12-03 14:00:00,251.05,251.37,250.95,251.35,7788.0,250.7513,251.0709,250.6514,251.0509,7788.0
2024-12-03 14:10:00,251.28,251.28,251.03,251.19,6826.0,250.981,250.981,250.7313,250.8911,6826.0
2024-12-03 14:20:00,251.19,251.25,251.04,251.25,7510.0,250.8911,250.9511,250.7413,250.9511,7510.0
2024-12-03 14:30:00,251.23,251.3,251.04,251.12,9383.0,250.9311,251.001,250.7413,250.8212,9383.0
2024-12-03 14:40:00,251.07,251.28,251.07,251.22,6110.0,250.7713,250.981,250.7713,250.9211,6110.0
2024-12-03 14:50:00,251.22,251.23,251.14,251.23,7501.0,250.9211,250.9311,250.8412,250.9311,7501.0
2024-12-03 15:00:00,251.23,251.3,251.14,251.16,11329.0,250.9311,251.001,250.8412,250.8612,11329.0
2024-12-03 15:10:00,251.11,251.14,250.91,251.08,7664.0,250.8112,250.8412,250.6115,250.7813,7664.0
2024-12-03 15:20:00,251.01,251.06,250.75,250.89,8647.0,250.7113,250.7613,250.4517,250.5915,8647.0
2024-12-03 15:30:00,250.85,250.89,250.58,250.59,7005.0,250.5515,250.5915,250.2819,250.2918,7005.0
2024-12-03 15:40:00,250.66,250.7,250.34,250.65,17226.0,250.3618,250.4017,250.0421,250.3518,17226.0
2024-12-03 15:50:00,250.56,251.14,250.56,251.01,107125.0,250.2619,250.8412,250.2619,250.7113,107125.0
2024-12-04 09:30:00,250.78,251.41,250.06,250.84,20213.0,250.4816,251.1109,249.7625,250.5415,20213.0
2024-12-04 09:40:00,250.84,250.84,249.82,249.82,14716.0,250.5415,250.5415,249.5228,249.5228,14716.0
2024-12-04 09:50:00,249.79,250.47,249.77,250.47,6375.0,249.4928,250.172,249.4728,250.172,6375.0
2024-12-04 10:00:00,250.5,250.99,250.42,250.91,12437.0,250.202,250.6914,250.122,250.6115,12437.0
2024-12-04 10:10:00,250.88,250.96,250.01,250.01,8479.0,250.5815,250.6614,249.7125,249.7125,8479.0
2024-12-04 10:20:00,250.17,250.54,250.03,250.41,8425.0,249.8723,250.2419,249.7325,250.1121,8425.0
2024-12-04 10:30:00,250.31,250.95,250.31,250.88,15522.0,250.0122,250.6514,250.0122,250.5815,15522.0
2024-12-04 10:40:00,250.76,250.82,250.57,250.57,4838.0,250.4616,250.5216,250.2719,250.2719,4838.0
2024-12-04 10:50:00,250.57,250.9,250.42,250.9,4343.0,250.2719,250.6015,250.122,250.6015,4343.0
2024-12-04 11:00:00,250.9,251.18,250.77,251.16,10091.0,250.6015,250.8811,250.4716,250.8612,10091.0
2024-12-04 11:10:00,251.23,251.93,251.1,251.92,32331.0,250.9311,251.6303,250.8012,251.6203,32331.0
2024-12-04 11:20:00,251.91,252.17,251.74,252.06,14851.0,251.6103,251.87,251.4405,251.7601,14851.0
2024-12-04 11:30:00,252.08,252.59,251.97,252.51,9134.0,251.7801,252.2895,251.6702,252.2096,9134.0
2024-12-04 11:40:00,252.5,252.66,252.21,252.3,15359.0,252.1996,252.3594,251.9099,251.9998,15359.0
2024-12-04 11:50:00,252.3,252.3,252.0,252.09,10041.0,251.9998,251.9998,251.7002,251.7901,10041.0
2024-12-04 12:00:00,252.0,252.14,251.97,252.14,5685.0,251.7002,251.84,251.6702,251.84,5685.0
2024-12-04 12:10:00,252.14,252.16,251.96,252.04,4895.0,251.84,251.86,251.6602,251.7401,4895.0
2024-12-04 12:20:00,252.06,252.3,251.98,252.22,5745.0,251.7601,251.9998,251.6802,251.9199,5745.0
2024-12-04 12:30:00,252.22,252.22,252.0,252.05,6699.0,251.9199,251.9199,251.7002,251.7501,6699.0
2024-12-04 12:40:00,252.03,252.19,251.95,252.08,4083.0,251.7301,251.8899,251.6502,251.7801,4083.0
2024-12-04 12:50:00,252.08,252.22,252.08,252.13,3830.0,251.7801,251.9199,251.7801,251.83,3830.0
2024-12-04 13:00:00,252.08,252.1,251.9,252.01,6076.0,251.7801,251.8,251.6003,251.7102,6076.0
2024-12-04 13:10:00,252.01,252.18,251.97,252.0,6566.0,251.7102,251.88,251.6702,251.7002,6566.0
2024-12-04 13:20:00,251.99,252.05,251.79,252.0,10427.0,251.6902,251.7501,251.4904,251.7002,10427.0
2024-12-04 13:30:00,252.0,252.04,251.68,251.99,6647.0,251.7002,251.7401,251.3805,251.6902,6647.0
2024-12-04 13:40:00,252.05,252.17,252.0,252.13,3379.0,251.7501,251.87,251.7002,251.83,3379.0
2024-12-04 13:50:00,252.14,252.32,252.14,252.24,9912.0,251.84,252.0198,251.84,251.9399,9912.0
2024-12-04 14:00:00,252.22,252.38,252.03,252.04,6321.0,251.9199,252.0797,251.7301,251.7401,6321.0
2024-12-04 14:10:00,252.03,252.43,252.03,252.42,7037.0,251.7301,252.1297,251.7301,252.1197,7037.0
2024-12-04 14:20:00,252.45,252.48,252.33,252.39,6276.0,252.1496,252.1796,252.0298,252.0897,6276.0
2024-12-04 14:30:00,252.35,252.77,252.35,252.66,25406.0,252.0498,252.4693,252.0498,252.3594,25406.0
2024-12-04 14:40:00,252.65,252.88,252.52,252.8,19203.0,252.3494,252.5791,252.2195,252.4992,19203.0
2024-12-04 14:50:00,252.78,253.11,252.66,253.02,28290.0,252.4792,252.8088,252.3594,252.719,28290.0
2024-12-04 15:00:00,253.07,253.32,252.97,253.3,18712.0,252.7689,253.0186,252.669,252.9986,18712.0
2024-12-04 15:10:00,253.33,253.34,253.13,253.24,6623.0,253.0286,253.0386,252.8288,252.9387,6623.0
2024-12-04 15:20:00,253.25,253.44,253.12,253.43,11834.0,252.9487,253.1385,252.8188,253.1285,11834.0
2024-12-04 15:30:00,253.4,253.75,253.31,253.75,36888.0,253.0985,253.4481,253.0086,253.4481,36888.0
2024-12-04 15:40:00,253.72,253.72,253.53,253.62,23647.0,253.4181,253.4181,253.2283,253.3182,23647.0
2024-12-04 15:50:00,253.55,254.03,253.55,254.0,120005.0,253.2483,253.7278,253.2483,253.6978,120005.0
2024-12-05 09:30:00,254.47,255.18,253.94,254.94,16593.0,254.1672,254.8764,253.6379,254.6367,16593.0
2024-12-05 09:40:00,255.4,255.46,254.96,255.09,9969.0,255.0961,255.1561,254.6566,254.7865,9969.0
2024-12-05 09:50:00,255.24,256.39,255.0,256.35,33946.0,254.9363,256.0849,254.6966,256.045,33946.0
2024-12-05 10:00:00,256.38,256.74,256.0,256.0,10284.0,256.075,256.4345,255.6954,255.6954,10284.0
2024-12-05 10:10:00,256.0,256.08,255.29,255.63,13844.0,255.6954,255.7753,254.9863,255.3258,13844.0
2024-12-05 10:20:00,255.73,255.75,254.89,255.23,12037.0,255.4257,255.4457,254.5867,254.9263,12037.0
2024-12-05 10:30:00,255.23,255.32,254.76,254.9,14878.0,254.9263,255.0162,254.4569,254.5967,14878.0
2024-12-05 10:40:00,254.8,255.43,254.78,255.38,7429.0,254.4968,255.1261,254.4769,255.0761,7429.0
2024-12-05 10:50:00,255.22,255.22,254.55,254.55,15177.0,254.9163,254.9163,254.2471,254.2471,15177.0
2024-12-05 11:00:00,254.5,255.03,254.49,254.93,17274.0,254.1972,254.7266,254.1872,254.6267,17274.0
2024-12-05 11:10:00,254.86,255.21,254.85,255.18,9135.0,254.5568,254.9063,254.5468,254.8764,9135.0
2024-12-05 11:20:00,255.33,255.54,255.16,255.17,9393.0,255.0262,255.236,254.8564,254.8664,9393.0
2024-12-05 11:30:00,255.11,255.73,254.92,255.72,14798.0,254.8065,255.4257,254.6167,255.4157,14798.0
2024-12-05 11:40:00,255.72,256.5,255.61,256.36,20956.0,255.4157,256.1948,255.3059,256.055,20956.0
2024-12-05 11:50:00,256.35,256.62,256.23,256.62,12055.0,256.045,256.3147,255.9251,256.3147,12055.0
2024-12-05 12:00:00,256.62,256.62,256.28,256.44,13671.0,256.3147,256.3147,255.9751,256.1349,13671.0
2024-12-05 12:10:00,256.44,256.44,255.94,256.04,9401.0,256.1349,256.1349,255.6355,255.7354,9401.0
2024-12-05 12:20:00,255.85,256.24,255.85,256.14,11012.0,255.5456,255.9351,255.5456,255.8352,11012.0
2024-12-05 12:30:00,256.14,256.15,255.98,255.99,6621.0,255.8352,255.8452,255.6754,255.6854,6621.0
2024-12-05 12:40:00,255.9,256.17,255.84,255.95,9041.0,255.5955,255.8652,255.5356,255.6455,9041.0
2024-12-05 12:50:00,255.96,256.25,255.92,256.11,6998.0,255.6555,255.9451,255.6155,255.8053,6998.0
2024-12-05 13:00:00,256.13,256.24,255.98,255.99,5123.0,255.8253,255.9351,255.6754,255.6854,5123.0
2024-12-05 13:10:00,255.99,256.14,255.72,255.86,22840.0,255.6854,255.8352,255.4157,255.5556,22840.0
2024-12-05 13:20:00,255.84,255.96,255.59,255.92,16204.0,255.5356,255.6555,255.2859,255.6155,16204.0
2024-12-05 13:30:00,255.87,256.18,255.8,256.14,7531.0,255.5656,255.8752,255.4956,255.8352,7531.0
2024-12-05 13:40:00,256.03,256.46,256.03,256.44,7137.0,255.7254,256.1549,255.7254,256.1349,7137.0
2024-12-05 13:50:00,256.37,256.62,256.28,256.49,12304.0,256.065,256.3147,255.9751,256.1848,12304.0
2024-12-05 14:00:00,256.49,256.54,256.11,256.34,6837.0,256.1848,256.2348,255.8053,256.035,6837.0
2024-12-05 14:10:00,256.35,256.35,255.86,255.97,6392.0,256.045,256.045,255.5556,255.6654,6392.0
2024-12-05 14:20:00,255.97,256.18,255.94,256.13,6468.0,255.6654,255.8752,255.6355,255.8253,6468.0
2024-12-05 14:30:00,255.97,256.32,255.96,256.24,6688.0,255.6654,256.015,255.6555,255.9351,6688.0
2024-12-05 14:40:00,256.24,256.31,256.0,256.02,3047.0,255.9351,256.005,255.6954,255.7154,3047.0
2024-12-05 14:50:00,256.02,256.17,255.99,256.12,7940.0,255.7154,255.8652,255.6854,255.8153,7940.0
2024-12-05 15:00:00,256.12,256.12,255.89,255.99,7673.0,255.8153,255.8153,255.5855,255.6854,7673.0
2024-12-05 15:10:00,255.94,256.02,255.75,256.02,14419.0,255.6355,255.7154,255.4457,255.7154,14419.0
2024-12-05 15:20:00,256.04,256.12,255.48,255.51,23107.0,255.7354,255.8153,255.176,255.206,23107.0
2024-12-05 15:30:00,255.47,255.65,255.31,255.54,16368.0,255.166,255.3458,255.0062,255.236,16368.0
2024-12-05 15:40:00,255.6,256.06,255.45,256.01,40232.0,255.2959,255.7553,255.1461,255.7054,40232.0
2024-12-05 15:50:00,256.0,256.04,255.18,255.46,102865.0,255.6954,255.7354,254.8764,255.1561,102865.0
2024-12-06 09:30:00,255.62,257.4,255.62,257.38,12339.0,255.3159,257.0937,255.3159,257.0738,12339.0
2024-12-06 09:40:00,257.39,257.54,257.01,257.17,5612.0,257.0838,257.2336,256.7042,256.864,5612.0
2024-12-06 09:50:00,257.17,257.31,256.61,256.63,7491.0,256.864,257.0038,256.3047,256.3247,7491.0
2024-12-06 10:00:00,256.83,256.95,256.26,256.91,11064.0,256.5244,256.6443,255.9551,256.6043,11064.0
2024-12-06 10:10:00,256.75,256.85,256.26,256.7,7526.0,256.4445,256.5444,255.9551,256.3946,7526.0
2024-12-06 10:20:00,256.76,257.75,256.76,257.66,9049.0,256.4545,257.4433,256.4545,257.3534,9049.0
2024-12-06 10:30:00,257.66,257.66,257.11,257.21,3852.0,257.3534,257.3534,256.8041,256.904,3852.0
2024-12-06 10:40:00,257.21,257.25,257.04,257.18,6411.0,256.904,256.9439,256.7342,256.874,6411.0
2024-12-06 10:50:00,257.15,257.37,257.02,257.33,11634.0,256.844,257.0638,256.7142,257.0238,11634.0
2024-12-06 11:00:00,257.31,257.61,257.19,257.61,14640.0,257.0038,257.3035,256.884,257.3035,14640.0
2024-12-06 11:10:00,257.55,258.04,257.45,257.71,14750.0,257.2436,257.733,257.1437,257.4034,14750.0
2024-12-06 11:20:00,257.7,257.7,257.29,257.69,13867.0,257.3934,257.3934,256.9839,257.3834,13867.0
2024-12-06 11:30:00,257.62,257.72,257.38,257.62,18231.0,257.3135,257.4134,257.0738,257.3135,18231.0
2024-12-06 11:40:00,257.52,258.14,257.52,258.03,8697.0,257.2136,257.8329,257.2136,257.723,8697.0
2024-12-06 11:50:00,258.03,258.31,258.01,258.04,10467.0,257.723,258.0027,257.703,257.733,10467.0
2024-12-06 12:00:00,258.06,258.27,257.93,258.27,7135.0,257.753,257.9627,257.6231,257.9627,7135.0
2024-12-06 12:10:00,258.27,258.37,258.04,258.1,13450.0,257.9627,258.0626,257.733,257.7929,13450.0
2024-12-06 12:20:00,258.08,258.16,258.03,258.05,3890.0,257.7729,257.8528,257.723,257.743,3890.0
2024-12-06 12:30:00,258.03,258.07,257.86,257.89,14190.0,257.723,257.7629,257.5532,257.5832,14190.0
2024-12-06 12:40:00,257.91,258.22,257.91,258.04,18882.0,257.6031,257.9128,257.6031,257.733,18882.0
2024-12-06 12:50:00,258.03,258.37,258.03,258.37,4927.0,257.723,258.0626,257.723,258.0626,4927.0
2024-12-06 13:00:00,258.28,258.48,258.19,258.48,4344.0,257.9727,258.1725,257.8828,258.1725,4344.0
2024-12-06 13:10:00,258.5,258.57,258.28,258.49,12208.0,258.1924,258.2623,257.9727,258.1824,12208.0
2024-12-06 13:20:00,258.49,258.68,258.27,258.5,12400.0,258.1824,258.3722,257.9627,258.1924,12400.0
2024-12-06 13:30:00,258.49,258.49,258.1,258.2,9806.0,258.1824,258.1824,257.7929,257.8928,9806.0
2024-12-06 13:40:00,258.19,258.34,257.95,258.3,10563.0,257.8828,258.0326,257.6431,257.9927,10563.0
2024-12-06 13:50:00,258.28,258.33,257.88,257.91,52488.0,257.9727,258.0226,257.5732,257.6031,52488.0
2024-12-06 14:00:00,257.91,257.91,257.43,257.43,17085.0,257.6031,257.6031,257.1237,257.1237,17085.0
2024-12-06 14:10:00,257.48,257.62,257.45,257.53,19998.0,257.1736,257.3135,257.1437,257.2236,19998.0
2024-12-06 14:20:00,257.52,257.77,257.52,257.75,10536.0,257.2136,257.4633,257.2136,257.4433,10536.0
2024-12-06 14:30:00,257.66,258.12,257.58,258.12,76539.0,257.3534,257.8129,257.2735,257.8129,76539.0
2024-12-06 14:40:00,258.13,258.3,258.01,258.14,15940.0,257.8229,257.9927,257.703,257.8329,15940.0
2024-12-06 14:50:00,258.19,258.54,258.18,258.44,12180.0,257.8828,258.2324,257.8728,258.1325,12180.0
2024-12-06 15:00:00,258.45,258.46,258.35,258.41,7900.0,258.1425,258.1525,258.0426,258.1025,7900.0
2024-12-06 15:10:00,258.41,258.51,258.2,258.2,15491.0,258.1025,258.2024,257.8928,257.8928,15491.0
2024-12-06 15:20:00,258.17,258.51,258.17,258.42,16436.0,257.8628,258.2024,257.8628,258.1125,16436.0
2024-12-06 15:30:00,258.44,258.45,258.2,258.26,30471.0,258.1325,258.1425,257.8928,257.9527,30471.0
2024-12-06 15:40:00,258.3,258.59,258.23,258.53,34457.0,257.9927,258.2823,257.9228,258.2224,34457.0
2024-12-06 15:50:00,258.43,259.01,258.39,258.46,308808.0,258.1225,258.7018,258.0826,258.1525,308808.0
2024-12-09 09:30:00,258.34,259.0,258.03,258.11,25944.0,258.0326,258.6918,257.723,257.8029,25944.0
2024-12-09 09:40:00,258.12,258.18,257.03,257.16,47792.0,257.8129,257.8728,256.7242,256.854,47792.0
2024-12-09 09:50:00,257.05,257.22,256.65,256.97,70251.0,256.7442,256.914,256.3446,256.6643,70251.0
2024-12-09 10:00:00,256.91,257.04,254.97,255.25,36499.0,256.6043,256.7342,254.6666,254.9463,36499.0
2024-12-09 10:10:00,255.22,255.41,254.77,255.28,24617.0,254.9163,255.1061,254.4669,254.9763,24617.0
2024-12-09 10:20:00,255.27,255.51,253.5,253.92,303371.0,254.9663,255.206,253.1984,253.6179,303371.0
2024-12-09 10:30:00,253.82,254.02,253.04,253.05,18466.0,253.518,253.7178,252.7389,252.7489,18466.0
2024-12-09 10:40:00,253.18,253.39,252.62,252.81,17411.0,252.8788,253.0885,252.3194,252.5092,17411.0
2024-12-09 10:50:00,252.7,253.16,252.42,252.86,9451.0,252.3993,252.8588,252.1197,252.5591,9451.0
2024-12-09 11:00:00,252.84,253.16,252.35,252.58,22535.0,252.5392,252.8588,252.0498,252.2795,22535.0
2024-12-09 11:10:00,252.54,252.68,252.06,252.39,32560.0,252.2395,252.3794,251.7601,252.0897,32560.0
2024-12-09 11:20:00,252.46,252.97,252.39,252.81,26153.0,252.1596,252.669,252.0897,252.5092,26153.0
2024-12-09 11:30:00,252.89,253.33,252.82,252.86,18068.0,252.5891,253.0286,252.5192,252.5591,18068.0
2024-12-09 11:40:00,252.82,253.37,252.66,253.28,15171.0,252.5192,253.0685,252.3594,252.9786,15171.0
2024-12-09 11:50:00,253.43,253.7,253.36,253.42,11146.0,253.1285,253.3981,253.0585,253.1185,11146.0
2024-12-09 12:00:00,253.38,253.49,253.08,253.41,9913.0,253.0785,253.1884,252.7789,253.1085,9913.0
2024-12-09 12:10:00,253.54,253.54,253.01,253.13,6696.0,253.2383,253.2383,252.709,252.8288,6696.0
2024-12-09 12:20:00,253.12,253.23,252.98,253.2,9172.0,252.8188,252.9287,252.679,252.8987,9172.0
2024-12-09 12:30:00,253.2,253.21,252.89,252.93,17284.0,252.8987,252.9087,252.5891,252.6291,17284.0
2024-12-09 12:40:00,252.86,253.17,252.85,252.94,8199.0,252.5591,252.8688,252.5492,252.639,8199.0
2024-12-09 12:50:00,252.94,253.22,252.9,252.91,7564.0,252.639,252.9187,252.5991,252.6091,7564.0
2024-12-09 13:00:00,252.89,253.07,252.59,252.75,8873.0,252.5891,252.7689,252.2895,252.4493,8873.0
2024-12-09 13:10:00,252.72,253.13,252.65,252.99,15345.0,252.4193,252.8288,252.3494,252.689,15345.0
2024-12-09 13:20:00,252.97,253.11,252.6,252.7,9715.0,252.669,252.8088,252.2995,252.3993,9715.0
2024-12-09 13:30:00,252.64,252.84,252.52,252.52,10490.0,252.3394,252.5392,252.2195,252.2195,10490.0
2024-12-09 13:40:00,252.56,252.61,252.39,252.48,8077.0,252.2595,252.3094,252.0897,252.1796,8077.0
2024-12-09 13:50:00,252.39,252.42,251.88,252.09,7739.0,252.0897,252.1197,251.5803,251.7901,7739.0
2024-12-09 14:00:00,252.13,252.18,251.89,252.04,8200.0,251.83,251.88,251.5903,251.7401,8200.0
2024-12-09 14:10:00,251.93,251.93,251.56,251.56,12469.0,251.6303,251.6303,251.2607,251.2607,12469.0
2024-12-09 14:20:00,251.56,251.84,251.43,251.49,19902.0,251.2607,251.5404,251.1308,251.1908,19902.0
2024-12-09 14:30:00,251.42,251.71,251.4,251.53,10500.0,251.1209,251.4105,251.1009,251.2307,10500.0
2024-12-09 14:40:00,251.54,251.54,250.81,251.12,15562.0,251.2407,251.2407,250.5116,250.8212,15562.0
2024-12-09 14:50:00,251.12,251.12,250.8,250.81,10178.0,250.8212,250.8212,250.5016,250.5116,10178.0
2024-12-09 15:00:00,250.86,250.97,250.73,250.84,9188.0,250.5615,250.6714,250.4317,250.5415,9188.0
2024-12-09 15:10:00,250.84,250.87,250.6,250.67,23147.0,250.5415,250.5715,250.3018,250.3717,23147.0
2024-12-09 15:20:00,250.67,250.72,250.36,250.4,53077.0,250.3717,250.4217,250.0621,250.1021,53077.0
2024-12-09 15:30:00,250.38,250.47,250.05,250.05,20498.0,250.0821,250.172,249.7525,249.7525,20498.0
2024-12-09 15:40:00,250.0,250.13,249.91,250.03,48002.0,249.7025,249.8324,249.6127,249.7325,48002.0
2024-12-09 15:50:00,250.09,250.21,249.91,250.0,247065.0,249.7924,249.9123,249.6127,249.7025,247065.0
2024-12-10 09:30:00,252.32,252.44,250.27,250.28,21016.0,252.0198,252.1396,249.9722,249.9822,21016.0
2024-12-10 09:40:00,250.25,250.44,249.52,250.27,9293.0,249.9522,250.142,249.2231,249.9722,9293.0
2024-12-10 09:50:00,250.45,251.41,249.99,251.19,20663.0,250.152,251.1109,249.6926,250.8911,20663.0
2024-12-10 10:00:00,251.29,251.29,250.25,250.47,8287.0,250.991,250.991,249.9522,250.172,8287.0
2024-12-10 10:10:00,250.57,251.23,250.36,251.16,8597.0,250.2719,250.9311,250.0621,250.8612,8597.0
2024-12-10 10:20:00,251.15,252.07,251.1,252.07,11063.0,250.8512,251.7701,250.8012,251.7701,11063.0
2024-12-10 10:30:00,252.08,252.95,251.77,252.73,36614.0,251.7801,252.649,251.4704,252.4293,36614.0
2024-12-10 10:40:00,252.72,253.14,252.57,253.14,18131.0,252.4193,252.8388,252.2695,252.8388,18131.0
2024-12-10 10:50:00,252.97,253.33,252.61,253.07,10253.0,252.669,253.0286,252.3094,252.7689,10253.0
2024-12-10 11:00:00,253.0,253.58,253.0,253.35,6276.0,252.699,253.2783,252.699,253.0486,6276.0
2024-12-10 11:10:00,253.55,253.69,253.21,253.22,8789.0,253.2483,253.3882,252.9087,252.9187,8789.0
2024-12-10 11:20:00,253.22,253.59,253.05,253.51,13045.0,252.9187,253.2883,252.7489,253.2084,13045.0
2024-12-10 11:30:00,253.51,253.69,253.41,253.42,5470.0,253.2084,253.3882,253.1085,253.1185,5470.0
2024-12-10 11:40:00,253.39,253.45,253.03,253.27,16129.0,253.0885,253.1484,252.7289,252.9687,16129.0
2024-12-10 11:50:00,253.27,253.27,253.07,253.07,6989.0,252.9687,252.9687,252.7689,252.7689,6989.0
2024-12-10 12:00:00,253.07,253.54,253.03,253.5,4215.0,252.7689,253.2383,252.7289,253.1984,4215.0
2024-12-10 12:10:00,253.49,253.74,253.47,253.62,4724.0,253.1884,253.4381,253.1684,253.3182,4724.0
2024-12-10 12:20:00,253.61,253.81,253.58,253.73,3996.0,253.3083,253.508,253.2783,253.4281,3996.0
2024-12-10 12:30:00,253.8,254.01,253.8,254.01,4700.0,253.498,253.7078,253.498,253.7078,4700.0
2024-12-10 12:40:00,254.04,254.04,253.66,254.01,4751.0,253.7377,253.7377,253.3582,253.7078,4751.0
2024-12-10 12:50:00,254.04,254.06,253.86,253.93,8404.0,253.7377,253.7577,253.558,253.6279,8404.0
2024-12-10 13:00:00,253.92,254.15,253.73,254.04,10016.0,253.6179,253.8476,253.4281,253.7377,10016.0
2024-12-10 13:10:00,254.1,254.26,253.93,253.94,4992.0,253.7977,253.9575,253.6279,253.6379,4992.0
2024-12-10 13:20:00,253.95,254.25,253.92,254.11,8204.0,253.6478,253.9475,253.6179,253.8077,8204.0
2024-12-10 13:30:00,254.0,254.42,254.0,254.39,3651.0,253.6978,254.1173,253.6978,254.0873,3651.0
2024-12-10 13:40:00,254.39,254.48,254.12,254.12,4982.0,254.0873,254.1772,253.8176,253.8176,4982.0
2024-12-10 13:50:00,254.12,254.13,253.8,253.95,4490.0,253.8176,253.8276,253.498,253.6478,4490.0
2024-12-10 14:00:00,253.96,253.96,253.65,253.66,3565.0,253.6578,253.6578,253.3482,253.3582,3565.0
2024-12-10 14:10:00,253.57,253.61,253.29,253.45,5914.0,253.2683,253.3083,252.9886,253.1484,5914.0
2024-12-10 14:20:00,253.39,253.72,253.33,253.71,5675.0,253.0885,253.4181,253.0286,253.4081,5675.0
2024-12-10 14:30:00,253.66,253.93,253.57,253.93,5031.0,253.3582,253.6279,253.2683,253.6279,5031.0
2024-12-10 14:40:00,253.98,254.16,253.86,253.97,6995.0,253.6778,253.8576,253.558,253.6678,6995.0
2024-12-10 14:50:00,254.05,254.14,253.67,253.82,19685.0,253.7477,253.8376,253.3682,253.518,19685.0
2024-12-10 15:00:00,253.8,254.0,253.68,253.75,12081.0,253.498,253.6978,253.3782,253.4481,12081.0
2024-12-10 15:10:00,253.74,253.74,253.2,253.2,15147.0,253.4381,253.4381,252.8987,252.8987,15147.0
2024-12-10 15:20:00,253.2,253.21,252.82,252.87,14250.0,252.8987,252.9087,252.5192,252.5691,14250.0
2024-12-10 15:30:00,252.87,253.14,252.73,252.91,18715.0,252.5691,252.8388,252.4293,252.6091,18715.0
2024-12-10 15:40:00,252.96,253.34,252.88,253.17,33757.0,252.659,253.0386,252.5791,252.8688,33757.0
2024-12-10 15:50:00,253.12,254.15,253.03,253.72,171603.0,252.8188,253.8476,252.7289,253.4181,171603.0
2024-12-11 09:30:00,256.32,256.78,255.53,256.71,38589.0,256.015,256.4745,255.226,256.4046,38589.0
2024-12-11 09:40:00,256.86,257.19,255.99,256.94,9998.0,256.5544,256.884,255.6854,256.6343,9998.0
2024-12-11 09:50:00,256.69,256.84,256.02,256.84,16029.0,256.3846,256.5344,255.7154,256.5344,16029.0
2024-12-11 10:00:00,256.64,256.85,255.56,255.97,19247.0,256.3346,256.5444,255.2559,255.6654,19247.0
2024-12-11 10:10:00,255.94,256.34,255.56,255.78,8693.0,255.6355,256.035,255.2559,255.4757,8693.0
2024-12-11 10:20:00,255.92,255.94,255.41,255.57,8351.0,255.6155,255.6355,255.1061,255.2659,8351.0
2024-12-11 10:30:00,255.57,255.95,255.13,255.7,11238.0,255.2659,255.6455,254.8264,255.3958,11238.0
2024-12-11 10:40:00,255.81,256.08,255.62,256.08,5573.0,255.5056,255.7753,255.3159,255.7753,5573.0
2024-12-11 10:50:00,256.07,256.38,255.91,255.92,7215.0,255.7653,256.075,255.6055,255.6155,7215.0
2024-12-11 11:00:00,255.78,255.99,255.31,255.31,12067.0,255.4757,255.6854,255.0062,255.0062,12067.0
2024-12-11 11:10:00,255.31,255.51,255.14,255.51,15498.0,255.0062,255.206,254.8364,255.206,15498.0
2024-12-11 11:20:00,255.45,256.18,255.34,255.99,19555.0,255.1461,255.8752,255.0362,255.6854,19555.0
2024-12-11 11:30:00,256.08,256.47,255.95,256.47,10700.0,255.7753,256.1648,255.6455,256.1648,10700.0
2024-12-11 11:40:00,256.47,256.63,256.27,256.27,5721.0,256.1648,256.3247,255.9651,255.9651,5721.0
2024-12-11 11:50:00,256.24,256.4,256.22,256.24,9550.0,255.9351,256.0949,255.9151,255.9351,9550.0
2024-12-11 12:00:00,256.24,256.64,256.09,256.53,22767.0,255.9351,256.3346,255.7853,256.2248,22767.0
2024-12-11 12:10:00,256.57,256.74,256.48,256.67,12490.0,256.2647,256.4345,256.1748,256.3646,12490.0
2024-12-11 12:20:00,256.66,257.1,256.6,256.88,7866.0,256.3546,256.7941,256.2947,256.5744,7866.0
2024-12-11 12:30:00,256.92,256.95,256.41,256.52,6847.0,256.6143,256.6443,256.1049,256.2148,6847.0
2024-12-11 12:40:00,256.51,256.9,256.47,256.89,8339.0,256.2048,256.5943,256.1648,256.5843,8339.0
2024-12-11 12:50:00,256.89,257.14,256.77,257.05,7657.0,256.5843,256.8341,256.4645,256.7442,7657.0
2024-12-11 13:00:00,257.04,257.29,256.99,257.12,7613.0,256.7342,256.9839,256.6842,256.8141,7613.0
2024-12-11 13:10:00,257.0,257.05,256.89,257.0,5690.0,256.6942,256.7442,256.5843,256.6942,5690.0
2024-12-11 13:20:00,257.0,257.4,257.0,257.38,6408.0,256.6942,257.0937,256.6942,257.0738,6408.0
2024-12-11 13:30:00,257.37,257.46,257.11,257.14,7853.0,257.0638,257.1537,256.8041,256.8341,7853.0
2024-12-11 13:40:00,257.11,257.12,256.77,257.06,8318.0,256.8041,256.8141,256.4645,256.7541,8318.0
2024-12-11 13:50:00,257.12,257.21,257.03,257.16,11200.0,256.8141,256.904,256.7242,256.854,11200.0
2024-12-11 14:00:00,257.16,257.44,257.14,257.39,6483.0,256.854,257.1337,256.8341,257.0838,6483.0
2024-12-11 14:10:00,257.39,257.7,257.34,257.63,11030.0,257.0838,257.3934,257.0338,257.3235,11030.0
2024-12-11 14:20:00,257.63,257.75,257.47,257.62,6789.0,257.3235,257.4433,257.1637,257.3135,6789.0
2024-12-11 14:30:00,257.66,257.7,257.51,257.65,4837.0,257.3534,257.3934,257.2036,257.3434,4837.0
2024-12-11 14:40:00,257.62,257.75,257.43,257.44,8332.0,257.3135,257.4433,257.1237,257.1337,8332.0
2024-12-11 14:50:00,257.46,257.5,257.29,257.37,5561.0,257.1537,257.1936,256.9839,257.0638,5561.0
2024-12-11 15:00:00,257.37,257.46,257.14,257.24,5938.0,257.0638,257.1537,256.8341,256.9339,5938.0
2024-12-11 15:10:00,257.16,257.17,256.72,256.83,7524.0,256.854,256.864,256.4146,256.5244,7524.0
2024-12-11 15:20:00,256.81,256.94,256.61,256.92,8940.0,256.5044,256.6343,256.3047,256.6143,8940.0
2024-12-11 15:30:00,256.94,256.94,256.66,256.78,16262.0,256.6343,256.6343,256.3546,256.4745,16262.0
2024-12-11 15:40:00,256.76,257.05,256.7,256.89,14581.0,256.4545,256.7442,256.3946,256.5843,14581.0
2024-12-11 15:50:00,256.99,257.3,256.75,256.97,95285.0,256.6842,256.9939,256.4445,256.6643,95285.0
2024-12-12 09:30:00,257.62,257.77,256.83,257.76,19584.0,257.3135,257.4633,256.5244,257.4533,19584.0
2024-12-12 09:40:00,257.81,258.26,257.42,257.42,144177.0,257.5033,257.9527,257.1137,257.1137,144177.0
2024-12-12 09:50:00,257.42,257.91,257.13,257.75,9561.0,257.1137,257.6031,256.8241,257.4433,9561.0
2024-12-12 10:00:00,257.75,257.76,256.73,257.29,9194.0,257.4433,257.4533,256.4245,256.9839,9194.0
2024-12-12 10:10:00,257.29,257.59,256.99,257.59,9668.0,256.9839,257.2835,256.6842,257.2835,9668.0
2024-12-12 10:20:00,257.59,257.65,257.31,257.42,11163.0,257.2835,257.3434,257.0038,257.1137,11163.0
2024-12-12 10:30:00,257.54,257.94,257.49,257.5,3685.0,257.2336,257.6331,257.1836,257.1936,3685.0
2024-12-12 10:40:00,257.5,257.76,257.37,257.73,11874.0,257.1936,257.4533,257.0638,257.4233,11874.0
2024-12-12 10:50:00,257.72,258.03,257.49,257.99,3960.0,257.4134,257.723,257.1836,257.683,3960.0
2024-12-12 11:00:00,257.95,258.18,257.77,258.15,22768.0,257.6431,257.8728,257.4633,257.8428,22768.0
2024-12-12 11:10:00,258.15,258.43,258.15,258.43,6448.0,257.8428,258.1225,257.8428,258.1225,6448.0
2024-12-12 11:20:00,258.42,258.43,258.18,258.24,24916.0,258.1125,258.1225,257.8728,257.9327,24916.0
2024-12-12 11:30:00,258.13,258.14,257.82,257.99,9932.0,257.8229,257.8329,257.5132,257.683,9932.0
2024-12-12 11:40:00,257.94,258.05,257.85,257.88,3339.0,257.6331,257.743,257.5432,257.5732,3339.0
2024-12-12 11:50:00,258.01,258.13,257.85,257.87,10674.0,257.703,257.8229,257.5432,257.5632,10674.0
2024-12-12 12:00:00,257.94,258.1,257.86,258.1,4348.0,257.6331,257.7929,257.5532,257.7929,4348.0
2024-12-12 12:10:00,258.12,258.5,258.03,258.38,16785.0,257.8129,258.1924,257.723,258.0726,16785.0
2024-12-12 12:20:00,258.47,258.63,258.31,258.31,6026.0,258.1625,258.3223,258.0027,258.0027,6026.0
2024-12-12 12:30:00,258.2,258.29,258.19,258.2,2777.0,257.8928,257.9827,257.8828,257.8928,2777.0
2024-12-12 12:40:00,258.2,258.54,258.2,258.42,9346.0,257.8928,258.2324,257.8928,258.1125,9346.0
2024-12-12 12:50:00,258.2,258.2,257.84,258.0,19622.0,257.8928,257.8928,257.5332,257.693,19622.0
2024-12-12 13:00:00,257.93,257.94,257.72,257.78,5453.0,257.6231,257.6331,257.4134,257.4733,5453.0
2024-12-12 13:10:00,257.82,257.83,257.54,257.6,5199.0,257.5132,257.5232,257.2336,257.2935,5199.0
2024-12-12 13:20:00,257.6,257.6,257.27,257.32,3003.0,257.2935,257.2935,256.9639,257.0138,3003.0
2024-12-12 13:30:00,257.39,257.54,257.3,257.5,6806.0,257.0838,257.2336,256.9939,257.1936,6806.0
2024-12-12 13:40:00,257.5,257.56,257.38,257.48,42399.0,257.1936,257.2536,257.0738,257.1736,42399.0
2024-12-12 13:50:00,257.44,257.65,257.32,257.41,7692.0,257.1337,257.3434,257.0138,257.1037,7692.0
2024-12-12 14:00:00,257.44,257.44,256.97,256.97,14065.0,257.1337,257.1337,256.6643,256.6643,14065.0
2024-12-12 14:10:00,256.85,256.97,256.72,256.82,10766.0,256.5444,256.6643,256.4146,256.5144,10766.0
2024-12-12 14:20:00,256.81,256.81,256.36,256.5,9389.0,256.5044,256.5044,256.055,256.1948,9389.0
2024-12-12 14:30:00,256.46,256.85,256.4,256.85,11070.0,256.1549,256.5444,256.0949,256.5444,11070.0
2024-12-12 14:40:00,256.86,256.87,256.53,256.53,8116.0,256.5544,256.5644,256.2248,256.2248,8116.0
2024-12-12 14:50:00,256.68,256.68,256.21,256.4,16507.0,256.3746,256.3746,255.9052,256.0949,16507.0
2024-12-12 15:00:00,256.38,256.38,256.02,256.02,10852.0,256.075,256.075,255.7154,255.7154,10852.0
2024-12-12 15:10:00,256.08,256.21,255.84,256.01,20659.0,255.7753,255.9052,255.5356,255.7054,20659.0
2024-12-12 15:20:00,255.98,256.08,255.89,255.93,8488.0,255.6754,255.7753,255.5855,255.6255,8488.0
2024-12-12 15:30:00,255.93,256.03,255.68,255.8,12616.0,255.6255,255.7254,255.3758,255.4956,12616.0
2024-12-12 15:40:00,255.8,255.93,255.7,255.81,8292.0,255.4956,255.6255,255.3958,255.5056,8292.0
2024-12-12 15:50:00,255.71,256.08,255.61,255.9,101651.0,255.4058,255.7753,255.3059,255.5955,101651.0
2024-12-13 09:30:00,256.42,256.47,255.25,255.59,25042.0,256.1149,256.1648,254.9463,255.2859,25042.0
2024-12-13 09:40:00,256.09,256.09,255.2,255.67,5805.0,255.7853,255.7853,254.8964,255.3658,5805.0
2024-12-13 09:50:00,255.34,255.87,255.24,255.65,9155.0,255.0362,255.5656,254.9363,255.3458,9155.0
2024-12-13 10:00:00,255.65,255.65,254.82,254.97,3946.0,255.3458,255.3458,254.5168,254.6666,3946.0
2024-12-13 10:10:00,254.97,254.97,254.44,254.65,6700.0,254.6666,254.6666,254.1373,254.347,6700.0
2024-12-13 10:20:00,254.4,254.53,253.92,254.47,15593.0,254.0973,254.2272,253.6179,254.1672,15593.0
2024-12-13 10:30:00,254.32,254.49,254.24,254.33,3519.0,254.0174,254.1872,253.9375,254.0274,3519.0
2024-12-13 10:40:00,254.15,254.15,253.61,254.01,3802.0,253.8476,253.8476,253.3083,253.7078,3802.0
2024-12-13 10:50:00,253.91,254.13,253.83,253.84,7893.0,253.6079,253.8276,253.528,253.538,7893.0
2024-12-13 11:00:00,253.84,253.97,253.6,253.86,6794.0,253.538,253.6678,253.2983,253.558,6794.0
2024-12-13 11:10:00,253.96,254.15,253.74,253.81,3422.0,253.6578,253.8476,253.4381,253.508,3422.0
2024-12-13 11:20:00,253.81,254.36,253.71,254.05,6171.0,253.508,254.0574,253.4081,253.7477,6171.0
2024-12-13 11:30:00,254.05,254.26,253.89,254.06,4582.0,253.7477,253.9575,253.5879,253.7577,4582.0
2024-12-13 11:40:00,254.14,254.14,253.74,253.74,5615.0,253.8376,253.8376,253.4381,253.4381,5615.0
2024-12-13 11:50:00,253.83,253.91,253.42,253.45,8250.0,253.528,253.6079,253.1185,253.1484,8250.0
2024-12-13 12:00:00,253.56,253.56,253.17,253.23,4455.0,253.2583,253.2583,252.8688,252.9287,4455.0
2024-12-13 12:10:00,253.28,253.4,253.03,253.11,6251.0,252.9786,253.0985,252.7289,252.8088,6251.0
2024-12-13 12:20:00,253.09,253.09,252.77,252.82,2140.0,252.7889,252.7889,252.4693,252.5192,2140.0
2024-12-13 12:30:00,252.82,252.82,252.13,252.24,7739.0,252.5192,252.5192,251.83,251.9399,7739.0
2024-12-13 12:40:00,252.18,252.44,252.15,252.34,8465.0,251.88,252.1396,251.85,252.0398,8465.0
2024-12-13 12:50:00,252.26,252.27,251.55,251.62,7233.0,251.9599,251.9698,251.2507,251.3206,7233.0
2024-12-13 13:00:00,251.62,252.17,251.61,252.06,12358.0,251.3206,251.87,251.3106,251.7601,12358.0
2024-12-13 13:10:00,252.08,252.24,251.89,252.04,16458.0,251.7801,251.9399,251.5903,251.7401,16458.0
2024-12-13 13:20:00,252.04,252.19,251.85,252.17,8767.0,251.7401,251.8899,251.5503,251.87,8767.0
2024-12-13 13:30:00,252.17,252.19,251.95,252.11,4809.0,251.87,251.8899,251.6502,251.81,4809.0
2024-12-13 13:40:00,252.1,252.49,251.88,252.41,57265.0,251.8,252.1896,251.5803,252.1097,57265.0
2024-12-13 13:50:00,252.36,252.58,252.3,252.4,10720.0,252.0597,252.2795,251.9998,252.0997,10720.0
2024-12-13 14:00:00,252.49,252.96,252.26,252.95,12589.0,252.1896,252.659,251.9599,252.649,12589.0
2024-12-13 14:10:00,252.91,253.1,252.68,252.85,5852.0,252.6091,252.7989,252.3794,252.5492,5852.0
2024-12-13 14:20:00,252.86,252.91,252.63,252.82,3785.0,252.5591,252.6091,252.3294,252.5192,3785.0
2024-12-13 14:30:00,252.79,252.95,252.7,252.83,8053.0,252.4892,252.649,252.3993,252.5292,8053.0
2024-12-13 14:40:00,252.83,252.86,252.45,252.85,8066.0,252.5292,252.5591,252.1496,252.5492,8066.0
2024-12-13 14:50:00,252.81,252.96,252.72,252.93,7217.0,252.5092,252.659,252.4193,252.6291,7217.0
2024-12-13 15:00:00,252.94,253.18,252.61,252.73,5097.0,252.639,252.8788,252.3094,252.4293,5097.0
2024-12-13 15:10:00,252.83,252.83,252.54,252.64,6900.0,252.5292,252.5292,252.2395,252.3394,6900.0
2024-12-13 15:20:00,252.63,252.77,252.61,252.65,6378.0,252.3294,252.4693,252.3094,252.3494,6378.0
2024-12-13 15:30:00,252.66,252.72,252.49,252.71,8086.0,252.3594,252.4193,252.1896,252.4093,8086.0
2024-12-13 15:40:00,252.7,253.06,252.68,252.93,12166.0,252.3993,252.7589,252.3794,252.6291,12166.0
2024-12-13 15:50:00,253.07,253.35,252.7,252.84,56430.0,252.7689,253.0486,252.3993,252.5392,56430.0
2024-12-16 09:30:00,251.66,253.54,251.59,253.53,42739.0,251.3606,253.2383,251.2907,253.2283,42739.0
2024-12-16 09:40:00,253.52,254.39,253.24,254.26,10555.0,253.2184,254.0873,252.9387,253.9575,10555.0
2024-12-16 09:50:00,254.2,254.49,254.02,254.21,5682.0,253.8975,254.1872,253.7178,253.9075,5682.0
2024-12-16 10:00:00,254.21,254.89,254.1,254.88,11165.0,253.9075,254.5867,253.7977,254.5767,11165.0
2024-12-16 10:10:00,254.84,255.33,254.61,254.61,21179.0,254.5368,255.0262,254.3071,254.3071,21179.0
2024-12-16 10:20:00,254.61,255.03,254.44,255.03,15758.0,254.3071,254.7266,254.1373,254.7266,15758.0
2024-12-16 10:30:00,255.12,255.15,254.61,254.74,4757.0,254.8165,254.8464,254.3071,254.4369,4757.0
2024-12-16 10:40:00,254.63,254.67,254.27,254.67,5288.0,254.327,254.367,253.9675,254.367,5288.0
2024-12-16 10:50:00,254.67,254.71,254.42,254.57,8252.0,254.367,254.4069,254.1173,254.2671,8252.0
2024-12-16 11:00:00,254.51,254.72,254.33,254.48,8409.0,254.2072,254.4169,254.0274,254.1772,8409.0
2024-12-16 11:10:00,254.48,254.59,254.0,254.13,4382.0,254.1772,254.2871,253.6978,253.8276,4382.0
2024-12-16 11:20:00,254.16,254.38,254.05,254.32,9508.0,253.8576,254.0773,253.7477,254.0174,9508.0
2024-12-16 11:30:00,254.36,254.49,254.19,254.33,9305.0,254.0574,254.1872,253.8876,254.0274,9305.0
2024-12-16 11:40:00,254.34,254.34,253.74,254.01,8973.0,254.0374,254.0374,253.4381,253.7078,8973.0
2024-12-16 11:50:00,254.0,254.25,253.98,254.15,5975.0,253.6978,253.9475,253.6778,253.8476,5975.0
2024-12-16 12:00:00,254.2,254.34,253.83,254.31,6515.0,253.8975,254.0374,253.528,254.0074,6515.0
2024-12-16 12:10:00,254.25,254.6,254.21,254.21,5242.0,253.9475,254.2971,253.9075,253.9075,5242.0
2024-12-16 12:20:00,254.21,254.3,253.93,253.93,2995.0,253.9075,253.9974,253.6279,253.6279,2995.0
2024-12-16 12:30:00,253.93,253.99,253.71,253.71,3856.0,253.6279,253.6878,253.4081,253.4081,3856.0
2024-12-16 12:40:00,253.79,253.92,253.79,253.85,5549.0,253.488,253.6179,253.488,253.548,5549.0
2024-12-16 12:50:00,253.85,253.85,253.44,253.8,6396.0,253.548,253.548,253.1385,253.498,6396.0
2024-12-16 13:00:00,253.82,253.94,253.72,253.82,5469.0,253.518,253.6379,253.4181,253.518,5469.0
2024-12-16 13:10:00,253.91,253.93,253.69,253.93,4491.0,253.6079,253.6279,253.3882,253.6279,4491.0
2024-12-16 13:20:00,253.98,254.31,253.95,254.03,2411.0,253.6778,254.0074,253.6478,253.7278,2411.0
2024-12-16 13:30:00,254.05,254.16,253.95,254.02,4894.0,253.7477,253.8576,253.6478,253.7178,4894.0
2024-12-16 13:40:00,254.06,254.29,254.01,254.25,13276.0,253.7577,253.9874,253.7078,253.9475,13276.0
2024-12-16 13:50:00,254.26,254.3,254.08,254.24,12966.0,253.9575,253.9974,253.7777,253.9375,12966.0
2024-12-16 14:00:00,254.24,254.47,254.2,254.39,14782.0,253.9375,254.1672,253.8975,254.0873,14782.0
2024-12-16 14:10:00,254.43,254.43,253.92,254.14,13601.0,254.1273,254.1273,253.6179,253.8376,13601.0
2024-12-16 14:20:00,254.14,254.21,254.01,254.13,7781.0,253.8376,253.9075,253.7078,253.8276,7781.0
2024-12-16 14:30:00,254.11,254.21,253.99,254.19,14999.0,253.8077,253.9075,253.6878,253.8876,14999.0
2024-12-16 14:40:00,254.21,254.53,254.15,254.53,12206.0,253.9075,254.2272,253.8476,254.2272,12206.0
2024-12-16 14:50:00,254.49,254.67,254.26,254.54,25690.0,254.1872,254.367,253.9575,254.2371,25690.0
2024-12-16 15:00:00,254.48,254.58,254.28,254.58,9280.0,254.1772,254.2771,253.9775,254.2771,9280.0
2024-12-16 15:10:00,254.57,254.59,254.45,254.54,20136.0,254.2671,254.2871,254.1473,254.2371,20136.0
2024-12-16 15:20:00,254.56,254.78,254.45,254.45,32799.0,254.2571,254.4769,254.1473,254.1473,32799.0
2024-12-16 15:30:00,254.36,254.36,253.72,253.82,10173.0,254.0574,254.0574,253.4181,253.518,10173.0
2024-12-16 15:40:00,253.82,253.82,253.15,253.2,19199.0,253.518,253.518,252.8488,252.8987,19199.0
2024-12-16 15:50:00,253.16,253.19,252.73,253.03,119009.0,252.8588,252.8888,252.4293,252.7289,119009.0
2024-12-17 09:30:00,252.07,252.88,251.19,252.05,22244.0,251.7701,252.5791,250.8911,251.7501,22244.0
2024-12-17 09:40:00,251.66,251.73,251.05,251.39,12051.0,251.3606,251.4305,250.7513,251.0909,12051.0
2024-12-17 09:50:00,251.38,252.9,251.38,252.85,11546.0,251.0809,252.5991,251.0809,252.5492,11546.0
2024-12-17 10:00:00,252.85,252.85,251.62,251.62,7918.0,252.5492,252.5492,251.3206,251.3206,7918.0
2024-12-17 10:10:00,251.63,251.63,251.2,251.43,8348.0,251.3306,251.3306,250.9011,251.1308,8348.0
2024-12-17 10:20:00,251.54,252.19,251.4,252.14,149445.0,251.2407,251.8899,251.1009,251.84,149445.0
2024-12-17 10:30:00,252.22,252.29,252.0,252.13,7861.0,251.9199,251.9898,251.7002,251.83,7861.0
2024-12-17 10:40:00,252.2,252.46,251.87,251.87,10239.0,251.8999,252.1596,251.5703,251.5703,10239.0
2024-12-17 10:50:00,251.87,252.24,251.67,252.08,6038.0,251.5703,251.9399,251.3706,251.7801,6038.0
2024-12-17 11:00:00,252.26,252.55,252.16,252.39,9191.0,251.9599,252.2495,251.86,252.0897,9191.0
2024-12-17 11:10:00,252.39,252.5,252.05,252.16,3679.0,252.0897,252.1996,251.7501,251.86,3679.0
2024-12-17 11:20:00,252.13,252.32,252.13,252.24,4296.0,251.83,252.0198,251.83,251.9399,4296.0
2024-12-17 11:30:00,252.24,252.24,251.95,251.99,6749.0,251.9399,251.9399,251.6502,251.6902,6749.0
2024-12-17 11:40:00,252.09,252.22,251.59,251.7,13569.0,251.7901,251.9199,251.2907,251.4005,13569.0
2024-12-17 11:50:00,251.8,252.41,251.71,252.19,36474.0,251.5004,252.1097,251.4105,251.8899,36474.0
2024-12-17 12:00:00,252.27,252.27,251.81,251.82,5847.0,251.9698,251.9698,251.5104,251.5204,5847.0
2024-12-17 12:10:00,251.67,251.73,251.54,251.55,3148.0,251.3706,251.4305,251.2407,251.2507,3148.0
2024-12-17 12:20:00,251.52,251.65,251.11,251.21,6485.0,251.2207,251.3506,250.8112,250.9111,6485.0
2024-12-17 12:30:00,251.05,251.43,250.91,251.28,7282.0,250.7513,251.1308,250.6115,250.981,7282.0
2024-12-17 12:40:00,251.33,251.59,251.33,251.4,1866.0,251.031,251.2907,251.031,251.1009,1866.0
2024-12-17 12:50:00,251.45,251.7,251.43,251.52,4440.0,251.1508,251.4005,251.1308,251.2207,4440.0
2024-12-17 13:00:00,251.38,251.64,251.18,251.19,3837.0,251.0809,251.3406,250.8811,250.8911,3837.0
2024-12-17 13:10:00,251.26,251.33,250.85,250.91,4353.0,250.961,251.031,250.5515,250.6115,4353.0
2024-12-17 13:20:00,250.96,251.24,250.96,251.1,4675.0,250.6614,250.9411,250.6614,250.8012,4675.0
2024-12-17 13:30:00,251.16,251.16,250.88,251.0,4915.0,250.8612,250.8612,250.5815,250.7014,4915.0
2024-12-17 13:40:00,251.0,251.0,250.61,250.82,7039.0,250.7014,250.7014,250.3118,250.5216,7039.0
2024-12-17 13:50:00,250.82,251.08,250.82,250.88,4676.0,250.5216,250.7813,250.5216,250.5815,4676.0
2024-12-17 14:00:00,250.95,250.98,250.75,250.87,8090.0,250.6514,250.6814,250.4517,250.5715,8090.0
2024-12-17 14:10:00,250.88,251.06,250.78,250.95,7515.0,250.5815,250.7613,250.4816,250.6514,7515.0
2024-12-17 14:20:00,250.98,251.01,250.72,250.72,5095.0,250.6814,250.7113,250.4217,250.4217,5095.0
2024-12-17 14:30:00,250.77,250.78,250.48,250.5,4838.0,250.4716,250.4816,250.182,250.202,4838.0
2024-12-17 14:40:00,250.47,250.47,250.16,250.18,6362.0,250.172,250.172,249.8624,249.8823,6362.0
2024-12-17 14:50:00,250.16,250.16,249.91,249.93,7095.0,249.8624,249.8624,249.6127,249.6326,7095.0
2024-12-17 15:00:00,249.99,250.03,249.85,249.96,7648.0,249.6926,249.7325,249.5527,249.6626,7648.0
2024-12-17 15:10:00,250.04,250.1,249.72,249.72,8315.0,249.7425,249.8024,249.4229,249.4229,8315.0
2024-12-17 15:20:00,249.79,249.98,249.7,249.96,7521.0,249.4928,249.6826,249.4029,249.6626,7521.0
2024-12-17 15:30:00,250.03,250.32,249.92,250.23,14775.0,249.7325,250.0222,249.6226,249.9323,14775.0
2024-12-17 15:40:00,250.26,250.6,250.05,250.1,19717.0,249.9622,250.3018,249.7525,249.8024,19717.0
2024-12-17 15:50:00,250.03,250.61,249.9,250.16,91406.0,249.7325,250.3118,249.6027,249.8624,91406.0
2024-12-18 09:30:00,250.5,250.98,249.87,250.58,17616.0,250.202,250.6814,249.5727,250.2819,17616.0
2024-12-18 09:40:00,250.58,250.85,249.96,250.12,35293.0,250.2819,250.5515,249.6626,249.8224,35293.0
2024-12-18 09:50:00,250.13,250.62,250.05,250.27,9656.0,249.8324,250.3218,249.7525,249.9722,9656.0
2024-12-18 10:00:00,250.78,251.25,250.66,251.12,14411.0,250.4816,250.9511,250.3618,250.8212,14411.0
2024-12-18 10:10:00,251.21,251.3,250.88,251.08,15080.0,250.9111,251.001,250.5815,250.7813,15080.0
2024-12-18 10:20:00,251.17,251.66,250.91,251.66,11389.0,250.8712,251.3606,250.6115,251.3606,11389.0
2024-12-18 10:30:00,251.86,252.03,251.65,252.01,7880.0,251.5603,251.7301,251.3506,251.7102,7880.0
2024-12-18 10:40:00,252.03,252.25,251.76,251.83,5129.0,251.7301,251.9499,251.4605,251.5304,5129.0
2024-12-18 10:50:00,251.83,251.91,251.49,251.91,2759.0,251.5304,251.6103,251.1908,251.6103,2759.0
2024-12-18 11:00:00,251.91,251.92,251.41,251.42,2073.0,251.6103,251.6203,251.1109,251.1209,2073.0
2024-12-18 11:10:00,251.39,251.51,251.02,251.08,4729.0,251.0909,251.2107,250.7213,250.7813,4729.0
2024-12-18 11:20:00,251.07,251.32,251.07,251.27,3050.0,250.7713,251.021,250.7713,250.971,3050.0
2024-12-18 11:30:00,251.3,251.3,251.05,251.24,4312.0,251.001,251.001,250.7513,250.9411,4312.0
2024-12-18 11:40:00,251.24,251.41,251.12,251.41,5749.0,250.9411,251.1109,250.8212,251.1109,5749.0
2024-12-18 11:50:00,251.41,251.41,251.16,251.17,3713.0,251.1109,251.1109,250.8612,250.8712,3713.0
2024-12-18 12:00:00,251.18,251.18,250.36,250.36,6457.0,250.8811,250.8811,250.0621,250.0621,6457.0
2024-12-18 12:10:00,250.51,251.37,250.51,251.32,3043.0,250.2119,251.0709,250.2119,251.021,3043.0
2024-12-18 12:20:00,251.32,251.33,251.08,251.08,2260.0,251.021,251.031,250.7813,250.7813,2260.0
2024-12-18 12:30:00,251.08,251.13,250.84,250.84,9332.0,250.7813,250.8312,250.5415,250.5415,9332.0
2024-12-18 12:40:00,250.84,250.91,250.43,250.48,3950.0,250.5415,250.6115,250.132,250.182,3950.0
2024-12-18 12:50:00,250.5,250.53,250.2,250.5,5946.0,250.202,250.2319,249.9023,250.202,5946.0
2024-12-18 13:00:00,250.54,250.54,250.11,250.23,4801.0,250.2419,250.2419,249.8124,249.9323,4801.0
2024-12-18 13:10:00,250.23,250.35,250.08,250.35,7858.0,249.9323,250.0521,249.7825,250.0521,7858.0
2024-12-18 13:20:00,250.35,250.58,250.3,250.55,3970.0,250.0521,250.2819,250.0022,250.2519,3970.0
2024-12-18 13:30:00,250.54,250.86,250.46,250.76,6416.0,250.2419,250.5615,250.162,250.4616,6416.0
2024-12-18 13:40:00,250.79,250.86,250.63,250.79,3779.0,250.4916,250.5615,250.3318,250.4916,3779.0
2024-12-18 13:50:00,250.86,250.92,250.74,250.75,4670.0,250.5615,250.6215,250.4417,250.4517,4670.0
2024-12-18 14:00:00,250.61,250.91,249.3,249.5,24377.0,250.3118,250.6115,249.0034,249.2031,24377.0
2024-12-18 14:10:00,249.41,249.5,248.2,248.56,27674.0,249.1132,249.2031,247.9047,248.2643,27674.0
2024-12-18 14:20:00,248.57,249.06,248.24,248.52,21928.0,248.2742,248.7637,247.9446,248.2243,21928.0
2024-12-18 14:30:00,248.36,248.52,247.8,247.84,11312.0,248.0645,248.2243,247.5052,247.5451,11312.0
2024-12-18 14:40:00,248.0,248.02,246.95,247.22,10144.0,247.7049,247.7249,246.6562,246.9259,10144.0
2024-12-18 14:50:00,247.19,247.54,246.66,246.68,19622.0,246.8959,247.2455,246.3665,246.3865,19622.0
2024-12-18 15:00:00,246.7,247.2,246.22,246.91,10471.0,246.4065,246.9059,245.927,246.6162,10471.0
2024-12-18 15:10:00,246.91,246.91,246.13,246.24,12374.0,246.6162,246.6162,245.8372,245.947,12374.0
2024-12-18 15:20:00,246.24,247.08,245.94,246.12,9706.0,245.947,246.786,245.6474,245.8272,9706.0
2024-12-18 15:30:00,246.13,246.21,245.05,245.09,19541.0,245.8372,245.9171,244.7584,244.7984,19541.0
2024-12-18 15:40:00,244.84,244.85,243.06,243.87,50727.0,244.5487,244.5587,242.7708,243.5798,50727.0
2024-12-18 15:50:00,243.65,244.21,242.39,242.47,100134.0,243.3601,243.9194,242.1016,242.1815,100134.0
2024-12-19 09:30:00,245.23,246.46,245.09,246.03,31473.0,244.9382,246.1668,244.7984,245.7373,31473.0
2024-12-19 09:40:00,246.46,247.02,245.63,246.05,10735.0,246.1668,246.7261,245.3377,245.7572,10735.0
2024-12-19 09:50:00,245.48,245.98,245.0,245.32,14305.0,245.1879,245.6873,244.7085,245.0281,14305.0
2024-12-19 10:00:00,245.64,245.73,244.44,244.8,13033.0,245.3477,245.4376,244.1492,244.5087,13033.0
2024-12-19 10:10:00,244.65,245.1,244.39,244.76,11717.0,244.3589,244.8084,244.0992,244.4688,11717.0
2024-12-19 10:20:00,244.76,244.95,244.16,244.25,30462.0,244.4688,244.6586,243.8695,243.9594,30462.0
2024-12-19 10:30:00,244.34,244.4,243.57,243.92,23214.0,244.0493,244.1092,243.2802,243.6298,23214.0
2024-12-19 10:40:00,243.76,244.54,243.62,244.36,15055.0,243.47,244.249,243.3301,244.0693,15055.0
2024-12-19 10:50:00,244.38,244.88,244.15,244.88,6585.0,244.0892,244.5886,243.8595,244.5886,6585.0
2024-12-19 11:00:00,244.81,244.93,244.34,244.4,8423.0,244.5187,244.6386,244.0493,244.1092,8423.0
2024-12-19 11:10:00,244.47,245.05,244.0,245.05,7786.0,244.1791,244.7584,243.7097,244.7584,7786.0
2024-12-19 11:20:00,245.05,245.56,244.82,245.5,3088.0,244.7584,245.2678,244.5287,245.2079,3088.0
2024-12-19 11:30:00,245.49,245.75,245.13,245.73,9151.0,245.1979,245.4576,244.8383,245.4376,9151.0
2024-12-19 11:40:00,245.73,246.98,245.46,246.63,61583.0,245.4376,246.6861,245.1679,246.3366,61583.0
2024-12-19 11:50:00,246.63,246.72,245.91,245.93,13643.0,246.3366,246.4264,245.6174,245.6374,13643.0
2024-12-19 12:00:00,245.98,246.06,245.6,245.69,4934.0,245.6873,245.7672,245.3078,245.3977,4934.0
2024-12-19 12:10:00,245.7,246.15,245.69,246.09,8489.0,245.4077,245.8571,245.3977,245.7972,8489.0
2024-12-19 12:20:00,246.09,246.09,245.32,245.66,7138.0,245.7972,245.7972,245.0281,245.3677,7138.0
2024-12-19 12:30:00,245.58,245.58,245.15,245.41,6443.0,245.2878,245.2878,244.8583,245.118,6443.0
2024-12-19 12:40:00,245.37,245.39,245.09,245.21,5408.0,245.0781,245.098,244.7984,244.9182,5408.0
2024-12-19 12:50:00,245.2,246.03,245.16,245.98,5766.0,244.9083,245.7373,244.8683,245.6873,5766.0
2024-12-19 13:00:00,245.98,245.98,245.26,245.52,7619.0,245.6873,245.6873,244.9682,245.2279,7619.0
2024-12-19 13:10:00,245.56,245.87,245.5,245.78,6790.0,245.2678,245.5775,245.2079,245.4876,6790.0
2024-12-19 13:20:00,245.82,246.35,245.75,246.15,3244.0,245.5275,246.0569,245.4576,245.8571,3244.0
2024-12-19 13:30:00,246.23,246.55,246.18,246.28,13133.0,245.937,246.2567,245.8871,245.987,13133.0
2024-12-19 13:40:00,246.48,246.79,246.48,246.71,4810.0,246.1867,246.4964,246.1867,246.4165,4810.0
2024-12-19 13:50:00,246.75,247.08,246.57,247.08,5973.0,246.4564,246.786,246.2766,246.786,5973.0
2024-12-19 14:00:00,247.0,247.0,246.56,246.56,7062.0,246.7061,246.7061,246.2666,246.2666,7062.0
2024-12-19 14:10:00,246.56,246.62,246.19,246.38,10869.0,246.2666,246.3266,245.8971,246.0869,10869.0
2024-12-19 14:20:00,246.38,246.7,246.36,246.6,5871.0,246.0869,246.4065,246.0669,246.3066,5871.0
2024-12-19 14:30:00,246.65,246.66,246.35,246.53,11081.0,246.3565,246.3665,246.0569,246.2367,11081.0
2024-12-19 14:40:00,246.47,246.65,246.28,246.62,12525.0,246.1767,246.3565,245.987,246.3266,12525.0
2024-12-19 14:50:00,246.61,246.7,246.11,246.12,12016.0,246.3166,246.4065,245.8172,245.8272,12016.0
2024-12-19 15:00:00,246.24,246.58,246.24,246.39,8127.0,245.947,246.2866,245.947,246.0968,8127.0
2024-12-19 15:10:00,246.37,246.67,246.21,246.51,13516.0,246.0769,246.3765,245.9171,246.2167,13516.0
2024-12-19 15:20:00,246.45,246.7,246.16,246.54,14543.0,246.1568,246.4065,245.8671,246.2467,14543.0
2024-12-19 15:30:00,246.53,246.63,245.58,246.17,18405.0,246.2367,246.3366,245.2878,245.8771,18405.0
2024-12-19 15:40:00,246.15,246.6,246.07,246.55,23570.0,245.8571,246.3066,245.7772,246.2567,23570.0
2024-12-19 15:50:00,246.63,246.64,245.74,245.84,127055.0,246.3366,246.3465,245.4476,245.5475,127055.0
2024-12-20 09:30:00,245.28,247.13,244.0,246.94,214238.0,244.9882,246.836,243.7097,246.6462,214238.0
2024-12-20 09:40:00,246.94,247.09,245.68,245.82,8102.0,246.6462,246.796,245.3877,245.5275,8102.0
2024-12-20 09:50:00,245.82,246.47,245.58,245.91,12371.0,245.5275,246.1767,245.2878,245.6174,12371.0
2024-12-20 10:00:00,246.15,246.62,245.87,246.07,10291.0,245.8571,246.3266,245.5775,245.7772,10291.0
2024-12-20 10:10:00,245.83,247.12,245.83,247.02,11331.0,245.5375,246.826,245.5375,246.7261,11331.0
2024-12-20 10:20:00,247.02,248.23,247.0,248.18,10799.0,246.7261,247.9347,246.7061,247.8847,10799.0
2024-12-20 10:30:00,248.29,248.77,248.16,248.73,13158.0,247.9946,248.474,247.8647,248.4341,13158.0
2024-12-20 10:40:00,248.82,249.37,248.76,249.31,12481.0,248.524,249.0733,248.464,249.0134,12481.0
2024-12-20 10:50:00,249.37,249.68,249.08,249.16,12966.0,249.0733,249.3829,248.7836,248.8635,12966.0
2024-12-20 11:00:00,249.16,250.33,249.16,250.13,10833.0,248.8635,250.0322,248.8635,249.8324,10833.0
2024-12-20 11:10:00,250.31,251.09,250.23,250.92,13334.0,250.0122,250.7912,249.9323,250.6215,13334.0
2024-12-20 11:20:00,250.97,251.17,250.59,251.0,14071.0,250.6714,250.8712,250.2918,250.7014,14071.0
2024-12-20 11:30:00,251.09,251.47,250.94,251.37,9537.0,250.7912,251.1708,250.6414,251.0709,9537.0
2024-12-20 11:40:00,251.29,251.55,251.13,251.25,17096.0,250.991,251.2507,250.8312,250.9511,17096.0
2024-12-20 11:50:00,251.2,251.55,250.59,251.47,16547.0,250.9011,251.2507,250.2918,251.1708,16547.0
2024-12-20 12:00:00,251.59,251.59,250.97,251.05,5182.0,251.2907,251.2907,250.6714,250.7513,5182.0
2024-12-20 12:10:00,251.04,251.29,250.64,251.21,7946.0,250.7413,250.991,250.3418,250.9111,7946.0
2024-12-20 12:20:00,251.09,252.06,251.09,252.03,21525.0,250.7912,251.7601,250.7912,251.7301,21525.0
2024-12-20 12:30:00,251.9,251.94,251.3,251.46,28000.0,251.6003,251.6402,251.001,251.1608,28000.0
2024-12-20 12:40:00,251.46,251.49,250.82,251.46,12885.0,251.1608,251.1908,250.5216,251.1608,12885.0
2024-12-20 12:50:00,251.47,251.6,251.07,251.45,17634.0,251.1708,251.3006,250.7713,251.1508,17634.0
2024-12-20 13:00:00,251.33,251.33,250.45,250.59,26938.0,251.031,251.031,250.152,250.2918,26938.0
2024-12-20 13:10:00,250.55,250.71,250.34,250.48,11164.0,250.2519,250.4117,250.0421,250.182,11164.0
2024-12-20 13:20:00,250.61,250.61,249.91,249.98,9561.0,250.3118,250.3118,249.6127,249.6826,9561.0
2024-12-20 13:30:00,250.1,250.33,249.74,249.74,4854.0,249.8024,250.0322,249.4429,249.4429,4854.0
2024-12-20 13:40:00,249.71,249.89,249.62,249.62,7990.0,249.4129,249.5927,249.323,249.323,7990.0
2024-12-20 13:50:00,249.54,250.24,249.41,249.84,10943.0,249.2431,249.9423,249.1132,249.5427,10943.0
2024-12-20 14:00:00,249.73,249.87,249.39,249.63,11315.0,249.4329,249.5727,249.0933,249.333,11315.0
2024-12-20 14:10:00,249.69,249.85,249.54,249.7,20485.0,249.3929,249.5527,249.2431,249.4029,20485.0
2024-12-20 14:20:00,249.71,250.14,249.58,250.14,19731.0,249.4129,249.8424,249.283,249.8424,19731.0
2024-12-20 14:30:00,250.17,250.41,250.1,250.28,7613.0,249.8723,250.1121,249.8024,249.9822,7613.0
2024-12-20 14:40:00,250.22,250.22,249.82,249.82,11168.0,249.9223,249.9223,249.5228,249.5228,11168.0
2024-12-20 14:50:00,249.76,249.87,249.58,249.71,9743.0,249.4628,249.5727,249.283,249.4129,9743.0
2024-12-20 15:00:00,249.81,250.04,249.59,249.6,10913.0,249.5128,249.7425,249.293,249.303,10913.0
2024-12-20 15:10:00,249.6,249.9,249.41,249.41,17681.0,249.303,249.6027,249.1132,249.1132,17681.0
2024-12-20 15:20:00,249.39,249.47,249.08,249.21,24748.0,249.0933,249.1732,248.7836,248.9135,24748.0
2024-12-20 15:30:00,249.21,249.87,248.66,249.83,22390.0,248.9135,249.5727,248.3641,249.5327,22390.0
2024-12-20 15:40:00,249.83,250.05,249.51,249.62,23870.0,249.5327,249.7525,249.2131,249.323,23870.0
2024-12-20 15:50:00,249.51,249.73,249.25,249.37,108821.0,249.2131,249.4329,248.9534,249.0733,108821.0
2024-12-23 09:30:00,247.75,249.85,247.31,248.34,14931.0,247.4552,249.5527,247.0157,248.0445,14931.0
2024-12-23 09:40:00,248.68,249.0,248.11,248.42,9187.0,248.3841,248.7037,247.8148,248.1244,9187.0
2024-12-23 09:50:00,248.42,248.56,247.87,248.56,10073.0,248.1244,248.2643,247.5751,248.2643,10073.0
2024-12-23 10:00:00,248.26,248.33,247.08,247.15,12000.0,247.9646,248.0345,246.786,246.8559,12000.0
2024-12-23 10:10:00,247.29,248.24,247.14,247.97,11175.0,246.9958,247.9446,246.8459,247.675,11175.0
2024-12-23 10:20:00,247.97,248.24,247.77,247.96,8441.0,247.675,247.9446,247.4752,247.665,8441.0
2024-12-23 10:30:00,247.88,248.69,247.79,248.69,8826.0,247.5851,248.3941,247.4952,248.3941,8826.0
2024-12-23 10:40:00,248.77,248.88,248.18,248.21,8117.0,248.474,248.5839,247.8847,247.9147,8117.0
2024-12-23 10:50:00,248.21,248.4,248.0,248.06,7934.0,247.9147,248.1045,247.7049,247.7649,7934.0
2024-12-23 11:00:00,248.33,248.37,248.05,248.06,3581.0,248.0345,248.0745,247.7549,247.7649,3581.0
2024-12-23 11:10:00,248.17,248.62,248.15,248.62,4895.0,247.8747,248.3242,247.8547,248.3242,4895.0
2024-12-23 11:20:00,248.62,248.99,248.59,248.59,8693.0,248.3242,248.6937,248.2942,248.2942,8693.0
2024-12-23 11:30:00,248.59,249.14,248.54,249.08,5262.0,248.2942,248.8436,248.2443,248.7836,5262.0
2024-12-23 11:40:00,249.17,249.48,249.17,249.34,5334.0,248.8735,249.1832,248.8735,249.0433,5334.0
2024-12-23 11:50:00,249.42,249.75,249.41,249.74,6328.0,249.1232,249.4528,249.1132,249.4429,6328.0
2024-12-23 12:00:00,249.76,249.93,249.52,249.67,6201.0,249.4628,249.6326,249.2231,249.3729,6201.0
2024-12-23 12:10:00,249.69,249.69,249.43,249.48,2971.0,249.3929,249.3929,249.1332,249.1832,2971.0
2024-12-23 12:20:00,249.5,250.03,249.5,250.03,6479.0,249.2031,249.7325,249.2031,249.7325,6479.0
2024-12-23 12:30:00,249.89,250.08,249.49,249.98,21803.0,249.5927,249.7825,249.1932,249.6826,21803.0
2024-12-23 12:40:00,249.98,249.98,249.72,249.8,8252.0,249.6826,249.6826,249.4229,249.5028,8252.0
2024-12-23 12:50:00,249.88,250.0,249.81,249.96,8889.0,249.5827,249.7025,249.5128,249.6626,8889.0
2024-12-23 13:00:00,249.94,249.97,249.78,249.92,4046.0,249.6426,249.6726,249.4828,249.6226,4046.0
2024-12-23 13:10:00,249.85,250.13,249.85,250.06,26020.0,249.5527,249.8324,249.5527,249.7625,26020.0
2024-12-23 13:20:00,250.15,250.16,249.79,250.02,4168.0,249.8524,249.8624,249.4928,249.7225,4168.0
2024-12-23 13:30:00,249.94,250.3,249.77,250.09,9039.0,249.6426,250.0022,249.4728,249.7924,9039.0
2024-12-23 13:40:00,250.23,250.25,249.96,249.97,6645.0,249.9323,249.9522,249.6626,249.6726,6645.0
2024-12-23 13:50:00,250.07,250.36,249.88,250.29,3666.0,249.7725,250.0621,249.5827,249.9922,3666.0
2024-12-23 14:00:00,250.29,250.51,250.28,250.5,3373.0,249.9922,250.2119,249.9822,250.202,3373.0
2024-12-23 14:10:00,250.5,250.62,250.34,250.37,4316.0,250.202,250.3218,250.0421,250.0721,4316.0
2024-12-23 14:20:00,250.29,250.32,250.16,250.29,3367.0,249.9922,250.0222,249.8624,249.9922,3367.0
2024-12-23 14:30:00,250.34,250.44,250.25,250.26,3233.0,250.0421,250.142,249.9522,249.9622,3233.0
2024-12-23 14:40:00,250.27,250.52,250.04,250.44,6416.0,249.9722,250.2219,249.7425,250.142,6416.0
2024-12-23 14:50:00,250.49,250.57,250.34,250.36,3869.0,250.192,250.2719,250.0421,250.0621,3869.0
2024-12-23 15:00:00,250.23,250.44,250.14,250.24,13006.0,249.9323,250.142,249.8424,249.9423,13006.0
2024-12-23 15:10:00,250.22,250.4,250.16,250.21,9834.0,249.9223,250.1021,249.8624,249.9123,9834.0
2024-12-23 15:20:00,250.28,250.44,250.0,250.41,10088.0,249.9822,250.142,249.7025,250.1121,10088.0
2024-12-23 15:30:00,250.42,250.78,250.37,250.76,9772.0,250.122,250.4816,250.0721,250.4616,9772.0
2024-12-23 15:40:00,250.65,251.08,250.54,250.96,10701.0,250.3518,250.7813,250.2419,250.6614,10701.0
2024-12-23 15:50:00,250.96,251.34,250.7,250.71,74233.0,250.6614,251.041,250.4017,250.4117,74233.0
2024-12-24 09:30:00,250.86,251.35,250.14,251.12,10107.0,250.5615,251.0509,249.8424,250.8212,10107.0
2024-12-24 09:40:00,250.78,251.34,250.2,250.91,6186.0,250.4816,251.041,249.9023,250.6115,6186.0
2024-12-24 09:50:00,250.58,251.02,250.28,250.88,13824.0,250.2819,250.7213,249.9822,250.5815,13824.0
2024-12-24 10:00:00,251.08,251.45,250.89,251.19,8802.0,250.7813,251.1508,250.5915,250.8911,8802.0
2024-12-24 10:10:00,251.25,252.2,251.25,252.09,8338.0,250.9511,251.8999,250.9511,251.7901,8338.0
2024-12-24 10:20:00,251.94,252.27,251.9,252.27,6999.0,251.6402,251.9698,251.6003,251.9698,6999.0
2024-12-24 10:30:00,252.22,252.51,252.09,252.43,7592.0,251.9199,252.2096,251.7901,252.1297,7592.0
2024-12-24 10:40:00,252.48,252.62,252.27,252.53,13319.0,252.1796,252.3194,251.9698,252.2295,13319.0
2024-12-24 10:50:00,252.53,252.6,252.1,252.59,8733.0,252.2295,252.2995,251.8,252.2895,8733.0
2024-12-24 11:00:00,252.55,252.67,252.18,252.19,9201.0,252.2495,252.3694,251.88,251.8899,9201.0
2024-12-24 11:10:00,252.19,252.28,251.81,252.18,10884.0,251.8899,251.9798,251.5104,251.88,10884.0
2024-12-24 11:20:00,252.31,252.33,252.03,252.05,5451.0,252.0098,252.0298,251.7301,251.7501,5451.0
2024-12-24 11:30:00,252.06,252.26,251.97,252.03,8977.0,251.7601,251.9599,251.6702,251.7301,8977.0
2024-12-24 11:40:00,252.03,252.59,252.03,252.59,8244.0,251.7301,252.2895,251.7301,252.2895,8244.0
2024-12-24 11:50:00,252.59,252.6,252.19,252.3,9111.0,252.2895,252.2995,251.8899,251.9998,9111.0
2024-12-24 12:00:00,252.29,252.56,252.25,252.56,6284.0,251.9898,252.2595,251.9499,252.2595,6284.0
2024-12-24 12:10:00,252.56,252.67,252.45,252.62,5921.0,252.2595,252.3694,252.1496,252.3194,5921.0
2024-12-24 12:20:00,252.67,252.75,252.57,252.62,3846.0,252.3694,252.4493,252.2695,252.3194,3846.0
2024-12-24 12:30:00,252.55,252.55,252.04,252.34,6102.0,252.2495,252.2495,251.7401,252.0398,6102.0
2024-12-24 12:40:00,252.34,252.61,252.34,252.6,7178.0,252.0398,252.3094,252.0398,252.2995,7178.0
2024-12-24 12:50:00,252.66,253.27,252.63,253.16,28440.0,252.3594,252.9687,252.3294,252.8588,28440.0
2024-12-26 09:30:00,251.0,252.51,251.0,252.51,9379.0,250.7014,252.2096,250.7014,252.2096,9379.0
2024-12-26 09:40:00,252.5,252.5,251.83,252.06,7867.0,252.1996,252.1996,251.5304,251.7601,7867.0
2024-12-26 09:50:00,252.15,252.51,251.74,252.51,5560.0,251.85,252.2096,251.4405,252.2096,5560.0
2024-12-26 10:00:00,252.27,252.64,252.24,252.36,7390.0,251.9698,252.3394,251.9399,252.0597,7390.0
2024-12-26 10:10:00,252.53,252.76,252.39,252.39,7505.0,252.2295,252.4593,252.0897,252.0897,7505.0
2024-12-26 10:20:00,252.37,252.76,252.37,252.52,6914.0,252.0697,252.4593,252.0697,252.2195,6914.0
2024-12-26 10:30:00,252.62,252.62,252.14,252.46,5106.0,252.3194,252.3194,251.84,252.1596,5106.0
2024-12-26 10:40:00,252.46,252.47,252.07,252.23,5678.0,252.1596,252.1696,251.7701,251.9299,5678.0
2024-12-26 10:50:00,252.28,252.34,252.14,252.18,8458.0,251.9798,252.0398,251.84,251.88,8458.0
2024-12-26 11:00:00,252.23,252.32,252.04,252.3,7242.0,251.9299,252.0198,251.7401,251.9998,7242.0
2024-12-26 11:10:00,252.3,252.64,252.28,252.57,4212.0,251.9998,252.3394,251.9798,252.2695,4212.0
2024-12-26 11:20:00,252.56,252.73,252.26,252.31,4756.0,252.2595,252.4293,251.9599,252.0098,4756.0
2024-12-26 11:30:00,252.39,252.7,252.39,252.53,5142.0,252.0897,252.3993,252.0897,252.2295,5142.0
2024-12-26 11:40:00,252.61,252.7,252.44,252.68,7397.0,252.3094,252.3993,252.1396,252.3794,7397.0
2024-12-26 11:50:00,252.71,252.89,252.65,252.78,6726.0,252.4093,252.5891,252.3494,252.4792,6726.0
2024-12-26 12:00:00,252.78,252.78,252.61,252.69,5171.0,252.4792,252.4792,252.3094,252.3893,5171.0
2024-12-26 12:10:00,252.73,252.84,252.57,252.69,5663.0,252.4293,252.5392,252.2695,252.3893,5663.0
2024-12-26 12:20:00,252.6,252.6,252.14,252.25,4535.0,252.2995,252.2995,251.84,251.9499,4535.0
2024-12-26 12:30:00,252.19,252.31,252.08,252.12,3908.0,251.8899,252.0098,251.7801,251.82,3908.0
2024-12-26 12:40:00,252.06,252.25,251.69,251.92,6434.0,251.7601,251.9499,251.3905,251.6203,6434.0
2024-12-26 12:50:00,251.81,252.09,251.77,251.99,7673.0,251.5104,251.7901,251.4704,251.6902,7673.0
2024-12-26 13:00:00,251.99,252.25,251.98,252.16,6162.0,251.6902,251.9499,251.6802,251.86,6162.0
2024-12-26 13:10:00,252.15,252.22,251.98,252.22,5260.0,251.85,251.9199,251.6802,251.9199,5260.0
2024-12-26 13:20:00,252.22,252.27,251.97,252.02,4906.0,251.9199,251.9698,251.6702,251.7201,4906.0
2024-12-26 13:30:00,252.04,252.26,251.76,252.2,6779.0,251.7401,251.9599,251.4605,251.8999,6779.0
2024-12-26 13:40:00,252.19,252.27,252.03,252.08,4981.0,251.8899,251.9698,251.7301,251.7801,4981.0
2024-12-26 13:50:00,252.08,252.12,251.95,251.96,4550.0,251.7801,251.82,251.6502,251.6602,4550.0
2024-12-26 14:00:00,251.94,252.09,251.79,251.87,5726.0,251.6402,251.7901,251.4904,251.5703,5726.0
2024-12-26 14:10:00,251.87,252.01,251.64,251.94,11627.0,251.5703,251.7102,251.3406,251.6402,11627.0
2024-12-26 14:20:00,251.94,251.94,251.88,251.9,3229.0,251.6402,251.6402,251.5803,251.6003,3229.0
2024-12-26 14:30:00,251.83,251.96,251.75,251.86,6157.0,251.5304,251.6602,251.4505,251.5603,6157.0
2024-12-26 14:40:00,251.87,252.04,251.84,252.03,5946.0,251.5703,251.7401,251.5404,251.7301,5946.0
2024-12-26 14:50:00,252.01,252.22,251.99,252.21,4354.0,251.7102,251.9199,251.6902,251.9099,4354.0
2024-12-26 15:00:00,252.21,252.32,252.19,252.26,4128.0,251.9099,252.0198,251.8899,251.9599,4128.0
2024-12-26 15:10:00,252.26,252.33,252.2,252.3,6685.0,251.9599,252.0298,251.8999,251.9998,6685.0
2024-12-26 15:20:00,252.3,252.58,252.25,252.47,6548.0,251.9998,252.2795,251.9499,252.1696,6548.0
2024-12-26 15:30:00,252.32,252.51,252.12,252.39,7205.0,252.0198,252.2096,251.82,252.0897,7205.0
2024-12-26 15:40:00,252.37,252.5,252.16,252.28,12067.0,252.0697,252.1996,251.86,251.9798,12067.0
2024-12-26 15:50:00,252.41,252.41,251.67,251.87,55614.0,252.1097,252.1097,251.3706,251.5703,55614.0
2024-12-27 09:30:00,249.2,251.07,249.2,250.3,17719.0,248.9035,250.7713,248.9035,250.0022,17719.0
2024-12-27 09:40:00,250.3,251.72,250.3,251.54,7285.0,250.0022,251.4205,250.0022,251.2407,7285.0
2024-12-27 09:50:00,251.53,251.85,251.28,251.28,14610.0,251.2307,251.5503,250.981,250.981,14610.0
2024-12-27 10:00:00,251.35,251.37,250.23,250.43,13601.0,251.0509,251.0709,249.9323,250.132,13601.0
2024-12-27 10:10:00,250.43,250.43,248.97,249.2,16457.0,250.132,250.132,248.6738,248.9035,16457.0
2024-12-27 10:20:00,249.19,249.53,248.99,249.15,14626.0,248.8935,249.2331,248.6937,248.8536,14626.0
2024-12-27 10:30:00,249.15,249.15,248.81,249.01,7748.0,248.8536,248.8536,248.514,248.7137,7748.0
2024-12-27 10:40:00,248.91,249.62,248.91,249.57,6548.0,248.6138,249.323,248.6138,249.2731,6548.0
2024-12-27 10:50:00,249.59,249.75,249.34,249.43,4038.0,249.293,249.4528,249.0433,249.1332,4038.0
2024-12-27 11:00:00,249.44,249.44,248.89,249.06,7355.0,249.1432,249.1432,248.5939,248.7637,7355.0
2024-12-27 11:10:00,249.15,249.21,248.83,248.95,7738.0,248.8536,248.9135,248.5339,248.6538,7738.0
2024-12-27 11:20:00,248.95,249.24,248.71,249.06,23091.0,248.6538,248.9435,248.4141,248.7637,23091.0
2024-12-27 11:30:00,249.06,249.7,248.86,249.61,30050.0,248.7637,249.4029,248.5639,249.313,30050.0
2024-12-27 11:40:00,249.7,249.7,249.18,249.4,21171.0,249.4029,249.4029,248.8835,249.1033,21171.0
2024-12-27 11:50:00,249.4,249.44,247.97,248.13,23321.0,249.1033,249.1432,247.675,247.8348,23321.0
2024-12-27 12:00:00,248.26,248.32,247.84,247.93,15064.0,247.9646,248.0245,247.5451,247.635,15064.0
2024-12-27 12:10:00,248.01,248.18,247.93,247.94,8261.0,247.7149,247.8847,247.635,247.645,8261.0
2024-12-27 12:20:00,247.89,248.19,247.73,248.15,5146.0,247.5951,247.8947,247.4352,247.8547,5146.0
2024-12-27 12:30:00,248.12,248.25,247.69,248.17,15264.0,247.8248,247.9546,247.3953,247.8747,15264.0
2024-12-27 12:40:00,248.17,248.41,247.99,248.09,14792.0,247.8747,248.1144,247.6949,247.7948,14792.0
2024-12-27 12:50:00,248.16,248.71,248.16,248.59,6259.0,247.8647,248.4141,247.8647,248.2942,6259.0
2024-12-27 13:00:00,248.7,249.14,248.65,248.76,13844.0,248.4041,248.8436,248.3542,248.464,13844.0
2024-12-27 13:10:00,248.64,249.07,248.64,249.0,4837.0,248.3442,248.7737,248.3442,248.7037,4837.0
2024-12-27 13:20:00,249.0,249.08,248.9,248.9,3039.0,248.7037,248.7836,248.6039,248.6039,3039.0
2024-12-27 13:30:00,248.81,249.3,248.7,249.3,4888.0,248.514,249.0034,248.4041,249.0034,4888.0
2024-12-27 13:40:00,249.21,249.39,249.11,249.16,8242.0,248.9135,249.0933,248.8136,248.8635,8242.0
2024-12-27 13:50:00,249.23,249.56,249.18,249.39,6369.0,248.9335,249.2631,248.8835,249.0933,6369.0
2024-12-27 14:00:00,249.39,249.77,249.39,249.77,6434.0,249.0933,249.4728,249.0933,249.4728,6434.0
2024-12-27 14:10:00,249.77,250.04,249.69,250.04,5395.0,249.4728,249.7425,249.3929,249.7425,5395.0
2024-12-27 14:20:00,250.06,250.06,249.69,249.93,3861.0,249.7625,249.7625,249.3929,249.6326,3861.0
2024-12-27 14:30:00,249.93,250.21,249.81,250.1,4981.0,249.6326,249.9123,249.5128,249.8024,4981.0
2024-12-27 14:40:00,250.13,250.46,250.13,250.39,5528.0,249.8324,250.162,249.8324,250.0921,5528.0
2024-12-27 14:50:00,250.33,250.36,250.16,250.21,4828.0,250.0322,250.0621,249.8624,249.9123,4828.0
2024-12-27 15:00:00,250.2,250.21,249.59,249.81,9100.0,249.9023,249.9123,249.293,249.5128,9100.0
2024-12-27 15:10:00,249.77,249.77,249.08,249.39,7378.0,249.4728,249.4728,248.7836,249.0933,7378.0
2024-12-27 15:20:00,249.4,249.61,249.19,249.41,8358.0,249.1033,249.313,248.8935,249.1132,8358.0
2024-12-27 15:30:00,249.33,249.42,249.24,249.37,4999.0,249.0333,249.1232,248.9435,249.0733,4999.0
2024-12-27 15:40:00,249.31,249.34,248.93,249.3,5024.0,249.0134,249.0433,248.6338,249.0034,5024.0
2024-12-27 15:50:00,249.37,250.31,249.33,249.92,79152.0,249.0733,250.0122,249.0333,249.6226,79152.0
2024-12-30 09:30:00,246.66,247.32,245.32,246.27,13097.0,246.3665,247.0257,245.0281,245.977,13097.0
2024-12-30 09:40:00,245.48,246.1,245.25,245.8,5834.0,245.1879,245.8072,244.9582,245.5075,5834.0
2024-12-30 09:50:00,245.8,245.86,245.28,245.36,20610.0,245.5075,245.5675,244.9882,245.0681,20610.0
2024-12-30 10:00:00,245.28,246.38,245.01,246.23,32176.0,244.9882,246.0869,244.7185,245.937,32176.0
2024-12-30 10:10:00,246.24,246.56,245.87,246.03,10501.0,245.947,246.2666,245.5775,245.7373,10501.0
2024-12-30 10:20:00,246.27,246.33,245.93,246.07,4855.0,245.977,246.0369,245.6374,245.7772,4855.0
2024-12-30 10:30:00,246.27,246.88,246.18,246.88,5690.0,245.977,246.5863,245.8871,246.5863,5690.0
2024-12-30 10:40:00,246.91,247.37,246.75,247.24,18578.0,246.6162,247.0757,246.4564,246.9458,18578.0
2024-12-30 10:50:00,247.33,247.9,247.09,247.78,36239.0,247.0357,247.605,246.796,247.4852,36239.0
2024-12-30 11:00:00,247.8,248.5,247.8,248.48,12491.0,247.5052,248.2043,247.5052,248.1844,12491.0
2024-12-30 11:10:00,248.48,248.81,248.22,248.65,5809.0,248.1844,248.514,247.9247,248.3542,5809.0
2024-12-30 11:20:00,248.64,248.64,247.97,247.97,3453.0,248.3442,248.3442,247.675,247.675,3453.0
2024-12-30 11:30:00,248.27,248.4,247.99,248.27,9696.0,247.9746,248.1045,247.6949,247.9746,9696.0
2024-12-30 11:40:00,248.35,248.86,248.21,248.24,4938.0,248.0545,248.5639,247.9147,247.9446,4938.0
2024-12-30 11:50:00,248.25,248.93,248.05,248.77,8174.0,247.9546,248.6338,247.7549,248.474,8174.0
2024-12-30 12:00:00,248.78,248.92,248.17,248.45,9197.0,248.484,248.6238,247.8747,248.1544,9197.0
2024-12-30 12:10:00,248.56,249.25,248.5,249.2,14548.0,248.2643,248.9534,248.2043,248.9035,14548.0
2024-12-30 12:20:00,249.29,249.49,249.29,249.41,6581.0,248.9934,249.1932,248.9934,249.1132,6581.0
2024-12-30 12:30:00,249.41,249.47,249.04,249.06,4977.0,249.1132,249.1732,248.7437,248.7637,4977.0
2024-12-30 12:40:00,249.06,249.23,248.84,249.04,9898.0,248.7637,248.9335,248.5439,248.7437,9898.0
2024-12-30 12:50:00,249.24,249.46,248.79,249.46,22139.0,248.9435,249.1632,248.494,249.1632,22139.0
2024-12-30 13:00:00,249.44,249.44,248.62,249.27,15313.0,249.1432,249.1432,248.3242,248.9734,15313.0
2024-12-30 13:10:00,249.37,249.42,248.94,248.94,2600.0,249.0733,249.1232,248.6438,248.6438,2600.0
2024-12-30 13:20:00,248.94,249.0,248.55,248.98,12522.0,248.6438,248.7037,248.2543,248.6838,12522.0
2024-12-30 13:30:00,248.94,249.04,248.24,248.63,15628.0,248.6438,248.7437,247.9446,248.3342,15628.0
2024-12-30 13:40:00,248.66,249.1,248.65,249.09,5251.0,248.3641,248.8036,248.3542,248.7936,5251.0
2024-12-30 13:50:00,249.09,249.56,249.01,249.11,13087.0,248.7936,249.2631,248.7137,248.8136,13087.0
2024-12-30 14:00:00,248.92,249.09,248.42,248.89,19615.0,248.6238,248.7936,248.1244,248.5939,19615.0
2024-12-30 14:10:00,248.9,249.03,248.48,248.82,6194.0,248.6039,248.7337,248.1844,248.524,6194.0
2024-12-30 14:20:00,248.82,248.98,248.61,248.77,10256.0,248.524,248.6838,248.3142,248.474,10256.0
2024-12-30 14:30:00,248.77,249.13,248.61,249.12,15331.0,248.474,248.8336,248.3142,248.8236,15331.0
2024-12-30 14:40:00,249.1,249.12,248.78,248.86,8168.0,248.8036,248.8236,248.484,248.5639,8168.0
2024-12-30 14:50:00,248.86,249.01,248.76,248.82,6168.0,248.5639,248.7137,248.464,248.524,6168.0
2024-12-30 15:00:00,248.94,248.94,248.64,248.78,14228.0,248.6438,248.6438,248.3442,248.484,14228.0
2024-12-30 15:10:00,248.81,249.2,248.65,249.2,7521.0,248.514,248.9035,248.3542,248.9035,7521.0
2024-12-30 15:20:00,249.2,249.25,248.75,248.76,8914.0,248.9035,248.9534,248.454,248.464,8914.0
2024-12-30 15:30:00,248.89,248.91,248.36,248.49,6210.0,248.5939,248.6138,248.0645,248.1943,6210.0
2024-12-30 15:40:00,248.41,248.95,248.38,248.9,9777.0,248.1144,248.6538,248.0845,248.6039,9777.0
2024-12-30 15:50:00,248.79,248.86,248.09,248.18,54135.0,248.494,248.5639,247.7948,247.8847,54135.0
2024-12-31 09:30:00,248.64,249.11,248.23,248.84,11263.0,248.3442,248.8136,247.9347,248.5439,11263.0
2024-12-31 09:40:00,248.81,249.67,248.72,249.56,7972.0,248.514,249.3729,248.4241,249.2631,7972.0
2024-12-31 09:50:00,249.27,249.61,248.85,249.54,5964.0,248.9734,249.313,248.5539,249.2431,5964.0
2024-12-31 10:00:00,249.52,250.04,249.19,249.19,6150.0,249.2231,249.7425,248.8935,248.8935,6150.0
2024-12-31 10:10:00,249.13,249.77,248.87,249.7,10824.0,248.8336,249.4728,248.5739,249.4029,10824.0
2024-12-31 10:20:00,249.7,249.92,249.39,249.39,9119.0,249.4029,249.6226,249.0933,249.0933,9119.0
2024-12-31 10:30:00,249.13,249.56,248.72,248.94,8165.0,248.8336,249.2631,248.4241,248.6438,8165.0
2024-12-31 10:40:00,248.94,248.94,248.65,248.91,4152.0,248.6438,248.6438,248.3542,248.6138,4152.0
2024-12-31 10:50:00,248.82,248.89,248.58,248.58,3790.0,248.524,248.5939,248.2842,248.2842,3790.0
2024-12-31 11:00:00,248.61,248.69,248.16,248.3,5068.0,248.3142,248.3941,247.8647,248.0046,5068.0
2024-12-31 11:10:00,248.19,248.55,248.18,248.2,5466.0,247.8947,248.2543,247.8847,247.9047,5466.0
2024-12-31 11:20:00,248.2,248.43,248.02,248.03,6681.0,247.9047,248.1344,247.7249,247.7349,6681.0
2024-12-31 11:30:00,248.19,248.3,248.11,248.3,7621.0,247.8947,248.0046,247.8148,248.0046,7621.0
2024-12-31 11:40:00,248.25,248.55,248.17,248.55,8362.0,247.9546,248.2543,247.8747,248.2543,8362.0
2024-12-31 11:50:00,248.7,248.7,248.22,248.22,8843.0,248.4041,248.4041,247.9247,247.9247,8843.0
2024-12-31 12:00:00,248.29,248.29,247.88,248.05,2872.0,247.9946,247.9946,247.5851,247.7549,2872.0
2024-12-31 12:10:00,248.07,248.24,247.77,248.24,3842.0,247.7748,247.9446,247.4752,247.9446,3842.0
2024-12-31 12:20:00,248.25,248.26,247.75,247.75,3435.0,247.9546,247.9646,247.4552,247.4552,3435.0
2024-12-31 12:30:00,247.72,247.86,247.44,247.46,4024.0,247.4253,247.5651,247.1456,247.1656,4024.0
2024-12-31 12:40:00,247.45,247.63,247.16,247.42,6779.0,247.1556,247.3354,246.8659,247.1256,6779.0
2024-12-31 12:50:00,247.48,248.23,247.48,248.23,6290.0,247.1855,247.9347,247.1855,247.9347,6290.0
2024-12-31 13:00:00,248.15,248.38,248.04,248.22,4317.0,247.8547,248.0845,247.7449,247.9247,4317.0
2024-12-31 13:10:00,248.22,248.22,247.77,247.77,6712.0,247.9247,247.9247,247.4752,247.4752,6712.0
2024-12-31 13:20:00,247.63,247.63,246.73,246.9,5983.0,247.3354,247.3354,246.4364,246.6062,5983.0
2024-12-31 13:30:00,247.03,247.53,247.02,247.4,3891.0,246.7361,247.2355,246.7261,247.1056,3891.0
2024-12-31 13:40:00,247.41,247.8,247.41,247.8,3350.0,247.1156,247.5052,247.1156,247.5052,3350.0
2024-12-31 13:50:00,247.95,247.95,247.44,247.51,5170.0,247.655,247.655,247.1456,247.2155,5170.0
2024-12-31 14:00:00,247.5,247.98,247.22,247.98,9573.0,247.2055,247.6849,246.9259,247.6849,9573.0
2024-12-31 14:10:00,248.16,248.34,247.78,247.78,4485.0,247.8647,248.0445,247.4852,247.4852,4485.0
2024-12-31 14:20:00,247.75,247.89,247.49,247.49,2202.0,247.4552,247.5951,247.1955,247.1955,2202.0
2024-12-31 14:30:00,247.49,247.99,247.32,247.93,3813.0,247.1955,247.6949,247.0257,247.635,3813.0
2024-12-31 14:40:00,247.87,248.0,247.64,247.79,8391.0,247.5751,247.7049,247.3454,247.4952,8391.0
2024-12-31 14:50:00,247.69,248.17,247.68,248.17,4126.0,247.3953,247.8747,247.3853,247.8747,4126.0
2024-12-31 15:00:00,248.02,248.32,248.0,248.23,8180.0,247.7249,248.0245,247.7049,247.9347,8180.0
2024-12-31 15:10:00,248.06,248.07,247.49,247.79,10170.0,247.7649,247.7748,247.1955,247.4952,10170.0
2024-12-31 15:20:00,247.79,248.11,247.58,247.97,10709.0,247.4952,247.8148,247.2854,247.675,10709.0
2024-12-31 15:30:00,248.0,248.04,247.5,247.63,12330.0,247.7049,247.7449,247.2055,247.3354,12330.0
2024-12-31 15:40:00,247.58,247.73,247.24,247.7,14190.0,247.2854,247.4352,246.9458,247.4053,14190.0
2024-12-31 15:50:00,247.61,247.67,246.67,247.32,85377.0,247.3154,247.3753,246.3765,247.0257,85377.0
2025-01-02 09:30:00,248.56,248.75,246.41,246.62,19236.0,248.2643,248.454,246.1168,246.3266,19236.0
2025-01-02 09:40:00,246.62,246.92,246.27,246.71,13219.0,246.3266,246.6262,245.977,246.4165,13219.0
2025-01-02 09:50:00,246.79,247.82,246.5,247.82,9679.0,246.4964,247.5251,246.2067,247.5251,9679.0
2025-01-02 10:00:00,247.93,248.08,247.59,247.63,11534.0,247.635,247.7848,247.2954,247.3354,11534.0
2025-01-02 10:10:00,247.54,247.95,247.16,247.23,11240.0,247.2455,247.655,246.8659,246.9358,11240.0
2025-01-02 10:20:00,247.22,247.22,246.53,246.78,10033.0,246.9259,246.9259,246.2367,246.4864,10033.0
2025-01-02 10:30:00,246.78,246.89,246.34,246.44,7961.0,246.4864,246.5962,246.0469,246.1468,7961.0
2025-01-02 10:40:00,246.67,246.96,246.3,246.95,15399.0,246.3765,246.6662,246.0069,246.6562,15399.0
2025-01-02 10:50:00,246.94,247.1,246.68,246.78,8879.0,246.6462,246.806,246.3865,246.4864,8879.0
2025-01-02 11:00:00,246.81,246.89,246.07,246.22,6839.0,246.5163,246.5962,245.7772,245.927,6839.0
2025-01-02 11:10:00,246.26,246.97,246.26,246.65,10963.0,245.967,246.6762,245.967,246.3565,10963.0
2025-01-02 11:20:00,246.76,247.23,246.32,247.15,14848.0,246.4664,246.9358,246.0269,246.8559,14848.0
2025-01-02 11:30:00,247.14,247.3,246.87,247.09,8666.0,246.8459,247.0058,246.5763,246.796,8666.0
2025-01-02 11:40:00,247.04,247.4,246.96,247.4,13388.0,246.7461,247.1056,246.6662,247.1056,13388.0
2025-01-02 11:50:00,247.46,247.52,246.92,247.19,8006.0,247.1656,247.2255,246.6262,246.8959,8006.0
2025-01-02 12:00:00,247.31,247.52,247.14,247.16,9653.0,247.0157,247.2255,246.8459,246.8659,9653.0
2025-01-02 12:10:00,247.31,247.71,247.05,247.2,10962.0,247.0157,247.4153,246.7561,246.9059,10962.0
2025-01-02 12:20:00,247.06,247.06,245.75,245.75,10965.0,246.766,246.766,245.4576,245.4576,10965.0
2025-01-02 12:30:00,245.75,245.84,244.98,244.99,8321.0,245.4576,245.5475,244.6885,244.6985,8321.0
2025-01-02 12:40:00,245.05,245.05,244.45,244.53,12716.0,244.7584,244.7584,244.1591,244.2391,12716.0
2025-01-02 12:50:00,244.43,245.24,244.36,245.14,7850.0,244.1392,244.9482,244.0693,244.8483,7850.0
2025-01-02 13:00:00,245.02,245.02,244.23,244.65,6149.0,244.7285,244.7285,243.9394,244.3589,6149.0
2025-01-02 13:10:00,244.63,244.63,244.18,244.32,6346.0,244.3389,244.3389,243.8895,244.0293,6346.0
2025-01-02 13:20:00,244.5,244.73,244.34,244.64,7886.0,244.2091,244.4388,244.0493,244.3489,7886.0
2025-01-02 13:30:00,244.47,244.56,244.14,244.32,5145.0,244.1791,244.269,243.8495,244.0293,5145.0
2025-01-02 13:40:00,244.33,244.85,244.13,244.41,8339.0,244.0393,244.5587,243.8395,244.1192,8339.0
2025-01-02 13:50:00,244.4,244.66,244.25,244.58,7366.0,244.1092,244.3689,243.9594,244.289,7366.0
2025-01-02 14:00:00,244.72,245.53,244.58,245.14,11116.0,244.4288,245.2379,244.289,244.8483,11116.0
2025-01-02 14:10:00,245.08,245.3,244.89,245.22,7599.0,244.7884,245.0081,244.5986,244.9282,7599.0
2025-01-02 14:20:00,245.23,245.71,245.15,245.53,17036.0,244.9382,245.4177,244.8583,245.2379,17036.0
2025-01-02 14:30:00,245.53,245.53,245.03,245.1,9890.0,245.2379,245.2379,244.7385,244.8084,9890.0
2025-01-02 14:40:00,245.23,245.29,244.85,245.19,12536.0,244.9382,244.9982,244.5587,244.8983,12536.0
2025-01-02 14:50:00,245.18,245.43,244.8,244.8,10832.0,244.8883,245.138,244.5087,244.5087,10832.0
2025-01-02 15:00:00,244.75,245.68,244.75,245.58,9531.0,244.4588,245.3877,244.4588,245.2878,9531.0
2025-01-02 15:10:00,245.58,245.85,245.41,245.68,14302.0,245.2878,245.5575,245.118,245.3877,14302.0
2025-01-02 15:20:00,245.68,246.02,245.58,245.69,11657.0,245.3877,245.7273,245.2878,245.3977,11657.0
2025-01-02 15:30:00,245.61,246.07,245.41,245.51,13621.0,245.3178,245.7772,245.118,245.2179,13621.0
2025-01-02 15:40:00,245.51,245.81,245.43,245.73,21625.0,245.2179,245.5175,245.138,245.4376,21625.0
2025-01-02 15:50:00,245.82,245.82,244.65,245.21,106629.0,245.5275,245.5275,244.3589,244.9182,106629.0
2025-01-03 09:30:00,246.0,246.87,245.38,245.79,11100.0,245.7073,246.5763,245.088,245.4976,11100.0
2025-01-03 09:40:00,246.12,246.23,244.47,244.47,11465.0,245.8272,245.937,244.1791,244.1791,11465.0
2025-01-03 09:50:00,244.45,244.49,243.66,243.7,6555.0,244.1591,244.1991,243.3701,243.41,6555.0
2025-01-03 10:00:00,243.7,245.34,243.7,245.21,4867.0,243.41,245.0481,243.41,244.9182,4867.0
2025-01-03 10:10:00,245.42,245.59,244.53,244.83,7922.0,245.128,245.2978,244.2391,244.5387,7922.0
2025-01-03 10:20:00,244.7,245.68,244.47,245.5,6323.0,244.4089,245.3877,244.1791,245.2079,6323.0
2025-01-03 10:30:00,245.5,245.89,245.33,245.39,5941.0,245.2079,245.5974,245.0381,245.098,5941.0
2025-01-03 10:40:00,245.62,245.89,245.38,245.81,13719.0,245.3278,245.5974,245.088,245.5175,13719.0
2025-01-03 10:50:00,245.77,246.0,245.45,245.57,5507.0,245.4776,245.7073,245.158,245.2778,5507.0
2025-01-03 11:00:00,245.57,245.75,245.31,245.5,3712.0,245.2778,245.4576,245.0181,245.2079,3712.0
2025-01-03 11:10:00,245.68,245.85,245.48,245.7,5514.0,245.3877,245.5575,245.1879,245.4077,5514.0
2025-01-03 11:20:00,245.7,245.94,245.55,245.73,6723.0,245.4077,245.6474,245.2578,245.4376,6723.0
2025-01-03 11:30:00,245.86,246.27,245.82,245.82,12907.0,245.5675,245.977,245.5275,245.5275,12907.0
2025-01-03 11:40:00,245.82,246.06,245.76,245.82,4509.0,245.5275,245.7672,245.4676,245.5275,4509.0
2025-01-03 11:50:00,245.82,246.13,245.74,245.74,5906.0,245.5275,245.8372,245.4476,245.4476,5906.0
2025-01-03 12:00:00,245.76,246.26,245.76,246.19,4350.0,245.4676,245.967,245.4676,245.8971,4350.0
2025-01-03 12:10:00,246.19,246.24,245.68,245.68,6085.0,245.8971,245.947,245.3877,245.3877,6085.0
2025-01-03 12:20:00,245.93,246.04,245.69,245.69,5124.0,245.6374,245.7473,245.3977,245.3977,5124.0
2025-01-03 12:30:00,246.0,246.07,245.74,245.98,5695.0,245.7073,245.7772,245.4476,245.6873,5695.0
2025-01-03 12:40:00,246.01,246.12,245.89,245.9,2201.0,245.7173,245.8272,245.5974,245.6074,2201.0
2025-01-03 12:50:00,246.09,246.13,245.94,246.05,3604.0,245.7972,245.8372,245.6474,245.7572,3604.0
2025-01-03 13:00:00,246.05,246.05,245.64,245.95,4049.0,245.7572,245.7572,245.3477,245.6574,4049.0
2025-01-03 13:10:00,245.95,246.08,245.82,246.03,4026.0,245.6574,245.7872,245.5275,245.7373,4026.0
2025-01-03 13:20:00,246.07,246.25,245.93,246.18,4132.0,245.7772,245.957,245.6374,245.8871,4132.0
2025-01-03 13:30:00,246.22,246.36,246.02,246.11,5109.0,245.927,246.0669,245.7273,245.8172,5109.0
2025-01-03 13:40:00,246.11,246.24,246.01,246.21,3718.0,245.8172,245.947,245.7173,245.9171,3718.0
2025-01-03 13:50:00,246.3,246.34,245.9,246.17,8490.0,246.0069,246.0469,245.6074,245.8771,8490.0
2025-01-03 14:00:00,246.17,246.57,246.13,246.57,5376.0,245.8771,246.2766,245.8372,246.2766,5376.0
2025-01-03 14:10:00,246.65,246.65,246.27,246.38,7755.0,246.3565,246.3565,245.977,246.0869,7755.0
2025-01-03 14:20:00,246.46,246.51,246.44,246.45,3576.0,246.1668,246.2167,246.1468,246.1568,3576.0
2025-01-03 14:30:00,246.56,246.73,246.48,246.68,7839.0,246.2666,246.4364,246.1867,246.3865,7839.0
2025-01-03 14:40:00,246.67,246.67,246.46,246.49,2440.0,246.3765,246.3765,246.1668,246.1967,2440.0
2025-01-03 14:50:00,246.49,246.49,246.26,246.29,4949.0,246.1967,246.1967,245.967,245.997,4949.0
2025-01-03 15:00:00,246.29,246.41,246.05,246.35,9561.0,245.997,246.1168,245.7572,246.0569,9561.0
2025-01-03 15:10:00,246.34,246.35,246.19,246.19,5162.0,246.0469,246.0569,245.8971,245.8971,5162.0
2025-01-03 15:20:00,246.23,246.4,246.21,246.33,8933.0,245.937,246.1068,245.9171,246.0369,8933.0
2025-01-03 15:30:00,246.3,246.46,246.1,246.36,16127.0,246.0069,246.1668,245.8072,246.0669,16127.0
2025-01-03 15:40:00,246.34,246.37,246.02,246.19,6927.0,246.0469,246.0769,245.7273,245.8971,6927.0
2025-01-03 15:50:00,246.31,246.61,246.21,246.48,59369.0,246.0169,246.3166,245.9171,246.1867,59369.0
2025-01-06 09:30:00,246.6,246.94,245.58,245.58,16814.0,246.3066,246.6462,245.2878,245.2878,16814.0
2025-01-06 09:40:00,245.48,246.04,244.58,244.58,16908.0,245.1879,245.7473,244.289,244.289,16908.0
2025-01-06 09:50:00,244.38,244.79,244.2,244.42,8140.0,244.0892,244.4987,243.9094,244.1292,8140.0
2025-01-06 10:00:00,244.59,245.18,244.58,245.13,6805.0,244.299,244.8883,244.289,244.8383,6805.0
2025-01-06 10:10:00,245.27,245.27,244.37,244.37,18312.0,244.9782,244.9782,244.0792,244.0792,18312.0
2025-01-06 10:20:00,244.37,244.37,244.13,244.28,10526.0,244.0792,244.0792,243.8395,243.9894,10526.0
2025-01-06 10:30:00,244.28,244.7,244.12,244.42,10222.0,243.9894,244.4089,243.8295,244.1292,10222.0
2025-01-06 10:40:00,244.54,244.93,244.45,244.58,5840.0,244.249,244.6386,244.1591,244.289,5840.0
2025-01-06 10:50:00,244.63,245.31,244.63,245.01,6053.0,244.3389,245.0181,244.3389,244.7185,6053.0
2025-01-06 11:00:00,244.83,244.93,244.64,244.83,4919.0,244.5387,244.6386,244.3489,244.5387,4919.0
2025-01-06 11:10:00,244.87,245.16,244.67,245.05,30287.0,244.5787,244.8683,244.3789,244.7584,30287.0
2025-01-06 11:20:00,245.21,245.31,244.77,244.91,13504.0,244.9182,245.0181,244.4788,244.6186,13504.0
2025-01-06 11:30:00,245.01,245.68,244.84,245.45,64202.0,244.7185,245.3877,244.5487,245.158,64202.0
2025-01-06 11:40:00,245.57,245.75,245.3,245.63,8510.0,245.2778,245.4576,245.0081,245.3377,8510.0
2025-01-06 11:50:00,245.63,245.7,245.25,245.43,10297.0,245.3377,245.4077,244.9582,245.138,10297.0
2025-01-06 12:00:00,245.44,245.44,244.94,245.08,23610.0,245.148,245.148,244.6486,244.7884,23610.0
2025-01-06 12:10:00,245.08,245.28,245.0,245.11,5839.0,244.7884,244.9882,244.7085,244.8184,5839.0
2025-01-06 12:20:00,245.07,245.19,244.92,244.93,23226.0,244.7784,244.8983,244.6286,244.6386,23226.0
2025-01-06 12:30:00,244.91,245.09,244.76,244.83,21538.0,244.6186,244.7984,244.4688,244.5387,21538.0
2025-01-06 12:40:00,244.93,244.96,244.65,244.87,11421.0,244.6386,244.6685,244.3589,244.5787,11421.0
2025-01-06 12:50:00,244.89,245.02,244.7,244.74,32566.0,244.5986,244.7285,244.4089,244.4488,32566.0
2025-01-06 13:00:00,244.73,244.73,244.13,244.34,12273.0,244.4388,244.4388,243.8395,244.0493,12273.0
2025-01-06 13:10:00,244.26,244.52,244.22,244.46,5335.0,243.9694,244.2291,243.9294,244.1691,5335.0
2025-01-06 13:20:00,244.45,244.53,244.08,244.38,9594.0,244.1591,244.2391,243.7896,244.0892,9594.0
2025-01-06 13:30:00,244.38,244.4,244.0,244.01,4473.0,244.0892,244.1092,243.7097,243.7197,4473.0
2025-01-06 13:40:00,244.01,244.01,243.01,243.35,11872.0,243.7197,243.7197,242.7209,243.0605,11872.0
2025-01-06 13:50:00,243.35,243.45,243.02,243.02,6753.0,243.0605,243.1603,242.7309,242.7309,6753.0
2025-01-06 14:00:00,243.21,243.21,242.77,242.79,4602.0,242.9206,242.9206,242.4811,242.5011,4602.0
2025-01-06 14:10:00,242.83,243.44,242.79,243.33,10355.0,242.5411,243.1504,242.5011,243.0405,10355.0
2025-01-06 14:20:00,243.34,243.38,243.18,243.2,10076.0,243.0505,243.0904,242.8907,242.9106,10076.0
2025-01-06 14:30:00,243.19,243.52,243.14,243.43,35713.0,242.9006,243.2303,242.8507,243.1404,35713.0
2025-01-06 14:40:00,243.4,243.59,243.31,243.32,10124.0,243.1104,243.3002,243.0205,243.0305,10124.0
2025-01-06 14:50:00,243.32,243.32,242.65,242.84,6100.0,243.0305,243.0305,242.3613,242.5511,6100.0
2025-01-06 15:00:00,242.81,242.86,242.61,242.8,5592.0,242.5211,242.571,242.3213,242.5111,5592.0
2025-01-06 15:10:00,242.9,242.96,242.63,242.75,5869.0,242.611,242.6709,242.3413,242.4612,5869.0
2025-01-06 15:20:00,242.75,243.09,242.61,242.96,13714.0,242.4612,242.8008,242.3213,242.6709,13714.0
2025-01-06 15:30:00,243.06,243.65,243.01,243.49,32640.0,242.7708,243.3601,242.7209,243.2003,32640.0
2025-01-06 15:40:00,243.51,243.51,243.25,243.31,7992.0,243.2203,243.2203,242.9606,243.0205,7992.0
2025-01-06 15:50:00,243.37,243.69,243.12,243.5,60990.0,243.0804,243.4001,242.8307,243.2103,60990.0
2025-01-07 09:30:00,243.34,244.28,243.3,243.57,31690.0,243.0505,243.9894,243.0105,243.2802,31690.0
2025-01-07 09:40:00,243.55,243.74,242.53,242.63,6808.0,243.2602,243.45,242.2414,242.3413,6808.0
2025-01-07 09:50:00,242.35,242.76,242.09,242.47,18649.0,242.0616,242.4712,241.802,242.1815,18649.0
2025-01-07 10:00:00,242.43,242.43,240.13,240.35,16519.0,242.1416,242.1416,239.8443,240.064,16519.0
2025-01-07 10:10:00,240.39,241.19,240.08,241.04,34759.0,240.104,240.903,239.7943,240.7532,34759.0
2025-01-07 10:20:00,241.38,241.95,241.23,241.74,23640.0,241.0928,241.6621,240.943,241.4524,23640.0
2025-01-07 10:30:00,241.74,241.74,241.32,241.32,5568.0,241.4524,241.4524,241.0329,241.0329,5568.0
2025-01-07 10:40:00,241.32,242.07,241.32,241.98,8224.0,241.0329,241.782,241.0329,241.6921,8224.0
2025-01-07 10:50:00,242.19,243.0,242.09,242.99,5810.0,241.9018,242.7109,241.802,242.7009,5810.0
2025-01-07 11:00:00,243.17,243.44,243.16,243.36,6322.0,242.8807,243.1504,242.8707,243.0704,6322.0
2025-01-07 11:10:00,243.38,243.38,243.05,243.1,5070.0,243.0904,243.0904,242.7608,242.8108,5070.0
2025-01-07 11:20:00,243.17,243.29,242.85,243.16,16203.0,242.8807,243.0005,242.5611,242.8707,16203.0
2025-01-07 11:30:00,243.16,243.25,242.58,243.02,13166.0,242.8707,242.9606,242.2914,242.7309,13166.0
2025-01-07 11:40:00,243.02,243.17,242.95,243.01,4278.0,242.7309,242.8807,242.6609,242.7209,4278.0
2025-01-07 11:50:00,242.89,242.89,242.19,242.25,4078.0,242.601,242.601,241.9018,241.9618,4078.0
2025-01-07 12:00:00,242.19,242.41,242.16,242.39,6057.0,241.9018,242.1216,241.8719,242.1016,6057.0
2025-01-07 12:10:00,242.39,242.8,242.28,242.77,9651.0,242.1016,242.5111,241.9917,242.4811,9651.0
2025-01-07 12:20:00,242.77,242.87,242.27,242.3,10396.0,242.4811,242.581,241.9817,242.0117,10396.0
2025-01-07 12:30:00,242.5,242.78,242.09,242.09,8546.0,242.2115,242.4911,241.802,241.802,8546.0
2025-01-07 12:40:00,242.09,242.11,241.83,241.9,5044.0,241.802,241.8219,241.5423,241.6122,5044.0
2025-01-07 12:50:00,241.91,242.07,241.74,242.06,8616.0,241.6222,241.782,241.4524,241.772,8616.0
2025-01-07 13:00:00,242.07,242.23,242.01,242.08,3546.0,241.782,241.9418,241.7221,241.792,3546.0
2025-01-07 13:10:00,242.15,242.23,241.95,241.95,3817.0,241.8619,241.9418,241.6621,241.6621,3817.0
2025-01-07 13:20:00,241.95,242.32,241.93,242.28,9835.0,241.6621,242.0317,241.6421,241.9917,9835.0
2025-01-07 13:30:00,242.19,242.25,241.92,241.97,5013.0,241.9018,241.9618,241.6322,241.6821,5013.0
2025-01-07 13:40:00,241.94,241.94,241.66,241.89,4600.0,241.6521,241.6521,241.3725,241.6022,4600.0
2025-01-07 13:50:00,241.81,241.81,241.51,241.58,6384.0,241.5223,241.5223,241.2226,241.2926,6384.0
2025-01-07 14:00:00,241.58,241.62,241.46,241.46,6719.0,241.2926,241.3325,241.1727,241.1727,6719.0
2025-01-07 14:10:00,241.51,241.66,241.16,241.33,10799.0,241.2226,241.3725,240.8731,241.0429,10799.0
2025-01-07 14:20:00,241.33,241.38,241.24,241.37,13817.0,241.0429,241.0928,240.953,241.0828,13817.0
2025-01-07 14:30:00,241.37,241.37,240.81,240.97,10059.0,241.0828,241.0828,240.5235,240.6833,10059.0
2025-01-07 14:40:00,241.0,241.22,240.94,240.96,12894.0,240.7133,240.933,240.6533,240.6733,12894.0
2025-01-07 14:50:00,240.97,241.0,240.78,240.83,3956.0,240.6833,240.7133,240.4935,240.5435,3956.0
2025-01-07 15:00:00,240.88,240.88,240.59,240.74,18114.0,240.5934,240.5934,240.3037,240.4536,18114.0
2025-01-07 15:10:00,240.72,240.85,240.58,240.69,15596.0,240.4336,240.5634,240.2938,240.4036,15596.0
2025-01-07 15:20:00,240.65,240.96,240.39,240.94,17922.0,240.3637,240.6733,240.104,240.6533,17922.0
2025-01-07 15:30:00,240.94,241.05,240.38,240.81,23089.0,240.6533,240.7632,240.094,240.5235,23089.0
2025-01-07 15:40:00,240.84,241.15,240.75,240.89,14009.0,240.5534,240.8631,240.4636,240.6034,14009.0
2025-01-07 15:50:00,240.79,241.38,240.7,241.36,62310.0,240.5035,241.0928,240.4136,241.0728,62310.0
2025-01-08 09:30:00,241.56,242.69,241.56,242.37,20150.0,241.2726,242.4012,241.2726,242.0816,20150.0
2025-01-08 09:40:00,242.54,242.88,242.2,242.62,7183.0,242.2514,242.591,241.9118,242.3313,7183.0
2025-01-08 09:50:00,242.8,242.87,242.05,242.7,15098.0,242.5111,242.581,241.762,242.4112,15098.0
2025-01-08 10:00:00,242.7,243.2,242.6,242.74,9717.0,242.4112,242.9106,242.3114,242.4512,9717.0
2025-01-08 10:10:00,242.93,242.93,242.08,242.29,8776.0,242.641,242.641,241.792,242.0017,8776.0
2025-01-08 10:20:00,242.29,242.6,241.87,242.03,26263.0,242.0017,242.3114,241.5822,241.742,26263.0
2025-01-08 10:30:00,242.28,242.68,242.15,242.51,21798.0,241.9917,242.3913,241.8619,242.2215,21798.0
2025-01-08 10:40:00,242.53,242.56,242.22,242.56,8207.0,242.2414,242.2714,241.9318,242.2714,8207.0
2025-01-08 10:50:00,242.56,243.0,242.51,242.84,11373.0,242.2714,242.7109,242.2215,242.5511,11373.0
2025-01-08 11:00:00,242.92,243.35,242.79,243.08,26961.0,242.631,243.0605,242.5011,242.7908,26961.0
2025-01-08 11:10:00,243.23,243.31,243.12,243.24,9778.0,242.9406,243.0205,242.8307,242.9506,9778.0
2025-01-08 11:20:00,243.26,243.37,243.05,243.3,7805.0,242.9706,243.0804,242.7608,243.0105,7805.0
2025-01-08 11:30:00,243.41,243.9,243.24,243.89,15323.0,243.1204,243.6098,242.9506,243.5998,15323.0
2025-01-08 11:40:00,243.91,244.25,243.79,244.1,13619.0,243.6198,243.9594,243.4999,243.8096,13619.0
2025-01-08 11:50:00,244.08,244.26,243.97,244.14,7640.0,243.7896,243.9694,243.6797,243.8495,7640.0
2025-01-08 12:00:00,244.21,244.27,243.66,243.77,4469.0,243.9194,243.9794,243.3701,243.48,4469.0
2025-01-08 12:10:00,243.77,244.02,243.69,243.94,21598.0,243.48,243.7297,243.4001,243.6498,21598.0
2025-01-08 12:20:00,243.94,243.94,243.36,243.4,6087.0,243.6498,243.6498,243.0704,243.1104,6087.0
2025-01-08 12:30:00,243.5,243.5,243.2,243.2,4143.0,243.2103,243.2103,242.9106,242.9106,4143.0
2025-01-08 12:40:00,243.2,243.43,243.17,243.43,8451.0,242.9106,243.1404,242.8807,243.1404,8451.0
2025-01-08 12:50:00,243.43,243.58,243.33,243.55,9338.0,243.1404,243.2902,243.0405,243.2602,9338.0
2025-01-08 13:00:00,243.55,244.01,243.53,243.78,13880.0,243.2602,243.7197,243.2402,243.4899,13880.0
2025-01-08 13:10:00,243.78,243.94,243.68,243.75,4917.0,243.4899,243.6498,243.3901,243.46,4917.0
2025-01-08 13:20:00,243.76,244.01,243.56,243.87,9298.0,243.47,243.7197,243.2702,243.5798,9298.0
2025-01-08 13:30:00,243.87,243.97,243.67,243.81,6506.0,243.5798,243.6797,243.3801,243.5199,6506.0
2025-01-08 13:40:00,243.81,243.96,243.7,243.85,3979.0,243.5199,243.6697,243.41,243.5599,3979.0
2025-01-08 13:50:00,243.66,243.7,243.13,243.42,9840.0,243.3701,243.41,242.8407,243.1304,9840.0
2025-01-08 14:00:00,243.5,243.81,243.3,243.66,19376.0,243.2103,243.5199,243.0105,243.3701,19376.0
2025-01-08 14:10:00,243.66,243.87,243.47,243.83,15620.0,243.3701,243.5798,243.1803,243.5399,15620.0
2025-01-08 14:20:00,243.89,244.15,243.77,244.05,13384.0,243.5998,243.8595,243.48,243.7596,13384.0
2025-01-08 14:30:00,244.06,244.06,243.5,243.53,9943.0,243.7696,243.7696,243.2103,243.2402,9943.0
2025-01-08 14:40:00,243.55,243.64,243.47,243.49,4136.0,243.2602,243.3501,243.1803,243.2003,4136.0
2025-01-08 14:50:00,243.5,243.5,243.24,243.31,11789.0,243.2103,243.2103,242.9506,243.0205,11789.0
2025-01-08 15:00:00,243.31,243.48,243.22,243.38,22210.0,243.0205,243.1903,242.9306,243.0904,22210.0
2025-01-08 15:10:00,243.47,243.76,243.4,243.7,14024.0,243.1803,243.47,243.1104,243.41,14024.0
2025-01-08 15:20:00,243.73,243.97,243.68,243.88,16929.0,243.44,243.6797,243.3901,243.5898,16929.0
2025-01-08 15:30:00,243.86,243.95,243.58,243.58,17664.0,243.5699,243.6597,243.2902,243.2902,17664.0
2025-01-08 15:40:00,243.57,243.62,243.23,243.28,25926.0,243.2802,243.3301,242.9406,242.9905,25926.0
2025-01-08 15:50:00,243.34,243.71,243.08,243.22,100154.0,243.0505,243.42,242.7908,242.9306,100154.0
2025-01-10 09:30:00,242.28,244.28,241.11,244.28,30766.0,241.9917,243.9894,240.8231,243.9894,30766.0
2025-01-10 09:40:00,244.16,244.19,243.02,243.06,20235.0,243.8695,243.8995,242.7309,242.7708,20235.0
2025-01-10 09:50:00,242.84,243.31,242.81,243.09,9582.0,242.5511,243.0205,242.5211,242.8008,9582.0
2025-01-10 10:00:00,243.07,243.07,242.24,242.86,21303.0,242.7808,242.7808,241.9518,242.571,21303.0
2025-01-10 10:10:00,242.88,243.69,242.42,243.37,51390.0,242.591,243.4001,242.1316,243.0804,51390.0
2025-01-10 10:20:00,243.61,244.4,243.43,244.26,9598.0,243.3201,244.1092,243.1404,243.9694,9598.0
2025-01-10 10:30:00,244.38,244.87,244.09,244.29,39294.0,244.0892,244.5787,243.7996,243.9993,39294.0
2025-01-10 10:40:00,244.24,244.29,243.47,243.51,18966.0,243.9494,243.9993,243.1803,243.2203,18966.0
2025-01-10 10:50:00,243.49,243.61,242.94,243.05,17655.0,243.2003,243.3201,242.6509,242.7608,17655.0
2025-01-10 11:00:00,243.05,243.18,242.46,242.67,9917.0,242.7608,242.8907,242.1715,242.3813,9917.0
2025-01-10 11:10:00,242.67,243.34,242.62,243.17,25563.0,242.3813,243.0505,242.3313,242.8807,25563.0
2025-01-10 11:20:00,243.17,243.51,243.12,243.18,13026.0,242.8807,243.2203,242.8307,242.8907,13026.0
2025-01-10 11:30:00,243.15,243.3,242.52,242.59,30438.0,242.8607,243.0105,242.2314,242.3014,30438.0
2025-01-10 11:40:00,242.59,243.06,242.5,242.58,7224.0,242.3014,242.7708,242.2115,242.2914,7224.0
2025-01-10 11:50:00,242.57,242.65,241.91,241.99,4330.0,242.2814,242.3613,241.6222,241.7021,4330.0
2025-01-10 12:00:00,241.89,241.89,240.99,241.08,8154.0,241.6022,241.6022,240.7033,240.7932,8154.0
2025-01-10 12:10:00,241.08,241.59,240.92,241.55,23859.0,240.7932,241.3026,240.6333,241.2626,23859.0
2025-01-10 12:20:00,241.55,242.0,241.49,241.86,12153.0,241.2626,241.7121,241.2027,241.5722,12153.0
2025-01-10 12:30:00,241.92,242.15,241.8,242.03,4717.0,241.6322,241.8619,241.5123,241.742,4717.0
2025-01-10 12:40:00,242.03,242.2,241.92,242.12,7263.0,241.742,241.9118,241.6322,241.8319,7263.0
2025-01-10 12:50:00,242.16,242.47,242.04,242.29,10498.0,241.8719,242.1815,241.752,242.0017,10498.0
2025-01-10 13:00:00,242.27,242.42,242.0,242.37,7579.0,241.9817,242.1316,241.7121,242.0816,7579.0
2025-01-10 13:10:00,242.28,242.49,242.1,242.33,11645.0,241.9917,242.2015,241.8119,242.0417,11645.0
2025-01-10 13:20:00,242.47,243.0,242.4,242.66,6085.0,242.1815,242.7109,242.1116,242.3713,6085.0
2025-01-10 13:30:00,242.67,242.72,242.28,242.56,4053.0,242.3813,242.4312,241.9917,242.2714,4053.0
2025-01-10 13:40:00,242.56,242.56,242.19,242.43,4129.0,242.2714,242.2714,241.9018,242.1416,4129.0
2025-01-10 13:50:00,242.5,242.8,242.34,242.76,5709.0,242.2115,242.5111,242.0517,242.4712,5709.0
2025-01-10 14:00:00,242.76,242.76,241.94,242.02,6842.0,242.4712,242.4712,241.6521,241.732,6842.0
2025-01-10 14:10:00,241.95,242.21,241.95,242.13,7976.0,241.6621,241.9218,241.6621,241.8419,7976.0
2025-01-10 14:20:00,242.13,242.4,241.88,242.36,5971.0,241.8419,242.1116,241.5922,242.0716,5971.0
2025-01-10 14:30:00,242.27,242.27,241.97,242.17,8809.0,241.9817,241.9817,241.6821,241.8819,8809.0
2025-01-10 14:40:00,242.16,242.27,241.95,241.95,9509.0,241.8719,241.9817,241.6621,241.6621,9509.0
2025-01-10 14:50:00,241.95,242.27,241.89,241.89,14088.0,241.6621,241.9817,241.6022,241.6022,14088.0
2025-01-10 15:00:00,241.9,242.17,241.77,241.99,13785.0,241.6122,241.8819,241.4823,241.7021,13785.0
2025-01-10 15:10:00,241.98,242.01,241.19,241.35,13379.0,241.6921,241.7221,240.903,241.0628,13379.0
2025-01-10 15:20:00,241.36,241.5,241.02,241.09,20920.0,241.0728,241.2127,240.7332,240.8031,20920.0
2025-01-10 15:30:00,241.04,241.34,240.86,240.99,36620.0,240.7532,241.0529,240.5734,240.7033,36620.0
2025-01-10 15:40:00,240.9,240.93,240.39,240.46,34251.0,240.6134,240.6433,240.104,240.1739,34251.0
2025-01-10 15:50:00,240.5,241.03,240.01,240.65,111670.0,240.2138,240.7432,239.7244,240.3637,111670.0
2025-01-13 09:30:00,238.98,240.18,238.7,240.16,21592.0,238.6957,239.8942,238.416,239.8743,21592.0
2025-01-13 09:40:00,239.89,240.64,239.75,240.56,10988.0,239.6046,240.3537,239.4647,240.2738,10988.0
2025-01-13 09:50:00,240.28,240.71,240.01,240.7,13454.0,239.9941,240.4236,239.7244,240.4136,13454.0
2025-01-13 10:00:00,240.62,240.86,239.9,240.34,18640.0,240.3337,240.5734,239.6146,240.054,18640.0
2025-01-13 10:10:00,240.34,241.35,240.16,241.29,12669.0,240.054,241.0628,239.8743,241.0029,12669.0
2025-01-13 10:20:00,241.29,241.46,240.46,240.64,7108.0,241.0029,241.1727,240.1739,240.3537,7108.0
2025-01-13 10:30:00,240.51,241.47,240.51,241.47,6819.0,240.2238,241.1827,240.2238,241.1827,6819.0
2025-01-13 10:40:00,241.47,241.55,241.1,241.37,8390.0,241.1827,241.2626,240.8131,241.0828,8390.0
2025-01-13 10:50:00,241.43,241.5,240.88,241.15,9582.0,241.1427,241.2127,240.5934,240.8631,9582.0
2025-01-13 11:00:00,241.14,241.14,240.17,240.41,14304.0,240.8531,240.8531,239.8842,240.124,14304.0
2025-01-13 11:10:00,240.4,240.54,240.08,240.31,4323.0,240.114,240.2538,239.7943,240.0241,4323.0
2025-01-13 11:20:00,240.43,240.56,240.2,240.39,9753.0,240.1439,240.2738,239.9142,240.104,9753.0
2025-01-13 11:30:00,240.52,240.77,240.37,240.49,7303.0,240.2338,240.4835,240.084,240.2039,7303.0
2025-01-13 11:40:00,240.49,240.98,240.09,240.23,5947.0,240.2039,240.6933,239.8043,239.9442,5947.0
2025-01-13 11:50:00,240.23,240.28,239.75,239.8,5497.0,239.9442,239.9941,239.4647,239.5147,5497.0
2025-01-13 12:00:00,239.88,240.2,239.72,239.98,5270.0,239.5946,239.9142,239.4348,239.6945,5270.0
2025-01-13 12:10:00,240.03,240.34,240.03,240.34,3945.0,239.7444,240.054,239.7444,240.054,3945.0
2025-01-13 12:20:00,240.24,240.34,240.15,240.2,4408.0,239.9542,240.054,239.8643,239.9142,4408.0
2025-01-13 12:30:00,240.1,240.41,240.1,240.32,7695.0,239.8143,240.124,239.8143,240.0341,7695.0
2025-01-13 12:40:00,240.35,240.63,240.11,240.43,11912.0,240.064,240.3437,239.8243,240.1439,11912.0
2025-01-13 12:50:00,240.43,241.21,240.43,241.21,5153.0,240.1439,240.923,240.1439,240.923,5153.0
2025-01-13 13:00:00,241.32,241.41,241.01,241.15,3802.0,241.0329,241.1228,240.7232,240.8631,3802.0
2025-01-13 13:10:00,241.23,241.23,241.04,241.09,2293.0,240.943,240.943,240.7532,240.8031,2293.0
2025-01-13 13:20:00,241.13,241.42,241.04,241.36,9286.0,240.8431,241.1328,240.7532,241.0728,9286.0
2025-01-13 13:30:00,241.51,241.7,241.42,241.54,6304.0,241.2226,241.4124,241.1328,241.2526,6304.0
2025-01-13 13:40:00,241.47,241.62,241.25,241.55,5834.0,241.1827,241.3325,240.963,241.2626,5834.0
2025-01-13 13:50:00,241.59,241.64,241.33,241.5,5548.0,241.3026,241.3525,241.0429,241.2127,5548.0
2025-01-13 14:00:00,241.38,241.61,241.31,241.45,7251.0,241.0928,241.3225,241.0229,241.1627,7251.0
2025-01-13 14:10:00,241.39,241.55,241.28,241.37,12285.0,241.1028,241.2626,240.9929,241.0828,12285.0
2025-01-13 14:20:00,241.38,241.73,241.28,241.72,5947.0,241.0928,241.4424,240.9929,241.4324,5947.0
2025-01-13 14:30:00,241.72,241.84,241.4,241.76,6015.0,241.4324,241.5523,241.1128,241.4724,6015.0
2025-01-13 14:40:00,241.83,242.07,241.55,241.64,6726.0,241.5423,241.782,241.2626,241.3525,6726.0
2025-01-13 14:50:00,241.63,241.82,241.55,241.72,6445.0,241.3425,241.5323,241.2626,241.4324,6445.0
2025-01-13 15:00:00,241.7,241.84,241.51,241.76,6716.0,241.4124,241.5523,241.2226,241.4724,6716.0
2025-01-13 15:10:00,241.72,242.31,241.72,242.3,18956.0,241.4324,242.0217,241.4324,242.0117,18956.0
2025-01-13 15:20:00,242.23,242.34,241.92,242.01,9956.0,241.9418,242.0517,241.6322,241.7221,9956.0
2025-01-13 15:30:00,242.01,242.07,241.76,241.82,12350.0,241.7221,241.782,241.4724,241.5323,12350.0
2025-01-13 15:40:00,241.89,241.89,241.35,241.43,9155.0,241.6022,241.6022,241.0628,241.1427,9155.0
2025-01-13 15:50:00,241.57,241.84,241.26,241.57,103980.0,241.2826,241.5523,240.9729,241.2826,103980.0
2025-01-14 09:30:00,244.03,244.03,241.86,243.68,20141.0,243.7396,243.7396,241.5722,243.3901,20141.0
2025-01-14 09:40:00,243.67,244.46,243.54,244.02,15102.0,243.3801,244.1691,243.2502,243.7297,15102.0
2025-01-14 09:50:00,244.02,244.26,243.78,243.93,9531.0,243.7297,243.9694,243.4899,243.6398,9531.0
2025-01-14 10:00:00,243.93,245.29,243.91,244.87,29899.0,243.6398,244.9982,243.6198,244.5787,29899.0
2025-01-14 10:10:00,244.86,245.55,244.77,245.43,14423.0,244.5687,245.2578,244.4788,245.138,14423.0
2025-01-14 10:20:00,245.42,245.44,244.9,244.94,14233.0,245.128,245.148,244.6086,244.6486,14233.0
2025-01-14 10:30:00,245.01,245.32,244.8,245.26,12811.0,244.7185,245.0281,244.5087,244.9682,12811.0
2025-01-14 10:40:00,245.35,245.74,245.26,245.51,20771.0,245.0581,245.4476,244.9682,245.2179,20771.0
2025-01-14 10:50:00,245.43,245.5,245.24,245.29,9954.0,245.138,245.2079,244.9482,244.9982,9954.0
2025-01-14 11:00:00,245.17,245.23,244.56,244.74,13129.0,244.8783,244.9382,244.269,244.4488,13129.0
2025-01-14 11:10:00,244.63,244.7,244.35,244.66,9508.0,244.3389,244.4089,244.0593,244.3689,9508.0
2025-01-14 11:20:00,244.69,244.97,244.48,244.59,9522.0,244.3989,244.6785,244.1891,244.299,9522.0
2025-01-14 11:30:00,244.75,244.96,244.59,244.78,11060.0,244.4588,244.6685,244.299,244.4888,11060.0
2025-01-14 11:40:00,244.78,244.78,244.12,244.38,13394.0,244.4888,244.4888,243.8295,244.0892,13394.0
2025-01-14 11:50:00,244.38,244.46,243.94,244.09,19082.0,244.0892,244.1691,243.6498,243.7996,19082.0
2025-01-14 12:00:00,244.09,244.32,243.94,244.19,9742.0,243.7996,244.0293,243.6498,243.8995,9742.0
2025-01-14 12:10:00,244.19,244.26,243.9,244.0,8704.0,243.8995,243.9694,243.6098,243.7097,8704.0
2025-01-14 12:20:00,244.06,244.13,243.72,244.03,8460.0,243.7696,243.8395,243.43,243.7396,8460.0
2025-01-14 12:30:00,244.12,244.12,243.71,244.02,8463.0,243.8295,243.8295,243.42,243.7297,8463.0
2025-01-14 12:40:00,244.08,244.18,243.95,244.1,8480.0,243.7896,243.8895,243.6597,243.8096,8480.0
2025-01-14 12:50:00,244.1,244.26,243.97,243.98,5236.0,243.8096,243.9694,243.6797,243.6897,5236.0
2025-01-14 13:00:00,244.08,244.54,244.04,244.45,7589.0,243.7896,244.249,243.7496,244.1591,7589.0
2025-01-14 13:10:00,244.54,244.71,244.28,244.64,7742.0,244.249,244.4188,243.9894,244.3489,7742.0
2025-01-14 13:20:00,244.65,244.82,244.64,244.78,6915.0,244.3589,244.5287,244.3489,244.4888,6915.0
2025-01-14 13:30:00,244.91,244.98,244.8,244.93,6725.0,244.6186,244.6885,244.5087,244.6386,6725.0
2025-01-14 13:40:00,244.96,245.22,244.92,245.19,5573.0,244.6685,244.9282,244.6286,244.8983,5573.0
2025-01-14 13:50:00,245.24,245.34,245.1,245.33,6734.0,244.9482,245.0481,244.8084,245.0381,6734.0
2025-01-14 14:00:00,245.25,245.31,244.88,245.21,6709.0,244.9582,245.0181,244.5886,244.9182,6709.0
2025-01-14 14:10:00,245.21,245.38,245.03,245.07,7022.0,244.9182,245.088,244.7385,244.7784,7022.0
2025-01-14 14:20:00,245.07,245.2,244.86,244.88,8834.0,244.7784,244.9083,244.5687,244.5886,8834.0
2025-01-14 14:30:00,244.88,245.11,244.83,244.94,5881.0,244.5886,244.8184,244.5387,244.6486,5881.0
2025-01-14 14:40:00,244.94,245.1,244.62,244.98,30462.0,244.6486,244.8084,244.3289,244.6885,30462.0
2025-01-14 14:50:00,244.97,244.97,244.39,244.47,9863.0,244.6785,244.6785,244.0992,244.1791,9863.0
2025-01-14 15:00:00,244.38,244.5,243.78,243.95,17359.0,244.0892,244.2091,243.4899,243.6597,17359.0
2025-01-14 15:10:00,243.95,244.53,243.89,244.48,14311.0,243.6597,244.2391,243.5998,244.1891,14311.0
2025-01-14 15:20:00,244.46,244.67,244.26,244.57,8621.0,244.1691,244.3789,243.9694,244.279,8621.0
2025-01-14 15:30:00,244.64,244.86,244.35,244.35,11438.0,244.3489,244.5687,244.0593,244.0593,11438.0
2025-01-14 15:40:00,244.41,244.59,244.14,244.48,18145.0,244.1192,244.299,243.8495,244.1891,18145.0
2025-01-14 15:50:00,244.38,245.11,244.38,244.97,101393.0,244.0892,244.8184,244.0892,244.6785,101393.0
2025-01-15 09:30:00,248.99,249.45,248.38,248.82,27524.0,248.6937,249.1532,248.0845,248.524,27524.0
2025-01-15 09:40:00,248.81,248.82,247.84,248.61,11572.0,248.514,248.524,247.5451,248.3142,11572.0
2025-01-15 09:50:00,248.62,248.85,248.47,248.79,20923.0,248.3242,248.5539,248.1744,248.494,20923.0
2025-01-15 10:00:00,248.73,248.91,247.71,247.96,34983.0,248.4341,248.6138,247.4153,247.665,34983.0
2025-01-15 10:10:00,248.09,248.54,248.06,248.48,18384.0,247.7948,248.2443,247.7649,248.1844,18384.0
2025-01-15 10:20:00,248.48,248.48,248.03,248.38,18300.0,248.1844,248.1844,247.7349,248.0845,18300.0
2025-01-15 10:30:00,248.35,248.41,247.28,247.28,27211.0,248.0545,248.1144,246.9858,246.9858,27211.0
2025-01-15 10:40:00,247.3,247.52,246.65,246.98,6550.0,247.0058,247.2255,246.3565,246.6861,6550.0
2025-01-15 10:50:00,246.5,246.94,246.5,246.57,11787.0,246.2067,246.6462,246.2067,246.2766,11787.0
2025-01-15 11:00:00,246.57,246.72,246.08,246.5,19581.0,246.2766,246.4264,245.7872,246.2067,19581.0
2025-01-15 11:10:00,246.5,246.61,245.94,246.12,9125.0,246.2067,246.3166,245.6474,245.8272,9125.0
2025-01-15 11:20:00,246.08,246.36,245.72,245.72,13917.0,245.7872,246.0669,245.4276,245.4276,13917.0
2025-01-15 11:30:00,245.7,245.76,245.17,245.19,11952.0,245.4077,245.4676,244.8783,244.8983,11952.0
2025-01-15 11:40:00,245.4,245.5,245.11,245.21,7876.0,245.108,245.2079,244.8184,244.9182,7876.0
2025-01-15 11:50:00,245.21,245.46,245.11,245.39,14720.0,244.9182,245.1679,244.8184,245.098,14720.0
2025-01-15 12:00:00,245.33,245.64,245.09,245.6,33220.0,245.0381,245.3477,244.7984,245.3078,33220.0
2025-01-15 12:10:00,245.42,245.66,245.17,245.4,39652.0,245.128,245.3677,244.8783,245.108,39652.0
2025-01-15 12:20:00,245.21,245.85,245.21,245.66,16486.0,244.9182,245.5575,244.9182,245.3677,16486.0
2025-01-15 12:30:00,245.79,245.85,245.47,245.68,8803.0,245.4976,245.5575,245.1779,245.3877,8803.0
2025-01-15 12:40:00,245.68,245.68,245.27,245.4,83714.0,245.3877,245.3877,244.9782,245.108,83714.0
2025-01-15 12:50:00,245.49,245.56,245.06,245.31,44098.0,245.1979,245.2678,244.7684,245.0181,44098.0
2025-01-15 13:00:00,245.31,245.47,245.26,245.27,6786.0,245.0181,245.1779,244.9682,244.9782,6786.0
2025-01-15 13:10:00,245.32,245.42,245.21,245.26,10092.0,245.0281,245.128,244.9182,244.9682,10092.0
2025-01-15 13:20:00,245.29,245.34,244.81,245.02,31784.0,244.9982,245.0481,244.5187,244.7285,31784.0
2025-01-15 13:30:00,245.0,245.21,244.91,245.06,28581.0,244.7085,244.9182,244.6186,244.7684,28581.0
2025-01-15 13:40:00,245.09,245.29,244.83,244.83,9552.0,244.7984,244.9982,244.5387,244.5387,9552.0
2025-01-15 13:50:00,244.84,245.13,244.64,244.83,9532.0,244.5487,244.8383,244.3489,244.5387,9532.0
2025-01-15 14:00:00,244.91,245.12,244.65,244.65,11461.0,244.6186,244.8284,244.3589,244.3589,11461.0
2025-01-15 14:10:00,244.65,244.8,244.57,244.72,11503.0,244.3589,244.5087,244.279,244.4288,11503.0
2025-01-15 14:20:00,244.72,244.72,244.28,244.7,10685.0,244.4288,244.4288,243.9894,244.4089,10685.0
2025-01-15 14:30:00,244.7,244.8,244.43,244.43,8493.0,244.4089,244.5087,244.1392,244.1392,8493.0
2025-01-15 14:40:00,244.48,244.62,244.18,244.3,7461.0,244.1891,244.3289,243.8895,244.0093,7461.0
2025-01-15 14:50:00,244.2,244.31,243.85,243.9,9290.0,243.9094,244.0193,243.5599,243.6098,9290.0
2025-01-15 15:00:00,243.93,244.14,243.63,243.65,11194.0,243.6398,243.8495,243.3401,243.3601,11194.0
2025-01-15 15:10:00,243.66,243.82,243.08,243.28,24449.0,243.3701,243.5299,242.7908,242.9905,24449.0
2025-01-15 15:20:00,243.3,243.35,242.87,242.98,28299.0,243.0105,243.0605,242.581,242.6909,28299.0
2025-01-15 15:30:00,242.98,243.37,242.82,242.9,66643.0,242.6909,243.0804,242.5311,242.611,66643.0
2025-01-15 15:40:00,242.91,243.79,242.9,243.67,98568.0,242.621,243.4999,242.611,243.3801,98568.0
2025-01-15 15:50:00,243.67,244.04,243.5,243.72,185575.0,243.3801,243.7496,243.2103,243.43,185575.0
2025-01-16 09:30:00,244.46,245.89,244.46,245.48,72105.0,244.1691,245.5974,244.1691,245.1879,72105.0
2025-01-16 09:40:00,245.49,245.69,244.59,245.01,52212.0,245.1979,245.3977,244.299,244.7185,52212.0
2025-01-16 09:50:00,245.19,245.53,244.58,245.0,40037.0,244.8983,245.2379,244.289,244.7085,40037.0
2025-01-16 10:00:00,245.0,245.6,244.8,245.52,39397.0,244.7085,245.3078,244.5087,245.2279,39397.0
2025-01-16 10:10:00,245.52,245.6,245.13,245.27,80032.0,245.2279,245.3078,244.8383,244.9782,80032.0
2025-01-16 10:20:00,245.37,245.7,245.3,245.49,39050.0,245.0781,245.4077,245.0081,245.1979,39050.0
2025-01-16 10:30:00,245.56,245.95,245.35,245.75,53091.0,245.2678,245.6574,245.0581,245.4576,53091.0
2025-01-16 10:40:00,245.77,245.96,245.45,245.89,16537.0,245.4776,245.6674,245.158,245.5974,16537.0
2025-01-16 10:50:00,245.89,246.43,245.69,246.3,27279.0,245.5974,246.1368,245.3977,246.0069,27279.0
2025-01-16 11:00:00,246.23,246.57,246.22,246.52,53522.0,245.937,246.2766,245.927,246.2267,53522.0
2025-01-16 11:10:00,246.52,246.9,246.4,246.89,95103.0,246.2267,246.6062,246.1068,246.5962,95103.0
2025-01-16 11:20:00,246.99,248.03,246.56,247.96,45287.0,246.6961,247.7349,246.2666,247.665,45287.0
2025-01-16 11:30:00,247.96,248.19,247.49,247.75,26293.0,247.665,247.8947,247.1955,247.4552,26293.0
2025-01-16 11:40:00,247.75,247.84,247.08,247.34,24888.0,247.4552,247.5451,246.786,247.0457,24888.0
2025-01-16 11:50:00,247.48,247.49,246.84,246.98,38759.0,247.1855,247.1955,246.5463,246.6861,38759.0
2025-01-16 12:00:00,246.97,247.36,246.85,247.33,52074.0,246.6762,247.0657,246.5563,247.0357,52074.0
2025-01-16 12:10:00,247.33,247.47,247.05,247.16,14300.0,247.0357,247.1756,246.7561,246.8659,14300.0
2025-01-16 12:20:00,247.2,247.5,246.86,247.35,21880.0,246.9059,247.2055,246.5663,247.0557,21880.0
2025-01-16 12:30:00,247.47,247.93,247.28,247.64,35373.0,247.1756,247.635,246.9858,247.3454,35373.0
2025-01-16 12:40:00,247.7,247.96,247.61,247.96,13247.0,247.4053,247.665,247.3154,247.665,13247.0
2025-01-16 12:50:00,247.98,248.01,247.75,247.84,9786.0,247.6849,247.7149,247.4552,247.5451,9786.0
2025-01-16 13:00:00,247.83,248.02,247.8,247.81,16600.0,247.5351,247.7249,247.5052,247.5152,16600.0
2025-01-16 13:10:00,247.81,247.9,247.57,247.6,7434.0,247.5152,247.605,247.2754,247.3054,7434.0
2025-01-16 13:20:00,247.59,247.65,247.29,247.29,15967.0,247.2954,247.3553,246.9958,246.9958,15967.0
2025-01-16 13:30:00,247.29,247.62,247.08,247.59,29730.0,246.9958,247.3254,246.786,247.2954,29730.0
2025-01-16 13:40:00,247.65,247.67,247.02,247.07,23607.0,247.3553,247.3753,246.7261,246.776,23607.0
2025-01-16 13:50:00,247.17,247.68,247.17,247.5,37826.0,246.8759,247.3853,246.8759,247.2055,37826.0
2025-01-16 14:00:00,247.5,247.55,246.95,247.02,37762.0,247.2055,247.2555,246.6562,246.7261,37762.0
2025-01-16 14:10:00,247.1,247.1,246.71,246.77,13108.0,246.806,246.806,246.4165,246.4764,13108.0
2025-01-16 14:20:00,246.78,246.86,246.37,246.59,39488.0,246.4864,246.5663,246.0769,246.2966,39488.0
2025-01-16 14:30:00,246.61,246.76,246.29,246.38,8460.0,246.3166,246.4664,245.997,246.0869,8460.0
2025-01-16 14:40:00,246.38,246.8,246.23,246.62,33762.0,246.0869,246.5064,245.937,246.3266,33762.0
2025-01-16 14:50:00,246.61,246.96,246.5,246.8,32902.0,246.3166,246.6662,246.2067,246.5064,32902.0
2025-01-16 15:00:00,246.81,247.24,246.71,247.11,10803.0,246.5163,246.9458,246.4165,246.816,10803.0
2025-01-16 15:10:00,247.1,247.1,246.78,246.8,7908.0,246.806,246.806,246.4864,246.5064,7908.0
2025-01-16 15:20:00,246.77,246.81,246.48,246.67,9158.0,246.4764,246.5163,246.1867,246.3765,9158.0
2025-01-16 15:30:00,246.7,247.13,246.67,247.06,25219.0,246.4065,246.836,246.3765,246.766,25219.0
2025-01-16 15:40:00,246.98,247.19,246.95,247.14,47592.0,246.6861,246.8959,246.6562,246.8459,47592.0
2025-01-16 15:50:00,247.11,247.22,246.47,246.67,162042.0,246.816,246.9259,246.1767,246.3765,162042.0
2025-01-17 09:30:00,248.31,248.41,247.05,247.84,146522.0,248.0146,248.1144,246.7561,247.5451,146522.0
2025-01-17 09:40:00,247.98,248.28,247.53,248.26,15768.0,247.6849,247.9846,247.2355,247.9646,15768.0
2025-01-17 09:50:00,248.06,248.14,247.46,247.53,5560.0,247.7649,247.8448,247.1656,247.2355,5560.0
2025-01-17 10:00:00,247.51,247.65,247.28,247.34,8660.0,247.2155,247.3553,246.9858,247.0457,8660.0
2025-01-17 10:10:00,247.41,247.99,247.4,247.53,7417.0,247.1156,247.6949,247.1056,247.2355,7417.0
2025-01-17 10:20:00,247.5,247.9,247.42,247.89,8797.0,247.2055,247.605,247.1256,247.5951,8797.0
2025-01-17 10:30:00,247.91,248.5,247.9,248.49,32198.0,247.615,248.2043,247.605,248.1943,32198.0
2025-01-17 10:40:00,248.6,248.6,248.29,248.43,5760.0,248.3042,248.3042,247.9946,248.1344,5760.0
2025-01-17 10:50:00,248.54,248.58,248.33,248.42,6588.0,248.2443,248.2842,248.0345,248.1244,6588.0
2025-01-17 11:00:00,248.35,248.56,248.27,248.36,8560.0,248.0545,248.2643,247.9746,248.0645,8560.0
2025-01-17 11:10:00,248.36,248.54,248.17,248.19,5181.0,248.0645,248.2443,247.8747,247.8947,5181.0
2025-01-17 11:20:00,248.19,248.33,247.71,247.81,6208.0,247.8947,248.0345,247.4153,247.5152,6208.0
2025-01-17 11:30:00,247.8,248.39,247.8,248.08,32804.0,247.5052,248.0945,247.5052,247.7848,32804.0
2025-01-17 11:40:00,248.08,248.46,248.08,248.33,15525.0,247.7848,248.1644,247.7848,248.0345,15525.0
2025-01-17 11:50:00,248.33,248.34,247.98,248.06,4030.0,248.0345,248.0445,247.6849,247.7649,4030.0
2025-01-17 12:00:00,247.99,247.99,247.29,247.4,12672.0,247.6949,247.6949,246.9958,247.1056,12672.0
2025-01-17 12:10:00,247.47,247.77,247.46,247.55,11330.0,247.1756,247.4752,247.1656,247.2555,11330.0
2025-01-17 12:20:00,247.69,247.79,247.55,247.55,9092.0,247.3953,247.4952,247.2555,247.2555,9092.0
2025-01-17 12:30:00,247.64,247.83,247.58,247.81,3868.0,247.3454,247.5351,247.2854,247.5152,3868.0
2025-01-17 12:40:00,247.81,247.87,247.7,247.7,4447.0,247.5152,247.5751,247.4053,247.4053,4447.0
2025-01-17 12:50:00,247.78,248.1,247.75,247.86,6864.0,247.4852,247.8048,247.4552,247.5651,6864.0
2025-01-17 13:00:00,247.86,248.0,247.75,247.99,3458.0,247.5651,247.7049,247.4552,247.6949,3458.0
2025-01-17 13:10:00,247.86,247.91,247.31,247.4,6090.0,247.5651,247.615,247.0157,247.1056,6090.0
2025-01-17 13:20:00,247.45,247.69,247.22,247.66,34817.0,247.1556,247.3953,246.9259,247.3653,34817.0
2025-01-17 13:30:00,247.6,247.85,247.53,247.82,13059.0,247.3054,247.5551,247.2355,247.5251,13059.0
2025-01-17 13:40:00,247.73,247.73,247.58,247.66,7563.0,247.4352,247.4352,247.2854,247.3653,7563.0
2025-01-17 13:50:00,247.61,247.71,247.53,247.69,21872.0,247.3154,247.4153,247.2355,247.3953,21872.0
2025-01-17 14:00:00,247.68,247.72,247.2,247.32,12818.0,247.3853,247.4253,246.9059,247.0257,12818.0
2025-01-17 14:10:00,247.31,247.37,246.96,246.96,3618.0,247.0157,247.0757,246.6662,246.6662,3618.0
2025-01-17 14:20:00,246.97,247.12,246.66,246.81,101979.0,246.6762,246.826,246.3665,246.5163,101979.0
2025-01-17 14:30:00,246.75,247.52,246.67,247.18,20337.0,246.4564,247.2255,246.3765,246.8859,20337.0
2025-01-17 14:40:00,247.29,247.29,246.89,247.0,5434.0,246.9958,246.9958,246.5962,246.7061,5434.0
2025-01-17 14:50:00,247.02,247.05,246.61,246.83,12376.0,246.7261,246.7561,246.3166,246.5363,12376.0
2025-01-17 15:00:00,246.83,246.87,246.61,246.81,10462.0,246.5363,246.5763,246.3166,246.5163,10462.0
2025-01-17 15:10:00,246.81,247.13,246.7,247.08,13291.0,246.5163,246.836,246.4065,246.786,13291.0
2025-01-17 15:20:00,247.08,247.35,246.99,247.2,16998.0,246.786,247.0557,246.6961,246.9059,16998.0
2025-01-17 15:30:00,247.2,247.42,247.09,247.37,14436.0,246.9059,247.1256,246.796,247.0757,14436.0
2025-01-17 15:40:00,247.42,247.42,247.08,247.36,12327.0,247.1256,247.1256,246.786,247.0657,12327.0
2025-01-17 15:50:00,247.28,247.4,246.48,246.71,89578.0,246.9858,247.1056,246.1867,246.4165,89578.0
2025-01-21 09:30:00,247.61,248.96,247.49,248.37,41456.0,247.3154,248.6638,247.1955,248.0745,41456.0
2025-01-21 09:40:00,248.63,248.77,247.69,247.69,17193.0,248.3342,248.474,247.3953,247.3953,17193.0
2025-01-21 09:50:00,248.12,248.88,247.76,247.96,33326.0,247.8248,248.5839,247.4652,247.665,33326.0
2025-01-21 10:00:00,247.98,248.01,246.52,246.92,26735.0,247.6849,247.7149,246.2267,246.6262,26735.0
2025-01-21 10:10:00,246.92,246.99,246.22,246.82,17650.0,246.6262,246.6961,245.927,246.5263,17650.0
2025-01-21 10:20:00,246.82,247.86,246.63,247.86,34606.0,246.5263,247.5651,246.3366,247.5651,34606.0
2025-01-21 10:30:00,247.73,248.19,247.66,248.08,23719.0,247.4352,247.8947,247.3653,247.7848,23719.0
2025-01-21 10:40:00,248.15,248.73,247.94,248.31,29056.0,247.8547,248.4341,247.645,248.0146,29056.0
2025-01-21 10:50:00,248.34,248.47,248.11,248.31,10186.0,248.0445,248.1744,247.8148,248.0146,10186.0
2025-01-21 11:00:00,248.3,248.64,248.16,248.64,15884.0,248.0046,248.3442,247.8647,248.3442,15884.0
2025-01-21 11:10:00,248.7,248.83,248.48,248.61,22610.0,248.4041,248.5339,248.1844,248.3142,22610.0
2025-01-21 11:20:00,248.56,248.57,248.15,248.43,10709.0,248.2643,248.2742,247.8547,248.1344,10709.0
2025-01-21 11:30:00,248.43,248.44,247.6,247.68,10318.0,248.1344,248.1444,247.3054,247.3853,10318.0
2025-01-21 11:40:00,247.55,247.72,246.53,247.28,21759.0,247.2555,247.4253,246.2367,246.9858,21759.0
2025-01-21 11:50:00,247.28,247.57,246.83,247.02,7350.0,246.9858,247.2754,246.5363,246.7261,7350.0
2025-01-21 12:00:00,246.65,246.71,245.27,245.28,22113.0,246.3565,246.4165,244.9782,244.9882,22113.0
2025-01-21 12:10:00,245.54,245.65,244.8,245.2,25627.0,245.2479,245.3577,244.5087,244.9083,25627.0
2025-01-21 12:20:00,245.2,245.61,245.03,245.21,6045.0,244.9083,245.3178,244.7385,244.9182,6045.0
2025-01-21 12:30:00,245.36,246.08,245.25,245.76,14723.0,245.0681,245.7872,244.9582,245.4676,14723.0
2025-01-21 12:40:00,245.79,246.21,245.79,246.15,8980.0,245.4976,245.9171,245.4976,245.8571,8980.0
2025-01-21 12:50:00,246.17,246.64,246.15,246.5,5252.0,245.8771,246.3465,245.8571,246.2067,5252.0
2025-01-21 13:00:00,246.5,246.99,246.17,246.85,5050.0,246.2067,246.6961,245.8771,246.5563,5050.0
2025-01-21 13:10:00,246.76,247.13,246.66,247.03,6947.0,246.4664,246.836,246.3665,246.7361,6947.0
2025-01-21 13:20:00,247.14,247.14,246.75,247.03,6535.0,246.8459,246.8459,246.4564,246.7361,6535.0
2025-01-21 13:30:00,246.94,247.25,246.75,246.92,11258.0,246.6462,246.9558,246.4564,246.6262,11258.0
2025-01-21 13:40:00,246.92,247.07,246.84,246.94,20108.0,246.6262,246.776,246.5463,246.6462,20108.0
2025-01-21 13:50:00,246.91,247.48,246.91,247.38,15529.0,246.6162,247.1855,246.6162,247.0857,15529.0
2025-01-21 14:00:00,247.33,247.4,247.09,247.25,11106.0,247.0357,247.1056,246.796,246.9558,11106.0
2025-01-21 14:10:00,247.25,247.3,246.85,246.97,13161.0,246.9558,247.0058,246.5563,246.6762,13161.0
2025-01-21 14:20:00,247.07,247.07,246.68,246.74,18057.0,246.776,246.776,246.3865,246.4464,18057.0
2025-01-21 14:30:00,246.74,246.98,246.59,246.91,8315.0,246.4464,246.6861,246.2966,246.6162,8315.0
2025-01-21 14:40:00,246.91,247.24,246.87,247.11,10060.0,246.6162,246.9458,246.5763,246.816,10060.0
2025-01-21 14:50:00,247.12,247.27,246.98,247.06,14085.0,246.826,246.9758,246.6861,246.766,14085.0
2025-01-21 15:00:00,247.03,247.13,246.42,246.57,23010.0,246.7361,246.836,246.1268,246.2766,23010.0
2025-01-21 15:10:00,246.48,246.97,246.35,246.79,37372.0,246.1867,246.6762,246.0569,246.4964,37372.0
2025-01-21 15:20:00,246.75,247.16,246.52,247.13,34744.0,246.4564,246.8659,246.2267,246.836,34744.0
2025-01-21 15:30:00,247.13,247.51,246.97,247.42,28258.0,246.836,247.2155,246.6762,247.1256,28258.0
2025-01-21 15:40:00,247.51,247.75,247.43,247.52,30713.0,247.2155,247.4552,247.1356,247.2255,30713.0
2025-01-21 15:50:00,247.63,247.7,247.3,247.47,201500.0,247.3354,247.4053,247.0058,247.1756,201500.0
2025-01-22 09:30:00,247.75,249.99,247.63,247.67,58897.0,247.4552,249.6926,247.3354,247.3753,58897.0
2025-01-22 09:40:00,247.88,248.46,247.23,247.51,17236.0,247.5851,248.1644,246.9358,247.2155,17236.0
2025-01-22 09:50:00,247.54,247.71,247.11,247.44,7670.0,247.2455,247.4153,246.816,247.1456,7670.0
2025-01-22 10:00:00,247.29,247.66,246.95,247.0,9477.0,246.9958,247.3653,246.6562,246.7061,9477.0
2025-01-22 10:10:00,246.82,247.64,246.8,247.53,13220.0,246.5263,247.3454,246.5064,247.2355,13220.0
2025-01-22 10:20:00,247.64,248.04,247.54,247.74,14795.0,247.3454,247.7449,247.2455,247.4452,14795.0
2025-01-22 10:30:00,247.78,247.78,247.34,247.34,21206.0,247.4852,247.4852,247.0457,247.0457,21206.0
2025-01-22 10:40:00,247.2,247.71,247.09,247.52,8307.0,246.9059,247.4153,246.796,247.2255,8307.0
2025-01-22 10:50:00,247.68,247.82,247.24,247.38,21348.0,247.3853,247.5251,246.9458,247.0857,21348.0
2025-01-22 11:00:00,247.56,247.56,247.03,247.48,12200.0,247.2654,247.2654,246.7361,247.1855,12200.0
2025-01-22 11:10:00,247.48,247.61,247.04,247.39,14178.0,247.1855,247.3154,246.7461,247.0957,14178.0
2025-01-22 11:20:00,247.48,247.69,247.31,247.61,24395.0,247.1855,247.3953,247.0157,247.3154,24395.0
2025-01-22 11:30:00,247.66,247.98,247.58,247.96,37743.0,247.3653,247.6849,247.2854,247.665,37743.0
2025-01-22 11:40:00,247.81,248.11,247.71,247.96,14640.0,247.5152,247.8148,247.4153,247.665,14640.0
2025-01-22 11:50:00,248.01,248.31,247.9,247.9,15588.0,247.7149,248.0146,247.605,247.605,15588.0
2025-01-22 12:00:00,247.82,248.41,247.8,248.27,15110.0,247.5251,248.1144,247.5052,247.9746,15110.0
2025-01-22 12:10:00,248.25,248.52,248.18,248.24,12402.0,247.9546,248.2243,247.8847,247.9446,12402.0
2025-01-22 12:20:00,248.32,248.4,247.98,248.08,8257.0,248.0245,248.1045,247.6849,247.7848,8257.0
2025-01-22 12:30:00,248.08,248.32,248.02,248.29,7658.0,247.7848,248.0245,247.7249,247.9946,7658.0
2025-01-22 12:40:00,248.29,248.29,248.01,248.01,4747.0,247.9946,247.9946,247.7149,247.7149,4747.0
2025-01-22 12:50:00,248.01,248.01,247.39,247.47,3828.0,247.7149,247.7149,247.0957,247.1756,3828.0
2025-01-22 13:00:00,247.46,247.46,247.02,247.31,8142.0,247.1656,247.1656,246.7261,247.0157,8142.0
2025-01-22 13:10:00,247.14,247.49,247.14,247.39,3983.0,246.8459,247.1955,246.8459,247.0957,3983.0
2025-01-22 13:20:00,247.4,247.67,247.4,247.52,5697.0,247.1056,247.3753,247.1056,247.2255,5697.0
2025-01-22 13:30:00,247.59,247.64,247.48,247.55,5573.0,247.2954,247.3454,247.1855,247.2555,5573.0
2025-01-22 13:40:00,247.61,247.84,247.47,247.73,8673.0,247.3154,247.5451,247.1756,247.4352,8673.0
2025-01-22 13:50:00,247.73,247.78,247.59,247.71,5776.0,247.4352,247.4852,247.2954,247.4153,5776.0
2025-01-22 14:00:00,247.75,248.08,247.68,247.93,25303.0,247.4552,247.7848,247.3853,247.635,25303.0
2025-01-22 14:10:00,247.68,248.06,247.68,247.92,6600.0,247.3853,247.7649,247.3853,247.625,6600.0
2025-01-22 14:20:00,247.95,248.29,247.95,248.02,13801.0,247.655,247.9946,247.655,247.7249,13801.0
2025-01-22 14:30:00,248.02,248.15,247.87,247.97,19953.0,247.7249,247.8547,247.5751,247.675,19953.0
2025-01-22 14:40:00,248.02,248.19,247.9,248.12,10271.0,247.7249,247.8947,247.605,247.8248,10271.0
2025-01-22 14:50:00,248.15,248.52,248.12,248.51,31863.0,247.8547,248.2243,247.8248,248.2143,31863.0
2025-01-22 15:00:00,248.47,248.51,248.22,248.48,6931.0,248.1744,248.2143,247.9247,248.1844,6931.0
2025-01-22 15:10:00,248.5,248.68,248.24,248.47,12843.0,248.2043,248.3841,247.9446,248.1744,12843.0
2025-01-22 15:20:00,248.47,248.51,248.26,248.31,7008.0,248.1744,248.2143,247.9646,248.0146,7008.0
2025-01-22 15:30:00,248.31,248.45,248.16,248.24,46147.0,248.0146,248.1544,247.8647,247.9446,46147.0
2025-01-22 15:40:00,248.18,248.47,247.95,248.02,26627.0,247.8847,248.1744,247.655,247.7249,26627.0
2025-01-22 15:50:00,248.02,248.11,247.62,247.71,98756.0,247.7249,247.8148,247.3254,247.4153,98756.0
2025-01-23 09:30:00,248.06,248.45,247.67,247.96,9983.0,247.7649,248.1544,247.3753,247.665,9983.0
2025-01-23 09:40:00,247.96,247.96,247.16,247.39,4100.0,247.665,247.665,246.8659,247.0957,4100.0
2025-01-23 09:50:00,247.56,247.57,246.78,246.86,6665.0,247.2654,247.2754,246.4864,246.5663,6665.0
2025-01-23 10:00:00,246.9,247.05,246.64,246.97,5929.0,246.6062,246.7561,246.3465,246.6762,5929.0
2025-01-23 10:10:00,246.98,247.27,246.4,247.01,11007.0,246.6861,246.9758,246.1068,246.7161,11007.0
2025-01-23 10:20:00,247.02,247.41,246.97,247.33,5139.0,246.7261,247.1156,246.6762,247.0357,5139.0
2025-01-23 10:30:00,247.26,247.45,246.48,246.77,5805.0,246.9658,247.1556,246.1867,246.4764,5805.0
2025-01-23 10:40:00,246.67,247.47,246.5,247.42,15063.0,246.3765,247.1756,246.2067,247.1256,15063.0
2025-01-23 10:50:00,247.41,247.76,247.41,247.65,9087.0,247.1156,247.4652,247.1156,247.3553,9087.0
2025-01-23 11:00:00,247.65,248.02,247.49,247.58,11657.0,247.3553,247.7249,247.1955,247.2854,11657.0
2025-01-23 11:10:00,247.58,248.2,247.37,248.14,29164.0,247.2854,247.9047,247.0757,247.8448,29164.0
2025-01-23 11:20:00,248.2,248.22,247.91,248.09,8121.0,247.9047,247.9247,247.615,247.7948,8121.0
2025-01-23 11:30:00,248.09,248.09,247.83,247.94,14541.0,247.7948,247.7948,247.5351,247.645,14541.0
2025-01-23 11:40:00,247.83,248.14,247.82,248.01,14141.0,247.5351,247.8448,247.5251,247.7149,14141.0
2025-01-23 11:50:00,248.05,248.18,247.84,247.84,13549.0,247.7549,247.8847,247.5451,247.5451,13549.0
2025-01-23 12:00:00,247.89,248.13,247.73,248.01,18023.0,247.5951,247.8348,247.4352,247.7149,18023.0
2025-01-23 12:10:00,247.95,248.84,247.82,248.84,8659.0,247.655,248.5439,247.5251,248.5439,8659.0
2025-01-23 12:20:00,248.84,249.22,248.58,249.18,6182.0,248.5439,248.9235,248.2842,248.8835,6182.0
2025-01-23 12:30:00,249.22,249.5,249.07,249.46,10190.0,248.9235,249.2031,248.7737,249.1632,10190.0
2025-01-23 12:40:00,249.42,249.58,249.3,249.5,5531.0,249.1232,249.283,249.0034,249.2031,5531.0
2025-01-23 12:50:00,249.61,249.9,249.54,249.87,6901.0,249.313,249.6027,249.2431,249.5727,6901.0
2025-01-23 13:00:00,249.81,249.88,249.58,249.65,5866.0,249.5128,249.5827,249.283,249.353,5866.0
2025-01-23 13:10:00,249.52,250.19,249.52,250.19,5577.0,249.2231,249.8923,249.2231,249.8923,5577.0
2025-01-23 13:20:00,250.23,250.23,250.0,250.01,5220.0,249.9323,249.9323,249.7025,249.7125,5220.0
2025-01-23 13:30:00,250.05,250.1,249.74,249.74,5917.0,249.7525,249.8024,249.4429,249.4429,5917.0
2025-01-23 13:40:00,249.63,250.58,249.25,250.15,26046.0,249.333,250.2819,248.9534,249.8524,26046.0
2025-01-23 13:50:00,250.28,250.28,249.78,249.83,8570.0,249.9822,249.9822,249.4828,249.5327,8570.0
2025-01-23 14:00:00,249.85,250.0,249.47,249.47,20979.0,249.5527,249.7025,249.1732,249.1732,20979.0
2025-01-23 14:10:00,249.69,250.21,249.67,250.18,7247.0,249.3929,249.9123,249.3729,249.8823,7247.0
2025-01-23 14:20:00,250.22,250.36,250.12,250.23,11698.0,249.9223,250.0621,249.8224,249.9323,11698.0
2025-01-23 14:30:00,250.24,250.32,250.18,250.23,7077.0,249.9423,250.0222,249.8823,249.9323,7077.0
2025-01-23 14:40:00,250.29,250.42,250.25,250.35,9418.0,249.9922,250.122,249.9522,250.0521,9418.0
2025-01-23 14:50:00,250.33,250.51,250.2,250.21,7891.0,250.0322,250.2119,249.9023,249.9123,7891.0
2025-01-23 15:00:00,250.21,250.21,249.8,249.87,10541.0,249.9123,249.9123,249.5028,249.5727,10541.0
2025-01-23 15:10:00,249.87,249.89,249.52,249.55,10559.0,249.5727,249.5927,249.2231,249.2531,10559.0
2025-01-23 15:20:00,249.56,249.64,249.32,249.52,19520.0,249.2631,249.343,249.0234,249.2231,19520.0
2025-01-23 15:30:00,249.53,249.53,249.2,249.34,6228.0,249.2331,249.2331,248.9035,249.0433,6228.0
2025-01-23 15:40:00,249.34,249.72,249.29,249.72,13860.0,249.0433,249.4229,248.9934,249.4229,13860.0
2025-01-23 15:50:00,249.68,250.25,249.67,249.98,130792.0,249.3829,249.9522,249.3729,249.6826,130792.0
2025-01-24 09:30:00,250.12,250.33,249.5,250.24,14700.0,249.8224,250.0322,249.2031,249.9423,14700.0
2025-01-24 09:40:00,250.24,250.39,249.44,249.64,13214.0,249.9423,250.0921,249.1432,249.343,13214.0
2025-01-24 09:50:00,249.64,249.72,249.04,249.34,15894.0,249.343,249.4229,248.7437,249.0433,15894.0
2025-01-24 10:00:00,249.35,249.41,248.96,249.04,13568.0,249.0533,249.1132,248.6638,248.7437,13568.0
2025-01-24 10:10:00,249.04,249.31,248.91,249.21,8458.0,248.7437,249.0134,248.6138,248.9135,8458.0
2025-01-24 10:20:00,249.2,249.29,248.7,249.09,8425.0,248.9035,248.9934,248.4041,248.7936,8425.0
2025-01-24 10:30:00,249.14,249.45,248.72,248.72,10966.0,248.8436,249.1532,248.4241,248.4241,10966.0
2025-01-24 10:40:00,248.73,249.25,248.59,248.99,16711.0,248.4341,248.9534,248.2942,248.6937,16711.0
2025-01-24 10:50:00,249.08,249.14,248.84,248.93,7601.0,248.7836,248.8436,248.5439,248.6338,7601.0
2025-01-24 11:00:00,248.84,249.04,248.62,249.04,5671.0,248.5439,248.7437,248.3242,248.7437,5671.0
2025-01-24 11:10:00,249.09,249.21,248.88,249.2,13357.0,248.7936,248.9135,248.5839,248.9035,13357.0
2025-01-24 11:20:00,249.31,249.41,249.19,249.19,5573.0,249.0134,249.1132,248.8935,248.8935,5573.0
2025-01-24 11:30:00,249.31,249.42,249.12,249.14,7275.0,249.0134,249.1232,248.8236,248.8436,7275.0
2025-01-24 11:40:00,249.19,249.19,249.01,249.06,5885.0,248.8935,248.8935,248.7137,248.7637,5885.0
2025-01-24 11:50:00,249.08,249.33,248.74,248.78,8847.0,248.7836,249.0333,248.444,248.484,8847.0
2025-01-24 12:00:00,248.78,249.04,248.72,248.83,6424.0,248.484,248.7437,248.4241,248.5339,6424.0
2025-01-24 12:10:00,248.83,248.83,248.52,248.67,6794.0,248.5339,248.5339,248.2243,248.3741,6794.0
2025-01-24 12:20:00,248.67,248.84,248.54,248.63,7359.0,248.3741,248.5439,248.2443,248.3342,7359.0
2025-01-24 12:30:00,248.62,248.72,248.58,248.58,7974.0,248.3242,248.4241,248.2842,248.2842,7974.0
2025-01-24 12:40:00,248.56,248.76,248.5,248.53,18154.0,248.2643,248.464,248.2043,248.2343,18154.0
2025-01-24 12:50:00,248.48,248.48,248.0,248.17,3703.0,248.1844,248.1844,247.7049,247.8747,3703.0
2025-01-24 13:00:00,248.26,248.44,248.22,248.34,6256.0,247.9646,248.1444,247.9247,248.0445,6256.0
2025-01-24 13:10:00,248.34,248.37,247.82,247.83,5793.0,248.0445,248.0745,247.5251,247.5351,5793.0
2025-01-24 13:20:00,247.81,248.02,247.57,247.81,16500.0,247.5152,247.7249,247.2754,247.5152,16500.0
2025-01-24 13:30:00,247.5,247.97,247.5,247.82,11143.0,247.2055,247.675,247.2055,247.5251,11143.0
2025-01-24 13:40:00,247.91,247.97,247.62,247.63,7744.0,247.615,247.675,247.3254,247.3354,7744.0
2025-01-24 13:50:00,247.6,247.63,247.28,247.58,4819.0,247.3054,247.3354,246.9858,247.2854,4819.0
2025-01-24 14:00:00,247.58,247.84,247.38,247.68,48318.0,247.2854,247.5451,247.0857,247.3853,48318.0
2025-01-24 14:10:00,247.68,247.86,247.53,247.63,10214.0,247.3853,247.5651,247.2355,247.3354,10214.0
2025-01-24 14:20:00,247.74,247.82,247.56,247.64,12281.0,247.4452,247.5251,247.2654,247.3454,12281.0
2025-01-24 14:30:00,247.64,247.64,247.34,247.52,3722.0,247.3454,247.3454,247.0457,247.2255,3722.0
2025-01-24 14:40:00,247.6,247.63,247.45,247.47,6088.0,247.3054,247.3354,247.1556,247.1756,6088.0
2025-01-24 14:50:00,247.51,247.51,247.0,247.0,3819.0,247.2155,247.2155,246.7061,246.7061,3819.0
2025-01-24 15:00:00,247.01,247.29,247.01,247.26,9637.0,246.7161,246.9958,246.7161,246.9658,9637.0
2025-01-24 15:10:00,247.25,247.33,247.17,247.22,11270.0,246.9558,247.0357,246.8759,246.9259,11270.0
2025-01-24 15:20:00,247.27,247.27,247.04,247.09,8337.0,246.9758,246.9758,246.7461,246.796,8337.0
2025-01-24 15:30:00,247.09,247.46,247.09,247.23,26325.0,246.796,247.1656,246.796,246.9358,26325.0
2025-01-24 15:40:00,247.3,247.64,247.23,247.64,47735.0,247.0058,247.3454,246.9358,247.3454,47735.0
2025-01-24 15:50:00,247.64,248.01,247.33,247.65,95332.0,247.3454,247.7149,247.0357,247.3553,95332.0
2025-01-27 09:30:00,245.35,248.13,245.33,248.11,24625.0,245.0581,247.8348,245.0381,247.8148,24625.0
2025-01-27 09:40:00,248.17,248.29,247.31,247.31,17119.0,247.8747,247.9946,247.0157,247.0157,17119.0
2025-01-27 09:50:00,247.76,249.36,247.76,249.35,4326.0,247.4652,249.0633,247.4652,249.0533,4326.0
2025-01-27 10:00:00,249.46,249.73,249.1,249.73,10735.0,249.1632,249.4329,248.8036,249.4329,10735.0
2025-01-27 10:10:00,249.7,249.97,249.12,249.12,15213.0,249.4029,249.6726,248.8236,248.8236,15213.0
2025-01-27 10:20:00,249.34,249.48,249.02,249.12,19661.0,249.0433,249.1832,248.7237,248.8236,19661.0
2025-01-27 10:30:00,249.2,249.2,248.57,248.78,10500.0,248.9035,248.9035,248.2742,248.484,10500.0
2025-01-27 10:40:00,248.76,248.77,248.53,248.68,6095.0,248.464,248.474,248.2343,248.3841,6095.0
2025-01-27 10:50:00,248.67,249.05,248.48,248.76,9353.0,248.3741,248.7537,248.1844,248.464,9353.0
2025-01-27 11:00:00,248.75,248.86,248.38,248.73,7966.0,248.454,248.5639,248.0845,248.4341,7966.0
2025-01-27 11:10:00,248.71,249.22,248.65,249.1,10152.0,248.4141,248.9235,248.3542,248.8036,10152.0
2025-01-27 11:20:00,249.1,249.19,247.97,248.09,20538.0,248.8036,248.8935,247.675,247.7948,20538.0
2025-01-27 11:30:00,248.04,249.24,248.04,248.98,19006.0,247.7449,248.9435,247.7449,248.6838,19006.0
2025-01-27 11:40:00,249.17,249.43,248.96,249.19,8945.0,248.8735,249.1332,248.6638,248.8935,8945.0
2025-01-27 11:50:00,249.15,249.3,248.94,249.0,5645.0,248.8536,249.0034,248.6438,248.7037,5645.0
2025-01-27 12:00:00,248.99,248.99,248.66,248.78,7142.0,248.6937,248.6937,248.3641,248.484,7142.0
2025-01-27 12:10:00,248.84,249.07,248.57,248.79,7196.0,248.5439,248.7737,248.2742,248.494,7196.0
2025-01-27 12:20:00,248.79,249.81,248.74,249.38,9418.0,248.494,249.5128,248.444,249.0833,9418.0
2025-01-27 12:30:00,249.36,249.43,249.17,249.18,5715.0,249.0633,249.1332,248.8735,248.8835,5715.0
2025-01-27 12:40:00,249.19,249.74,249.14,249.58,12272.0,248.8935,249.4429,248.8436,249.283,12272.0
2025-01-27 12:50:00,249.46,249.62,249.1,249.11,16297.0,249.1632,249.323,248.8036,248.8136,16297.0
2025-01-27 13:00:00,249.12,249.13,248.57,248.58,4818.0,248.8236,248.8336,248.2742,248.2842,4818.0
2025-01-27 13:10:00,248.47,248.93,248.47,248.71,12108.0,248.1744,248.6338,248.1744,248.4141,12108.0
2025-01-27 13:20:00,248.7,249.05,248.66,248.71,9568.0,248.4041,248.7537,248.3641,248.4141,9568.0
2025-01-27 13:30:00,248.7,249.29,248.58,248.58,17997.0,248.4041,248.9934,248.2842,248.2842,17997.0
2025-01-27 13:40:00,248.72,249.04,248.71,248.74,6661.0,248.4241,248.7437,248.4141,248.444,6661.0
2025-01-27 13:50:00,248.87,248.89,248.59,248.68,4593.0,248.5739,248.5939,248.2942,248.3841,4593.0
2025-01-27 14:00:00,248.75,249.28,248.75,249.24,8458.0,248.454,248.9834,248.454,248.9435,8458.0
2025-01-27 14:10:00,249.24,249.62,249.24,249.31,9980.0,248.9435,249.323,248.9435,249.0134,9980.0
2025-01-27 14:20:00,249.31,249.58,249.14,249.57,10932.0,249.0134,249.283,248.8436,249.2731,10932.0
2025-01-27 14:30:00,249.56,249.7,249.28,249.65,7110.0,249.2631,249.4029,248.9834,249.353,7110.0
2025-01-27 14:40:00,249.63,249.75,248.9,248.93,9494.0,249.333,249.4528,248.6039,248.6338,9494.0
2025-01-27 14:50:00,248.93,249.3,248.75,248.92,11588.0,248.6338,249.0034,248.454,248.6238,11588.0
2025-01-27 15:00:00,248.93,249.15,248.38,248.53,10922.0,248.6338,248.8536,248.0845,248.2343,10922.0
2025-01-27 15:10:00,248.67,249.13,248.6,249.05,9418.0,248.3741,248.8336,248.3042,248.7537,9418.0
2025-01-27 15:20:00,249.01,249.31,248.98,249.14,12178.0,248.7137,249.0134,248.6838,248.8436,12178.0
2025-01-27 15:30:00,249.15,249.54,248.96,249.43,19175.0,248.8536,249.2431,248.6638,249.1332,19175.0
2025-01-27 15:40:00,249.38,249.86,249.34,249.59,22329.0,249.0833,249.5627,249.0433,249.293,22329.0
2025-01-27 15:50:00,249.71,249.87,249.27,249.78,79399.0,249.4129,249.5727,248.9734,249.4828,79399.0
2025-01-28 09:30:00,250.11,251.64,249.55,251.19,20952.0,249.8124,251.3406,249.2531,250.8911,20952.0
2025-01-28 09:40:00,251.51,252.28,250.36,250.96,14357.0,251.2107,251.9798,250.0621,250.6614,14357.0
2025-01-28 09:50:00,250.79,250.79,249.98,250.5,9449.0,250.4916,250.4916,249.6826,250.202,9449.0
2025-01-28 10:00:00,250.76,251.94,250.51,251.94,47565.0,250.4616,251.6402,250.2119,251.6402,47565.0
2025-01-28 10:10:00,251.94,252.1,251.7,251.71,15631.0,251.6402,251.8,251.4005,251.4105,15631.0
2025-01-28 10:20:00,251.7,252.4,251.54,252.21,43486.0,251.4005,252.0997,251.2407,251.9099,43486.0
2025-01-28 10:30:00,252.08,252.85,252.02,252.71,10801.0,251.7801,252.5492,251.7201,252.4093,10801.0
2025-01-28 10:40:00,252.63,252.94,252.12,252.5,26073.0,252.3294,252.639,251.82,252.1996,26073.0
2025-01-28 10:50:00,252.55,252.99,252.54,252.75,28402.0,252.2495,252.689,252.2395,252.4493,28402.0
2025-01-28 11:00:00,252.97,253.54,252.95,253.13,10031.0,252.669,253.2383,252.649,252.8288,10031.0
2025-01-28 11:10:00,253.18,253.55,252.83,252.83,18299.0,252.8788,253.2483,252.5292,252.5292,18299.0
2025-01-28 11:20:00,252.89,252.89,252.12,252.25,6518.0,252.5891,252.5891,251.82,251.9499,6518.0
2025-01-28 11:30:00,252.25,252.5,251.85,252.24,9645.0,251.9499,252.1996,251.5503,251.9399,9645.0
2025-01-28 11:40:00,252.27,252.56,251.97,252.43,8672.0,251.9698,252.2595,251.6702,252.1297,8672.0
2025-01-28 11:50:00,252.55,252.56,251.91,252.51,10051.0,252.2495,252.2595,251.6103,252.2096,10051.0
2025-01-28 12:00:00,252.53,253.11,252.47,253.11,14160.0,252.2295,252.8088,252.1696,252.8088,14160.0
2025-01-28 12:10:00,253.09,253.43,253.0,253.18,7281.0,252.7889,253.1285,252.699,252.8788,7281.0
2025-01-28 12:20:00,253.14,253.31,252.9,253.15,6973.0,252.8388,253.0086,252.5991,252.8488,6973.0
2025-01-28 12:30:00,253.15,253.25,253.01,253.08,4667.0,252.8488,252.9487,252.709,252.7789,4667.0
2025-01-28 12:40:00,253.05,253.05,252.6,252.62,5117.0,252.7489,252.7489,252.2995,252.3194,5117.0
2025-01-28 12:50:00,252.65,253.16,252.64,252.96,15040.0,252.3494,252.8588,252.3394,252.659,15040.0
2025-01-28 13:00:00,252.99,253.69,252.95,253.62,16340.0,252.689,253.3882,252.649,253.3182,16340.0
2025-01-28 13:10:00,253.61,254.17,253.42,254.17,8116.0,253.3083,253.8676,253.1185,253.8676,8116.0
2025-01-28 13:20:00,254.15,254.74,254.05,254.49,27018.0,253.8476,254.4369,253.7477,254.1872,27018.0
2025-01-28 13:30:00,254.49,254.54,254.14,254.22,20327.0,254.1872,254.2371,253.8376,253.9175,20327.0
2025-01-28 13:40:00,254.03,254.19,253.32,253.37,10098.0,253.7278,253.8876,253.0186,253.0685,10098.0
2025-01-28 13:50:00,253.51,253.74,253.46,253.54,23713.0,253.2084,253.4381,253.1584,253.2383,23713.0
2025-01-28 14:00:00,253.58,253.66,253.08,253.08,11834.0,253.2783,253.3582,252.7789,252.7789,11834.0
2025-01-28 14:10:00,253.08,253.35,253.01,253.29,16182.0,252.7789,253.0486,252.709,252.9886,16182.0
2025-01-28 14:20:00,253.3,253.58,253.25,253.47,30470.0,252.9986,253.2783,252.9487,253.1684,30470.0
2025-01-28 14:30:00,253.43,254.3,253.38,254.12,21716.0,253.1285,253.9974,253.0785,253.8176,21716.0
2025-01-28 14:40:00,254.16,254.85,254.13,254.84,13081.0,253.8576,254.5468,253.8276,254.5368,13081.0
2025-01-28 14:50:00,254.72,254.74,254.48,254.62,22923.0,254.4169,254.4369,254.1772,254.317,22923.0
2025-01-28 15:00:00,254.65,254.7,254.27,254.45,17036.0,254.347,254.397,253.9675,254.1473,17036.0
2025-01-28 15:10:00,254.36,254.4,254.18,254.38,16821.0,254.0574,254.0973,253.8776,254.0773,16821.0
2025-01-28 15:20:00,254.4,254.47,254.05,254.21,27015.0,254.0973,254.1672,253.7477,253.9075,27015.0
2025-01-28 15:30:00,254.21,254.21,253.66,253.83,25956.0,253.9075,253.9075,253.3582,253.528,25956.0
2025-01-28 15:40:00,253.86,253.99,253.57,253.67,27501.0,253.558,253.6878,253.2683,253.3682,27501.0
2025-01-28 15:50:00,253.58,253.87,253.35,253.71,137051.0,253.2783,253.5679,253.0486,253.4081,137051.0
2025-01-29 09:30:00,254.15,255.46,253.84,255.31,30594.0,253.8476,255.1561,253.538,255.0062,30594.0
2025-01-29 09:40:00,255.31,255.73,254.28,255.53,9827.0,255.0062,255.4257,253.9775,255.226,9827.0
2025-01-29 09:50:00,255.61,255.61,254.83,255.43,8701.0,255.3059,255.3059,254.5268,255.1261,8701.0
2025-01-29 10:00:00,255.41,255.54,254.76,254.89,10866.0,255.1061,255.236,254.4569,254.5867,10866.0
2025-01-29 10:10:00,254.84,255.08,254.47,254.57,13521.0,254.5368,254.7765,254.1672,254.2671,13521.0
2025-01-29 10:20:00,254.57,254.74,253.77,254.12,18188.0,254.2671,254.4369,253.4681,253.8176,18188.0
2025-01-29 10:30:00,254.12,254.48,253.89,254.48,6454.0,253.8176,254.1772,253.5879,254.1772,6454.0
2025-01-29 10:40:00,254.48,254.62,253.93,254.03,13837.0,254.1772,254.317,253.6279,253.7278,13837.0
2025-01-29 10:50:00,254.03,254.35,254.02,254.23,6113.0,253.7278,254.0474,253.7178,253.9275,6113.0
2025-01-29 11:00:00,254.34,254.49,254.13,254.49,18644.0,254.0374,254.1872,253.8276,254.1872,18644.0
2025-01-29 11:10:00,254.6,254.63,254.4,254.4,16162.0,254.2971,254.327,254.0973,254.0973,16162.0
2025-01-29 11:20:00,254.34,254.47,253.81,253.95,16823.0,254.0374,254.1672,253.508,253.6478,16823.0
2025-01-29 11:30:00,254.0,254.05,253.64,253.64,14883.0,253.6978,253.7477,253.3382,253.3382,14883.0
2025-01-29 11:40:00,253.64,253.86,253.38,253.69,9589.0,253.3382,253.558,253.0785,253.3882,9589.0
2025-01-29 11:50:00,253.41,253.72,253.12,253.13,5070.0,253.1085,253.4181,252.8188,252.8288,5070.0
2025-01-29 12:00:00,253.2,254.15,253.2,254.03,12406.0,252.8987,253.8476,252.8987,253.7278,12406.0
2025-01-29 12:10:00,254.15,254.15,253.63,253.68,10050.0,253.8476,253.8476,253.3282,253.3782,10050.0
2025-01-29 12:20:00,253.73,253.94,253.66,253.86,14727.0,253.4281,253.6379,253.3582,253.558,14727.0
2025-01-29 12:30:00,253.86,254.07,253.58,253.77,4129.0,253.558,253.7677,253.2783,253.4681,4129.0
2025-01-29 12:40:00,253.66,254.09,253.61,253.71,10859.0,253.3582,253.7877,253.3083,253.4081,10859.0
2025-01-29 12:50:00,253.72,253.99,253.66,253.99,5167.0,253.4181,253.6878,253.3582,253.6878,5167.0
2025-01-29 13:00:00,253.89,253.99,253.29,253.61,4808.0,253.5879,253.6878,252.9886,253.3083,4808.0
2025-01-29 13:10:00,253.74,253.97,253.58,253.82,5215.0,253.4381,253.6678,253.2783,253.518,5215.0
2025-01-29 13:20:00,253.74,254.03,253.72,253.93,6424.0,253.4381,253.7278,253.4181,253.6279,6424.0
2025-01-29 13:30:00,254.01,254.09,253.62,253.63,4545.0,253.7078,253.7877,253.3182,253.3282,4545.0
2025-01-29 13:40:00,253.54,253.74,253.46,253.65,9429.0,253.2383,253.4381,253.1584,253.3482,9429.0
2025-01-29 13:50:00,253.5,253.57,253.31,253.46,4095.0,253.1984,253.2683,253.0086,253.1584,4095.0
2025-01-29 14:00:00,253.25,253.26,252.47,253.01,30467.0,252.9487,252.9587,252.1696,252.709,30467.0
2025-01-29 14:10:00,252.94,253.04,252.53,252.68,5686.0,252.639,252.7389,252.2295,252.3794,5686.0
2025-01-29 14:20:00,252.82,252.94,252.55,252.79,4648.0,252.5192,252.639,252.2495,252.4892,4648.0
2025-01-29 14:30:00,252.74,253.32,252.71,253.31,9743.0,252.4393,253.0186,252.4093,253.0086,9743.0
2025-01-29 14:40:00,253.31,254.06,253.31,253.66,8630.0,253.0086,253.7577,253.0086,253.3582,8630.0
2025-01-29 14:50:00,253.66,254.04,253.49,253.63,7706.0,253.3582,253.7377,253.1884,253.3282,7706.0
2025-01-29 15:00:00,253.86,253.87,253.5,253.69,3768.0,253.558,253.5679,253.1984,253.3882,3768.0
2025-01-29 15:10:00,253.77,254.0,253.4,253.75,7149.0,253.4681,253.6978,253.0985,253.4481,7149.0
2025-01-29 15:20:00,253.94,254.46,253.92,254.28,13865.0,253.6379,254.1572,253.6179,253.9775,13865.0
2025-01-29 15:30:00,254.31,254.53,253.56,253.56,21355.0,254.0074,254.2272,253.2583,253.2583,21355.0
2025-01-29 15:40:00,253.7,254.04,253.56,254.03,27430.0,253.3981,253.7377,253.2583,253.7278,27430.0
2025-01-29 15:50:00,254.09,254.52,253.78,253.87,84313.0,253.7877,254.2172,253.478,253.5679,84313.0
2025-01-30 09:30:00,255.38,257.02,255.38,256.68,20422.0,255.0761,256.7142,255.0761,256.3746,20422.0
2025-01-30 09:40:00,256.32,256.87,255.92,256.86,12748.0,256.015,256.5644,255.6155,256.5544,12748.0
2025-01-30 09:50:00,256.91,257.33,256.28,256.83,9456.0,256.6043,257.0238,255.9751,256.5244,9456.0
2025-01-30 10:00:00,256.83,256.83,256.0,256.1,11603.0,256.5244,256.5244,255.6954,255.7953,11603.0
2025-01-30 10:10:00,256.06,256.64,256.06,256.31,9263.0,255.7553,256.3346,255.7553,256.005,9263.0
2025-01-30 10:20:00,256.45,256.67,255.9,255.93,12478.0,256.1449,256.3646,255.5955,255.6255,12478.0
2025-01-30 10:30:00,256.03,257.04,255.91,257.03,5683.0,255.7254,256.7342,255.6055,256.7242,5683.0
2025-01-30 10:40:00,256.98,257.17,256.83,257.02,4749.0,256.6742,256.864,256.5244,256.7142,4749.0
2025-01-30 10:50:00,256.87,257.03,256.47,256.47,5436.0,256.5644,256.7242,256.1648,256.1648,5436.0
2025-01-30 11:00:00,256.61,256.74,256.4,256.68,5379.0,256.3047,256.4345,256.0949,256.3746,5379.0
2025-01-30 11:10:00,256.6,257.01,256.6,257.0,3995.0,256.2947,256.7042,256.2947,256.6942,3995.0
2025-01-30 11:20:00,257.16,257.29,257.06,257.24,4668.0,256.854,256.9839,256.7541,256.9339,4668.0
2025-01-30 11:30:00,257.3,257.38,256.78,256.91,5599.0,256.9939,257.0738,256.4745,256.6043,5599.0
2025-01-30 11:40:00,257.01,257.08,256.92,256.93,9626.0,256.7042,256.7741,256.6143,256.6243,9626.0
2025-01-30 11:50:00,257.07,257.35,257.07,257.13,6964.0,256.7641,257.0438,256.7641,256.8241,6964.0
2025-01-30 12:00:00,257.25,257.41,257.23,257.23,7324.0,256.9439,257.1037,256.9239,256.9239,7324.0
2025-01-30 12:10:00,257.23,257.23,256.76,256.77,5864.0,256.9239,256.9239,256.4545,256.4645,5864.0
2025-01-30 12:20:00,256.73,256.87,256.34,256.34,2566.0,256.4245,256.5644,256.035,256.035,2566.0
2025-01-30 12:30:00,256.42,256.88,256.42,256.71,4185.0,256.1149,256.5744,256.1149,256.4046,4185.0
2025-01-30 12:40:00,256.78,256.97,256.69,256.91,4777.0,256.4745,256.6643,256.3846,256.6043,4777.0
2025-01-30 12:50:00,256.98,257.07,256.74,257.07,5268.0,256.6742,256.7641,256.4345,256.7641,5268.0
2025-01-30 13:00:00,257.01,257.46,256.96,257.46,3753.0,256.7042,257.1537,256.6543,257.1537,3753.0
2025-01-30 13:10:00,257.3,257.56,257.26,257.38,4586.0,256.9939,257.2536,256.9539,257.0738,4586.0
2025-01-30 13:20:00,257.47,257.6,257.4,257.58,5625.0,257.1637,257.2935,257.0937,257.2735,5625.0
2025-01-30 13:30:00,257.63,257.9,257.63,257.8,4108.0,257.3235,257.5931,257.3235,257.4933,4108.0
2025-01-30 13:40:00,257.88,257.88,257.66,257.75,4259.0,257.5732,257.5732,257.3534,257.4433,4259.0
2025-01-30 13:50:00,257.72,257.83,257.4,257.67,17973.0,257.4134,257.5232,257.0937,257.3634,17973.0
2025-01-30 14:00:00,257.73,257.97,257.49,257.88,5806.0,257.4233,257.6631,257.1836,257.5732,5806.0
2025-01-30 14:10:00,257.92,258.08,257.83,257.99,3980.0,257.6131,257.7729,257.5232,257.683,3980.0
2025-01-30 14:20:00,257.93,257.93,257.34,257.42,4679.0,257.6231,257.6231,257.0338,257.1137,4679.0
2025-01-30 14:30:00,257.33,257.49,257.19,257.19,5552.0,257.0238,257.1836,256.884,256.884,5552.0
2025-01-30 14:40:00,257.19,257.35,257.04,257.35,5097.0,256.884,257.0438,256.7342,257.0438,5097.0
2025-01-30 14:50:00,257.35,257.61,257.22,257.61,6237.0,257.0438,257.3035,256.914,257.3035,6237.0
2025-01-30 15:00:00,257.6,257.7,257.47,257.52,6803.0,257.2935,257.3934,257.1637,257.2136,6803.0
2025-01-30 15:10:00,257.56,257.66,257.46,257.6,7549.0,257.2536,257.3534,257.1537,257.2935,7549.0
2025-01-30 15:20:00,257.59,257.9,257.56,257.65,9727.0,257.2835,257.5931,257.2536,257.3434,9727.0
2025-01-30 15:30:00,257.65,257.69,256.39,256.41,15064.0,257.3434,257.3834,256.0849,256.1049,15064.0
2025-01-30 15:40:00,256.3,256.53,255.55,256.49,22571.0,255.9951,256.2248,255.2459,256.1848,22571.0
2025-01-30 15:50:00,256.35,257.27,256.26,256.79,88190.0,256.045,256.9639,255.9551,256.4845,88190.0
2025-01-31 09:30:00,257.35,257.82,257.15,257.72,12148.0,257.0438,257.5132,256.844,257.4134,12148.0
2025-01-31 09:40:00,257.75,258.31,257.51,257.51,5620.0,257.4433,258.0027,257.2036,257.2036,5620.0
2025-01-31 09:50:00,257.55,257.76,257.3,257.62,6555.0,257.2436,257.4533,256.9939,257.3135,6555.0
2025-01-31 10:00:00,257.75,257.75,256.8,256.95,6656.0,257.4433,257.4433,256.4945,256.6443,6656.0
2025-01-31 10:10:00,257.0,257.5,256.9,257.49,8521.0,256.6942,257.1936,256.5943,257.1836,8521.0
2025-01-31 10:20:00,257.49,257.8,257.18,257.28,15672.0,257.1836,257.4933,256.874,256.9739,15672.0
2025-01-31 10:30:00,257.24,257.43,257.11,257.11,4173.0,256.9339,257.1237,256.8041,256.8041,4173.0
2025-01-31 10:40:00,257.27,257.31,256.88,256.96,3023.0,256.9639,257.0038,256.5744,256.6543,3023.0
2025-01-31 10:50:00,257.16,257.4,257.08,257.29,6883.0,256.854,257.0937,256.7741,256.9839,6883.0
2025-01-31 11:00:00,257.46,257.84,257.33,257.84,9848.0,257.1537,257.5332,257.0238,257.5332,9848.0
2025-01-31 11:10:00,257.82,257.95,257.32,257.43,18347.0,257.5132,257.6431,257.0138,257.1237,18347.0
2025-01-31 11:20:00,257.42,257.7,257.2,257.58,17594.0,257.1137,257.3934,256.894,257.2735,17594.0
2025-01-31 11:30:00,257.58,257.83,257.45,257.83,14360.0,257.2735,257.5232,257.1437,257.5232,14360.0
2025-01-31 11:40:00,257.83,257.88,257.7,257.79,6963.0,257.5232,257.5732,257.3934,257.4833,6963.0
2025-01-31 11:50:00,257.87,257.91,257.53,257.67,19678.0,257.5632,257.6031,257.2236,257.3634,19678.0
2025-01-31 12:00:00,257.69,257.69,257.27,257.57,29001.0,257.3834,257.3834,256.9639,257.2635,29001.0
2025-01-31 12:10:00,257.57,257.82,257.21,257.7,8663.0,257.2635,257.5132,256.904,257.3934,8663.0
2025-01-31 12:20:00,257.7,257.95,257.7,257.83,3784.0,257.3934,257.6431,257.3934,257.5232,3784.0
2025-01-31 12:30:00,257.88,258.01,257.72,257.82,7285.0,257.5732,257.703,257.4134,257.5132,7285.0
2025-01-31 12:40:00,257.82,257.91,257.72,257.78,3719.0,257.5132,257.6031,257.4134,257.4733,3719.0
2025-01-31 12:50:00,257.64,257.74,257.36,257.41,11061.0,257.3335,257.4333,257.0538,257.1037,11061.0
2025-01-31 13:00:00,257.28,257.58,257.24,257.49,15989.0,256.9739,257.2735,256.9339,257.1836,15989.0
2025-01-31 13:10:00,257.38,257.7,257.22,257.23,4892.0,257.0738,257.3934,256.914,256.9239,4892.0
2025-01-31 13:20:00,257.2,257.21,256.25,256.58,7056.0,256.894,256.904,255.9451,256.2747,7056.0
2025-01-31 13:30:00,256.48,256.48,255.75,255.88,3626.0,256.1748,256.1748,255.4457,255.5756,3626.0
2025-01-31 13:40:00,255.96,256.37,255.89,256.21,18594.0,255.6555,256.065,255.5855,255.9052,18594.0
2025-01-31 13:50:00,256.21,256.66,256.21,256.45,36977.0,255.9052,256.3546,255.9052,256.1449,36977.0
2025-01-31 14:00:00,256.49,256.6,255.5,255.73,69914.0,256.1848,256.2947,255.196,255.4257,69914.0
2025-01-31 14:10:00,255.81,256.3,255.55,256.12,28821.0,255.5056,255.9951,255.2459,255.8153,28821.0
2025-01-31 14:20:00,256.11,256.28,255.76,256.27,44430.0,255.8053,255.9751,255.4557,255.9651,44430.0
2025-01-31 14:30:00,256.33,256.51,255.95,255.95,47289.0,256.025,256.2048,255.6455,255.6455,47289.0
2025-01-31 14:40:00,256.28,256.62,255.76,255.87,37501.0,255.9751,256.3147,255.4557,255.5656,37501.0
2025-01-31 14:50:00,255.88,256.28,255.8,256.24,72986.0,255.5756,255.9751,255.4956,255.9351,72986.0
2025-01-31 15:00:00,256.16,256.16,255.53,255.61,48677.0,255.8552,255.8552,255.226,255.3059,48677.0
2025-01-31 15:10:00,255.6,256.26,255.6,256.17,15869.0,255.2959,255.9551,255.2959,255.8652,15869.0
2025-01-31 15:20:00,256.22,256.34,255.98,256.03,12767.0,255.9151,256.035,255.6754,255.7254,12767.0
2025-01-31 15:30:00,256.25,256.36,255.51,255.69,12091.0,255.9451,256.055,255.206,255.3858,12091.0
2025-01-31 15:40:00,255.69,256.2,255.61,256.08,18393.0,255.3858,255.8952,255.3059,255.7753,18393.0
2025-01-31 15:50:00,256.26,256.48,256.04,256.07,87895.0,255.9551,256.1748,255.7354,255.7653,87895.0
2025-02-03 09:30:00,251.95,252.98,251.5,252.61,31841.0,251.6502,252.679,251.2008,252.3094,31841.0
2025-02-03 09:40:00,252.43,252.77,251.44,251.44,10595.0,252.1297,252.4693,251.1408,251.1408,10595.0
2025-02-03 09:50:00,251.32,252.18,250.74,251.4,11633.0,251.021,251.88,250.4417,251.1009,11633.0
2025-02-03 10:00:00,251.17,251.79,250.66,251.79,13178.0,250.8712,251.4904,250.3618,251.4904,13178.0
2025-02-03 10:10:00,251.57,252.15,251.24,251.91,11525.0,251.2707,251.85,250.9411,251.6103,11525.0
2025-02-03 10:20:00,251.97,254.78,251.73,254.67,10784.0,251.6702,254.4769,251.4305,254.367,10784.0
2025-02-03 10:30:00,254.67,255.81,254.44,255.16,16963.0,254.367,255.5056,254.1373,254.8564,16963.0
2025-02-03 10:40:00,255.34,256.45,255.28,255.49,9664.0,255.0362,256.1449,254.9763,255.186,9664.0
2025-02-03 10:50:00,256.01,256.33,255.84,256.13,5442.0,255.7054,256.025,255.5356,255.8253,5442.0
2025-02-03 11:00:00,256.14,256.32,255.11,255.66,12671.0,255.8352,256.015,254.8065,255.3558,12671.0
2025-02-03 11:10:00,255.7,256.5,255.66,256.44,16737.0,255.3958,256.1948,255.3558,256.1349,16737.0
2025-02-03 11:20:00,256.52,256.58,255.72,255.74,8457.0,256.2148,256.2747,255.4157,255.4357,8457.0
2025-02-03 11:30:00,255.77,256.39,255.65,256.27,26728.0,255.4657,256.0849,255.3458,255.9651,26728.0
2025-02-03 11:40:00,256.28,256.59,255.9,256.36,17501.0,255.9751,256.2847,255.5955,256.055,17501.0
2025-02-03 11:50:00,256.15,256.5,255.64,255.93,8357.0,255.8452,256.1948,255.3358,255.6255,8357.0
2025-02-03 12:00:00,255.81,256.06,255.54,255.88,7003.0,255.5056,255.7553,255.236,255.5756,7003.0
2025-02-03 12:10:00,255.91,255.98,255.54,255.88,3872.0,255.6055,255.6754,255.236,255.5756,3872.0
2025-02-03 12:20:00,256.0,256.47,255.99,256.13,13300.0,255.6954,256.1648,255.6854,255.8253,13300.0
2025-02-03 12:30:00,256.06,256.27,255.88,256.09,4263.0,255.7553,255.9651,255.5756,255.7853,4263.0
2025-02-03 12:40:00,256.08,256.22,255.98,256.13,5877.0,255.7753,255.9151,255.6754,255.8253,5877.0
2025-02-03 12:50:00,256.23,256.54,255.91,256.09,6685.0,255.9251,256.2348,255.6055,255.7853,6685.0
2025-02-03 13:00:00,255.97,256.31,255.61,255.91,4413.0,255.6654,256.005,255.3059,255.6055,4413.0
2025-02-03 13:10:00,255.74,256.43,255.71,255.93,5401.0,255.4357,256.1249,255.4058,255.6255,5401.0
2025-02-03 13:20:00,255.93,256.3,255.77,256.13,4889.0,255.6255,255.9951,255.4657,255.8253,4889.0
2025-02-03 13:30:00,256.13,256.59,256.13,256.56,2550.0,255.8253,256.2847,255.8253,256.2547,2550.0
2025-02-03 13:40:00,256.56,256.67,256.02,256.5,9784.0,256.2547,256.3646,255.7154,256.1948,9784.0
2025-02-03 13:50:00,256.54,256.89,256.53,256.75,7356.0,256.2348,256.5843,256.2248,256.4445,7356.0
2025-02-03 14:00:00,256.88,256.95,256.58,256.59,6849.0,256.5744,256.6443,256.2747,256.2847,6849.0
2025-02-03 14:10:00,256.68,256.87,256.65,256.87,2560.0,256.3746,256.5644,256.3446,256.5644,2560.0
2025-02-03 14:20:00,256.91,257.06,256.59,256.59,7861.0,256.6043,256.7541,256.2847,256.2847,7861.0
2025-02-03 14:30:00,256.61,256.91,256.59,256.59,4241.0,256.3047,256.6043,256.2847,256.2847,4241.0
2025-02-03 14:40:00,256.64,257.4,256.64,257.19,7353.0,256.3346,257.0937,256.3346,256.884,7353.0
2025-02-03 14:50:00,257.2,257.29,256.93,257.04,4991.0,256.894,256.9839,256.6243,256.7342,4991.0
2025-02-03 15:00:00,257.08,257.22,256.92,257.0,7814.0,256.7741,256.914,256.6143,256.6942,7814.0
2025-02-03 15:10:00,256.99,257.11,256.77,257.11,7093.0,256.6842,256.8041,256.4645,256.8041,7093.0
2025-02-03 15:20:00,257.1,257.13,256.77,256.78,15074.0,256.7941,256.8241,256.4645,256.4745,15074.0
2025-02-03 15:30:00,256.75,256.75,256.4,256.54,11324.0,256.4445,256.4445,256.0949,256.2348,11324.0
2025-02-03 15:40:00,256.54,256.91,256.43,256.91,19761.0,256.2348,256.6043,256.1249,256.6043,19761.0
2025-02-03 15:50:00,257.05,257.3,256.18,256.2,123906.0,256.7442,256.9939,255.8752,255.8952,123906.0
2025-02-04 09:30:00,257.11,257.78,256.07,257.34,24328.0,256.8041,257.4733,255.7653,257.0338,24328.0
2025-02-04 09:40:00,257.44,257.48,256.63,256.7,11662.0,257.1337,257.1736,256.3247,256.3946,11662.0
2025-02-04 09:50:00,256.7,257.54,256.67,257.53,15376.0,256.3946,257.2336,256.3646,257.2236,15376.0
2025-02-04 10:00:00,257.21,257.56,256.49,256.82,30922.0,256.904,257.2536,256.1848,256.5144,30922.0
2025-02-04 10:10:00,256.82,257.69,256.82,257.56,10486.0,256.5144,257.3834,256.5144,257.2536,10486.0
2025-02-04 10:20:00,257.63,257.84,256.94,257.03,17869.0,257.3235,257.5332,256.6343,256.7242,17869.0
2025-02-04 10:30:00,257.14,257.22,256.75,256.89,9744.0,256.8341,256.914,256.4445,256.5843,9744.0
2025-02-04 10:40:00,256.87,257.32,256.37,256.6,10350.0,256.5644,257.0138,256.065,256.2947,10350.0
2025-02-04 10:50:00,256.61,257.12,256.36,256.75,20278.0,256.3047,256.8141,256.055,256.4445,20278.0
2025-02-04 11:00:00,256.88,257.42,256.88,257.33,7772.0,256.5744,257.1137,256.5744,257.0238,7772.0
2025-02-04 11:10:00,257.41,257.76,257.12,257.74,4748.0,257.1037,257.4533,256.8141,257.4333,4748.0
2025-02-04 11:20:00,257.65,258.11,257.31,258.09,8921.0,257.3434,257.8029,257.0038,257.7829,8921.0
2025-02-04 11:30:00,257.92,257.93,257.6,257.88,5729.0,257.6131,257.6231,257.2935,257.5732,5729.0
2025-02-04 11:40:00,257.82,257.98,257.47,257.48,9504.0,257.5132,257.6731,257.1637,257.1736,9504.0
2025-02-04 11:50:00,257.46,257.64,257.29,257.45,8854.0,257.1537,257.3335,256.9839,257.1437,8854.0
2025-02-04 12:00:00,257.68,258.03,257.54,257.87,6074.0,257.3734,257.723,257.2336,257.5632,6074.0
2025-02-04 12:10:00,257.74,258.18,257.63,257.76,11960.0,257.4333,257.8728,257.3235,257.4533,11960.0
2025-02-04 12:20:00,257.64,257.93,257.52,257.55,17521.0,257.3335,257.6231,257.2136,257.2436,17521.0
2025-02-04 12:30:00,257.72,257.96,257.54,257.83,3560.0,257.4134,257.6531,257.2336,257.5232,3560.0
2025-02-04 12:40:00,257.83,258.54,257.83,258.54,6656.0,257.5232,258.2324,257.5232,258.2324,6656.0
2025-02-04 12:50:00,258.53,258.68,258.3,258.64,15420.0,258.2224,258.3722,257.9927,258.3323,15420.0
2025-02-04 13:00:00,258.53,258.69,257.83,257.99,6199.0,258.2224,258.3822,257.5232,257.683,6199.0
2025-02-04 13:10:00,258.01,258.22,257.88,258.03,7235.0,257.703,257.9128,257.5732,257.723,7235.0
2025-02-04 13:20:00,258.02,258.39,257.91,258.18,5376.0,257.713,258.0826,257.6031,257.8728,5376.0
2025-02-04 13:30:00,258.22,258.41,258.11,258.11,8152.0,257.9128,258.1025,257.8029,257.8029,8152.0
2025-02-04 13:40:00,258.21,258.36,258.09,258.11,26790.0,257.9028,258.0526,257.7829,257.8029,26790.0
2025-02-04 13:50:00,258.23,258.62,258.06,258.06,7752.0,257.9228,258.3123,257.753,257.753,7752.0
2025-02-04 14:00:00,258.37,258.64,258.35,258.64,6154.0,258.0626,258.3323,258.0426,258.3323,6154.0
2025-02-04 14:10:00,258.64,258.79,258.46,258.55,4734.0,258.3323,258.4821,258.1525,258.2424,4734.0
2025-02-04 14:20:00,258.6,258.81,258.51,258.66,5041.0,258.2923,258.5021,258.2024,258.3522,5041.0
2025-02-04 14:30:00,258.66,258.87,258.54,258.81,13956.0,258.3522,258.562,258.2324,258.5021,13956.0
2025-02-04 14:40:00,258.74,258.91,258.59,258.7,10015.0,258.4321,258.6019,258.2823,258.3922,10015.0
2025-02-04 14:50:00,258.62,258.65,257.99,258.19,7154.0,258.3123,258.3423,257.683,257.8828,7154.0
2025-02-04 15:00:00,258.26,258.64,258.12,258.64,19034.0,257.9527,258.3323,257.8129,258.3323,19034.0
2025-02-04 15:10:00,258.64,258.79,258.52,258.79,19827.0,258.3323,258.4821,258.2124,258.4821,19827.0
2025-02-04 15:20:00,258.82,258.91,258.64,258.84,9880.0,258.5121,258.6019,258.3323,258.532,9880.0
2025-02-04 15:30:00,258.78,258.81,258.34,258.79,21387.0,258.4721,258.5021,258.0326,258.4821,21387.0
2025-02-04 15:40:00,258.72,258.9,258.61,258.84,26499.0,258.4122,258.592,258.3023,258.532,26499.0
2025-02-04 15:50:00,258.88,259.21,258.72,258.83,129188.0,258.572,258.9016,258.4122,258.522,129188.0
2025-02-05 09:30:00,258.74,259.43,257.75,259.33,39646.0,258.4321,259.1213,257.4433,259.0214,39646.0
2025-02-05 09:40:00,259.18,259.78,258.25,259.42,21657.0,258.8716,259.4709,257.9427,259.1113,21657.0
2025-02-05 09:50:00,259.59,259.64,257.93,258.34,24956.0,259.2811,259.3311,257.6231,258.0326,24956.0
2025-02-05 10:00:00,258.41,259.0,256.83,257.63,35174.0,258.1025,258.6918,256.5244,257.3235,35174.0
2025-02-05 10:10:00,257.64,258.24,257.43,257.88,15324.0,257.3335,257.9327,257.1237,257.5732,15324.0
2025-02-05 10:20:00,257.84,258.3,257.3,257.68,43788.0,257.5332,257.9927,256.9939,257.3734,43788.0
2025-02-05 10:30:00,257.8,258.2,257.46,258.04,17688.0,257.4933,257.8928,257.1537,257.733,17688.0
2025-02-05 10:40:00,258.06,258.2,257.65,257.69,26057.0,257.753,257.8928,257.3434,257.3834,26057.0
2025-02-05 10:50:00,257.69,258.44,257.58,258.28,23169.0,257.3834,258.1325,257.2735,257.9727,23169.0
2025-02-05 11:00:00,258.33,258.82,258.2,258.67,17234.0,258.0226,258.5121,257.8928,258.3622,17234.0
2025-02-05 11:10:00,258.83,259.45,258.59,259.01,15971.0,258.522,259.1413,258.2823,258.7018,15971.0
2025-02-05 11:20:00,259.01,259.26,258.81,259.17,14319.0,258.7018,258.9515,258.5021,258.8616,14319.0
2025-02-05 11:30:00,259.06,259.78,259.06,259.53,14580.0,258.7518,259.4709,258.7518,259.2212,14580.0
2025-02-05 11:40:00,259.55,260.29,259.38,260.29,14002.0,259.2412,259.9803,259.0714,259.9803,14002.0
2025-02-05 11:50:00,260.22,260.3,259.79,260.23,13867.0,259.9104,259.9903,259.4809,259.9204,13867.0
2025-02-05 12:00:00,260.32,260.59,260.11,260.15,15530.0,260.0103,260.2799,259.8005,259.8405,15530.0
2025-02-05 12:10:00,260.14,260.19,259.92,259.92,11965.0,259.8305,259.8804,259.6107,259.6107,11965.0
2025-02-05 12:20:00,259.97,259.97,259.51,259.85,21618.0,259.6607,259.6607,259.2012,259.5408,21618.0
2025-02-05 12:30:00,259.85,260.27,259.81,259.97,9030.0,259.5408,259.9603,259.5009,259.6607,9030.0
2025-02-05 12:40:00,259.86,259.99,259.65,259.75,17438.0,259.5508,259.6807,259.3411,259.4409,17438.0
2025-02-05 12:50:00,259.88,259.99,259.73,259.84,6102.0,259.5708,259.6807,259.421,259.5308,6102.0
2025-02-05 13:00:00,259.85,259.98,259.57,259.64,11040.0,259.5408,259.6707,259.2612,259.3311,11040.0
2025-02-05 13:10:00,259.63,260.37,259.62,260.34,7732.0,259.3211,260.0602,259.3111,260.0302,7732.0
2025-02-05 13:20:00,260.34,260.35,259.73,259.98,23113.0,260.0302,260.0402,259.421,259.6707,23113.0
2025-02-05 13:30:00,259.91,260.79,259.9,260.58,16417.0,259.6008,260.4797,259.5908,260.27,16417.0
2025-02-05 13:40:00,260.7,260.7,260.38,260.45,16282.0,260.3898,260.3898,260.0702,260.1401,16282.0
2025-02-05 13:50:00,260.45,260.65,260.25,260.36,18144.0,260.1401,260.3399,259.9404,260.0502,18144.0
2025-02-05 14:00:00,260.36,260.38,260.0,260.19,9184.0,260.0502,260.0702,259.6906,259.8804,9184.0
2025-02-05 14:10:00,260.2,260.35,260.12,260.25,4824.0,259.8904,260.0402,259.8105,259.9404,4824.0
2025-02-05 14:20:00,260.32,260.32,259.94,259.98,18865.0,260.0103,260.0103,259.6307,259.6707,18865.0
2025-02-05 14:30:00,259.96,260.43,259.75,260.38,38194.0,259.6507,260.1201,259.4409,260.0702,38194.0
2025-02-05 14:40:00,260.38,260.51,260.15,260.23,44207.0,260.0702,260.2,259.8405,259.9204,44207.0
2025-02-05 14:50:00,260.19,260.39,259.63,259.89,13440.0,259.8804,260.0802,259.3211,259.5808,13440.0
2025-02-05 15:00:00,259.84,259.92,259.38,259.75,24089.0,259.5308,259.6107,259.0714,259.4409,24089.0
2025-02-05 15:10:00,259.72,260.07,259.65,259.67,21559.0,259.411,259.7606,259.3411,259.361,21559.0
2025-02-05 15:20:00,259.67,259.83,259.31,259.47,27953.0,259.361,259.5209,259.0015,259.1613,27953.0
2025-02-05 15:30:00,259.51,259.9,259.3,259.45,37756.0,259.2012,259.5908,258.9915,259.1413,37756.0
2025-02-05 15:40:00,259.47,259.49,258.95,259.0,31103.0,259.1613,259.1813,258.6419,258.6918,31103.0
2025-02-05 15:50:00,258.99,258.99,257.33,258.0,231653.0,258.6819,258.6819,257.0238,257.693,231653.0
2025-02-06 09:30:00,257.68,271.13,257.68,270.75,170090.0,257.3734,270.8074,257.3734,270.4279,170090.0
2025-02-06 09:40:00,270.76,272.05,266.57,268.97,52509.0,270.4378,271.7263,266.2528,268.65,52509.0
2025-02-06 09:50:00,268.99,269.91,267.71,269.11,35233.0,268.67,269.5889,267.3915,268.7898,35233.0
2025-02-06 10:00:00,269.31,271.23,268.3,270.89,85954.0,268.9896,270.9073,267.9808,270.5677,85954.0
2025-02-06 10:10:00,271.03,273.33,270.88,273.17,100540.0,270.7075,273.0048,270.5577,272.845,100540.0
2025-02-06 10:20:00,273.17,273.41,271.65,273.11,36715.0,272.845,273.0847,271.3268,272.785,36715.0
2025-02-06 10:30:00,273.0,273.28,271.13,271.26,81566.0,272.6752,272.9548,270.8074,270.9373,81566.0
2025-02-06 10:40:00,271.26,273.78,270.94,272.0,138336.0,270.9373,273.4543,270.6176,271.6764,138336.0
2025-02-06 10:50:00,272.16,273.16,271.96,272.45,70253.0,271.8362,272.835,271.6364,272.1258,70253.0
2025-02-06 11:00:00,272.45,272.64,271.83,272.49,22919.0,272.1258,272.3156,271.5066,272.1658,22919.0
2025-02-06 11:10:00,272.51,273.42,271.96,272.44,19804.0,272.1858,273.0947,271.6364,272.1158,19804.0
2025-02-06 11:20:00,272.36,272.9,272.09,272.32,29641.0,272.0359,272.5753,271.7663,271.996,29641.0
2025-02-06 11:30:00,272.61,272.9,271.67,271.67,32586.0,272.2856,272.5753,271.3468,271.3468,32586.0
2025-02-06 11:40:00,271.75,271.88,271.17,271.88,25645.0,271.4267,271.5565,270.8474,271.5565,25645.0
2025-02-06 11:50:00,271.67,272.28,271.52,271.53,25451.0,271.3468,271.956,271.1969,271.2069,25451.0
2025-02-06 12:00:00,271.48,271.56,270.58,270.72,26798.0,271.157,271.2369,270.2581,270.3979,26798.0
2025-02-06 12:10:00,270.8,271.31,270.44,271.0,42668.0,270.4778,270.9872,270.1182,270.6776,42668.0
2025-02-06 12:20:00,271.17,271.35,270.13,270.29,28818.0,270.8474,271.0271,269.8086,269.9684,28818.0
2025-02-06 12:30:00,270.36,271.08,270.35,270.88,23918.0,270.0383,270.7575,270.0283,270.5577,23918.0
2025-02-06 12:40:00,270.93,271.14,269.76,269.76,29802.0,270.6076,270.8174,269.439,269.439,29802.0
2025-02-06 12:50:00,269.88,270.07,269.2,269.95,35144.0,269.5589,269.7487,268.8797,269.6288,35144.0
2025-02-06 13:00:00,270.17,270.54,269.81,269.89,22471.0,269.8485,270.2181,269.489,269.5689,22471.0
2025-02-06 13:10:00,269.93,270.24,269.7,270.14,18043.0,269.6088,269.9185,269.3791,269.8186,18043.0
2025-02-06 13:20:00,270.02,270.25,269.47,270.08,55188.0,269.6987,269.9285,269.1494,269.7587,55188.0
2025-02-06 13:30:00,269.94,270.48,269.79,270.17,58158.0,269.6188,270.1582,269.469,269.8485,58158.0
2025-02-06 13:40:00,270.27,270.85,269.93,270.71,19126.0,269.9484,270.5277,269.6088,270.3879,19126.0
2025-02-06 13:50:00,270.71,271.37,270.71,271.16,39585.0,270.3879,271.0471,270.3879,270.8374,39585.0
2025-02-06 14:00:00,271.13,271.28,270.82,270.94,11930.0,270.8074,270.9572,270.4978,270.6176,11930.0
2025-02-06 14:10:00,270.93,270.93,270.3,270.56,16975.0,270.6076,270.6076,269.9784,270.2381,16975.0
2025-02-06 14:20:00,270.56,270.7,269.99,270.29,26587.0,270.2381,270.3779,269.6688,269.9684,26587.0
2025-02-06 14:30:00,270.29,270.35,269.42,270.06,15869.0,269.9684,270.0283,269.0994,269.7387,15869.0
2025-02-06 14:40:00,270.1,271.19,269.92,270.92,28564.0,269.7786,270.8673,269.5988,270.5977,28564.0
2025-02-06 14:50:00,270.96,270.96,270.39,270.56,15056.0,270.6376,270.6376,270.0683,270.2381,15056.0
2025-02-06 15:00:00,270.56,270.78,270.49,270.69,31109.0,270.2381,270.4578,270.1682,270.3679,31109.0
2025-02-06 15:10:00,270.71,270.81,270.27,270.54,36069.0,270.3879,270.4878,269.9484,270.2181,36069.0
2025-02-06 15:20:00,270.49,271.27,270.48,271.13,53504.0,270.1682,270.9472,270.1582,270.8074,53504.0
2025-02-06 15:30:00,271.24,271.41,270.73,270.95,94322.0,270.9173,271.0871,270.4079,270.6276,94322.0
2025-02-06 15:40:00,270.91,270.91,269.69,269.92,65047.0,270.5877,270.5877,269.3691,269.5988,65047.0
2025-02-06 15:50:00,270.04,270.43,269.63,270.35,329193.0,269.7187,270.1082,269.3092,270.0283,329193.0
2025-02-07 09:30:00,270.07,274.18,270.07,272.5,69328.0,269.7487,273.8538,269.7487,272.1758,69328.0
2025-02-07 09:40:00,272.63,273.0,270.13,270.75,15187.0,272.3056,272.6752,269.8086,270.4279,15187.0
2025-02-07 09:50:00,270.81,271.27,270.52,271.23,14397.0,270.4878,270.9472,270.1981,270.9073,14397.0
2025-02-07 10:00:00,271.27,271.27,269.66,270.16,34563.0,270.9472,270.9472,269.3392,269.8386,34563.0
2025-02-07 10:10:00,270.07,270.75,269.21,270.47,35534.0,269.7487,270.4279,268.8897,270.1482,35534.0
2025-02-07 10:20:00,270.34,271.09,270.13,270.9,38671.0,270.0183,270.7675,269.8086,270.5777,38671.0
2025-02-07 10:30:00,270.79,271.3,270.62,270.91,24183.0,270.4678,270.9772,270.298,270.5877,24183.0
2025-02-07 10:40:00,270.92,270.93,269.64,269.64,6513.0,270.5977,270.6076,269.3192,269.3192,6513.0
2025-02-07 10:50:00,269.63,269.99,268.21,269.17,55750.0,269.3092,269.6688,267.8909,268.8497,55750.0
2025-02-07 11:00:00,269.35,270.3,268.8,269.91,25112.0,269.0295,269.9784,268.4802,269.5889,25112.0
2025-02-07 11:10:00,269.93,270.28,269.35,270.02,24061.0,269.6088,269.9584,269.0295,269.6987,24061.0
2025-02-07 11:20:00,269.98,270.15,269.54,269.66,9856.0,269.6588,269.8286,269.2193,269.3392,9856.0
2025-02-07 11:30:00,269.56,270.6,269.52,270.11,28184.0,269.2393,270.278,269.1993,269.7886,28184.0
2025-02-07 11:40:00,270.23,270.57,270.14,270.33,19123.0,269.9085,270.2481,269.8186,270.0084,19123.0
2025-02-07 11:50:00,270.27,270.44,269.91,269.91,15967.0,269.9484,270.1182,269.5889,269.5889,15967.0
2025-02-07 12:00:00,269.91,270.4,269.77,270.21,14767.0,269.5889,270.0783,269.449,269.8885,14767.0
2025-02-07 12:10:00,270.1,270.22,269.43,269.76,11746.0,269.7786,269.8985,269.1094,269.439,11746.0
2025-02-07 12:20:00,269.71,270.24,269.58,269.65,10713.0,269.3891,269.9185,269.2592,269.3292,10713.0
2025-02-07 12:30:00,269.59,269.87,269.54,269.87,5454.0,269.2692,269.5489,269.2193,269.5489,5454.0
2025-02-07 12:40:00,269.95,269.99,269.61,269.74,13830.0,269.6288,269.6688,269.2892,269.4191,13830.0
2025-02-07 12:50:00,269.74,269.74,269.46,269.55,10682.0,269.4191,269.4191,269.1394,269.2293,10682.0
2025-02-07 13:00:00,269.63,270.18,269.6,270.06,8610.0,269.3092,269.8585,269.2792,269.7387,8610.0
2025-02-07 13:10:00,270.06,270.27,270.05,270.1,11897.0,269.7387,269.9484,269.7287,269.7786,11897.0
2025-02-07 13:20:00,270.11,270.14,269.9,269.93,8714.0,269.7886,269.8186,269.5789,269.6088,8714.0
2025-02-07 13:30:00,269.98,270.26,269.97,270.2,10311.0,269.6588,269.9384,269.6488,269.8785,10311.0
2025-02-07 13:40:00,270.2,270.27,269.82,270.0,7343.0,269.8785,269.9484,269.499,269.6788,7343.0
2025-02-07 13:50:00,270.0,270.09,269.14,269.15,8454.0,269.6788,269.7686,268.8198,268.8298,8454.0
2025-02-07 14:00:00,269.1,269.66,269.1,269.59,20280.0,268.7798,269.3392,268.7798,269.2692,20280.0
2025-02-07 14:10:00,269.54,269.78,269.41,269.68,7145.0,269.2193,269.459,269.0895,269.3591,7145.0
2025-02-07 14:20:00,269.67,269.99,269.52,269.56,9416.0,269.3491,269.6688,269.1993,269.2393,9416.0
2025-02-07 14:30:00,269.57,269.78,269.33,269.78,10765.0,269.2493,269.459,269.0095,269.459,10765.0
2025-02-07 14:40:00,269.7,270.08,269.57,270.01,8150.0,269.3791,269.7587,269.2493,269.6887,8150.0
2025-02-07 14:50:00,270.08,270.15,269.75,269.79,12794.0,269.7587,269.8286,269.429,269.469,12794.0
2025-02-07 15:00:00,269.78,269.83,269.38,269.67,15817.0,269.459,269.509,269.0595,269.3491,15817.0
2025-02-07 15:10:00,269.65,269.79,269.16,269.47,13812.0,269.3292,269.469,268.8397,269.1494,13812.0
2025-02-07 15:20:00,269.48,269.8,269.48,269.73,23178.0,269.1594,269.479,269.1594,269.4091,23178.0
2025-02-07 15:30:00,269.68,270.2,269.68,269.98,33255.0,269.3591,269.8785,269.3591,269.6588,33255.0
2025-02-07 15:40:00,269.98,270.11,269.88,270.01,40549.0,269.6588,269.7886,269.5589,269.6887,40549.0
2025-02-07 15:50:00,269.99,270.34,269.35,269.55,134179.0,269.6688,270.0183,269.0295,269.2293,134179.0
2025-02-10 09:30:00,271.11,271.47,270.05,270.4,25288.0,270.7874,271.147,269.7287,270.0783,25288.0
2025-02-10 09:40:00,270.25,270.25,268.45,269.01,8465.0,269.9285,269.9285,268.1306,268.6899,8465.0
2025-02-10 09:50:00,269.13,269.26,268.51,268.71,18190.0,268.8098,268.9396,268.1905,268.3903,18190.0
2025-02-10 10:00:00,268.72,269.14,268.22,268.32,22725.0,268.4003,268.8198,267.9009,268.0007,22725.0
2025-02-10 10:10:00,268.31,268.4,267.86,268.15,13781.0,267.9908,268.0807,267.5413,267.831,13781.0
2025-02-10 10:20:00,268.28,268.54,268.0,268.17,17792.0,267.9608,268.2205,267.6811,267.8509,17792.0
2025-02-10 10:30:00,268.18,268.52,267.3,267.35,14564.0,267.8609,268.2005,266.982,267.0319,14564.0
2025-02-10 10:40:00,267.53,267.63,266.88,267.04,23974.0,267.2117,267.3116,266.5625,266.7223,23974.0
2025-02-10 10:50:00,267.15,267.15,266.48,266.57,6389.0,266.8321,266.8321,266.1629,266.2528,6389.0
2025-02-10 11:00:00,266.57,267.08,266.45,267.0,17602.0,266.2528,266.7622,266.133,266.6823,17602.0
2025-02-10 11:10:00,266.94,267.05,266.01,266.28,8691.0,266.6224,266.7323,265.6935,265.9632,8691.0
2025-02-10 11:20:00,266.45,266.56,266.0,266.4,14401.0,266.133,266.2428,265.6835,266.083,14401.0
2025-02-10 11:30:00,266.45,266.45,265.91,266.15,16078.0,266.133,266.133,265.5936,265.8333,16078.0
2025-02-10 11:40:00,266.31,266.43,266.11,266.25,9881.0,265.9931,266.113,265.7934,265.9332,9881.0
2025-02-10 11:50:00,266.35,266.56,266.14,266.14,8308.0,266.0331,266.2428,265.8233,265.8233,8308.0
2025-02-10 12:00:00,266.14,266.36,265.75,265.78,9043.0,265.8233,266.0431,265.4338,265.4638,9043.0
2025-02-10 12:10:00,265.78,265.78,265.43,265.67,12179.0,265.4638,265.4638,265.1142,265.3539,12179.0
2025-02-10 12:20:00,265.54,265.73,265.53,265.62,8419.0,265.2241,265.4138,265.2141,265.304,8419.0
2025-02-10 12:30:00,265.63,265.87,265.6,265.79,15679.0,265.3139,265.5537,265.284,265.4738,15679.0
2025-02-10 12:40:00,265.82,265.87,265.59,265.7,18424.0,265.5037,265.5537,265.274,265.3839,18424.0
2025-02-10 12:50:00,265.64,266.0,265.55,265.93,19791.0,265.3239,265.6835,265.234,265.6136,19791.0
2025-02-10 13:00:00,266.01,266.35,266.01,266.27,9368.0,265.6935,266.0331,265.6935,265.9532,9368.0
2025-02-10 13:10:00,266.19,266.54,266.13,266.14,11623.0,265.8733,266.2229,265.8134,265.8233,11623.0
2025-02-10 13:20:00,266.05,266.54,266.05,266.4,9815.0,265.7334,266.2229,265.7334,266.083,9815.0
2025-02-10 13:30:00,266.5,266.51,266.17,266.2,8577.0,266.1829,266.1929,265.8533,265.8833,8577.0
2025-02-10 13:40:00,266.16,266.27,266.13,266.23,9172.0,265.8433,265.9532,265.8134,265.9132,9172.0
2025-02-10 13:50:00,266.27,266.47,266.27,266.42,12064.0,265.9532,266.153,265.9532,266.103,12064.0
2025-02-10 14:00:00,266.34,266.68,266.31,266.67,10392.0,266.0231,266.3627,265.9931,266.3527,10392.0
2025-02-10 14:10:00,266.63,267.12,266.63,266.94,12801.0,266.3128,266.8022,266.3128,266.6224,12801.0
2025-02-10 14:20:00,266.81,266.93,266.68,266.81,8449.0,266.4925,266.6124,266.3627,266.4925,8449.0
2025-02-10 14:30:00,266.87,267.25,266.83,267.2,8165.0,266.5525,266.932,266.5125,266.8821,8165.0
2025-02-10 14:40:00,267.1,267.3,267.1,267.28,5218.0,266.7822,266.982,266.7822,266.962,5218.0
2025-02-10 14:50:00,267.2,267.4,267.2,267.24,5228.0,266.8821,267.0818,266.8821,266.922,5228.0
2025-02-10 15:00:00,267.21,267.66,267.1,267.61,14701.0,266.8921,267.3415,266.7822,267.2916,14701.0
2025-02-10 15:10:00,267.67,268.13,267.67,268.0,8693.0,267.3515,267.811,267.3515,267.6811,8693.0
2025-02-10 15:20:00,268.0,268.11,267.88,268.04,9934.0,267.6811,267.791,267.5613,267.7211,9934.0
2025-02-10 15:30:00,267.92,267.98,267.35,267.57,15087.0,267.6012,267.6612,267.0319,267.2516,15087.0
2025-02-10 15:40:00,267.61,268.04,267.51,267.86,34359.0,267.2916,267.7211,267.1917,267.5413,34359.0
2025-02-10 15:50:00,267.96,268.38,267.15,267.51,109091.0,267.6412,268.0607,266.8321,267.1917,109091.0
2025-02-11 09:30:00,263.5,265.88,263.0,263.48,38126.0,263.1865,265.5637,262.6871,263.1665,38126.0
2025-02-11 09:40:00,263.31,264.7,263.31,264.4,20877.0,262.9967,264.3851,262.9967,264.0854,20877.0
2025-02-11 09:50:00,264.4,265.96,264.39,265.84,15702.0,264.0854,265.6436,264.0754,265.5237,15702.0
2025-02-11 10:00:00,265.79,266.05,264.94,265.16,27210.0,265.4738,265.7334,264.6248,264.8445,27210.0
2025-02-11 10:10:00,265.42,266.1,264.95,265.03,22198.0,265.1042,265.7834,264.6348,264.7147,22198.0
2025-02-11 10:20:00,264.97,265.43,264.86,265.24,25608.0,264.6547,265.1142,264.5449,264.9244,25608.0
2025-02-11 10:30:00,265.25,266.57,265.03,266.25,13651.0,264.9344,266.2528,264.7147,265.9332,13651.0
2025-02-11 10:40:00,266.22,266.8,266.21,266.58,9902.0,265.9032,266.4826,265.8933,266.2628,9902.0
2025-02-11 10:50:00,266.71,266.71,266.23,266.42,19168.0,266.3927,266.3927,265.9132,266.103,19168.0
2025-02-11 11:00:00,266.55,267.38,266.54,267.16,17204.0,266.2329,267.0619,266.2229,266.8421,17204.0
2025-02-11 11:10:00,267.07,267.43,266.5,266.56,23648.0,266.7522,267.1118,266.1829,266.2428,23648.0
2025-02-11 11:20:00,266.61,267.05,265.84,266.39,25916.0,266.2928,266.7323,265.5237,266.073,25916.0
2025-02-11 11:30:00,266.39,266.93,266.17,266.5,23294.0,266.073,266.6124,265.8533,266.1829,23294.0
2025-02-11 11:40:00,266.53,267.88,266.46,267.83,23034.0,266.2129,267.5613,266.143,267.5113,23034.0
2025-02-11 11:50:00,267.77,268.1,267.56,267.86,9985.0,267.4514,267.781,267.2417,267.5413,9985.0
2025-02-11 12:00:00,267.8,268.36,267.75,268.36,16054.0,267.4814,268.0407,267.4314,268.0407,16054.0
2025-02-11 12:10:00,268.36,268.36,267.94,268.29,10153.0,268.0407,268.0407,267.6212,267.9708,10153.0
2025-02-11 12:20:00,268.27,268.94,268.23,268.78,11502.0,267.9508,268.62,267.9109,268.4602,11502.0
2025-02-11 12:30:00,268.85,269.06,268.67,268.77,15029.0,268.5301,268.7399,268.3503,268.4502,15029.0
2025-02-11 12:40:00,268.77,269.19,268.67,268.97,27226.0,268.4502,268.8697,268.3503,268.65,27226.0
2025-02-11 12:50:00,268.91,269.08,268.63,268.92,11415.0,268.59,268.7598,268.3104,268.6,11415.0
2025-02-11 13:00:00,268.89,269.29,268.81,269.06,15874.0,268.5701,268.9696,268.4902,268.7399,15874.0
2025-02-11 13:10:00,269.06,269.28,268.93,268.94,22933.0,268.7399,268.9596,268.61,268.62,22933.0
2025-02-11 13:20:00,268.97,269.3,268.84,268.9,15522.0,268.65,268.9796,268.5201,268.5801,15522.0
2025-02-11 13:30:00,268.8,269.16,268.8,268.89,18101.0,268.4802,268.8397,268.4802,268.5701,18101.0
2025-02-11 13:40:00,269.01,269.14,268.6,269.13,18665.0,268.6899,268.8198,268.2804,268.8098,18665.0
2025-02-11 13:50:00,269.06,269.34,269.04,269.12,18635.0,268.7399,269.0195,268.7199,268.7998,18635.0
2025-02-11 14:00:00,269.12,269.29,268.94,268.98,34329.0,268.7998,268.9696,268.62,268.66,34329.0
2025-02-11 14:10:00,268.98,269.5,268.92,269.21,22968.0,268.66,269.1793,268.6,268.8897,22968.0
2025-02-11 14:20:00,269.27,269.95,269.25,269.81,82961.0,268.9496,269.6288,268.9296,269.489,82961.0
2025-02-11 14:30:00,269.81,270.19,269.75,270.02,53537.0,269.489,269.8685,269.429,269.6987,53537.0
2025-02-11 14:40:00,269.94,270.67,269.94,270.65,23001.0,269.6188,270.348,269.6188,270.328,23001.0
2025-02-11 14:50:00,270.66,270.89,270.54,270.6,54778.0,270.338,270.5677,270.2181,270.278,54778.0
2025-02-11 15:00:00,270.66,270.81,270.04,270.04,34127.0,270.338,270.4878,269.7187,269.7187,34127.0
2025-02-11 15:10:00,270.0,270.1,269.8,269.94,29050.0,269.6788,269.7786,269.479,269.6188,29050.0
2025-02-11 15:20:00,269.94,270.02,269.63,269.9,19098.0,269.6188,269.6987,269.3092,269.5789,19098.0
2025-02-11 15:30:00,269.89,270.03,269.78,269.9,20360.0,269.5689,269.7087,269.459,269.5789,20360.0
2025-02-11 15:40:00,269.9,269.98,269.34,269.35,37854.0,269.5789,269.6588,269.0195,269.0295,37854.0
2025-02-11 15:50:00,269.35,269.43,268.72,269.13,171755.0,269.0295,269.1094,268.4003,268.8098,171755.0
2025-02-12 09:30:00,268.18,270.57,268.17,270.44,55787.0,267.8609,270.2481,267.8509,270.1182,55787.0
2025-02-12 09:40:00,270.33,270.37,269.72,270.16,47726.0,270.0084,270.0483,269.3991,269.8386,47726.0
2025-02-12 09:50:00,270.27,271.27,270.26,271.14,52871.0,269.9484,270.9472,269.9384,270.8174,52871.0
2025-02-12 10:00:00,271.09,271.28,270.11,271.18,23914.0,270.7675,270.9572,269.7886,270.8573,23914.0
2025-02-12 10:10:00,271.18,271.28,270.54,270.84,29251.0,270.8573,270.9572,270.2181,270.5178,29251.0
2025-02-12 10:20:00,270.83,271.16,270.49,270.73,17702.0,270.5078,270.8374,270.1682,270.4079,17702.0
2025-02-12 10:30:00,270.71,271.43,270.71,271.33,28022.0,270.3879,271.107,270.3879,271.0072,28022.0
2025-02-12 10:40:00,271.28,271.99,271.14,271.47,30040.0,270.9572,271.6664,270.8174,271.147,30040.0
2025-02-12 10:50:00,271.5,271.83,271.38,271.82,16510.0,271.177,271.5066,271.0571,271.4966,16510.0
2025-02-12 11:00:00,271.82,271.82,271.07,271.17,19443.0,271.4966,271.4966,270.7475,270.8474,19443.0
2025-02-12 11:10:00,271.06,271.36,270.6,271.27,23573.0,270.7375,271.0371,270.278,270.9472,23573.0
2025-02-12 11:20:00,271.4,271.42,271.1,271.22,23385.0,271.0771,271.0971,270.7774,270.8973,23385.0
2025-02-12 11:30:00,271.3,271.56,271.07,271.42,30060.0,270.9772,271.2369,270.7475,271.0971,30060.0
2025-02-12 11:40:00,271.42,272.12,271.39,272.05,22858.0,271.0971,271.7962,271.0671,271.7263,22858.0
2025-02-12 11:50:00,272.1,272.9,272.03,272.82,19761.0,271.7763,272.5753,271.7063,272.4954,19761.0
2025-02-12 12:00:00,272.82,272.89,272.59,272.6,17843.0,272.4954,272.5653,272.2657,272.2757,17843.0
2025-02-12 12:10:00,272.6,273.38,272.54,273.3,35784.0,272.2757,273.0547,272.2157,272.9748,35784.0
2025-02-12 12:20:00,273.3,274.46,273.28,274.38,24811.0,272.9748,274.1334,272.9548,274.0535,24811.0
2025-02-12 12:30:00,274.3,274.53,273.78,273.79,25230.0,273.9736,274.2034,273.4543,273.4642,25230.0
2025-02-12 12:40:00,273.91,274.06,273.72,273.87,17740.0,273.5841,273.7339,273.3943,273.5441,17740.0
2025-02-12 12:50:00,273.87,273.92,273.59,273.82,8379.0,273.5441,273.5941,273.2645,273.4942,8379.0
2025-02-12 13:00:00,273.82,273.97,273.46,273.55,19549.0,273.4942,273.644,273.1346,273.2245,19549.0
2025-02-12 13:10:00,273.56,273.73,273.41,273.49,12569.0,273.2345,273.4043,273.0847,273.1646,12569.0
2025-02-12 13:20:00,273.48,273.82,273.48,273.56,11654.0,273.1546,273.4942,273.1546,273.2345,11654.0
2025-02-12 13:30:00,273.45,274.04,273.39,273.94,22968.0,273.1246,273.7139,273.0647,273.6141,22968.0
2025-02-12 13:40:00,274.02,274.04,273.67,273.75,11710.0,273.694,273.7139,273.3444,273.4243,11710.0
2025-02-12 13:50:00,273.8,273.8,273.07,273.17,11189.0,273.4742,273.4742,272.7451,272.845,11189.0
2025-02-12 14:00:00,273.29,273.3,272.81,273.13,15326.0,272.9648,272.9748,272.4854,272.805,15326.0
2025-02-12 14:10:00,273.15,273.22,272.66,272.66,21125.0,272.825,272.8949,272.3356,272.3356,21125.0
2025-02-12 14:20:00,272.54,272.82,272.44,272.73,16475.0,272.2157,272.4954,272.1158,272.4055,16475.0
2025-02-12 14:30:00,272.73,272.88,272.66,272.78,22523.0,272.4055,272.5553,272.3356,272.4554,22523.0
2025-02-12 14:40:00,272.78,273.56,272.77,273.49,19024.0,272.4554,273.2345,272.4455,273.1646,19024.0
2025-02-12 14:50:00,273.49,273.49,273.22,273.31,22720.0,273.1646,273.1646,272.8949,272.9848,22720.0
2025-02-12 15:00:00,273.35,273.39,273.15,273.25,13639.0,273.0248,273.0647,272.825,272.9249,13639.0
2025-02-12 15:10:00,273.25,273.25,272.73,272.79,19141.0,272.9249,272.9249,272.4055,272.4654,19141.0
2025-02-12 15:20:00,272.79,272.92,272.53,272.69,22906.0,272.4654,272.5953,272.2057,272.3655,22906.0
2025-02-12 15:30:00,272.69,273.04,272.63,273.04,38168.0,272.3655,272.7151,272.3056,272.7151,38168.0
2025-02-12 15:40:00,273.04,273.23,272.71,273.23,53619.0,272.7151,272.9049,272.3855,272.9049,53619.0
2025-02-12 15:50:00,273.23,273.88,273.22,273.48,158742.0,272.9049,273.5541,272.8949,273.1546,158742.0
2025-02-13 09:30:00,275.22,275.22,271.88,273.0,25294.0,274.8925,274.8925,271.5565,272.6752,25294.0
2025-02-13 09:40:00,272.94,273.66,272.52,272.79,7998.0,272.6153,273.3344,272.1958,272.4654,7998.0
2025-02-13 09:50:00,272.82,273.3,272.65,273.04,6940.0,272.4954,272.9748,272.3256,272.7151,6940.0
2025-02-13 10:00:00,273.04,273.33,272.51,272.76,9673.0,272.7151,273.0048,272.1858,272.4355,9673.0
2025-02-13 10:10:00,272.8,273.01,272.49,272.51,7483.0,272.4754,272.6852,272.1658,272.1858,7483.0
2025-02-13 10:20:00,272.72,272.78,271.85,272.29,6038.0,272.3955,272.4554,271.5265,271.966,6038.0
2025-02-13 10:30:00,272.25,272.59,272.04,272.18,9673.0,271.9261,272.2657,271.7163,271.8562,9673.0
2025-02-13 10:40:00,272.21,272.6,271.9,272.14,6749.0,271.8861,272.2757,271.5765,271.8162,6749.0
2025-02-13 10:50:00,272.07,272.23,271.52,271.55,6740.0,271.7463,271.9061,271.1969,271.2269,6740.0
2025-02-13 11:00:00,271.56,271.56,270.57,271.06,10045.0,271.2369,271.2369,270.2481,270.7375,10045.0
2025-02-13 11:10:00,271.14,271.49,270.59,270.76,6143.0,270.8174,271.167,270.268,270.4378,6143.0
2025-02-13 11:20:00,270.76,270.77,270.27,270.36,9352.0,270.4378,270.4478,269.9484,270.0383,9352.0
2025-02-13 11:30:00,270.29,270.82,270.24,270.7,17050.0,269.9684,270.4978,269.9185,270.3779,17050.0
2025-02-13 11:40:00,270.77,270.87,270.53,270.59,13777.0,270.4478,270.5477,270.2081,270.268,13777.0
2025-02-13 11:50:00,270.59,270.63,270.03,270.22,19967.0,270.268,270.308,269.7087,269.8985,19967.0
2025-02-13 12:00:00,270.22,270.67,270.0,270.31,32952.0,269.8985,270.348,269.6788,269.9884,32952.0
2025-02-13 12:10:00,270.33,270.42,269.86,269.86,34299.0,270.0084,270.0983,269.5389,269.5389,34299.0
2025-02-13 12:20:00,269.84,269.84,269.27,269.47,17682.0,269.5189,269.5189,268.9496,269.1494,17682.0
2025-02-13 12:30:00,269.47,269.62,269.33,269.42,14436.0,269.1494,269.2992,269.0095,269.0994,14436.0
2025-02-13 12:40:00,269.42,269.71,269.15,269.68,8711.0,269.0994,269.3891,268.8298,269.3591,8711.0
2025-02-13 12:50:00,269.63,269.67,268.87,269.31,13857.0,269.3092,269.3491,268.5501,268.9896,13857.0
2025-02-13 13:00:00,269.3,269.72,269.3,269.65,4157.0,268.9796,269.3991,268.9796,269.3292,4157.0
2025-02-13 13:10:00,269.63,269.91,269.42,269.42,8810.0,269.3092,269.5889,269.0994,269.0994,8810.0
2025-02-13 13:20:00,269.43,270.0,269.33,269.95,10512.0,269.1094,269.6788,269.0095,269.6288,10512.0
2025-02-13 13:30:00,270.15,270.32,270.06,270.25,16888.0,269.8286,269.9984,269.7387,269.9285,16888.0
2025-02-13 13:40:00,270.25,270.29,269.59,270.28,41315.0,269.9285,269.9684,269.2692,269.9584,41315.0
2025-02-13 13:50:00,270.19,270.6,270.09,270.24,61606.0,269.8685,270.278,269.7686,269.9185,61606.0
2025-02-13 14:00:00,270.39,270.87,270.18,270.26,58218.0,270.0683,270.5477,269.8585,269.9384,58218.0
2025-02-13 14:10:00,270.09,270.12,268.51,268.76,10558.0,269.7686,269.7986,268.1905,268.4402,10558.0
2025-02-13 14:20:00,268.76,268.82,268.26,268.68,20389.0,268.4402,268.5002,267.9408,268.3603,20389.0
2025-02-13 14:30:00,268.74,268.75,267.84,267.98,21296.0,268.4202,268.4302,267.5213,267.6612,21296.0
2025-02-13 14:40:00,267.9,268.15,267.77,267.87,15029.0,267.5812,267.831,267.4514,267.5513,15029.0
2025-02-13 14:50:00,267.87,268.38,267.86,268.36,10211.0,267.5513,268.0607,267.5413,268.0407,10211.0
2025-02-13 15:00:00,268.37,268.53,268.2,268.33,9647.0,268.0507,268.2105,267.8809,268.0107,9647.0
2025-02-13 15:10:00,268.33,269.06,268.33,269.05,16163.0,268.0107,268.7399,268.0107,268.7299,16163.0
2025-02-13 15:20:00,269.07,269.64,268.9,269.59,23347.0,268.7499,269.3192,268.5801,269.2692,23347.0
2025-02-13 15:30:00,269.59,269.59,269.17,269.36,14278.0,269.2692,269.2692,268.8497,269.0395,14278.0
2025-02-13 15:40:00,269.25,269.25,268.91,269.06,16807.0,268.9296,268.9296,268.59,268.7399,16807.0
2025-02-13 15:50:00,269.15,269.81,268.98,269.66,110509.0,268.8298,269.489,268.66,269.3392,110509.0
2025-02-14 09:30:00,270.78,271.0,268.05,268.5,23532.0,270.4578,270.6776,267.7311,268.1805,23532.0
2025-02-14 09:40:00,268.5,268.92,266.55,267.03,17056.0,268.1805,268.6,266.2329,266.7123,17056.0
2025-02-14 09:50:00,267.19,267.19,266.07,266.66,28676.0,266.8721,266.8721,265.7534,266.3427,28676.0
2025-02-14 10:00:00,267.05,267.93,266.79,267.91,17372.0,266.7323,267.6112,266.4726,267.5912,17372.0
2025-02-14 10:10:00,267.69,267.69,266.35,266.69,13610.0,267.3715,267.3715,266.0331,266.3727,13610.0
2025-02-14 10:20:00,266.71,266.8,266.39,266.65,16083.0,266.3927,266.4826,266.073,266.3327,16083.0
2025-02-14 10:30:00,266.48,267.01,266.31,266.6,20380.0,266.1629,266.6923,265.9931,266.2828,20380.0
2025-02-14 10:40:00,266.57,266.57,266.03,266.4,11576.0,266.2528,266.2528,265.7135,266.083,11576.0
2025-02-14 10:50:00,266.42,266.55,265.67,265.91,53331.0,266.103,266.2329,265.3539,265.5936,53331.0
2025-02-14 11:00:00,265.77,266.07,265.44,265.55,9231.0,265.4538,265.7534,265.1242,265.234,9231.0
2025-02-14 11:10:00,265.63,265.73,264.74,265.47,20258.0,265.3139,265.4138,264.425,265.1541,20258.0
2025-02-14 11:20:00,265.4,265.53,264.85,265.15,14096.0,265.0842,265.2141,264.5349,264.8345,14096.0
2025-02-14 11:30:00,265.12,265.2,264.71,264.85,8712.0,264.8046,264.8845,264.395,264.5349,8712.0
2025-02-14 11:40:00,264.87,266.05,264.86,266.04,20465.0,264.5549,265.7334,264.5449,265.7235,20465.0
2025-02-14 11:50:00,265.98,266.74,265.92,266.74,13206.0,265.6635,266.4226,265.6036,266.4226,13206.0
2025-02-14 12:00:00,266.67,266.73,266.34,266.47,24878.0,266.3527,266.4126,266.0231,266.153,24878.0
2025-02-14 12:10:00,266.49,266.91,266.03,266.06,13902.0,266.1729,266.5924,265.7135,265.7434,13902.0
2025-02-14 12:20:00,266.19,266.2,265.95,266.11,6015.0,265.8733,265.8833,265.6336,265.7934,6015.0
2025-02-14 12:30:00,266.11,266.24,265.95,266.08,11093.0,265.7934,265.9232,265.6336,265.7634,11093.0
2025-02-14 12:40:00,265.9,266.19,265.77,266.17,10424.0,265.5836,265.8733,265.4538,265.8533,10424.0
2025-02-14 12:50:00,266.19,266.48,265.93,265.93,11802.0,265.8733,266.1629,265.6136,265.6136,11802.0
2025-02-14 13:00:00,265.9,266.14,265.9,266.0,4707.0,265.5836,265.8233,265.5836,265.6835,4707.0
2025-02-14 13:10:00,266.0,266.08,265.91,266.01,7538.0,265.6835,265.7634,265.5936,265.6935,7538.0
2025-02-14 13:20:00,265.98,266.07,265.71,265.78,11408.0,265.6635,265.7534,265.3939,265.4638,11408.0
2025-02-14 13:30:00,265.76,267.23,265.76,267.13,57648.0,265.4438,266.912,265.4438,266.8122,57648.0
2025-02-14 13:40:00,267.13,268.03,267.06,267.93,63790.0,266.8122,267.7111,266.7422,267.6112,63790.0
2025-02-14 13:50:00,268.04,268.06,267.06,267.09,7795.0,267.7211,267.7411,266.7422,266.7722,7795.0
2025-02-14 14:00:00,267.09,267.32,266.88,266.88,6247.0,266.7722,267.0019,266.5625,266.5625,6247.0
2025-02-14 14:10:00,267.03,267.47,266.88,267.18,12939.0,266.7123,267.1518,266.5625,266.8621,12939.0
2025-02-14 14:20:00,267.18,267.2,266.99,267.06,7027.0,266.8621,266.8821,266.6723,266.7422,7027.0
2025-02-14 14:30:00,267.13,267.26,266.94,267.0,8935.0,266.8122,266.942,266.6224,266.6823,8935.0
2025-02-14 14:40:00,267.05,267.11,266.88,267.0,32348.0,266.7323,266.7922,266.5625,266.6823,32348.0
2025-02-14 14:50:00,266.99,267.04,266.42,266.46,22479.0,266.6723,266.7223,266.103,266.143,22479.0
2025-02-14 15:00:00,266.41,266.49,266.36,266.36,7083.0,266.093,266.1729,266.0431,266.0431,7083.0
2025-02-14 15:10:00,266.37,266.53,266.17,266.17,15404.0,266.0531,266.2129,265.8533,265.8533,15404.0
2025-02-14 15:20:00,266.17,266.19,265.53,265.56,19092.0,265.8533,265.8733,265.2141,265.244,19092.0
2025-02-14 15:30:00,265.51,265.56,265.14,265.51,28666.0,265.1941,265.244,264.8245,265.1941,28666.0
2025-02-14 15:40:00,265.52,265.69,265.21,265.62,20687.0,265.2041,265.3739,264.8944,265.304,20687.0
2025-02-14 15:50:00,265.72,266.01,265.54,265.8,143434.0,265.4038,265.6935,265.2241,265.4837,143434.0
2025-02-18 09:30:00,265.78,267.49,262.98,263.69,43585.0,265.4638,267.1717,262.6671,263.3763,43585.0
2025-02-18 09:40:00,263.74,265.58,263.74,265.18,20340.0,263.4262,265.264,263.4262,264.8645,20340.0
2025-02-18 09:50:00,265.2,265.2,263.61,263.61,13415.0,264.8845,264.8845,263.2964,263.2964,13415.0
2025-02-18 10:00:00,263.89,265.21,263.65,264.74,21044.0,263.576,264.8944,263.3363,264.425,21044.0
2025-02-18 10:10:00,264.69,265.09,264.13,264.95,20005.0,264.3751,264.7746,263.8157,264.6348,20005.0
2025-02-18 10:20:00,265.13,265.77,264.94,265.63,35819.0,264.8145,265.4538,264.6248,265.3139,35819.0
2025-02-18 10:30:00,265.71,266.72,265.63,266.72,28157.0,265.3939,266.4027,265.3139,266.4027,28157.0
2025-02-18 10:40:00,266.5,267.41,266.5,267.35,24870.0,266.1829,267.0918,266.1829,267.0319,24870.0
2025-02-18 10:50:00,267.48,267.73,266.81,266.81,26879.0,267.1617,267.4115,266.4925,266.4925,26879.0
2025-02-18 11:00:00,266.75,266.77,266.24,266.48,26567.0,266.4326,266.4526,265.9232,266.1629,26567.0
2025-02-18 11:10:00,266.62,266.99,266.53,266.79,19087.0,266.3028,266.6723,266.2129,266.4726,19087.0
2025-02-18 11:20:00,266.68,267.08,266.39,266.63,22410.0,266.3627,266.7622,266.073,266.3128,22410.0
2025-02-18 11:30:00,266.73,266.73,266.05,266.4,21506.0,266.4126,266.4126,265.7334,266.083,21506.0
2025-02-18 11:40:00,266.31,266.83,266.14,266.56,28430.0,265.9931,266.5125,265.8233,266.2428,28430.0
2025-02-18 11:50:00,266.55,266.83,266.44,266.52,8888.0,266.2329,266.5125,266.123,266.2029,8888.0
2025-02-18 12:00:00,266.68,267.05,266.5,267.03,21430.0,266.3627,266.7323,266.1829,266.7123,21430.0
2025-02-18 12:10:00,267.13,267.28,267.02,267.1,8804.0,266.8122,266.962,266.7023,266.7822,8804.0
2025-02-18 12:20:00,267.13,267.65,266.99,267.65,18303.0,266.8122,267.3315,266.6723,267.3315,18303.0
2025-02-18 12:30:00,267.46,267.9,267.43,267.66,15218.0,267.1418,267.5812,267.1118,267.3415,15218.0
2025-02-18 12:40:00,267.66,267.79,267.4,267.54,7583.0,267.3415,267.4714,267.0818,267.2217,7583.0
2025-02-18 12:50:00,267.6,268.27,267.48,267.71,25251.0,267.2816,267.9508,267.1617,267.3915,25251.0
2025-02-18 13:00:00,267.82,268.01,267.72,267.87,23770.0,267.5013,267.6911,267.4015,267.5513,23770.0
2025-02-18 13:10:00,267.7,268.17,267.7,267.93,28402.0,267.3815,267.8509,267.3815,267.6112,28402.0
2025-02-18 13:20:00,267.99,268.11,267.74,268.01,24876.0,267.6711,267.791,267.4214,267.6911,24876.0
2025-02-18 13:30:00,268.04,268.35,267.98,268.25,18150.0,267.7211,268.0307,267.6612,267.9308,18150.0
2025-02-18 13:40:00,268.23,268.53,268.0,268.34,17603.0,267.9109,268.2105,267.6811,268.0207,17603.0
2025-02-18 13:50:00,268.41,268.5,268.02,268.03,12835.0,268.0906,268.1805,267.7011,267.7111,12835.0
2025-02-18 14:00:00,268.03,268.49,267.84,267.84,15233.0,267.7111,268.1705,267.5213,267.5213,15233.0
2025-02-18 14:10:00,267.94,268.21,267.93,268.1,9374.0,267.6212,267.8909,267.6112,267.781,9374.0
2025-02-18 14:20:00,267.98,268.08,267.69,267.69,12854.0,267.6612,267.761,267.3715,267.3715,12854.0
2025-02-18 14:30:00,267.77,268.21,267.76,267.86,21397.0,267.4514,267.8909,267.4414,267.5413,21397.0
2025-02-18 14:40:00,267.77,268.37,267.77,268.28,11333.0,267.4514,268.0507,267.4514,267.9608,11333.0
2025-02-18 14:50:00,268.35,268.81,268.31,268.51,17958.0,268.0307,268.4902,267.9908,268.1905,17958.0
2025-02-18 15:00:00,268.67,268.68,268.37,268.37,25322.0,268.3503,268.3603,268.0507,268.0507,25322.0
2025-02-18 15:10:00,268.37,268.47,268.22,268.41,23220.0,268.0507,268.1506,267.9009,268.0906,23220.0
2025-02-18 15:20:00,268.49,268.49,268.2,268.21,19038.0,268.1705,268.1705,267.8809,267.8909,19038.0
2025-02-18 15:30:00,268.25,269.0,268.23,268.62,19901.0,267.9308,268.6799,267.9109,268.3004,19901.0
2025-02-18 15:40:00,268.59,268.78,268.28,268.58,38262.0,268.2704,268.4602,267.9608,268.2604,38262.0
2025-02-18 15:50:00,268.72,269.3,268.29,268.66,222522.0,268.4003,268.9796,267.9708,268.3403,222522.0
2025-02-19 09:30:00,267.73,268.07,266.51,266.84,20367.0,267.4115,267.751,266.1929,266.5225,20367.0
2025-02-19 09:40:00,266.84,267.06,266.47,266.48,12182.0,266.5225,266.7422,266.153,266.1629,12182.0
2025-02-19 09:50:00,266.51,267.27,266.51,267.12,29651.0,266.1929,266.952,266.1929,266.8022,29651.0
2025-02-19 10:00:00,267.18,268.14,267.16,267.9,7807.0,266.8621,267.821,266.8421,267.5812,7807.0
2025-02-19 10:10:00,267.82,267.82,267.29,267.48,6923.0,267.5013,267.5013,266.972,267.1617,6923.0
2025-02-19 10:20:00,267.29,267.65,267.1,267.2,16995.0,266.972,267.3315,266.7822,266.8821,16995.0
2025-02-19 10:30:00,267.15,267.61,266.98,267.45,23394.0,266.8321,267.2916,266.6623,267.1318,23394.0
2025-02-19 10:40:00,267.45,267.46,267.18,267.37,8579.0,267.1318,267.1418,266.8621,267.0519,8579.0
2025-02-19 10:50:00,267.27,267.36,266.93,266.95,13532.0,266.952,267.0419,266.6124,266.6324,13532.0
2025-02-19 11:00:00,267.02,267.58,267.0,267.58,18912.0,266.7023,267.2616,266.6823,267.2616,18912.0
2025-02-19 11:10:00,267.58,267.76,267.16,267.4,28052.0,267.2616,267.4414,266.8421,267.0818,28052.0
2025-02-19 11:20:00,267.39,267.95,267.38,267.65,15622.0,267.0719,267.6312,267.0619,267.3315,15622.0
2025-02-19 11:30:00,267.65,268.1,267.64,267.83,19028.0,267.3315,267.781,267.3216,267.5113,19028.0
2025-02-19 11:40:00,267.9,268.0,267.77,267.77,8994.0,267.5812,267.6811,267.4514,267.4514,8994.0
2025-02-19 11:50:00,267.78,267.98,267.51,267.84,24657.0,267.4614,267.6612,267.1917,267.5213,24657.0
2025-02-19 12:00:00,267.84,268.0,267.8,267.8,8130.0,267.5213,267.6811,267.4814,267.4814,8130.0
2025-02-19 12:10:00,267.91,267.91,267.7,267.73,9929.0,267.5912,267.5912,267.3815,267.4115,9929.0
2025-02-19 12:20:00,267.75,267.78,267.27,267.64,8140.0,267.4314,267.4614,266.952,267.3216,8140.0
2025-02-19 12:30:00,267.64,268.04,267.61,267.96,27259.0,267.3216,267.7211,267.2916,267.6412,27259.0
2025-02-19 12:40:00,267.97,268.71,267.91,268.63,27174.0,267.6512,268.3903,267.5912,268.3104,27174.0
2025-02-19 12:50:00,268.81,269.0,268.69,268.86,6453.0,268.4902,268.6799,268.3703,268.5401,6453.0
2025-02-19 13:00:00,268.89,269.36,268.88,269.25,8003.0,268.5701,269.0395,268.5601,268.9296,8003.0
2025-02-19 13:10:00,269.26,269.32,269.08,269.24,7603.0,268.9396,268.9996,268.7598,268.9197,7603.0
2025-02-19 13:20:00,269.24,269.36,269.07,269.25,24513.0,268.9197,269.0395,268.7499,268.9296,24513.0
2025-02-19 13:30:00,269.27,269.77,269.15,269.65,21014.0,268.9496,269.449,268.8298,269.3292,21014.0
2025-02-19 13:40:00,269.69,270.44,269.68,270.31,8989.0,269.3691,270.1182,269.3591,269.9884,8989.0
2025-02-19 13:50:00,270.38,270.4,270.11,270.4,9854.0,270.0583,270.0783,269.7886,270.0783,9854.0
2025-02-19 14:00:00,270.38,270.44,270.14,270.31,17686.0,270.0583,270.1182,269.8186,269.9884,17686.0
2025-02-19 14:10:00,270.41,270.87,270.39,270.39,13661.0,270.0883,270.5477,270.0683,270.0683,13661.0
2025-02-19 14:20:00,270.46,270.46,270.06,270.15,11895.0,270.1382,270.1382,269.7387,269.8286,11895.0
2025-02-19 14:30:00,270.15,270.41,270.05,270.12,9523.0,269.8286,270.0883,269.7287,269.7986,9523.0
2025-02-19 14:40:00,270.12,270.2,269.93,270.01,12404.0,269.7986,269.8785,269.6088,269.6887,12404.0
2025-02-19 14:50:00,269.94,270.05,269.75,270.01,18331.0,269.6188,269.7287,269.429,269.6887,18331.0
2025-02-19 15:00:00,270.06,270.55,270.06,270.3,16607.0,269.7387,270.2281,269.7387,269.9784,16607.0
2025-02-19 15:10:00,270.26,270.78,270.23,270.63,19196.0,269.9384,270.4578,269.9085,270.308,19196.0
2025-02-19 15:20:00,270.63,270.63,270.06,270.18,59467.0,270.308,270.308,269.7387,269.8585,59467.0
2025-02-19 15:30:00,270.17,270.22,269.61,269.67,22409.0,269.8485,269.8985,269.2892,269.3491,22409.0
2025-02-19 15:40:00,269.58,270.0,269.36,269.81,20093.0,269.2592,269.6788,269.0395,269.489,20093.0
2025-02-19 15:50:00,269.96,270.64,269.47,269.59,140351.0,269.6388,270.318,269.1494,269.2692,140351.0
2025-02-20 09:30:00,269.7,269.81,268.72,269.24,19278.0,269.3791,269.489,268.4003,268.9197,19278.0
2025-02-20 09:40:00,269.26,269.3,267.01,267.15,16925.0,268.9396,268.9796,266.6923,266.8321,16925.0
2025-02-20 09:50:00,267.15,267.49,266.17,266.19,25605.0,266.8321,267.1717,265.8533,265.8733,25605.0
2025-02-20 10:00:00,266.43,266.43,265.13,266.13,13797.0,266.113,266.113,264.8145,265.8134,13797.0
2025-02-20 10:10:00,266.13,267.06,265.95,266.52,14416.0,265.8134,266.7422,265.6336,266.2029,14416.0
2025-02-20 10:20:00,266.74,267.02,266.36,266.76,5836.0,266.4226,266.7023,266.0431,266.4426,5836.0
2025-02-20 10:30:00,266.79,266.8,266.05,266.05,8407.0,266.4726,266.4826,265.7334,265.7334,8407.0
2025-02-20 10:40:00,265.96,265.96,265.56,265.77,9237.0,265.6436,265.6436,265.244,265.4538,9237.0
2025-02-20 10:50:00,265.81,266.61,265.81,266.61,8552.0,265.4937,266.2928,265.4937,266.2928,8552.0
2025-02-20 11:00:00,266.49,267.01,266.24,266.47,14326.0,266.1729,266.6923,265.9232,266.153,14326.0
2025-02-20 11:10:00,266.47,266.96,266.42,266.84,11314.0,266.153,266.6424,266.103,266.5225,11314.0
2025-02-20 11:20:00,266.85,267.02,266.73,266.94,9734.0,266.5325,266.7023,266.4126,266.6224,9734.0
2025-02-20 11:30:00,266.94,266.94,265.9,266.15,10303.0,266.6224,266.6224,265.5836,265.8333,10303.0
2025-02-20 11:40:00,266.17,266.34,266.08,266.11,4429.0,265.8533,266.0231,265.7634,265.7934,4429.0
2025-02-20 11:50:00,266.08,266.3,266.05,266.14,7761.0,265.7634,265.9832,265.7334,265.8233,7761.0
2025-02-20 12:00:00,266.14,266.58,265.99,266.54,7673.0,265.8233,266.2628,265.6735,266.2229,7673.0
2025-02-20 12:10:00,266.47,266.63,266.39,266.61,17848.0,266.153,266.3128,266.073,266.2928,17848.0
2025-02-20 12:20:00,266.64,267.06,266.58,266.78,33272.0,266.3227,266.7422,266.2628,266.4626,33272.0
2025-02-20 12:30:00,266.75,267.03,266.57,266.74,9831.0,266.4326,266.7123,266.2528,266.4226,9831.0
2025-02-20 12:40:00,266.81,266.9,266.68,266.75,6448.0,266.4925,266.5824,266.3627,266.4326,6448.0
2025-02-20 12:50:00,266.73,267.02,266.72,266.8,10180.0,266.4126,266.7023,266.4027,266.4826,10180.0
2025-02-20 13:00:00,266.85,266.86,266.29,266.39,12422.0,266.5325,266.5425,265.9732,266.073,12422.0
2025-02-20 13:10:00,266.32,266.78,266.32,266.54,5111.0,266.0031,266.4626,266.0031,266.2229,5111.0
2025-02-20 13:20:00,266.54,266.64,266.37,266.4,7491.0,266.2229,266.3227,266.0531,266.083,7491.0
2025-02-20 13:30:00,266.48,266.99,266.47,266.84,7818.0,266.1629,266.6723,266.153,266.5225,7818.0
2025-02-20 13:40:00,266.79,267.01,266.6,266.96,8547.0,266.4726,266.6923,266.2828,266.6424,8547.0
2025-02-20 13:50:00,266.85,267.16,266.84,267.16,8051.0,266.5325,266.8421,266.5225,266.8421,8051.0
2025-02-20 14:00:00,267.18,267.39,267.12,267.32,6235.0,266.8621,267.0719,266.8022,267.0019,6235.0
2025-02-20 14:10:00,267.32,267.83,267.32,267.76,8289.0,267.0019,267.5113,267.0019,267.4414,8289.0
2025-02-20 14:20:00,267.79,267.97,267.64,267.75,13052.0,267.4714,267.6512,267.3216,267.4314,13052.0
2025-02-20 14:30:00,267.85,267.89,267.4,267.44,21491.0,267.5313,267.5713,267.0818,267.1218,21491.0
2025-02-20 14:40:00,267.44,267.7,267.4,267.47,35314.0,267.1218,267.3815,267.0818,267.1518,35314.0
2025-02-20 14:50:00,267.47,267.94,267.32,267.91,8350.0,267.1518,267.6212,267.0019,267.5912,8350.0
2025-02-20 15:00:00,267.86,268.27,267.76,268.06,11048.0,267.5413,267.9508,267.4414,267.7411,11048.0
2025-02-20 15:10:00,268.03,268.11,267.85,267.91,20698.0,267.7111,267.791,267.5313,267.5912,20698.0
2025-02-20 15:20:00,268.01,268.45,267.94,268.19,39301.0,267.6911,268.1306,267.6212,267.8709,39301.0
2025-02-20 15:30:00,268.1,268.61,268.09,268.31,32509.0,267.781,268.2904,267.771,267.9908,32509.0
2025-02-20 15:40:00,268.31,268.32,267.66,267.75,28321.0,267.9908,268.0007,267.3415,267.4314,28321.0
2025-02-20 15:50:00,267.97,268.21,267.27,267.92,61941.0,267.6512,267.8909,266.952,267.6012,61941.0
2025-02-21 09:30:00,268.56,269.84,265.26,265.26,41229.0,268.3955,269.6747,265.0975,265.0975,41229.0
2025-02-21 09:40:00,265.84,266.63,265.7,266.11,2629.0,265.6772,266.4667,265.5373,265.947,2629.0
2025-02-21 09:50:00,266.13,267.69,266.11,267.69,6003.0,265.967,267.5261,265.947,267.5261,6003.0
2025-02-21 10:00:00,267.31,267.79,266.99,267.75,10094.0,267.1463,267.626,266.8265,267.586,10094.0
2025-02-21 10:10:00,267.48,267.48,267.08,267.29,5536.0,267.3162,267.3162,266.9164,267.1263,5536.0
2025-02-21 10:20:00,267.45,267.61,267.23,267.52,6360.0,267.2862,267.4461,267.0663,267.3562,6360.0
2025-02-21 10:30:00,267.55,267.85,267.39,267.85,4316.0,267.3861,267.686,267.2262,267.686,4316.0
2025-02-21 10:40:00,267.78,267.9,267.46,267.52,6310.0,267.616,267.7359,267.2962,267.3562,6310.0
2025-02-21 10:50:00,267.5,267.82,267.14,267.75,8011.0,267.3362,267.656,266.9764,267.586,8011.0
2025-02-21 11:00:00,267.77,267.78,267.23,267.42,5656.0,267.606,267.616,267.0663,267.2562,5656.0
2025-02-21 11:10:00,267.28,267.91,267.02,267.81,7570.0,267.1163,267.7459,266.8565,267.646,7570.0
2025-02-21 11:20:00,267.81,268.26,267.58,267.84,14151.0,267.646,268.0957,267.4161,267.676,14151.0
2025-02-21 11:30:00,267.69,268.06,267.52,267.92,4051.0,267.5261,267.8958,267.3562,267.7559,4051.0
2025-02-21 11:40:00,267.77,267.78,267.04,267.25,12213.0,267.606,267.616,266.8765,267.0863,12213.0
2025-02-21 11:50:00,267.18,267.21,266.94,267.08,3700.0,267.0164,267.0463,266.7765,266.9164,3700.0
2025-02-21 12:00:00,267.1,267.28,266.44,266.46,9181.0,266.9364,267.1163,266.2768,266.2968,9181.0
2025-02-21 12:10:00,266.5,266.6,266.05,266.24,11981.0,266.3368,266.4367,265.8871,266.0769,11981.0
2025-02-21 12:20:00,266.23,266.23,265.43,265.51,16188.0,266.0669,266.0669,265.2674,265.3474,16188.0
2025-02-21 12:30:00,265.39,265.64,264.91,265.0,12036.0,265.2275,265.4773,264.7478,264.8377,12036.0
2025-02-21 12:40:00,265.01,265.32,264.82,265.17,7735.0,264.8477,265.1575,264.6578,265.0076,7735.0
2025-02-21 12:50:00,265.04,265.04,260.43,260.56,80354.0,264.8777,264.8777,260.2705,260.4004,80354.0
2025-02-21 13:00:00,260.56,260.88,259.17,259.17,63804.0,260.4004,260.7202,259.0113,259.0113,63804.0
2025-02-21 13:10:00,259.17,259.86,258.24,258.36,45967.0,259.0113,259.7009,258.0818,258.2018,45967.0
2025-02-21 13:20:00,258.43,259.41,258.36,258.63,44932.0,258.2717,259.2511,258.2018,258.4716,44932.0
2025-02-21 13:30:00,258.48,260.41,257.84,259.7,32939.0,258.3217,260.2505,257.6821,259.5409,32939.0
2025-02-21 13:40:00,259.69,260.49,258.94,259.0,37935.0,259.531,260.3305,258.7814,258.8414,37935.0
2025-02-21 13:50:00,259.1,260.35,258.97,259.54,18833.0,258.9413,260.1905,258.8114,259.381,18833.0
2025-02-21 14:00:00,259.54,259.68,258.22,258.57,27244.0,259.381,259.521,258.0619,258.4116,27244.0
2025-02-21 14:10:00,258.49,258.84,257.83,257.83,15064.0,258.3317,258.6815,257.6721,257.6721,15064.0
2025-02-21 14:20:00,257.78,257.97,256.8,257.73,19956.0,257.6221,257.812,256.6427,257.5722,19956.0
2025-02-21 14:30:00,257.59,258.06,257.56,257.71,4981.0,257.4322,257.902,257.4023,257.5522,4981.0
2025-02-21 14:40:00,257.56,257.96,257.23,257.23,15841.0,257.4023,257.802,257.0725,257.0725,15841.0
2025-02-21 14:50:00,257.27,257.62,256.93,257.11,17444.0,257.1124,257.4622,256.7726,256.9525,17444.0
2025-02-21 15:00:00,257.06,258.12,256.83,257.94,29440.0,256.9026,257.9619,256.6727,257.782,29440.0
2025-02-21 15:10:00,258.08,259.59,258.08,258.89,34915.0,257.9219,259.431,257.9219,258.7314,34915.0
2025-02-21 15:20:00,259.06,259.25,258.75,259.09,18366.0,258.9013,259.0912,258.5915,258.9313,18366.0
2025-02-21 15:30:00,259.09,259.78,258.84,259.73,22735.0,258.9313,259.6209,258.6815,259.5709,22735.0
2025-02-21 15:40:00,259.68,260.25,259.45,259.9,25469.0,259.521,260.0906,259.2911,259.7408,25469.0
2025-02-21 15:50:00,259.91,259.98,258.9,259.51,112083.0,259.7508,259.8208,258.7414,259.3511,112083.0
2025-02-24 09:30:00,262.08,264.67,260.69,262.95,47893.0,261.9195,264.5079,260.5303,262.789,47893.0
2025-02-24 09:40:00,263.07,263.4,261.14,261.14,19653.0,262.9089,263.2387,260.9801,260.9801,19653.0
2025-02-24 09:50:00,261.12,261.12,259.17,259.31,17909.0,260.9601,260.9601,259.0113,259.1512,17909.0
2025-02-24 10:00:00,259.5,260.03,258.85,259.81,29444.0,259.3411,259.8707,258.6915,259.6509,29444.0
2025-02-24 10:10:00,259.63,260.18,258.75,259.09,20987.0,259.471,260.0207,258.5915,258.9313,20987.0
2025-02-24 10:20:00,259.09,260.18,259.09,259.5,20439.0,258.9313,260.0207,258.9313,259.3411,20439.0
2025-02-24 10:30:00,259.38,259.55,258.9,258.97,5903.0,259.2211,259.391,258.7414,258.8114,5903.0
2025-02-24 10:40:00,258.89,258.96,258.1,258.52,7697.0,258.7314,258.8014,257.9419,258.3617,7697.0
2025-02-24 10:50:00,258.72,258.82,258.43,258.82,14053.0,258.5615,258.6615,258.2717,258.6615,14053.0
2025-02-24 11:00:00,258.73,258.92,258.5,258.59,6568.0,258.5715,258.7614,258.3417,258.4316,6568.0
2025-02-24 11:10:00,258.59,259.45,258.59,259.44,11595.0,258.4316,259.2911,258.4316,259.2811,11595.0
2025-02-24 11:20:00,259.44,260.36,259.24,260.08,13055.0,259.2811,260.2005,259.0812,259.9207,13055.0
2025-02-24 11:30:00,260.26,260.29,259.39,259.39,4860.0,260.1006,260.1306,259.2311,259.2311,4860.0
2025-02-24 11:40:00,259.43,259.81,258.99,259.46,7729.0,259.2711,259.6509,258.8314,259.3011,7729.0
2025-02-24 11:50:00,259.61,259.75,258.89,258.9,6263.0,259.451,259.5909,258.7314,258.7414,6263.0
2025-02-24 12:00:00,259.01,259.41,258.99,259.06,6546.0,258.8514,259.2511,258.8314,258.9013,6546.0
2025-02-24 12:10:00,258.95,259.64,258.83,259.61,8052.0,258.7914,259.481,258.6715,259.451,8052.0
2025-02-24 12:20:00,259.76,259.76,259.34,259.34,4047.0,259.6009,259.6009,259.1812,259.1812,4047.0
2025-02-24 12:30:00,259.31,259.46,259.14,259.39,10952.0,259.1512,259.3011,258.9813,259.2311,10952.0
2025-02-24 12:40:00,259.47,259.66,259.18,259.18,7891.0,259.3111,259.501,259.0213,259.0213,7891.0
2025-02-24 12:50:00,259.07,259.16,258.74,258.85,18367.0,258.9113,259.0013,258.5815,258.6915,18367.0
2025-02-24 13:00:00,258.79,258.89,258.48,258.88,22040.0,258.6315,258.7314,258.3217,258.7215,22040.0
2025-02-24 13:10:00,258.88,259.05,258.41,258.86,13690.0,258.7215,258.8913,258.2517,258.7015,13690.0
2025-02-24 13:20:00,258.8,258.89,258.5,258.71,9394.0,258.6415,258.7314,258.3417,258.5516,9394.0
2025-02-24 13:30:00,258.67,258.84,258.49,258.75,14739.0,258.5116,258.6815,258.3317,258.5915,14739.0
2025-02-24 13:40:00,258.76,258.76,258.4,258.53,8462.0,258.6015,258.6015,258.2417,258.3717,8462.0
2025-02-24 13:50:00,258.41,258.5,258.11,258.25,13106.0,258.2517,258.3417,257.9519,258.0918,13106.0
2025-02-24 14:00:00,258.35,258.65,258.27,258.44,11908.0,258.1918,258.4916,258.1118,258.2817,11908.0
2025-02-24 14:10:00,258.45,258.94,258.24,258.82,14823.0,258.2917,258.7814,258.0818,258.6615,14823.0
2025-02-24 14:20:00,258.83,258.93,258.6,258.73,8921.0,258.6715,258.7714,258.4416,258.5715,8921.0
2025-02-24 14:30:00,258.72,259.21,258.72,259.21,6530.0,258.5615,259.0512,258.5615,259.0512,6530.0
2025-02-24 14:40:00,259.21,259.21,258.92,259.14,6885.0,259.0512,259.0512,258.7614,258.9813,6885.0
2025-02-24 14:50:00,259.05,259.53,259.04,259.17,9503.0,258.8913,259.3711,258.8814,259.0113,9503.0
2025-02-24 15:00:00,259.18,259.19,258.77,258.98,15259.0,259.0213,259.0313,258.6115,258.8214,15259.0
2025-02-24 15:10:00,258.89,259.66,258.82,259.66,21810.0,258.7314,259.501,258.6615,259.501,21810.0
2025-02-24 15:20:00,259.62,259.67,258.87,258.87,13893.0,259.461,259.511,258.7115,258.7115,13893.0
2025-02-24 15:30:00,258.84,259.16,258.79,258.91,14163.0,258.6815,259.0013,258.6315,258.7514,14163.0
2025-02-24 15:40:00,258.93,259.42,258.68,259.35,37834.0,258.7714,259.2611,258.5216,259.1912,37834.0
2025-02-24 15:50:00,259.43,259.7,258.63,258.87,92745.0,259.2711,259.5409,258.4716,258.7115,92745.0
2025-02-25 09:30:00,259.95,259.95,257.37,257.37,23986.0,259.7908,259.7908,257.2124,257.2124,23986.0
2025-02-25 09:40:00,257.37,257.49,256.63,257.12,14249.0,257.2124,257.3323,256.4728,256.9625,14249.0
2025-02-25 09:50:00,256.79,256.81,254.95,255.83,32103.0,256.6327,256.6527,254.7939,255.6733,32103.0
2025-02-25 10:00:00,255.6,255.6,254.17,255.4,37592.0,255.4435,255.4435,254.0143,255.2436,37592.0
2025-02-25 10:10:00,255.41,255.64,254.65,254.68,20707.0,255.2536,255.4834,254.494,254.524,20707.0
2025-02-25 10:20:00,254.83,255.18,254.46,254.75,20314.0,254.6739,255.0237,254.3042,254.594,20314.0
2025-02-25 10:30:00,254.74,255.41,254.4,255.34,27242.0,254.584,255.2536,254.2442,255.1836,27242.0
2025-02-25 10:40:00,255.55,256.55,255.28,256.29,24760.0,255.3935,256.3929,255.1237,256.133,24760.0
2025-02-25 10:50:00,256.16,257.16,256.1,256.48,19259.0,256.0031,257.0025,255.9432,256.3229,19259.0
2025-02-25 11:00:00,256.48,256.6,256.08,256.22,19119.0,256.3229,256.4428,255.9232,256.0631,19119.0
2025-02-25 11:10:00,256.41,256.78,256.08,256.4,10342.0,256.253,256.6227,255.9232,256.243,10342.0
2025-02-25 11:20:00,256.4,256.51,255.92,256.03,20788.0,256.243,256.3529,255.7633,255.8732,20788.0
2025-02-25 11:30:00,256.19,256.26,255.65,256.06,12017.0,256.0331,256.1031,255.4934,255.9032,12017.0
2025-02-25 11:40:00,256.0,256.34,255.89,256.34,13083.0,255.8432,256.183,255.7333,256.183,13083.0
2025-02-25 11:50:00,256.48,257.12,256.19,256.67,10420.0,256.3229,256.9625,256.0331,256.5128,10420.0
2025-02-25 12:00:00,256.84,256.84,256.3,256.3,5164.0,256.6827,256.6827,256.143,256.143,5164.0
2025-02-25 12:10:00,256.55,256.65,256.33,256.37,8237.0,256.3929,256.4928,256.173,256.213,8237.0
2025-02-25 12:20:00,256.36,256.41,256.08,256.18,9218.0,256.203,256.253,255.9232,256.0231,9218.0
2025-02-25 12:30:00,256.26,257.02,256.25,256.99,8308.0,256.1031,256.8626,256.0931,256.8326,8308.0
2025-02-25 12:40:00,256.92,257.17,256.91,257.13,2988.0,256.7627,257.0125,256.7527,256.9725,2988.0
2025-02-25 12:50:00,257.11,258.29,257.11,258.29,7232.0,256.9525,258.1318,256.9525,258.1318,7232.0
2025-02-25 13:00:00,258.17,258.93,258.07,258.87,6736.0,258.0119,258.7714,257.9119,258.7115,6736.0
2025-02-25 13:10:00,258.79,258.79,257.87,257.99,4225.0,258.6315,258.6315,257.7121,257.832,4225.0
2025-02-25 13:20:00,257.86,258.17,257.3,257.3,4577.0,257.7021,258.0119,257.1424,257.1424,4577.0
2025-02-25 13:30:00,257.4,257.99,257.4,257.99,9853.0,257.2424,257.832,257.2424,257.832,9853.0
2025-02-25 13:40:00,258.08,258.15,257.97,258.08,2894.0,257.9219,257.9919,257.812,257.9219,2894.0
2025-02-25 13:50:00,257.98,258.16,257.66,257.92,4957.0,257.822,258.0019,257.5022,257.762,4957.0
2025-02-25 14:00:00,257.76,257.88,257.69,257.79,1502.0,257.6021,257.7221,257.5322,257.6321,1502.0
2025-02-25 14:10:00,257.79,257.8,257.01,257.25,17482.0,257.6321,257.6421,256.8526,257.0924,17482.0
2025-02-25 14:20:00,257.22,257.49,257.03,257.26,10053.0,257.0625,257.3323,256.8726,257.1024,10053.0
2025-02-25 14:30:00,257.34,258.23,257.34,258.15,8516.0,257.1824,258.0718,257.1824,257.9919,8516.0
2025-02-25 14:40:00,258.15,258.46,257.85,258.17,11276.0,257.9919,258.3017,257.6921,258.0119,11276.0
2025-02-25 14:50:00,258.29,258.43,257.99,258.14,5782.0,258.1318,258.2717,257.832,257.9819,5782.0
2025-02-25 15:00:00,258.22,258.33,257.96,258.01,8004.0,258.0619,258.1718,257.802,257.852,8004.0
2025-02-25 15:10:00,258.0,258.11,257.71,257.96,12851.0,257.842,257.9519,257.5522,257.802,12851.0
2025-02-25 15:20:00,257.88,258.46,257.88,258.12,17595.0,257.7221,258.3017,257.7221,257.9619,17595.0
2025-02-25 15:30:00,258.23,258.28,257.02,257.02,12518.0,258.0718,258.1218,256.8626,256.8626,12518.0
2025-02-25 15:40:00,257.04,257.77,256.95,257.76,26491.0,256.8826,257.6121,256.7926,257.6021,26491.0
2025-02-25 15:50:00,257.68,258.14,257.36,257.94,95245.0,257.5222,257.9819,257.2024,257.782,95245.0
2025-02-26 09:30:00,260.14,261.83,259.16,261.35,28042.0,259.9807,261.6696,259.0013,261.1899,28042.0
2025-02-26 09:40:00,261.35,261.35,260.33,260.82,28894.0,261.1899,261.1899,260.1706,260.6603,28894.0
2025-02-26 09:50:00,260.99,261.28,260.2,260.71,8442.0,260.8302,261.12,260.0406,260.5503,8442.0
2025-02-26 10:00:00,260.71,260.81,259.9,260.66,14702.0,260.5503,260.6503,259.7408,260.5004,14702.0
2025-02-26 10:10:00,260.6,261.41,260.51,261.38,17521.0,260.4404,261.2499,260.3505,261.2199,17521.0
2025-02-26 10:20:00,261.38,261.63,260.91,260.91,8399.0,261.2199,261.4698,260.7502,260.7502,8399.0
2025-02-26 10:30:00,261.13,261.78,261.13,261.53,7354.0,260.9701,261.6197,260.9701,261.3698,7354.0
2025-02-26 10:40:00,261.56,261.78,261.37,261.57,6888.0,261.3998,261.6197,261.2099,261.4098,6888.0
2025-02-26 10:50:00,261.44,262.23,261.29,262.1,12723.0,261.2799,262.0694,261.13,261.9395,12723.0
2025-02-26 11:00:00,262.19,262.41,261.7,262.04,23592.0,262.0294,262.2493,261.5397,261.8795,23592.0
2025-02-26 11:10:00,262.1,262.8,261.77,262.56,7532.0,261.9395,262.639,261.6097,262.3992,7532.0
2025-02-26 11:20:00,262.45,262.59,262.26,262.27,5574.0,262.2893,262.4292,262.0994,262.1094,5574.0
2025-02-26 11:30:00,262.4,262.4,261.65,262.26,8397.0,262.2393,262.2393,261.4898,262.0994,8397.0
2025-02-26 11:40:00,262.26,262.35,261.6,262.22,7709.0,262.0994,262.1893,261.4398,262.0594,7709.0
2025-02-26 11:50:00,262.25,262.34,261.85,261.88,6372.0,262.0894,262.1793,261.6896,261.7196,6372.0
2025-02-26 12:00:00,262.05,262.23,261.94,261.96,4960.0,261.8895,262.0694,261.7796,261.7996,4960.0
2025-02-26 12:10:00,262.03,262.37,261.8,261.91,4771.0,261.8695,262.2093,261.6397,261.7496,4771.0
2025-02-26 12:20:00,261.92,261.92,261.48,261.78,8946.0,261.7596,261.7596,261.3199,261.6197,8946.0
2025-02-26 12:30:00,261.8,261.88,261.13,261.22,8122.0,261.6397,261.7196,260.9701,261.06,8122.0
2025-02-26 12:40:00,261.08,261.3,260.92,261.16,10430.0,260.9201,261.14,260.7602,261.0001,10430.0
2025-02-26 12:50:00,261.13,261.18,260.46,260.77,72341.0,260.9701,261.02,260.3005,260.6103,72341.0
2025-02-26 13:00:00,260.74,261.04,260.41,261.04,27456.0,260.5803,260.8801,260.2505,260.8801,27456.0
2025-02-26 13:10:00,261.08,261.13,260.54,260.79,12858.0,260.9201,260.9701,260.3804,260.6303,12858.0
2025-02-26 13:20:00,261.06,261.17,260.34,260.34,10010.0,260.9001,261.01,260.1806,260.1806,10010.0
2025-02-26 13:30:00,260.43,260.92,260.32,260.62,11050.0,260.2705,260.7602,260.1606,260.4604,11050.0
2025-02-26 13:40:00,260.49,260.9,260.48,260.63,39295.0,260.3305,260.7402,260.3205,260.4704,39295.0
2025-02-26 13:50:00,260.73,260.88,260.36,260.39,28498.0,260.5703,260.7202,260.2005,260.2305,28498.0
2025-02-26 14:00:00,260.33,260.35,259.31,259.31,5992.0,260.1706,260.1905,259.1512,259.1512,5992.0
2025-02-26 14:10:00,259.41,259.94,259.31,259.94,8018.0,259.2511,259.7808,259.1512,259.7808,8018.0
2025-02-26 14:20:00,259.94,260.29,259.64,259.64,6320.0,259.7808,260.1306,259.481,259.481,6320.0
2025-02-26 14:30:00,259.64,260.12,259.61,260.12,9947.0,259.481,259.9607,259.451,259.9607,9947.0
2025-02-26 14:40:00,260.25,260.57,260.1,260.35,16657.0,260.0906,260.4104,259.9407,260.1905,16657.0
2025-02-26 14:50:00,260.35,260.37,259.86,259.88,47041.0,260.1905,260.2105,259.7009,259.7208,47041.0
2025-02-26 15:00:00,259.72,260.36,259.72,260.32,4946.0,259.5609,260.2005,259.5609,260.1606,4946.0
2025-02-26 15:10:00,260.34,260.35,259.94,260.23,10103.0,260.1806,260.1905,259.7808,260.0706,10103.0
2025-02-26 15:20:00,260.07,260.34,260.03,260.03,10295.0,259.9107,260.1806,259.8707,259.8707,10295.0
2025-02-26 15:30:00,259.89,260.11,259.74,259.75,8365.0,259.7308,259.9507,259.5809,259.5909,8365.0
2025-02-26 15:40:00,259.71,260.19,259.52,260.16,19583.0,259.5509,260.0306,259.3611,260.0007,19583.0
2025-02-26 15:50:00,260.26,260.77,259.56,260.04,128661.0,260.1006,260.6103,259.401,259.8807,128661.0
2025-02-27 09:30:00,260.96,261.62,260.01,261.56,11018.0,260.8002,261.4598,259.8508,261.3998,11018.0
2025-02-27 09:40:00,261.46,261.48,260.44,261.1,8099.0,261.2999,261.3199,260.2805,260.9401,8099.0
2025-02-27 09:50:00,261.28,261.28,259.43,259.56,11200.0,261.12,261.12,259.2711,259.401,11200.0
2025-02-27 10:00:00,259.43,261.68,258.36,261.68,14901.0,259.2711,261.5197,258.2018,261.5197,14901.0
2025-02-27 10:10:00,261.68,263.39,261.68,263.19,9585.0,261.5197,263.2287,261.5197,263.0288,9585.0
2025-02-27 10:20:00,263.18,263.42,262.67,262.94,26592.0,263.0188,263.2587,262.5091,262.779,26592.0
2025-02-27 10:30:00,262.83,263.6,262.54,263.23,14755.0,262.669,263.4386,262.3792,263.0688,14755.0
2025-02-27 10:40:00,263.22,263.62,263.01,263.41,12060.0,263.0588,263.4585,262.8489,263.2487,12060.0
2025-02-27 10:50:00,263.35,263.57,262.85,262.87,20354.0,263.1887,263.4086,262.689,262.709,20354.0
2025-02-27 11:00:00,262.91,263.25,262.57,262.62,18921.0,262.749,263.0888,262.4092,262.4592,18921.0
2025-02-27 11:10:00,262.71,262.98,262.6,262.81,14395.0,262.5491,262.8189,262.4392,262.649,14395.0
2025-02-27 11:20:00,262.82,262.97,262.02,262.04,10361.0,262.659,262.8089,261.8595,261.8795,10361.0
2025-02-27 11:30:00,261.87,262.17,261.75,261.75,9003.0,261.7096,262.0094,261.5897,261.5897,9003.0
2025-02-27 11:40:00,261.79,261.79,261.12,261.4,4206.0,261.6297,261.6297,260.9601,261.2399,4206.0
2025-02-27 11:50:00,261.51,261.63,261.36,261.54,9282.0,261.3498,261.4698,261.1999,261.3798,9282.0
2025-02-27 12:00:00,261.54,261.84,261.39,261.63,11399.0,261.3798,261.6796,261.2299,261.4698,11399.0
2025-02-27 12:10:00,261.56,261.65,261.35,261.38,13169.0,261.3998,261.4898,261.1899,261.2199,13169.0
2025-02-27 12:20:00,261.36,262.02,261.29,262.01,15877.0,261.1999,261.8595,261.13,261.8495,15877.0
2025-02-27 12:30:00,262.15,262.7,262.14,262.46,30128.0,261.9894,262.5391,261.9795,262.2993,30128.0
2025-02-27 12:40:00,262.3,262.69,262.02,262.66,12453.0,262.1394,262.5291,261.8595,262.4991,12453.0
2025-02-27 12:50:00,262.74,262.75,262.21,262.36,8000.0,262.5791,262.5891,262.0494,262.1993,8000.0
2025-02-27 13:00:00,262.41,262.7,262.2,262.37,15128.0,262.2493,262.5391,262.0394,262.2093,15128.0
2025-02-27 13:10:00,262.3,262.66,262.26,262.44,6766.0,262.1394,262.4991,262.0994,262.2793,6766.0
2025-02-27 13:20:00,262.36,262.57,262.3,262.3,6321.0,262.1993,262.4092,262.1394,262.1394,6321.0
2025-02-27 13:30:00,262.43,262.86,262.34,262.76,5924.0,262.2693,262.699,262.1793,262.5991,5924.0
2025-02-27 13:40:00,262.76,262.77,262.36,262.4,7685.0,262.5991,262.6091,262.1993,262.2393,7685.0
2025-02-27 13:50:00,262.48,262.76,262.29,262.46,6952.0,262.3192,262.5991,262.1294,262.2993,6952.0
2025-02-27 14:00:00,262.29,262.62,262.17,262.17,6018.0,262.1294,262.4592,262.0094,262.0094,6018.0
2025-02-27 14:10:00,262.31,262.31,261.73,262.0,7430.0,262.1493,262.1493,261.5697,261.8395,7430.0
2025-02-27 14:20:00,262.13,262.29,261.33,261.34,9469.0,261.9695,262.1294,261.1699,261.1799,9469.0
2025-02-27 14:30:00,261.28,261.29,259.98,259.98,13950.0,261.12,261.13,259.8208,259.8208,13950.0
2025-02-27 14:40:00,259.92,260.38,259.42,260.23,9954.0,259.7608,260.2205,259.2611,260.0706,9954.0
2025-02-27 14:50:00,260.2,260.44,260.05,260.2,7899.0,260.0406,260.2805,259.8907,260.0406,7899.0
2025-02-27 15:00:00,260.2,260.21,259.27,259.4,10952.0,260.0406,260.0506,259.1112,259.2411,10952.0
2025-02-27 15:10:00,259.42,259.64,259.06,259.32,8680.0,259.2611,259.481,258.9013,259.1612,8680.0
2025-02-27 15:20:00,259.25,259.82,259.1,259.14,10742.0,259.0912,259.6609,258.9413,258.9813,10742.0
2025-02-27 15:30:00,259.11,259.9,259.11,259.62,9627.0,258.9513,259.7408,258.9513,259.461,9627.0
2025-02-27 15:40:00,259.59,259.78,259.45,259.78,16774.0,259.431,259.6209,259.2911,259.6209,16774.0
2025-02-27 15:50:00,259.66,259.77,258.84,259.11,78046.0,259.501,259.6109,258.6815,258.9513,78046.0
2025-02-28 09:30:00,260.18,261.63,259.95,261.63,29500.0,260.0207,261.4698,259.7908,261.4698,29500.0
2025-02-28 09:40:00,261.65,261.71,260.7,261.01,6655.0,261.4898,261.5497,260.5403,260.8501,6655.0
2025-02-28 09:50:00,260.89,261.77,260.88,261.7,6202.0,260.7302,261.6097,260.7202,261.5397,6202.0
2025-02-28 10:00:00,261.7,262.28,261.49,262.05,10357.0,261.5397,262.1194,261.3299,261.8895,10357.0
2025-02-28 10:10:00,262.17,262.29,261.73,262.28,31039.0,262.0094,262.1294,261.5697,262.1194,31039.0
2025-02-28 10:20:00,262.06,262.41,261.94,262.28,14415.0,261.8995,262.2493,261.7796,262.1194,14415.0
2025-02-28 10:30:00,262.28,262.66,262.0,262.3,15359.0,262.1194,262.4991,261.8395,262.1394,15359.0
2025-02-28 10:40:00,262.5,262.56,262.13,262.47,6921.0,262.3392,262.3992,261.9695,262.3093,6921.0
2025-02-28 10:50:00,262.67,263.21,262.6,262.98,3953.0,262.5091,263.0488,262.4392,262.8189,3953.0
2025-02-28 11:00:00,262.98,263.19,262.69,262.74,11882.0,262.8189,263.0288,262.5291,262.5791,11882.0
2025-02-28 11:10:00,262.84,262.84,262.24,262.59,24656.0,262.679,262.679,262.0794,262.4292,24656.0
2025-02-28 11:20:00,262.83,262.86,262.02,262.38,7798.0,262.669,262.699,261.8595,262.2193,7798.0
2025-02-28 11:30:00,262.05,262.78,262.04,262.56,11770.0,261.8895,262.6191,261.8795,262.3992,11770.0
2025-02-28 11:40:00,262.54,263.0,262.53,263.0,4398.0,262.3792,262.8389,262.3692,262.8389,4398.0
2025-02-28 11:50:00,263.0,263.15,262.52,262.61,12738.0,262.8389,262.9888,262.3592,262.4492,12738.0
2025-02-28 12:00:00,262.55,262.55,262.1,262.11,19926.0,262.3892,262.3892,261.9395,261.9495,19926.0
2025-02-28 12:10:00,262.11,262.66,262.1,262.62,8512.0,261.9495,262.4991,261.9395,262.4592,8512.0
2025-02-28 12:20:00,262.5,262.66,261.98,262.31,10746.0,262.3392,262.4991,261.8196,262.1493,10746.0
2025-02-28 12:30:00,262.19,262.26,262.02,262.11,4440.0,262.0294,262.0994,261.8595,261.9495,4440.0
2025-02-28 12:40:00,262.24,262.54,261.57,261.66,79009.0,262.0794,262.3792,261.4098,261.4997,79009.0
2025-02-28 12:50:00,261.65,262.49,261.62,261.86,18931.0,261.4898,262.3292,261.4598,261.6996,18931.0
2025-02-28 13:00:00,261.66,261.89,261.05,261.28,20251.0,261.4997,261.7296,260.8901,261.12,20251.0
2025-02-28 13:10:00,261.19,261.34,260.14,260.14,13101.0,261.03,261.1799,259.9807,259.9807,13101.0
2025-02-28 13:20:00,260.25,260.74,260.14,260.73,3400.0,260.0906,260.5803,259.9807,260.5703,3400.0
2025-02-28 13:30:00,260.92,261.91,260.77,261.91,4476.0,260.7602,261.7496,260.6103,261.7496,4476.0
2025-02-28 13:40:00,261.84,261.88,261.46,261.87,11005.0,261.6796,261.7196,261.2999,261.7096,11005.0
2025-02-28 13:50:00,261.87,262.0,261.3,261.34,9334.0,261.7096,261.8395,261.14,261.1799,9334.0
2025-02-28 14:00:00,261.25,261.41,260.88,260.95,7956.0,261.09,261.2499,260.7202,260.7902,7956.0
2025-02-28 14:10:00,260.99,261.27,260.76,261.19,3992.0,260.8302,261.11,260.6003,261.03,3992.0
2025-02-28 14:20:00,261.22,261.37,260.79,261.21,5408.0,261.06,261.2099,260.6303,261.05,5408.0
2025-02-28 14:30:00,261.21,262.38,261.21,262.17,4967.0,261.05,262.2193,261.05,262.0094,4967.0
2025-02-28 14:40:00,262.17,262.44,261.9,262.41,6582.0,262.0094,262.2793,261.7396,262.2493,6582.0
2025-02-28 14:50:00,262.25,262.98,262.25,262.98,27443.0,262.0894,262.8189,262.0894,262.8189,27443.0
2025-02-28 15:00:00,262.89,263.43,262.82,263.41,19011.0,262.729,263.2687,262.659,263.2487,19011.0
2025-02-28 15:10:00,263.43,263.57,262.82,262.82,22991.0,263.2687,263.4086,262.659,262.659,22991.0
2025-02-28 15:20:00,262.74,263.36,262.62,263.24,11458.0,262.5791,263.1987,262.4592,263.0788,11458.0
2025-02-28 15:30:00,263.24,263.38,262.78,263.19,18967.0,263.0788,263.2187,262.6191,263.0288,18967.0
2025-02-28 15:40:00,263.2,263.93,263.19,263.55,32266.0,263.0388,263.7684,263.0288,263.3886,32266.0
2025-02-28 15:50:00,263.6,265.26,263.39,264.85,148957.0,263.4386,265.0975,263.2287,264.6878,148957.0
2025-03-03 09:30:00,264.9,267.48,264.9,266.88,25369.0,264.7378,267.3162,264.7378,266.7166,25369.0
2025-03-03 09:40:00,267.06,267.28,266.5,267.22,14241.0,266.8964,267.1163,266.3368,267.0563,14241.0
2025-03-03 09:50:00,267.16,267.46,265.97,265.98,15042.0,266.9964,267.2962,265.8071,265.8171,15042.0
2025-03-03 10:00:00,266.13,266.91,265.18,266.26,9701.0,265.967,266.7465,265.0176,266.0969,9701.0
2025-03-03 10:10:00,266.06,267.0,266.06,266.49,7727.0,265.8971,266.8365,265.8971,266.3268,7727.0
2025-03-03 10:20:00,266.66,266.76,266.4,266.76,7168.0,266.4967,266.5966,266.2368,266.5966,7168.0
2025-03-03 10:30:00,267.03,267.16,266.57,266.95,8806.0,266.8665,266.9964,266.4067,266.7865,8806.0
2025-03-03 10:40:00,266.76,267.89,266.76,267.17,5388.0,266.5966,267.7259,266.5966,267.0064,5388.0
2025-03-03 10:50:00,266.98,267.18,266.44,266.48,6848.0,266.8165,267.0164,266.2768,266.3168,6848.0
2025-03-03 11:00:00,266.7,267.13,266.69,266.74,5956.0,266.5367,266.9664,266.5267,266.5766,5956.0
2025-03-03 11:10:00,266.93,267.16,266.67,266.94,10124.0,266.7665,266.9964,266.5067,266.7765,10124.0
2025-03-03 11:20:00,267.1,267.1,265.91,266.05,12729.0,266.9364,266.9364,265.7471,265.8871,12729.0
2025-03-03 11:30:00,266.12,266.24,265.68,265.68,5728.0,265.957,266.0769,265.5173,265.5173,5728.0
2025-03-03 11:40:00,265.68,265.75,265.18,265.67,6686.0,265.5173,265.5872,265.0176,265.5073,6686.0
2025-03-03 11:50:00,265.75,266.25,265.75,266.25,4839.0,265.5872,266.0869,265.5872,266.0869,4839.0
2025-03-03 12:00:00,266.22,266.74,266.11,266.47,10258.0,266.057,266.5766,265.947,266.3068,10258.0
2025-03-03 12:10:00,266.55,266.98,266.37,266.91,13789.0,266.3868,266.8165,266.2069,266.7465,13789.0
2025-03-03 12:20:00,267.03,267.09,266.75,266.88,5386.0,266.8665,266.9264,266.5866,266.7166,5386.0
2025-03-03 12:30:00,266.99,267.01,266.68,266.89,3659.0,266.8265,266.8465,266.5167,266.7265,3659.0
2025-03-03 12:40:00,266.91,267.1,266.51,266.9,8188.0,266.7465,266.9364,266.3468,266.7365,8188.0
2025-03-03 12:50:00,266.96,267.11,266.29,266.55,8694.0,266.7965,266.9464,266.1269,266.3868,8694.0
2025-03-03 13:00:00,266.5,266.5,265.84,265.92,6306.0,266.3368,266.3368,265.6772,265.7571,6306.0
2025-03-03 13:10:00,265.74,266.27,265.74,266.01,8806.0,265.5772,266.1069,265.5772,265.8471,8806.0
2025-03-03 13:20:00,265.98,266.13,265.14,265.25,8506.0,265.8171,265.967,264.9776,265.0875,8506.0
2025-03-03 13:30:00,265.25,265.28,264.67,264.82,6175.0,265.0875,265.1175,264.5079,264.6578,6175.0
2025-03-03 13:40:00,264.75,265.82,264.75,265.47,12711.0,264.5879,265.6572,264.5879,265.3074,12711.0
2025-03-03 13:50:00,265.63,265.82,265.36,265.82,3106.0,265.4673,265.6572,265.1975,265.6572,3106.0
2025-03-03 14:00:00,265.71,266.01,265.58,265.9,5255.0,265.5473,265.8471,265.4173,265.7372,5255.0
2025-03-03 14:10:00,265.87,265.99,265.34,265.53,8645.0,265.7072,265.8271,265.1775,265.3674,8645.0
2025-03-03 14:20:00,265.5,265.58,264.88,264.88,23208.0,265.3374,265.4173,264.7178,264.7178,23208.0
2025-03-03 14:30:00,265.17,265.65,265.08,265.32,7926.0,265.0076,265.4873,264.9177,265.1575,7926.0
2025-03-03 14:40:00,265.57,265.76,265.25,265.32,5997.0,265.4074,265.5972,265.0875,265.1575,5997.0
2025-03-03 14:50:00,265.4,265.47,264.26,264.47,11377.0,265.2375,265.3074,264.0982,264.308,11377.0
2025-03-03 15:00:00,264.19,264.23,263.06,263.27,11359.0,264.0282,264.0682,262.8989,263.1088,11359.0
2025-03-03 15:10:00,263.37,263.37,262.71,262.97,11115.0,263.2087,263.2087,262.5491,262.8089,11115.0
2025-03-03 15:20:00,262.93,262.94,262.0,262.17,14378.0,262.769,262.779,261.8395,262.0094,14378.0
2025-03-03 15:30:00,262.32,262.76,261.75,261.75,20480.0,262.1593,262.5991,261.5897,261.5897,20480.0
2025-03-03 15:40:00,261.88,262.71,260.98,262.71,34896.0,261.7196,262.5491,260.8202,262.5491,34896.0
2025-03-03 15:50:00,262.82,263.76,262.75,263.69,103655.0,262.659,263.5985,262.5891,263.5285,103655.0
2025-03-04 09:30:00,259.69,260.16,256.02,257.65,101381.0,259.531,260.0007,255.8632,257.4922,101381.0
2025-03-04 09:40:00,257.43,257.72,255.86,256.11,43550.0,257.2723,257.5622,255.7033,255.9531,43550.0
2025-03-04 09:50:00,256.0,256.98,255.87,256.21,32182.0,255.8432,256.8226,255.7133,256.0531,32182.0
2025-03-04 10:00:00,255.94,258.78,255.59,256.9,22119.0,255.7833,258.6215,255.4335,256.7427,22119.0
2025-03-04 10:10:00,256.86,258.19,256.81,257.17,40356.0,256.7027,258.0319,256.6527,257.0125,40356.0
2025-03-04 10:20:00,257.05,258.48,256.34,258.03,49853.0,256.8926,258.3217,256.183,257.872,49853.0
2025-03-04 10:30:00,257.91,259.08,257.86,258.7,19098.0,257.752,258.9213,257.7021,258.5416,19098.0
2025-03-04 10:40:00,258.92,259.51,258.54,259.06,27641.0,258.7614,259.3511,258.3817,258.9013,27641.0
2025-03-04 10:50:00,259.07,259.07,258.16,258.43,15920.0,258.9113,258.9113,258.0019,258.2717,15920.0
2025-03-04 11:00:00,258.11,258.39,257.56,257.63,34819.0,257.9519,258.2318,257.4023,257.4722,34819.0
2025-03-04 11:10:00,257.85,259.19,257.69,258.59,9528.0,257.6921,259.0313,257.5322,258.4316,9528.0
2025-03-04 11:20:00,258.6,258.79,258.12,258.54,11789.0,258.4416,258.6315,257.9619,258.3817,11789.0
2025-03-04 11:30:00,258.55,259.06,258.32,258.57,24116.0,258.3917,258.9013,258.1618,258.4116,24116.0
2025-03-04 11:40:00,258.9,259.76,258.82,259.45,6355.0,258.7414,259.6009,258.6615,259.2911,6355.0
2025-03-04 11:50:00,259.57,259.68,259.1,259.29,5336.0,259.411,259.521,258.9413,259.1312,5336.0
2025-03-04 12:00:00,259.47,259.47,258.68,258.69,6748.0,259.3111,259.3111,258.5216,258.5316,6748.0
2025-03-04 12:10:00,258.68,259.43,258.68,259.43,33845.0,258.5216,259.2711,258.5216,259.2711,33845.0
2025-03-04 12:20:00,259.43,259.93,259.2,259.76,10889.0,259.2711,259.7708,259.0413,259.6009,10889.0
2025-03-04 12:30:00,259.76,260.15,259.35,260.09,18157.0,259.6009,259.9907,259.1912,259.9307,18157.0
2025-03-04 12:40:00,259.87,260.2,259.48,259.87,5703.0,259.7108,260.0406,259.3211,259.7108,5703.0
2025-03-04 12:50:00,259.74,259.74,259.32,259.41,9103.0,259.5809,259.5809,259.1612,259.2511,9103.0
2025-03-04 13:00:00,259.41,260.01,259.12,260.0,10292.0,259.2511,259.8508,258.9613,259.8408,10292.0
2025-03-04 13:10:00,259.96,260.26,259.71,259.91,11884.0,259.8008,260.1006,259.5509,259.7508,11884.0
2025-03-04 13:20:00,259.92,259.96,259.34,259.54,9025.0,259.7608,259.8008,259.1812,259.381,9025.0
2025-03-04 13:30:00,259.44,260.13,259.32,260.13,10929.0,259.2811,259.9707,259.1612,259.9707,10929.0
2025-03-04 13:40:00,260.19,260.7,260.01,260.34,9583.0,260.0306,260.5403,259.8508,260.1806,9583.0
2025-03-04 13:50:00,260.35,261.04,260.17,260.81,16928.0,260.1905,260.8801,260.0107,260.6503,16928.0
2025-03-04 14:00:00,260.81,262.08,260.81,261.96,10558.0,260.6503,261.9195,260.6503,261.7996,10558.0
2025-03-04 14:10:00,262.02,262.32,261.8,262.15,10129.0,261.8595,262.1593,261.6397,261.9894,10129.0
2025-03-04 14:20:00,262.26,262.62,261.95,262.0,34828.0,262.0994,262.4592,261.7896,261.8395,34828.0
2025-03-04 14:30:00,261.97,261.97,261.42,261.77,4642.0,261.8096,261.8096,261.2599,261.6097,4642.0
2025-03-04 14:40:00,261.92,262.3,261.62,261.89,14239.0,261.7596,262.1394,261.4598,261.7296,14239.0
2025-03-04 14:50:00,262.0,262.71,261.9,262.64,12891.0,261.8395,262.5491,261.7396,262.4791,12891.0
2025-03-04 15:00:00,262.41,262.81,262.05,262.06,13908.0,262.2493,262.649,261.8895,261.8995,13908.0
2025-03-04 15:10:00,262.16,262.23,261.69,262.23,12162.0,261.9994,262.0694,261.5297,262.0694,12162.0
2025-03-04 15:20:00,262.23,262.8,262.22,262.45,36027.0,262.0694,262.639,262.0594,262.2893,36027.0
2025-03-04 15:30:00,262.31,262.32,260.57,260.94,24408.0,262.1493,262.1593,260.4104,260.7802,24408.0
2025-03-04 15:40:00,260.84,261.35,260.37,260.66,22819.0,260.6802,261.1899,260.2105,260.5004,22819.0
2025-03-04 15:50:00,260.52,260.6,259.45,259.59,114395.0,260.3604,260.4404,259.2911,259.431,114395.0
2025-03-05 09:30:00,259.55,260.39,257.75,259.3,28824.0,259.391,260.2305,257.5921,259.1412,28824.0
2025-03-05 09:40:00,259.19,259.7,258.55,258.69,15271.0,259.0313,259.5409,258.3917,258.5316,15271.0
2025-03-05 09:50:00,258.75,259.07,257.41,257.68,10762.0,258.5915,258.9113,257.2524,257.5222,10762.0
2025-03-05 10:00:00,257.89,259.73,257.74,259.4,18659.0,257.7321,259.5709,257.5821,259.2411,18659.0
2025-03-05 10:10:00,259.32,259.53,258.19,258.29,5599.0,259.1612,259.3711,258.0319,258.1318,5599.0
2025-03-05 10:20:00,258.29,258.29,257.41,257.47,13196.0,258.1318,258.1318,257.2524,257.3123,13196.0
2025-03-05 10:30:00,257.52,258.38,257.34,258.37,14925.0,257.3623,258.2218,257.1824,258.2118,14925.0
2025-03-05 10:40:00,258.16,258.28,257.52,257.6,27470.0,258.0019,258.1218,257.3623,257.4422,27470.0
2025-03-05 10:50:00,257.94,258.36,257.82,257.94,10273.0,257.782,258.2018,257.6621,257.782,10273.0
2025-03-05 11:00:00,258.08,258.1,257.51,257.7,18661.0,257.9219,257.9419,257.3523,257.5422,18661.0
2025-03-05 11:10:00,257.62,257.69,256.96,257.1,9255.0,257.4622,257.5322,256.8026,256.9425,9255.0
2025-03-05 11:20:00,257.23,257.39,256.53,256.89,5857.0,257.0725,257.2324,256.3729,256.7327,5857.0
2025-03-05 11:30:00,256.6,256.79,256.33,256.61,11538.0,256.4428,256.6327,256.173,256.4528,11538.0
2025-03-05 11:40:00,256.51,256.52,255.94,256.18,14688.0,256.3529,256.3629,255.7833,256.0231,14688.0
2025-03-05 11:50:00,256.17,256.89,255.72,256.73,9666.0,256.0131,256.7327,255.5634,256.5728,9666.0
2025-03-05 12:00:00,256.6,257.49,256.44,256.46,6300.0,256.4428,257.3323,256.2829,256.3029,6300.0
2025-03-05 12:10:00,256.63,257.23,256.42,257.2,17876.0,256.4728,257.0725,256.263,257.0425,17876.0
2025-03-05 12:20:00,257.12,257.64,256.99,257.63,11434.0,256.9625,257.4822,256.8326,257.4722,11434.0
2025-03-05 12:30:00,257.86,258.97,257.81,258.97,15836.0,257.7021,258.8114,257.6521,258.8114,15836.0
2025-03-05 12:40:00,258.87,259.38,258.15,258.86,16648.0,258.7115,259.2211,257.9919,258.7015,16648.0
2025-03-05 12:50:00,258.88,259.47,258.88,259.3,4451.0,258.7215,259.3111,258.7215,259.1412,4451.0
2025-03-05 13:00:00,259.26,260.03,258.75,258.91,13282.0,259.1012,259.8707,258.5915,258.7514,13282.0
2025-03-05 13:10:00,258.92,259.35,258.83,259.35,9224.0,258.7614,259.1912,258.6715,259.1912,9224.0
2025-03-05 13:20:00,259.39,259.39,259.07,259.17,6981.0,259.2311,259.2311,258.9113,259.0113,6981.0
2025-03-05 13:30:00,259.17,259.21,258.45,258.54,12407.0,259.0113,259.0512,258.2917,258.3817,12407.0
2025-03-05 13:40:00,258.32,258.34,257.61,258.31,6885.0,258.1618,258.1818,257.4522,258.1518,6885.0
2025-03-05 13:50:00,258.18,258.94,258.16,258.93,17253.0,258.0219,258.7814,258.0019,258.7714,17253.0
2025-03-05 14:00:00,258.85,260.31,258.84,260.31,14618.0,258.6915,260.1506,258.6815,260.1506,14618.0
2025-03-05 14:10:00,260.17,260.74,259.78,259.78,22234.0,260.0107,260.5803,259.6209,259.6209,22234.0
2025-03-05 14:20:00,259.61,259.75,259.2,259.2,10050.0,259.451,259.5909,259.0413,259.0413,10050.0
2025-03-05 14:30:00,259.28,259.5,258.77,259.36,6698.0,259.1212,259.3411,258.6115,259.2012,6698.0
2025-03-05 14:40:00,259.27,259.66,259.0,259.66,4181.0,259.1112,259.501,258.8414,259.501,4181.0
2025-03-05 14:50:00,259.66,259.78,259.14,259.19,4553.0,259.501,259.6209,258.9813,259.0313,4553.0
2025-03-05 15:00:00,259.15,259.74,259.14,259.56,9325.0,258.9913,259.5809,258.9813,259.401,9325.0
2025-03-05 15:10:00,259.51,259.69,258.71,258.92,5237.0,259.3511,259.531,258.5516,258.7614,5237.0
2025-03-05 15:20:00,259.03,259.36,258.65,259.36,10098.0,258.8714,259.2012,258.4916,259.2012,10098.0
2025-03-05 15:30:00,259.19,259.35,258.89,258.97,7490.0,259.0313,259.1912,258.7314,258.8114,7490.0
2025-03-05 15:40:00,258.92,259.31,258.83,259.26,24784.0,258.7614,259.1512,258.6715,259.1012,24784.0
2025-03-05 15:50:00,259.12,259.72,258.66,259.49,114506.0,258.9613,259.5609,258.5016,259.3311,114506.0
2025-03-06 09:30:00,255.08,256.22,252.59,252.91,42187.0,254.9238,256.0631,252.4353,252.7551,42187.0
2025-03-06 09:40:00,253.21,253.36,251.97,252.88,20568.0,253.0549,253.2048,251.8157,252.7251,20568.0
2025-03-06 09:50:00,253.09,254.01,252.44,252.78,45111.0,252.935,253.8544,252.2854,252.6252,45111.0
2025-03-06 10:00:00,252.82,254.37,252.34,253.95,39416.0,252.6652,254.2142,252.1855,253.7945,39416.0
2025-03-06 10:10:00,253.99,255.12,253.99,255.08,18843.0,253.8344,254.9638,253.8344,254.9238,18843.0
2025-03-06 10:20:00,254.93,255.22,254.08,255.04,15206.0,254.7739,255.0637,253.9244,254.8838,15206.0
2025-03-06 10:30:00,255.04,255.96,254.73,255.96,11085.0,254.8838,255.8032,254.574,255.8032,11085.0
2025-03-06 10:40:00,255.77,256.09,255.32,255.58,15541.0,255.6134,255.9332,255.1636,255.4235,15541.0
2025-03-06 10:50:00,255.38,255.5,254.87,255.48,11219.0,255.2236,255.3435,254.7139,255.3235,11219.0
2025-03-06 11:00:00,255.59,255.69,255.01,255.34,6291.0,255.4335,255.5334,254.8538,255.1836,6291.0
2025-03-06 11:10:00,255.44,255.57,254.91,255.05,9998.0,255.2836,255.4135,254.7539,254.8938,9998.0
2025-03-06 11:20:00,255.02,255.04,254.44,255.02,27786.0,254.8638,254.8838,254.2842,254.8638,27786.0
2025-03-06 11:30:00,255.28,255.52,254.49,254.5,6190.0,255.1237,255.3635,254.3341,254.3441,6190.0
2025-03-06 11:40:00,254.45,254.78,254.13,254.13,5310.0,254.2942,254.624,253.9744,253.9744,5310.0
2025-03-06 11:50:00,254.08,254.08,253.39,253.49,14515.0,253.9244,253.9244,253.2348,253.3348,14515.0
2025-03-06 12:00:00,253.35,253.55,252.41,252.79,7513.0,253.1948,253.3947,252.2554,252.6352,7513.0
2025-03-06 12:10:00,252.68,253.09,252.5,252.92,4067.0,252.5252,252.935,252.3454,252.7651,4067.0
2025-03-06 12:20:00,253.06,253.27,251.9,251.9,22388.0,252.905,253.1149,251.7457,251.7457,22388.0
2025-03-06 12:30:00,252.08,252.41,251.78,252.0,8199.0,251.9256,252.2554,251.6258,251.8457,8199.0
2025-03-06 12:40:00,252.0,252.13,250.98,250.98,15905.0,251.8457,251.9756,250.8263,250.8263,15905.0
2025-03-06 12:50:00,251.04,252.33,250.87,252.03,39721.0,250.8863,252.1755,250.7164,251.8756,39721.0
2025-03-06 13:00:00,251.97,252.74,251.97,252.74,27401.0,251.8157,252.5852,251.8157,252.5852,27401.0
2025-03-06 13:10:00,252.79,253.24,252.33,252.99,12102.0,252.6352,253.0849,252.1755,252.8351,12102.0
2025-03-06 13:20:00,252.91,253.4,252.22,252.22,18681.0,252.7551,253.2448,252.0655,252.0655,18681.0
2025-03-06 13:30:00,252.19,252.51,251.81,252.26,16124.0,252.0355,252.3554,251.6558,252.1055,16124.0
2025-03-06 13:40:00,252.15,252.37,251.49,252.22,22195.0,251.9956,252.2154,251.336,252.0655,22195.0
2025-03-06 13:50:00,252.37,252.74,252.06,252.21,11542.0,252.2154,252.5852,251.9056,252.0555,11542.0
2025-03-06 14:00:00,252.21,252.31,251.74,251.91,14725.0,252.0555,252.1555,251.5858,251.7557,14725.0
2025-03-06 14:10:00,252.02,252.32,251.49,251.61,16148.0,251.8657,252.1655,251.336,251.4559,16148.0
2025-03-06 14:20:00,251.54,251.63,251.01,251.2,28299.0,251.3859,251.4759,250.8563,251.0462,28299.0
2025-03-06 14:30:00,251.2,251.32,250.85,251.17,13376.0,251.0462,251.1661,250.6964,251.0162,13376.0
2025-03-06 14:40:00,251.17,252.71,251.0,252.66,17207.0,251.0162,252.5552,250.8463,252.5053,17207.0
2025-03-06 14:50:00,252.66,253.14,251.37,251.45,41960.0,252.5053,252.985,251.216,251.296,41960.0
2025-03-06 15:00:00,251.38,251.83,251.22,251.56,16376.0,251.226,251.6758,251.0661,251.4059,16376.0
2025-03-06 15:10:00,251.58,252.11,251.36,252.04,14835.0,251.4259,251.9556,251.2061,251.8856,14835.0
2025-03-06 15:20:00,252.05,252.21,250.88,251.6,16175.0,251.8956,252.0555,250.7263,251.4459,16175.0
2025-03-06 15:30:00,251.63,252.39,251.33,251.34,30915.0,251.4759,252.2354,251.1761,251.1861,30915.0
2025-03-06 15:40:00,251.27,251.51,250.63,251.51,50764.0,251.1161,251.356,250.4765,251.356,50764.0
2025-03-06 15:50:00,251.53,251.57,250.77,251.19,129041.0,251.376,251.4159,250.6164,251.0362,129041.0
2025-03-07 09:30:00,250.11,250.11,246.5,246.5,27914.0,249.9568,249.9568,246.349,246.349,27914.0
2025-03-07 09:40:00,246.4,248.23,246.19,247.59,41323.0,246.2491,248.078,246.0392,247.4384,41323.0
2025-03-07 09:50:00,247.59,248.59,247.23,247.59,15726.0,247.4384,248.4378,247.0786,247.4384,15726.0
2025-03-07 10:00:00,247.69,248.39,246.95,248.0,35481.0,247.5383,248.2379,246.7988,247.8481,35481.0
2025-03-07 10:10:00,248.0,248.1,244.06,244.06,31902.0,247.8481,247.9481,243.9105,243.9105,31902.0
2025-03-07 10:20:00,244.27,245.15,243.92,244.84,49155.0,244.1204,244.9999,243.7706,244.69,49155.0
2025-03-07 10:30:00,244.84,244.84,243.11,243.26,46946.0,244.69,244.69,242.9611,243.111,46946.0
2025-03-07 10:40:00,243.21,246.35,243.09,246.35,29428.0,243.061,246.1991,242.9411,246.1991,29428.0
2025-03-07 10:50:00,246.28,246.29,245.39,245.65,16486.0,246.1292,246.1392,245.2397,245.4996,16486.0
2025-03-07 11:00:00,245.8,247.03,245.72,246.73,15701.0,245.6495,246.8787,245.5695,246.5789,15701.0
2025-03-07 11:10:00,246.62,246.76,246.0,246.02,11167.0,246.469,246.6089,245.8493,245.8693,11167.0
2025-03-07 11:20:00,245.97,246.25,244.39,244.61,28889.0,245.8194,246.0992,244.2403,244.4602,28889.0
2025-03-07 11:30:00,244.6,244.7,243.37,243.46,32316.0,244.4502,244.5501,243.2209,243.3109,32316.0
2025-03-07 11:40:00,243.42,243.67,242.89,243.06,36032.0,243.2709,243.5208,242.7412,242.9111,36032.0
2025-03-07 11:50:00,243.16,243.28,242.63,243.16,45665.0,243.0111,243.131,242.4814,243.0111,45665.0
2025-03-07 12:00:00,243.22,243.58,242.67,242.96,57863.0,243.071,243.4308,242.5214,242.8112,57863.0
2025-03-07 12:10:00,243.05,243.63,242.54,242.62,26441.0,242.9011,243.4808,242.3915,242.4714,26441.0
2025-03-07 12:20:00,242.54,243.33,242.22,242.91,46368.0,242.3915,243.181,242.0717,242.7612,46368.0
2025-03-07 12:30:00,242.91,243.77,242.68,243.49,38035.0,242.7612,243.6207,242.5314,243.3409,38035.0
2025-03-07 12:40:00,243.45,244.81,243.31,244.59,57334.0,243.3009,244.6601,243.161,244.4402,57334.0
2025-03-07 12:50:00,244.69,245.3,243.69,243.93,19466.0,244.5401,245.1498,243.5408,243.7806,19466.0
2025-03-07 13:00:00,243.95,245.79,243.94,245.32,21254.0,243.8006,245.6395,243.7906,245.1698,21254.0
2025-03-07 13:10:00,245.3,245.92,245.21,245.77,57269.0,245.1498,245.7694,245.0598,245.6195,57269.0
2025-03-07 13:20:00,245.64,245.91,244.99,245.0,26400.0,245.4896,245.7594,244.84,244.85,26400.0
2025-03-07 13:30:00,245.09,246.15,245.05,246.12,17222.0,244.9399,245.9992,244.8999,245.9693,17222.0
2025-03-07 13:40:00,246.26,247.06,246.23,246.65,20010.0,246.1092,246.9087,246.0792,246.4989,20010.0
2025-03-07 13:50:00,246.54,247.05,246.49,246.93,10941.0,246.389,246.8987,246.339,246.7788,10941.0
2025-03-07 14:00:00,246.93,247.42,246.39,246.45,15296.0,246.7788,247.2685,246.2391,246.2991,15296.0
2025-03-07 14:10:00,246.44,247.22,246.4,247.11,16843.0,246.2891,247.0686,246.2491,246.9587,16843.0
2025-03-07 14:20:00,247.18,247.74,247.05,247.49,23407.0,247.0286,247.5883,246.8987,247.3384,23407.0
2025-03-07 14:30:00,247.43,247.71,247.12,247.5,12847.0,247.2785,247.5583,246.9687,247.3484,12847.0
2025-03-07 14:40:00,247.75,247.76,247.35,247.35,9919.0,247.5983,247.6083,247.1985,247.1985,9919.0
2025-03-07 14:50:00,247.36,247.72,247.36,247.46,11384.0,247.2085,247.5683,247.2085,247.3084,11384.0
2025-03-07 15:00:00,247.49,247.85,247.04,247.8,12267.0,247.3384,247.6982,246.8887,247.6482,12267.0
2025-03-07 15:10:00,247.8,248.41,247.33,248.17,12665.0,247.6482,248.2579,247.1785,248.018,12665.0
2025-03-07 15:20:00,248.09,248.09,247.45,247.9,11595.0,247.9381,247.9381,247.2985,247.7482,11595.0
2025-03-07 15:30:00,247.64,247.75,246.6,246.81,18654.0,247.4883,247.5983,246.449,246.6588,18654.0
2025-03-07 15:40:00,246.67,247.4,246.44,247.25,28110.0,246.5189,247.2485,246.2891,247.0986,28110.0
2025-03-07 15:50:00,247.14,247.42,246.56,247.02,134896.0,246.9886,247.2685,246.409,246.8687,134896.0
2025-03-10 09:30:00,242.63,243.27,237.66,239.58,57957.0,242.4814,243.121,237.5144,239.4333,57957.0
2025-03-10 09:40:00,239.33,240.96,239.2,240.75,30613.0,239.1834,240.8124,239.0535,240.6026,30613.0
2025-03-10 09:50:00,241.01,242.12,240.76,241.63,24134.0,240.8624,241.9717,240.6125,241.482,24134.0
2025-03-10 10:00:00,241.46,242.36,240.73,241.61,20289.0,241.3121,242.2116,240.5826,241.462,20289.0
2025-03-10 10:10:00,241.59,242.27,240.5,240.68,30183.0,241.442,242.1216,240.3527,240.5326,30183.0
2025-03-10 10:20:00,240.54,240.79,240.01,240.24,25533.0,240.3927,240.6425,239.863,240.0929,25533.0
2025-03-10 10:30:00,240.24,240.65,239.11,239.11,18196.0,240.0929,240.5026,238.9636,238.9636,18196.0
2025-03-10 10:40:00,239.23,239.73,238.63,239.27,68823.0,239.0835,239.5832,238.4839,239.1235,68823.0
2025-03-10 10:50:00,239.29,240.85,239.06,240.7,36817.0,239.1434,240.7025,238.9136,240.5526,36817.0
2025-03-10 11:00:00,240.68,241.08,240.45,240.58,26813.0,240.5326,240.9324,240.3027,240.4327,26813.0
2025-03-10 11:10:00,240.58,240.58,239.13,239.13,42362.0,240.4327,240.4327,238.9835,238.9835,42362.0
2025-03-10 11:20:00,239.2,239.2,238.13,238.45,65996.0,239.0535,239.0535,237.9842,238.304,65996.0
2025-03-10 11:30:00,238.44,239.6,238.02,239.08,275317.0,238.294,239.4533,237.8742,238.9336,275317.0
2025-03-10 11:40:00,239.14,239.57,237.56,239.15,37521.0,238.9935,239.4233,237.4145,239.0035,37521.0
2025-03-10 11:50:00,239.21,240.18,238.63,240.13,54181.0,239.0635,240.0329,238.4839,239.9829,54181.0
2025-03-10 12:00:00,240.29,240.89,240.14,240.27,36876.0,240.1428,240.7425,239.9929,240.1228,36876.0
2025-03-10 12:10:00,240.3,240.65,239.47,239.63,16871.0,240.1528,240.5026,239.3233,239.4832,16871.0
2025-03-10 12:20:00,239.63,240.08,239.23,239.84,25105.0,239.4832,239.933,239.0835,239.6931,25105.0
2025-03-10 12:30:00,239.84,240.25,239.13,239.23,30198.0,239.6931,240.1029,238.9835,239.0835,30198.0
2025-03-10 12:40:00,239.5,239.5,238.9,239.04,23015.0,239.3533,239.3533,238.7537,238.8936,23015.0
2025-03-10 12:50:00,238.99,239.12,238.75,238.86,14652.0,238.8436,238.9736,238.6038,238.7137,14652.0
2025-03-10 13:00:00,238.81,238.95,237.98,238.04,28596.0,238.6637,238.8037,237.8343,237.8942,28596.0
2025-03-10 13:10:00,238.02,238.61,237.76,238.5,41899.0,237.8742,238.4639,237.6144,238.3539,41899.0
2025-03-10 13:20:00,238.5,239.47,238.47,238.98,25562.0,238.3539,239.3233,238.324,238.8336,25562.0
2025-03-10 13:30:00,238.91,239.18,238.41,238.74,43282.0,238.7637,239.0335,238.264,238.5938,43282.0
2025-03-10 13:40:00,238.85,239.02,238.39,238.47,16594.0,238.7037,238.8736,238.244,238.324,16594.0
2025-03-10 13:50:00,238.55,238.95,238.12,238.28,117844.0,238.4039,238.8037,237.9742,238.1341,117844.0
2025-03-10 14:00:00,238.37,238.62,237.62,238.0,25568.0,238.224,238.4739,237.4745,237.8542,25568.0
2025-03-10 14:10:00,238.0,239.18,237.96,238.93,30871.0,237.8542,239.0335,237.8143,238.7837,30871.0
2025-03-10 14:20:00,238.93,239.25,238.6,238.68,31065.0,238.7837,239.1035,238.4539,238.5338,31065.0
2025-03-10 14:30:00,238.8,239.22,238.72,239.0,33333.0,238.6537,239.0735,238.5738,238.8536,33333.0
2025-03-10 14:40:00,238.94,239.28,238.93,239.26,31138.0,238.7937,239.1335,238.7837,239.1135,31138.0
2025-03-10 14:50:00,239.2,239.45,238.17,238.18,59036.0,239.0535,239.3034,238.0241,238.0341,59036.0
2025-03-10 15:00:00,238.18,238.24,237.1,237.1,32276.0,238.0341,238.0941,236.9548,236.9548,32276.0
2025-03-10 15:10:00,237.3,238.43,237.13,238.43,66088.0,237.1547,238.284,236.9848,238.284,66088.0
2025-03-10 15:20:00,238.43,239.04,237.96,238.45,73797.0,238.284,238.8936,237.8143,238.304,73797.0
2025-03-10 15:30:00,238.45,240.86,238.45,239.06,65147.0,238.304,240.7125,238.304,238.9136,65147.0
2025-03-10 15:40:00,239.23,239.78,238.71,239.08,51786.0,239.0835,239.6331,238.5638,238.9336,51786.0
2025-03-10 15:50:00,239.22,239.52,238.54,238.9,311017.0,239.0735,239.3733,238.3939,238.7537,311017.0
2025-03-11 09:30:00,236.76,238.46,231.71,233.05,141865.0,236.615,238.314,231.5681,232.9073,141865.0
2025-03-11 09:40:00,233.3,236.67,232.82,235.91,84379.0,233.1571,236.5251,232.6774,235.7655,84379.0
2025-03-11 09:50:00,235.91,236.11,232.75,233.43,156306.0,235.7655,235.9654,232.6075,233.287,156306.0
2025-03-11 10:00:00,233.2,234.77,232.03,232.85,126939.0,233.0572,234.6262,231.8879,232.7074,126939.0
2025-03-11 10:10:00,232.72,232.78,231.06,231.06,56277.0,232.5775,232.6374,230.9185,230.9185,56277.0
2025-03-11 10:20:00,231.2,231.51,229.87,230.09,86929.0,231.0584,231.3682,229.7292,229.9491,86929.0
2025-03-11 10:30:00,230.0,230.52,229.32,229.5,74999.0,229.8591,230.3788,229.1796,229.3594,74999.0
2025-03-11 10:40:00,229.74,230.1,229.16,229.29,54116.0,229.5993,229.9591,229.0197,229.1496,54116.0
2025-03-11 10:50:00,229.65,231.09,229.44,230.85,57417.0,229.5094,230.9485,229.2995,230.7086,57417.0
2025-03-11 11:00:00,230.85,231.47,230.18,231.47,39502.0,230.7086,231.3282,230.039,231.3282,39502.0
2025-03-11 11:10:00,231.42,231.53,230.43,230.72,32507.0,231.2783,231.3882,230.2889,230.5787,32507.0
2025-03-11 11:20:00,230.82,231.92,230.66,231.71,37050.0,230.6786,231.778,230.5187,231.5681,37050.0
2025-03-11 11:30:00,231.71,232.33,231.45,232.33,36313.0,231.5681,232.1877,231.3082,232.1877,36313.0
2025-03-11 11:40:00,232.32,233.0,231.97,232.54,33570.0,232.1777,232.8573,231.8279,232.3976,33570.0
2025-03-11 11:50:00,232.56,233.25,232.38,232.42,80620.0,232.4176,233.1071,232.2377,232.2777,80620.0
2025-03-11 12:00:00,232.38,233.0,232.23,232.66,25037.0,232.2377,232.8573,232.0878,232.5175,25037.0
2025-03-11 12:10:00,232.62,232.86,232.32,232.62,20100.0,232.4775,232.7174,232.1777,232.4775,20100.0
2025-03-11 12:20:00,232.61,233.04,232.47,232.54,19006.0,232.4675,232.8973,232.3276,232.3976,19006.0
2025-03-11 12:30:00,232.57,233.05,232.31,232.31,35462.0,232.4276,232.9073,232.1677,232.1677,35462.0
2025-03-11 12:40:00,232.37,232.82,231.92,232.25,45180.0,232.2277,232.6774,231.778,232.1078,45180.0
2025-03-11 12:50:00,232.25,232.48,231.78,232.06,31966.0,232.1078,232.3376,231.638,231.9179,31966.0
2025-03-11 13:00:00,232.05,232.25,231.84,231.98,42868.0,231.9079,232.1078,231.698,231.8379,42868.0
2025-03-11 13:10:00,232.04,232.38,231.9,232.0,34731.0,231.8979,232.2377,231.758,231.8579,34731.0
2025-03-11 13:20:00,231.99,232.12,231.01,231.16,35205.0,231.8479,231.9778,230.8685,231.0184,35205.0
2025-03-11 13:30:00,231.18,231.49,231.0,231.48,48179.0,231.0384,231.3482,230.8585,231.3382,48179.0
2025-03-11 13:40:00,231.49,231.83,230.82,231.29,18646.0,231.3482,231.688,230.6786,231.1483,18646.0
2025-03-11 13:50:00,231.33,231.65,230.85,230.94,24015.0,231.1883,231.5081,230.7086,230.7986,24015.0
2025-03-11 14:00:00,231.04,233.13,231.04,232.83,20822.0,230.8985,232.9872,230.8985,232.6874,20822.0
2025-03-11 14:10:00,232.83,233.25,232.59,233.02,96065.0,232.6874,233.1071,232.4476,232.8773,96065.0
2025-03-11 14:20:00,232.96,234.03,232.91,233.11,103019.0,232.8173,233.8867,232.7674,232.9672,103019.0
2025-03-11 14:30:00,232.96,233.47,232.46,233.02,42194.0,232.8173,233.327,232.3176,232.8773,42194.0
2025-03-11 14:40:00,233.02,234.02,232.92,233.27,107141.0,232.8773,233.8767,232.7773,233.1271,107141.0
2025-03-11 14:50:00,233.1,234.44,233.1,234.18,54541.0,232.9572,234.2964,232.9572,234.0366,54541.0
2025-03-11 15:00:00,234.11,234.58,233.25,234.09,41201.0,233.9666,234.4363,233.1071,233.9466,41201.0
2025-03-11 15:10:00,233.88,234.13,232.64,232.73,34795.0,233.7368,233.9866,232.4975,232.5875,34795.0
2025-03-11 15:20:00,232.84,233.67,232.53,233.55,98281.0,232.6974,233.5269,232.3876,233.407,98281.0
2025-03-11 15:30:00,233.56,234.66,233.36,233.52,39191.0,233.417,234.5163,233.2171,233.377,39191.0
2025-03-11 15:40:00,233.47,233.94,232.8,233.17,54139.0,233.327,233.7967,232.6574,233.0272,54139.0
2025-03-11 15:50:00,233.2,233.79,231.04,231.84,285757.0,233.0572,233.6468,230.8985,231.698,285757.0
2025-03-12 09:30:00,234.87,235.35,230.79,231.31,90201.0,234.7262,235.2059,230.6487,231.1683,90201.0
2025-03-12 09:40:00,230.91,231.58,229.0,229.17,26286.0,230.7686,231.4382,228.8598,229.0296,26286.0
2025-03-12 09:50:00,229.5,229.98,227.86,228.27,29537.0,229.3594,229.8391,227.7204,228.1302,29537.0
2025-03-12 10:00:00,228.14,228.21,226.65,227.76,44816.0,228.0003,228.0702,226.5112,227.6205,44816.0
2025-03-12 10:10:00,227.77,228.03,226.58,228.03,51554.0,227.6305,227.8903,226.4412,227.8903,51554.0
2025-03-12 10:20:00,228.13,229.97,228.13,229.89,17874.0,227.9903,229.8292,227.9903,229.7492,17874.0
2025-03-12 10:30:00,229.68,229.88,227.77,227.81,112932.0,229.5393,229.7392,227.6305,227.6705,112932.0
2025-03-12 10:40:00,227.73,228.12,227.34,227.34,27493.0,227.5905,227.9803,227.2008,227.2008,27493.0
2025-03-12 10:50:00,227.28,227.99,227.27,227.36,19914.0,227.1408,227.8504,227.1308,227.2208,19914.0
2025-03-12 11:00:00,227.53,227.62,225.68,225.88,40493.0,227.3907,227.4806,225.5418,225.7417,40493.0
2025-03-12 11:10:00,225.88,226.88,225.59,226.71,29109.0,225.7417,226.741,225.4518,226.5712,29109.0
2025-03-12 11:20:00,226.69,227.71,226.65,227.66,15171.0,226.5512,227.5705,226.5112,227.5206,15171.0
2025-03-12 11:30:00,227.64,228.54,227.54,228.33,42212.0,227.5006,228.4,227.4006,228.1902,42212.0
2025-03-12 11:40:00,228.33,228.61,228.07,228.33,14819.0,228.1902,228.47,227.9303,228.1902,14819.0
2025-03-12 11:50:00,228.34,228.67,227.6,228.67,50701.0,228.2002,228.53,227.4606,228.53,50701.0
2025-03-12 12:00:00,228.73,228.73,228.17,228.53,16980.0,228.5899,228.5899,228.0303,228.39,16980.0
2025-03-12 12:10:00,228.65,229.34,228.35,229.03,26087.0,228.51,229.1995,228.2101,228.8897,26087.0
2025-03-12 12:20:00,229.03,229.16,228.71,228.84,30791.0,228.8897,229.0197,228.5699,228.6998,30791.0
2025-03-12 12:30:00,229.0,229.82,228.92,229.41,12514.0,228.8598,229.6792,228.7798,229.2695,12514.0
2025-03-12 12:40:00,229.31,229.6,228.64,229.52,18608.0,229.1696,229.4594,228.5,229.3794,18608.0
2025-03-12 12:50:00,229.62,229.75,228.26,228.29,17175.0,229.4794,229.6093,228.1202,228.1502,17175.0
2025-03-12 13:00:00,228.21,228.91,228.21,228.9,12053.0,228.0702,228.7698,228.0702,228.7598,12053.0
2025-03-12 13:10:00,228.87,228.99,228.35,228.5,21349.0,228.7298,228.8498,228.2101,228.3601,21349.0
2025-03-12 13:20:00,228.5,228.76,228.09,228.09,34120.0,228.3601,228.6199,227.9503,227.9503,34120.0
2025-03-12 13:30:00,228.19,228.45,227.79,227.84,47954.0,228.0502,228.3101,227.6505,227.7005,47954.0
2025-03-12 13:40:00,227.65,228.06,227.35,227.35,44717.0,227.5106,227.9203,227.2108,227.2108,44717.0
2025-03-12 13:50:00,227.28,227.38,225.98,226.05,47069.0,227.1408,227.2407,225.8416,225.9116,47069.0
2025-03-12 14:00:00,226.01,226.31,225.18,225.67,64093.0,225.8716,226.1714,225.0421,225.5318,64093.0
2025-03-12 14:10:00,225.69,226.46,225.48,226.2,55228.0,225.5518,226.3213,225.3419,226.0615,55228.0
2025-03-12 14:20:00,226.27,227.45,226.25,227.4,19118.0,226.1314,227.3107,226.1114,227.2607,19118.0
2025-03-12 14:30:00,227.41,227.45,226.81,227.19,26117.0,227.2707,227.3107,226.6711,227.0509,26117.0
2025-03-12 14:40:00,227.22,227.74,226.71,227.59,75377.0,227.0808,227.6005,226.5712,227.4506,75377.0
2025-03-12 14:50:00,227.59,227.6,227.0,227.25,28749.0,227.4506,227.4606,226.861,227.1108,28749.0
2025-03-12 15:00:00,227.14,227.24,226.58,227.01,86927.0,227.0009,227.1008,226.4412,226.871,86927.0
2025-03-12 15:10:00,226.97,228.04,226.87,228.04,64202.0,226.831,227.9003,226.7311,227.9003,64202.0
2025-03-12 15:20:00,227.94,228.17,226.85,228.17,46476.0,227.8004,228.0303,226.7111,228.0303,46476.0
2025-03-12 15:30:00,228.21,228.65,227.64,228.23,67892.0,228.0702,228.51,227.5006,228.0902,67892.0
2025-03-12 15:40:00,228.23,228.6,227.67,228.53,176436.0,228.0902,228.46,227.5306,228.39,176436.0
2025-03-12 15:50:00,228.4,229.56,228.02,228.39,278320.0,228.2601,229.4194,227.8804,228.2501,278320.0
2025-03-13 09:30:00,227.43,227.87,224.67,224.68,80262.0,227.2907,227.7304,224.5324,224.5424,80262.0
2025-03-13 09:40:00,224.45,224.99,223.3,223.3,36026.0,224.3125,224.8522,223.1632,223.1632,36026.0
2025-03-13 09:50:00,223.48,223.49,221.73,221.93,84986.0,223.3431,223.3531,221.5942,221.7941,84986.0
2025-03-13 10:00:00,221.91,222.87,221.44,222.53,140160.0,221.7741,222.7335,221.3044,222.3937,140160.0
2025-03-13 10:10:00,222.63,222.99,221.79,222.91,96208.0,222.4937,222.8534,221.6542,222.7735,96208.0
2025-03-13 10:20:00,222.99,223.45,222.57,222.7,35671.0,222.8534,223.3131,222.4337,222.5636,35671.0
2025-03-13 10:30:00,222.7,223.32,222.09,222.23,96787.0,222.5636,223.1832,221.954,222.0939,96787.0
2025-03-13 10:40:00,222.23,222.54,221.97,222.36,37244.0,222.0939,222.4037,221.8341,222.2238,37244.0
2025-03-13 10:50:00,222.51,223.98,222.39,223.9,35327.0,222.3737,223.8428,222.2538,223.7629,35327.0
2025-03-13 11:00:00,223.9,224.58,223.45,223.6,27851.0,223.7629,224.4425,223.3131,223.4631,27851.0
2025-03-13 11:10:00,223.61,223.69,222.66,222.69,17298.0,223.4731,223.553,222.5236,222.5536,17298.0
2025-03-13 11:20:00,222.78,222.78,221.62,222.01,35139.0,222.6436,222.6436,221.4843,221.874,35139.0
2025-03-13 11:30:00,222.01,222.34,221.44,221.56,45836.0,221.874,222.2038,221.3044,221.4243,45836.0
2025-03-13 11:40:00,221.56,221.62,220.69,221.59,56645.0,221.4243,221.4843,220.5548,221.4543,56645.0
2025-03-13 11:50:00,221.59,221.61,220.84,220.97,20693.0,221.4543,221.4743,220.7047,220.8347,20693.0
2025-03-13 12:00:00,220.86,222.5,220.84,222.49,24301.0,220.7247,222.3637,220.7047,222.3537,24301.0
2025-03-13 12:10:00,222.31,222.58,221.97,222.09,31168.0,222.1738,222.4437,221.8341,221.954,31168.0
2025-03-13 12:20:00,222.11,222.3,221.86,222.09,23454.0,221.974,222.1639,221.7241,221.954,23454.0
2025-03-13 12:30:00,221.93,222.83,221.79,222.81,16930.0,221.7941,222.6935,221.6542,222.6735,16930.0
2025-03-13 12:40:00,222.83,223.18,222.65,222.91,39264.0,222.6935,223.0433,222.5136,222.7735,39264.0
2025-03-13 12:50:00,222.88,223.68,222.87,223.25,21935.0,222.7435,223.543,222.7335,223.1133,21935.0
2025-03-13 13:00:00,223.33,223.42,222.66,222.78,92540.0,223.1932,223.2832,222.5236,222.6436,92540.0
2025-03-13 13:10:00,222.78,222.9,222.22,222.28,59264.0,222.6436,222.7635,222.0839,222.1439,59264.0
2025-03-13 13:20:00,222.28,222.93,222.28,222.73,41780.0,222.1439,222.7935,222.1439,222.5936,41780.0
2025-03-13 13:30:00,222.72,223.38,222.54,223.03,37506.0,222.5836,223.2432,222.4037,222.8934,37506.0
2025-03-13 13:40:00,222.97,223.48,222.92,223.0,39791.0,222.8334,223.3431,222.7835,222.8634,39791.0
2025-03-13 13:50:00,222.95,223.61,222.53,222.59,51720.0,222.8135,223.4731,222.3937,222.4537,51720.0
2025-03-13 14:00:00,222.52,223.75,222.47,223.64,40982.0,222.3837,223.613,222.3337,223.503,40982.0
2025-03-13 14:10:00,223.64,224.27,223.31,223.45,88827.0,223.503,224.1326,223.1732,223.3131,88827.0
2025-03-13 14:20:00,223.36,224.14,223.2,224.14,55933.0,223.2232,224.0027,223.0633,224.0027,55933.0
2025-03-13 14:30:00,224.06,224.52,223.62,223.8,55118.0,223.9228,224.3825,223.483,223.6629,55118.0
2025-03-13 14:40:00,223.8,224.98,223.57,224.84,83276.0,223.6629,224.8422,223.4331,224.7023,83276.0
2025-03-13 14:50:00,224.79,224.89,224.03,224.25,42453.0,224.6523,224.7523,223.8928,224.1127,42453.0
2025-03-13 15:00:00,224.15,224.29,223.12,223.21,58977.0,224.0127,224.1526,222.9834,223.0733,58977.0
2025-03-13 15:10:00,223.21,223.24,222.74,223.09,54065.0,223.0733,223.1033,222.6036,222.9534,54065.0
2025-03-13 15:20:00,223.05,223.17,222.48,222.7,53035.0,222.9134,223.0333,222.3437,222.5636,53035.0
2025-03-13 15:30:00,222.7,222.81,221.69,221.79,59281.0,222.5636,222.6735,221.5542,221.6542,59281.0
2025-03-13 15:40:00,221.79,222.56,221.79,222.31,84353.0,221.6542,222.4237,221.6542,222.1738,84353.0
2025-03-13 15:50:00,222.34,222.82,221.2,221.88,601200.0,222.2038,222.6835,221.0645,221.7441,601200.0
2025-03-14 09:30:00,224.7,226.85,224.44,225.63,48554.0,224.5624,226.7111,224.3025,225.4918,48554.0
2025-03-14 09:40:00,226.1,229.03,225.73,228.94,40998.0,225.9615,228.8897,225.5918,228.7998,40998.0
2025-03-14 09:50:00,228.81,228.85,227.23,227.24,51666.0,228.6699,228.7098,227.0908,227.1008,51666.0
2025-03-14 10:00:00,227.24,228.25,226.16,226.96,92972.0,227.1008,228.1102,226.0215,226.821,92972.0
2025-03-14 10:10:00,226.96,227.55,226.4,227.24,17636.0,226.821,227.4106,226.2613,227.1008,17636.0
2025-03-14 10:20:00,227.22,227.31,226.33,226.55,42386.0,227.0808,227.1708,226.1914,226.4113,42386.0
2025-03-14 10:30:00,226.55,227.13,226.33,227.13,18026.0,226.4113,226.9909,226.1914,226.9909,18026.0
2025-03-14 10:40:00,227.12,227.31,226.68,227.12,19984.0,226.9809,227.1708,226.5412,226.9809,19984.0
2025-03-14 10:50:00,227.15,228.24,227.06,228.18,39195.0,227.0109,228.1002,226.9209,228.0403,39195.0
2025-03-14 11:00:00,228.24,228.89,228.23,228.66,58864.0,228.1002,228.7498,228.0902,228.52,58864.0
2025-03-14 11:10:00,228.66,229.2,228.42,228.89,27823.0,228.52,229.0596,228.2801,228.7498,27823.0
2025-03-14 11:20:00,228.92,229.19,228.63,229.01,34214.0,228.7798,229.0496,228.49,228.8697,34214.0
2025-03-14 11:30:00,228.9,229.06,228.35,228.35,55132.0,228.7598,228.9197,228.2101,228.2101,55132.0
2025-03-14 11:40:00,228.32,229.01,228.28,228.95,14074.0,228.1802,228.8697,228.1402,228.8098,14074.0
2025-03-14 11:50:00,228.87,229.21,228.56,229.01,21146.0,228.7298,229.0696,228.42,228.8697,21146.0
2025-03-14 12:00:00,229.01,229.15,228.67,228.67,13721.0,228.8697,229.0097,228.53,228.53,13721.0
2025-03-14 12:10:00,228.55,228.67,228.3,228.56,23922.0,228.41,228.53,228.1602,228.42,23922.0
2025-03-14 12:20:00,228.56,228.93,228.41,228.56,22361.0,228.42,228.7898,228.2701,228.42,22361.0
2025-03-14 12:30:00,228.56,229.06,228.56,228.71,20701.0,228.42,228.9197,228.42,228.5699,20701.0
2025-03-14 12:40:00,228.98,229.11,228.69,228.91,24141.0,228.8398,228.9697,228.5499,228.7698,24141.0
2025-03-14 12:50:00,228.99,229.53,228.97,229.13,15517.0,228.8498,229.3894,228.8298,228.9897,15517.0
2025-03-14 13:00:00,229.18,229.54,229.08,229.49,25433.0,229.0396,229.3994,228.9397,229.3495,25433.0
2025-03-14 13:10:00,229.35,229.35,228.88,228.89,16285.0,229.2095,229.2095,228.7398,228.7498,16285.0
2025-03-14 13:20:00,228.85,229.15,228.82,228.98,26266.0,228.7098,229.0097,228.6799,228.8398,26266.0
2025-03-14 13:30:00,229.05,229.45,228.79,228.99,26819.0,228.9097,229.3095,228.6499,228.8498,26819.0
2025-03-14 13:40:00,228.95,228.95,228.39,228.6,25262.0,228.8098,228.8098,228.2501,228.46,25262.0
2025-03-14 13:50:00,228.6,228.96,228.6,228.69,24935.0,228.46,228.8198,228.46,228.5499,24935.0
2025-03-14 14:00:00,228.72,229.31,228.64,228.98,26151.0,228.5799,229.1696,228.5,228.8398,26151.0
2025-03-14 14:10:00,229.01,229.18,228.82,228.91,16866.0,228.8697,229.0396,228.6799,228.7698,16866.0
2025-03-14 14:20:00,228.83,229.26,228.82,229.17,18784.0,228.6899,229.1196,228.6799,229.0296,18784.0
2025-03-14 14:30:00,229.28,230.03,229.02,229.73,36365.0,229.1396,229.8891,228.8797,229.5893,36365.0
2025-03-14 14:40:00,229.72,229.85,229.43,229.56,38967.0,229.5793,229.7092,229.2895,229.4194,38967.0
2025-03-14 14:50:00,229.56,229.72,229.21,229.56,32066.0,229.4194,229.5793,229.0696,229.4194,32066.0
2025-03-14 15:00:00,229.56,229.96,229.53,229.79,47281.0,229.4194,229.8192,229.3894,229.6493,47281.0
2025-03-14 15:10:00,229.79,230.17,229.64,229.84,42095.0,229.6493,230.029,229.4994,229.6992,42095.0
2025-03-14 15:20:00,229.84,230.02,229.52,229.55,63368.0,229.6992,229.8791,229.3794,229.4094,63368.0
2025-03-14 15:30:00,229.55,229.91,228.98,229.06,50200.0,229.4094,229.7692,228.8398,228.9197,50200.0
2025-03-14 15:40:00,229.06,229.54,228.8,229.44,68266.0,228.9197,229.3994,228.6599,229.2995,68266.0
2025-03-14 15:50:00,229.4,229.95,229.16,229.39,268723.0,229.2595,229.8092,229.0197,229.2495,268723.0
2025-03-17 09:30:00,228.36,232.38,228.36,232.38,87128.0,228.2201,232.2377,228.2201,232.2377,87128.0
2025-03-17 09:40:00,232.38,233.75,231.52,231.52,79450.0,232.2377,233.6068,231.3782,231.3782,79450.0
2025-03-17 09:50:00,231.7,232.82,231.51,232.18,44701.0,231.5581,232.6774,231.3682,232.0378,44701.0
2025-03-17 10:00:00,232.18,232.22,231.02,231.52,41057.0,232.0378,232.0778,230.8785,231.3782,41057.0
2025-03-17 10:10:00,231.4,232.57,231.39,232.37,27411.0,231.2583,232.4276,231.2483,232.2277,27411.0
2025-03-17 10:20:00,232.45,232.96,232.11,232.29,33129.0,232.3076,232.8173,231.9678,232.1477,33129.0
2025-03-17 10:30:00,232.1,232.7,231.96,232.63,21345.0,231.9579,232.5575,231.8179,232.4875,21345.0
2025-03-17 10:40:00,232.53,233.12,232.53,232.81,42600.0,232.3876,232.9772,232.3876,232.6674,42600.0
2025-03-17 10:50:00,232.89,233.0,232.4,232.85,19892.0,232.7474,232.8573,232.2577,232.7074,19892.0
2025-03-17 11:00:00,232.66,233.12,232.54,232.87,20572.0,232.5175,232.9772,232.3976,232.7274,20572.0
2025-03-17 11:10:00,233.02,233.55,232.89,233.55,16635.0,232.8773,233.407,232.7474,233.407,16635.0
2025-03-17 11:20:00,233.54,233.7,232.98,232.99,19130.0,233.397,233.5569,232.8373,232.8473,19130.0
2025-03-17 11:30:00,233.1,233.24,232.28,232.33,15814.0,232.9572,233.0972,232.1377,232.1877,15814.0
2025-03-17 11:40:00,232.37,233.01,232.3,232.78,15597.0,232.2277,232.8673,232.1577,232.6374,15597.0
2025-03-17 11:50:00,232.69,233.25,232.5,233.05,10957.0,232.5475,233.1071,232.3576,232.9073,10957.0
2025-03-17 12:00:00,233.16,233.75,232.84,233.74,10409.0,233.0172,233.6068,232.6974,233.5968,10409.0
2025-03-17 12:10:00,233.57,233.84,233.16,233.22,12753.0,233.427,233.6968,233.0172,233.0772,12753.0
2025-03-17 12:20:00,233.24,233.3,232.86,233.2,24555.0,233.0972,233.1571,232.7174,233.0572,24555.0
2025-03-17 12:30:00,233.1,233.19,232.68,233.06,18803.0,232.9572,233.0472,232.5375,232.9173,18803.0
2025-03-17 12:40:00,233.06,233.06,232.47,232.76,16134.0,232.9173,232.9173,232.3276,232.6174,16134.0
2025-03-17 12:50:00,232.67,232.99,232.64,232.78,16182.0,232.5275,232.8473,232.4975,232.6374,16182.0
2025-03-17 13:00:00,232.79,232.89,232.54,232.75,13652.0,232.6474,232.7474,232.3976,232.6075,13652.0
2025-03-17 13:10:00,232.75,232.97,232.75,232.8,10526.0,232.6075,232.8273,232.6075,232.6574,10526.0
2025-03-17 13:20:00,232.8,233.11,232.68,232.93,31279.0,232.6574,232.9672,232.5375,232.7873,31279.0
2025-03-17 13:30:00,232.95,233.72,232.88,233.63,43337.0,232.8073,233.5769,232.7374,233.4869,43337.0
2025-03-17 13:40:00,233.63,233.78,233.4,233.69,30742.0,233.4869,233.6368,233.2571,233.5469,30742.0
2025-03-17 13:50:00,233.75,234.01,233.59,233.85,30013.0,233.6068,233.8667,233.4469,233.7068,30013.0
2025-03-17 14:00:00,233.9,234.15,233.72,233.72,19122.0,233.7567,234.0066,233.5769,233.5769,19122.0
2025-03-17 14:10:00,233.7,234.28,233.52,234.01,20808.0,233.5569,234.1365,233.377,233.8667,20808.0
2025-03-17 14:20:00,234.14,234.79,234.14,234.73,36350.0,233.9966,234.6462,233.9966,234.5862,36350.0
2025-03-17 14:30:00,234.7,235.05,234.58,234.9,18645.0,234.5563,234.906,234.4363,234.7561,18645.0
2025-03-17 14:40:00,234.88,235.17,234.7,235.08,20936.0,234.7361,235.026,234.5563,234.936,20936.0
2025-03-17 14:50:00,235.06,235.5,235.04,235.04,30878.0,234.916,235.3558,234.8961,234.8961,30878.0
2025-03-17 15:00:00,235.04,235.11,234.75,234.93,13621.0,234.8961,234.966,234.6062,234.7861,13621.0
2025-03-17 15:10:00,234.87,235.12,234.79,234.94,15468.0,234.7262,234.976,234.6462,234.7961,15468.0
2025-03-17 15:20:00,234.94,235.33,234.87,235.28,22910.0,234.7961,235.1859,234.7262,235.1359,22910.0
2025-03-17 15:30:00,235.15,235.23,234.65,234.77,23431.0,235.006,235.0859,234.5063,234.6262,23431.0
2025-03-17 15:40:00,234.67,235.02,234.5,234.86,35608.0,234.5263,234.8761,234.3564,234.7162,35608.0
2025-03-17 15:50:00,234.78,234.78,233.86,234.57,189954.0,234.6362,234.6362,233.7168,234.4263,189954.0
2025-03-18 09:30:00,234.03,234.04,232.37,232.41,24374.0,233.8867,233.8967,232.2277,232.2677,24374.0
2025-03-18 09:40:00,232.47,233.4,232.0,232.79,16634.0,232.3276,233.2571,231.8579,232.6474,16634.0
2025-03-18 09:50:00,232.7,232.78,232.0,232.0,12554.0,232.5575,232.6374,231.8579,231.8579,12554.0
2025-03-18 10:00:00,232.0,232.0,230.74,231.04,31670.0,231.8579,231.8579,230.5987,230.8985,31670.0
2025-03-18 10:10:00,231.24,231.45,230.72,230.8,41947.0,231.0984,231.3082,230.5787,230.6586,41947.0
2025-03-18 10:20:00,230.77,230.92,230.2,230.65,34619.0,230.6287,230.7786,230.059,230.5087,34619.0
2025-03-18 10:30:00,230.65,230.68,229.43,229.73,23148.0,230.5087,230.5387,229.2895,229.5893,23148.0
2025-03-18 10:40:00,229.79,229.86,228.47,228.6,15900.0,229.6493,229.7192,228.3301,228.46,15900.0
2025-03-18 10:50:00,228.61,228.73,227.7,228.36,27136.0,228.47,228.5899,227.5605,228.2201,27136.0
2025-03-18 11:00:00,228.35,228.42,227.18,227.8,14940.0,228.2101,228.2801,227.0409,227.6605,14940.0
2025-03-18 11:10:00,227.63,228.06,227.63,227.69,8435.0,227.4906,227.9203,227.4906,227.5506,8435.0
2025-03-18 11:20:00,227.7,228.45,227.43,228.23,13607.0,227.5605,228.3101,227.2907,228.0902,13607.0
2025-03-18 11:30:00,228.32,228.75,228.24,228.58,13276.0,228.1802,228.6099,228.1002,228.44,13276.0
2025-03-18 11:40:00,228.67,228.81,228.32,228.54,14344.0,228.53,228.6699,228.1802,228.4,14344.0
2025-03-18 11:50:00,228.47,228.52,227.71,228.14,21827.0,228.3301,228.38,227.5705,228.0003,21827.0
2025-03-18 12:00:00,228.03,228.36,227.8,228.01,19684.0,227.8903,228.2201,227.6605,227.8704,19684.0
2025-03-18 12:10:00,228.07,228.39,227.9,227.91,8569.0,227.9303,228.2501,227.7604,227.7704,8569.0
2025-03-18 12:20:00,227.81,228.64,227.65,228.64,16095.0,227.6705,228.5,227.5106,228.5,16095.0
2025-03-18 12:30:00,228.61,228.88,228.27,228.4,7544.0,228.47,228.7398,228.1302,228.2601,7544.0
2025-03-18 12:40:00,228.43,228.46,227.6,227.74,10306.0,228.2901,228.3201,227.4606,227.6005,10306.0
2025-03-18 12:50:00,227.6,228.3,227.4,228.06,8167.0,227.4606,228.1602,227.2607,227.9203,8167.0
2025-03-18 13:00:00,228.06,228.14,227.4,227.67,4478.0,227.9203,228.0003,227.2607,227.5306,4478.0
2025-03-18 13:10:00,227.67,228.1,227.39,227.5,12205.0,227.5306,227.9603,227.2507,227.3607,12205.0
2025-03-18 13:20:00,227.54,228.47,227.52,228.31,12179.0,227.4006,228.3301,227.3807,228.1702,12179.0
2025-03-18 13:30:00,228.48,229.1,228.35,228.8,21190.0,228.3401,228.9597,228.2101,228.6599,21190.0
2025-03-18 13:40:00,228.71,228.8,228.54,228.74,8717.0,228.5699,228.6599,228.4,228.5999,8717.0
2025-03-18 13:50:00,228.81,228.96,228.62,228.8,29093.0,228.6699,228.8198,228.48,228.6599,29093.0
2025-03-18 14:00:00,228.79,228.81,227.89,228.38,13285.0,228.6499,228.6699,227.7504,228.2401,13285.0
2025-03-18 14:10:00,228.32,228.32,227.87,228.06,11833.0,228.1802,228.1802,227.7304,227.9203,11833.0
2025-03-18 14:20:00,228.02,228.49,228.01,228.02,9987.0,227.8804,228.3501,227.8704,227.8804,9987.0
2025-03-18 14:30:00,228.14,228.48,228.08,228.33,10218.0,228.0003,228.3401,227.9403,228.1902,10218.0
2025-03-18 14:40:00,228.15,228.24,227.88,228.04,21653.0,228.0103,228.1002,227.7404,227.9003,21653.0
2025-03-18 14:50:00,228.06,228.37,227.96,228.06,26458.0,227.9203,228.2301,227.8204,227.9203,26458.0
2025-03-18 15:00:00,228.04,228.04,227.32,227.55,13398.0,227.9003,227.9003,227.1808,227.4106,13398.0
2025-03-18 15:10:00,227.45,227.75,227.34,227.67,19066.0,227.3107,227.6105,227.2008,227.5306,19066.0
2025-03-18 15:20:00,227.77,227.84,227.35,227.35,15187.0,227.6305,227.7005,227.2108,227.2108,15187.0
2025-03-18 15:30:00,227.34,227.63,226.88,227.16,21595.0,227.2008,227.4906,226.741,227.0209,21595.0
2025-03-18 15:40:00,227.1,227.28,226.56,226.72,27841.0,226.9609,227.1408,226.4212,226.5811,27841.0
2025-03-18 15:50:00,226.82,227.53,226.61,227.05,110193.0,226.6811,227.3907,226.4712,226.9109,110193.0
2025-03-19 09:30:00,228.35,229.0,227.67,228.74,20099.0,228.2101,228.8598,227.5306,228.5999,20099.0
2025-03-19 09:40:00,228.74,229.23,227.93,228.84,7703.0,228.5999,229.0896,227.7904,228.6998,7703.0
2025-03-19 09:50:00,228.85,229.18,228.21,228.77,10576.0,228.7098,229.0396,228.0702,228.6299,10576.0
2025-03-19 10:00:00,228.96,230.27,228.9,230.17,23152.0,228.8198,230.129,228.7598,230.029,23152.0
2025-03-19 10:10:00,230.17,230.87,230.06,230.87,16939.0,230.029,230.7286,229.9191,230.7286,16939.0
2025-03-19 10:20:00,231.36,231.66,230.9,231.31,18730.0,231.2183,231.5181,230.7586,231.1683,18730.0
2025-03-19 10:30:00,231.16,231.5,230.8,231.01,7775.0,231.0184,231.3582,230.6586,230.8685,7775.0
2025-03-19 10:40:00,231.01,231.12,230.63,230.81,4492.0,230.8685,230.9785,230.4888,230.6686,4492.0
2025-03-19 10:50:00,230.93,230.93,230.32,230.54,12135.0,230.7886,230.7886,230.1789,230.3988,12135.0
2025-03-19 11:00:00,230.66,231.36,230.54,231.3,8845.0,230.5187,231.2183,230.3988,231.1583,8845.0
2025-03-19 11:10:00,231.41,231.64,231.03,231.22,22429.0,231.2683,231.4981,230.8885,231.0784,22429.0
2025-03-19 11:20:00,231.13,231.5,231.04,231.28,13954.0,230.9884,231.3582,230.8985,231.1384,13954.0
2025-03-19 11:30:00,231.2,231.47,231.12,231.22,7914.0,231.0584,231.3282,230.9785,231.0784,7914.0
2025-03-19 11:40:00,231.22,231.79,231.2,231.73,29725.0,231.0784,231.648,231.0584,231.5881,29725.0
2025-03-19 11:50:00,231.85,232.32,231.45,231.61,22366.0,231.708,232.1777,231.3082,231.4682,22366.0
2025-03-19 12:00:00,231.53,231.76,231.36,231.75,2939.0,231.3882,231.6181,231.2183,231.6081,2939.0
2025-03-19 12:10:00,231.67,231.78,231.44,231.76,12492.0,231.5281,231.638,231.2983,231.6181,12492.0
2025-03-19 12:20:00,231.69,231.74,231.39,231.58,6669.0,231.5481,231.5981,231.2483,231.4382,6669.0
2025-03-19 12:30:00,231.57,231.57,231.35,231.44,5245.0,231.4282,231.4282,231.2083,231.2983,5245.0
2025-03-19 12:40:00,231.43,231.64,231.43,231.61,8802.0,231.2883,231.4981,231.2883,231.4682,8802.0
2025-03-19 12:50:00,231.67,231.73,231.19,231.27,9987.0,231.5281,231.5881,231.0484,231.1284,9987.0
2025-03-19 13:00:00,231.34,231.53,231.3,231.41,5187.0,231.1983,231.3882,231.1583,231.2683,5187.0
2025-03-19 13:10:00,231.41,231.41,230.99,231.18,8592.0,231.2683,231.2683,230.8485,231.0384,8592.0
2025-03-19 13:20:00,231.11,231.11,230.78,230.81,8033.0,230.9685,230.9685,230.6387,230.6686,8033.0
2025-03-19 13:30:00,230.81,231.27,230.68,231.27,5045.0,230.6686,231.1284,230.5387,231.1284,5045.0
2025-03-19 13:40:00,231.26,231.35,230.73,230.8,13235.0,231.1184,231.2083,230.5887,230.6586,13235.0
2025-03-19 13:50:00,230.8,231.16,230.75,230.79,10233.0,230.6586,231.0184,230.6087,230.6487,10233.0
2025-03-19 14:00:00,230.74,231.87,229.81,231.8,14591.0,230.5987,231.728,229.6693,231.658,14591.0
2025-03-19 14:10:00,231.76,232.81,231.76,232.75,17832.0,231.6181,232.6674,231.6181,232.6075,17832.0
2025-03-19 14:20:00,232.75,232.79,231.83,231.88,20616.0,232.6075,232.6474,231.688,231.738,20616.0
2025-03-19 14:30:00,231.98,232.77,231.98,232.65,14306.0,231.8379,232.6274,231.8379,232.5075,14306.0
2025-03-19 14:40:00,232.53,233.26,232.36,233.11,10958.0,232.3876,233.1171,232.2177,232.9672,10958.0
2025-03-19 14:50:00,233.11,234.22,233.1,234.06,11973.0,232.9672,234.0766,232.9572,233.9167,11973.0
2025-03-19 15:00:00,234.17,234.74,233.88,234.72,28360.0,234.0266,234.5962,233.7368,234.5762,28360.0
2025-03-19 15:10:00,234.74,234.92,234.25,234.68,27612.0,234.5962,234.7761,234.1065,234.5363,27612.0
2025-03-19 15:20:00,234.54,234.54,232.93,233.05,17838.0,234.3964,234.3964,232.7873,232.9073,17838.0
2025-03-19 15:30:00,232.95,233.99,232.94,233.61,31800.0,232.8073,233.8467,232.7973,233.4669,31800.0
2025-03-19 15:40:00,233.61,233.64,233.05,233.3,22749.0,233.4669,233.4969,232.9073,233.1571,22749.0
2025-03-19 15:50:00,233.17,233.46,232.57,232.81,88567.0,233.0272,233.317,232.4276,232.6674,88567.0
2025-03-20 09:30:00,230.74,231.71,230.74,231.01,20150.0,230.5987,231.5681,230.5987,230.8685,20150.0
2025-03-20 09:40:00,230.71,232.75,230.71,231.75,16719.0,230.5687,232.6075,230.5687,231.6081,16719.0
2025-03-20 09:50:00,231.66,232.42,231.35,232.41,4202.0,231.5181,232.2777,231.2083,232.2677,4202.0
2025-03-20 10:00:00,232.16,233.78,232.15,232.44,21835.0,232.0178,233.6368,232.0078,232.2976,21835.0
2025-03-20 10:10:00,232.32,232.77,231.69,232.39,12888.0,232.1777,232.6274,231.5481,232.2477,12888.0
2025-03-20 10:20:00,232.38,233.2,232.37,232.66,12026.0,232.2377,233.0572,232.2277,232.5175,12026.0
2025-03-20 10:30:00,232.8,233.28,232.58,233.13,8428.0,232.6574,233.1371,232.4376,232.9872,8428.0
2025-03-20 10:40:00,233.08,233.51,233.05,233.36,7287.0,232.9373,233.367,232.9073,233.2171,7287.0
2025-03-20 10:50:00,233.46,233.46,232.94,233.06,10538.0,233.317,233.317,232.7973,232.9173,10538.0
2025-03-20 11:00:00,233.2,233.62,232.92,233.04,28700.0,233.0572,233.4769,232.7773,232.8973,28700.0
2025-03-20 11:10:00,233.04,233.16,232.57,232.73,11194.0,232.8973,233.0172,232.4276,232.5875,11194.0
2025-03-20 11:20:00,232.89,233.14,232.84,232.97,4022.0,232.7474,232.9972,232.6974,232.8273,4022.0
2025-03-20 11:30:00,232.99,232.99,232.1,232.48,15221.0,232.8473,232.8473,231.9579,232.3376,15221.0
2025-03-20 11:40:00,232.68,233.02,232.65,232.81,9852.0,232.5375,232.8773,232.5075,232.6674,9852.0
2025-03-20 11:50:00,232.79,233.1,232.56,232.69,35074.0,232.6474,232.9572,232.4176,232.5475,35074.0
2025-03-20 12:00:00,232.69,233.01,232.46,232.61,32222.0,232.5475,232.8673,232.3176,232.4675,32222.0
2025-03-20 12:10:00,232.62,232.93,232.48,232.81,6568.0,232.4775,232.7873,232.3376,232.6674,6568.0
2025-03-20 12:20:00,232.75,232.89,232.25,232.58,13149.0,232.6075,232.7474,232.1078,232.4376,13149.0
2025-03-20 12:30:00,232.63,232.81,232.32,232.66,62767.0,232.4875,232.6674,232.1777,232.5175,62767.0
2025-03-20 12:40:00,232.66,232.72,232.5,232.52,14341.0,232.5175,232.5775,232.3576,232.3776,14341.0
2025-03-20 12:50:00,232.53,232.74,232.5,232.59,4823.0,232.3876,232.5975,232.3576,232.4476,4823.0
2025-03-20 13:00:00,232.66,232.83,232.51,232.83,15469.0,232.5175,232.6874,232.3676,232.6874,15469.0
2025-03-20 13:10:00,232.92,232.92,232.64,232.76,7739.0,232.7773,232.7773,232.4975,232.6174,7739.0
2025-03-20 13:20:00,232.84,232.84,232.05,232.12,26998.0,232.6974,232.6974,231.9079,231.9778,26998.0
2025-03-20 13:30:00,232.06,232.5,232.06,232.44,10071.0,231.9179,232.3576,231.9179,232.2976,10071.0
2025-03-20 13:40:00,232.43,232.75,232.26,232.75,9669.0,232.2876,232.6075,232.1178,232.6075,9669.0
2025-03-20 13:50:00,232.46,232.75,231.61,231.98,17674.0,232.3176,232.6075,231.4682,231.8379,17674.0
2025-03-20 14:00:00,232.06,232.36,232.06,232.31,10687.0,231.9179,232.2177,231.9179,232.1677,10687.0
2025-03-20 14:10:00,232.29,232.55,232.29,232.5,23842.0,232.1477,232.4076,232.1477,232.3576,23842.0
2025-03-20 14:20:00,232.47,232.47,232.16,232.28,15654.0,232.3276,232.3276,232.0178,232.1377,15654.0
2025-03-20 14:30:00,232.28,232.62,232.06,232.59,15112.0,232.1377,232.4775,231.9179,232.4476,15112.0
2025-03-20 14:40:00,232.59,232.59,231.55,231.63,33181.0,232.4476,232.4476,231.4082,231.4881,33181.0
2025-03-20 14:50:00,231.63,232.21,231.32,231.33,13733.0,231.4881,232.0678,231.1783,231.1883,13733.0
2025-03-20 15:00:00,231.41,231.92,231.41,231.75,8975.0,231.2683,231.778,231.2683,231.6081,8975.0
2025-03-20 15:10:00,231.63,231.97,231.45,231.87,12741.0,231.4881,231.8279,231.3082,231.728,12741.0
2025-03-20 15:20:00,231.95,232.16,231.5,231.5,11959.0,231.8079,232.0178,231.3582,231.3582,11959.0
2025-03-20 15:30:00,231.46,231.99,231.46,231.53,12487.0,231.3182,231.8479,231.3182,231.3882,12487.0
2025-03-20 15:40:00,231.74,232.28,231.62,232.28,14321.0,231.5981,232.1377,231.4781,232.1377,14321.0
2025-03-20 15:50:00,232.21,232.34,231.28,231.91,91924.0,232.0678,232.1977,231.1384,231.768,91924.0
2025-03-21 09:30:00,227.26,227.67,219.51,221.81,289876.0,227.1208,227.5306,219.3756,221.6742,289876.0
2025-03-21 09:40:00,221.91,223.74,221.35,223.55,85660.0,221.7741,223.603,221.2144,223.4131,85660.0
2025-03-21 09:50:00,222.78,224.14,222.78,223.43,76272.0,222.6436,224.0027,222.6436,223.2932,76272.0
2025-03-21 10:00:00,222.95,222.95,221.88,222.06,53946.0,222.8135,222.8135,221.7441,221.924,53946.0
2025-03-21 10:10:00,221.96,222.37,221.41,222.34,68319.0,221.8241,222.2338,221.2744,222.2038,68319.0
2025-03-21 10:20:00,222.63,223.24,222.06,223.04,21182.0,222.4937,223.1033,221.924,222.9034,21182.0
2025-03-21 10:30:00,223.06,223.65,222.55,222.63,25598.0,222.9234,223.513,222.4137,222.4937,25598.0
2025-03-21 10:40:00,222.52,223.19,222.1,222.99,49801.0,222.3837,223.0533,221.964,222.8534,49801.0
2025-03-21 10:50:00,222.99,224.44,222.57,224.38,65199.0,222.8534,224.3025,222.4337,224.2426,65199.0
2025-03-21 11:00:00,224.55,225.47,224.5,225.47,26885.0,224.4125,225.3319,224.3625,225.3319,26885.0
2025-03-21 11:10:00,225.41,225.61,224.2,224.2,24587.0,225.2719,225.4718,224.0627,224.0627,24587.0
2025-03-21 11:20:00,224.33,224.82,224.08,224.34,23068.0,224.1926,224.6823,223.9428,224.2026,23068.0
2025-03-21 11:30:00,224.36,224.98,224.31,224.35,22117.0,224.2226,224.8422,224.1726,224.2126,22117.0
2025-03-21 11:40:00,224.41,224.41,223.8,224.31,30620.0,224.2726,224.2726,223.6629,224.1726,30620.0
2025-03-21 11:50:00,224.31,224.33,223.5,223.86,22592.0,224.1726,224.1926,223.3631,223.7229,22592.0
2025-03-21 12:00:00,223.93,224.47,223.53,224.47,65110.0,223.7929,224.3325,223.3931,224.3325,65110.0
2025-03-21 12:10:00,224.58,225.28,224.55,225.11,7496.0,224.4425,225.142,224.4125,224.9721,7496.0
2025-03-21 12:20:00,225.12,225.78,224.93,225.69,22924.0,224.9821,225.6417,224.7922,225.5518,22924.0
2025-03-21 12:30:00,225.7,225.97,224.75,224.98,25877.0,225.5618,225.8316,224.6124,224.8422,25877.0
2025-03-21 12:40:00,224.99,225.7,224.75,225.7,9700.0,224.8522,225.5618,224.6124,225.5618,9700.0
2025-03-21 12:50:00,225.58,226.31,225.48,226.31,12935.0,225.4418,226.1714,225.3419,226.1714,12935.0
2025-03-21 13:00:00,226.15,226.26,225.66,226.06,9650.0,226.0115,226.1214,225.5218,225.9216,9650.0
2025-03-21 13:10:00,226.17,226.34,225.97,226.06,16416.0,226.0315,226.2014,225.8316,225.9216,16416.0
2025-03-21 13:20:00,226.03,226.53,226.03,226.24,17646.0,225.8916,226.3913,225.8916,226.1014,17646.0
2025-03-21 13:30:00,226.22,226.59,226.22,226.59,5702.0,226.0815,226.4512,226.0815,226.4512,5702.0
2025-03-21 13:40:00,226.59,227.21,226.48,227.18,8804.0,226.4512,227.0708,226.3413,227.0409,8804.0
2025-03-21 13:50:00,227.22,227.46,227.06,227.33,33676.0,227.0808,227.3207,226.9209,227.1908,33676.0
2025-03-21 14:00:00,227.34,227.54,227.23,227.29,11200.0,227.2008,227.4006,227.0908,227.1508,11200.0
2025-03-21 14:10:00,227.29,227.29,226.7,227.06,10912.0,227.1508,227.1508,226.5612,226.9209,10912.0
2025-03-21 14:20:00,227.06,227.07,225.97,226.1,16455.0,226.9209,226.9309,225.8316,225.9615,16455.0
2025-03-21 14:30:00,226.1,226.95,226.01,226.95,20414.0,225.9615,226.811,225.8716,226.811,20414.0
2025-03-21 14:40:00,226.93,227.09,226.65,227.06,19132.0,226.791,226.9509,226.5112,226.9209,19132.0
2025-03-21 14:50:00,227.1,227.44,226.92,227.21,27598.0,226.9609,227.3007,226.781,227.0708,27598.0
2025-03-21 15:00:00,227.11,227.48,226.89,227.38,23344.0,226.9709,227.3407,226.751,227.2407,23344.0
2025-03-21 15:10:00,227.33,227.34,226.92,227.18,19555.0,227.1908,227.2008,226.781,227.0409,19555.0
2025-03-21 15:20:00,227.1,227.25,226.73,226.95,27705.0,226.9609,227.1108,226.5911,226.811,27705.0
2025-03-21 15:30:00,226.95,227.72,226.7,227.33,46453.0,226.811,227.5805,226.5612,227.1908,46453.0
2025-03-21 15:40:00,227.23,227.89,226.73,227.88,39195.0,227.0908,227.7504,226.5911,227.7404,39195.0
2025-03-21 15:50:00,227.95,229.43,227.75,229.33,317150.0,227.8104,229.2895,227.6105,229.1895,317150.0
2025-03-24 09:30:00,232.46,232.81,229.55,229.68,32265.0,232.3176,232.6674,229.4094,229.5393,32265.0
2025-03-24 09:40:00,229.93,231.09,229.01,229.49,43187.0,229.7892,230.9485,228.8697,229.3495,43187.0
2025-03-24 09:50:00,229.54,230.52,229.45,229.73,138621.0,229.3994,230.3788,229.3095,229.5893,138621.0
2025-03-24 10:00:00,229.73,230.04,229.11,229.85,41298.0,229.5893,229.8991,228.9697,229.7092,41298.0
2025-03-24 10:10:00,229.93,230.35,229.58,229.88,61133.0,229.7892,230.2089,229.4394,229.7392,61133.0
2025-03-24 10:20:00,229.95,230.34,229.63,230.25,25147.0,229.8092,230.1989,229.4894,230.109,25147.0
2025-03-24 10:30:00,230.31,230.31,229.76,229.81,21107.0,230.1689,230.1689,229.6193,229.6693,21107.0
2025-03-24 10:40:00,229.76,230.07,229.54,230.06,20318.0,229.6193,229.9291,229.3994,229.9191,20318.0
2025-03-24 10:50:00,230.07,230.26,229.85,230.17,23738.0,229.9291,230.119,229.7092,230.029,23738.0
2025-03-24 11:00:00,230.21,230.47,229.95,230.44,38620.0,230.069,230.3288,229.8092,230.2989,38620.0
2025-03-24 11:10:00,230.32,230.74,230.1,230.52,47329.0,230.1789,230.5987,229.9591,230.3788,47329.0
2025-03-24 11:20:00,230.6,230.6,230.13,230.36,17018.0,230.4588,230.4588,229.9891,230.2189,17018.0
2025-03-24 11:30:00,230.44,230.56,230.3,230.51,14293.0,230.2989,230.4188,230.159,230.3688,14293.0
2025-03-24 11:40:00,230.44,231.0,230.44,230.94,20285.0,230.2989,230.8585,230.2989,230.7986,20285.0
2025-03-24 11:50:00,230.94,231.67,230.94,231.24,12747.0,230.7986,231.5281,230.7986,231.0984,12747.0
2025-03-24 12:00:00,231.25,231.27,230.66,231.04,24122.0,231.1084,231.1284,230.5187,230.8985,24122.0
2025-03-24 12:10:00,231.11,231.42,230.85,230.9,23970.0,230.9685,231.2783,230.7086,230.7586,23970.0
2025-03-24 12:20:00,231.02,231.19,230.24,230.4,10066.0,230.8785,231.0484,230.099,230.2589,10066.0
2025-03-24 12:30:00,230.37,231.15,230.24,230.68,21548.0,230.2289,231.0084,230.099,230.5387,21548.0
2025-03-24 12:40:00,230.61,230.68,230.17,230.37,9216.0,230.4688,230.5387,230.029,230.2289,9216.0
2025-03-24 12:50:00,230.42,230.61,230.27,230.37,9110.0,230.2789,230.4688,230.129,230.2289,9110.0
2025-03-24 13:00:00,230.52,230.64,230.28,230.56,10499.0,230.3788,230.4987,230.139,230.4188,10499.0
2025-03-24 13:10:00,230.52,231.08,230.47,231.0,16313.0,230.3788,230.9385,230.3288,230.8585,16313.0
2025-03-24 13:20:00,230.99,231.38,230.94,231.36,15077.0,230.8485,231.2383,230.7986,231.2183,15077.0
2025-03-24 13:30:00,231.45,232.25,231.28,232.08,38774.0,231.3082,232.1078,231.1384,231.9379,38774.0
2025-03-24 13:40:00,232.16,232.17,231.64,231.9,21789.0,232.0178,232.0278,231.4981,231.758,21789.0
2025-03-24 13:50:00,231.83,231.86,231.31,231.31,16281.0,231.688,231.718,231.1683,231.1683,16281.0
2025-03-24 14:00:00,231.42,231.46,230.6,231.06,23620.0,231.2783,231.3182,230.4588,230.9185,23620.0
2025-03-24 14:10:00,231.06,231.07,230.56,230.72,11723.0,230.9185,230.9285,230.4188,230.5787,11723.0
2025-03-24 14:20:00,230.74,231.03,230.66,230.86,17667.0,230.5987,230.8885,230.5187,230.7186,17667.0
2025-03-24 14:30:00,230.86,231.4,230.86,231.39,15037.0,230.7186,231.2583,230.7186,231.2483,15037.0
2025-03-24 14:40:00,231.39,231.88,231.2,231.7,22317.0,231.2483,231.738,231.0584,231.5581,22317.0
2025-03-24 14:50:00,231.8,232.02,231.65,231.96,29813.0,231.658,231.8779,231.5081,231.8179,29813.0
2025-03-24 15:00:00,231.96,232.13,231.69,231.83,13360.0,231.8179,231.9878,231.5481,231.688,13360.0
2025-03-24 15:10:00,231.74,232.26,231.7,232.09,15395.0,231.5981,232.1178,231.5581,231.9479,15395.0
2025-03-24 15:20:00,232.06,232.06,231.61,231.75,19407.0,231.9179,231.9179,231.4682,231.6081,19407.0
2025-03-24 15:30:00,231.75,231.93,231.51,231.66,19905.0,231.6081,231.788,231.3682,231.5181,19905.0
2025-03-24 15:40:00,231.69,232.3,231.51,232.18,23799.0,231.5481,232.1577,231.3682,232.0378,23799.0
2025-03-24 15:50:00,232.24,233.06,232.01,232.52,168782.0,232.0978,232.9173,231.8679,232.3776,168782.0
2025-03-25 09:30:00,234.0,234.77,233.25,234.11,43115.0,233.8567,234.6262,233.1071,233.9666,43115.0
2025-03-25 09:40:00,234.09,234.09,231.87,231.87,12044.0,233.9466,233.9466,231.728,231.728,12044.0
2025-03-25 09:50:00,232.01,233.87,232.01,232.87,10621.0,231.8679,233.7268,231.8679,232.7274,10621.0
2025-03-25 10:00:00,233.0,233.44,232.63,233.3,14946.0,232.8573,233.297,232.4875,233.1571,14946.0
2025-03-25 10:10:00,233.34,233.76,232.79,232.99,26220.0,233.1971,233.6168,232.6474,232.8473,26220.0
2025-03-25 10:20:00,233.16,233.46,232.93,233.14,10702.0,233.0172,233.317,232.7873,232.9972,10702.0
2025-03-25 10:30:00,233.14,233.42,232.98,233.3,16607.0,232.9972,233.277,232.8373,233.1571,16607.0
2025-03-25 10:40:00,233.3,233.41,233.03,233.12,15446.0,233.1571,233.267,232.8873,232.9772,15446.0
2025-03-25 10:50:00,233.03,233.17,232.3,232.36,7125.0,232.8873,233.0272,232.1577,232.2177,7125.0
2025-03-25 11:00:00,232.37,233.25,232.36,233.25,11867.0,232.2277,233.1071,232.2177,233.1071,11867.0
2025-03-25 11:10:00,233.27,233.8,233.18,233.76,17093.0,233.1271,233.6568,233.0372,233.6168,17093.0
2025-03-25 11:20:00,233.76,233.92,233.67,233.87,20394.0,233.6168,233.7767,233.5269,233.7268,20394.0
2025-03-25 11:30:00,233.86,234.1,233.67,234.09,17529.0,233.7168,233.9566,233.5269,233.9466,17529.0
2025-03-25 11:40:00,234.06,234.08,232.95,232.95,26548.0,233.9167,233.9366,232.8073,232.8073,26548.0
2025-03-25 11:50:00,232.97,232.98,232.16,232.61,35909.0,232.8273,232.8373,232.0178,232.4675,35909.0
2025-03-25 12:00:00,232.52,233.24,232.35,233.24,12808.0,232.3776,233.0972,232.2077,233.0972,12808.0
2025-03-25 12:10:00,233.29,233.29,233.07,233.08,13030.0,233.1471,233.1471,232.9273,232.9373,13030.0
2025-03-25 12:20:00,233.07,233.36,232.93,233.15,23459.0,232.9273,233.2171,232.7873,233.0072,23459.0
2025-03-25 12:30:00,233.24,233.45,233.21,233.34,6952.0,233.0972,233.307,233.0672,233.1971,6952.0
2025-03-25 12:40:00,233.34,233.65,233.29,233.65,5277.0,233.1971,233.5069,233.1471,233.5069,5277.0
2025-03-25 12:50:00,233.55,233.78,233.46,233.5,9749.0,233.407,233.6368,233.317,233.357,9749.0
2025-03-25 13:00:00,233.52,233.9,233.49,233.9,11462.0,233.377,233.7567,233.347,233.7567,11462.0
2025-03-25 13:10:00,233.87,233.87,233.53,233.53,8876.0,233.7268,233.7268,233.387,233.387,8876.0
2025-03-25 13:20:00,233.45,233.45,233.2,233.21,5982.0,233.307,233.307,233.0572,233.0672,5982.0
2025-03-25 13:30:00,233.26,233.52,233.25,233.45,4183.0,233.1171,233.377,233.1071,233.307,4183.0
2025-03-25 13:40:00,233.48,233.72,233.36,233.36,28649.0,233.337,233.5769,233.2171,233.2171,28649.0
2025-03-25 13:50:00,233.29,233.31,232.69,232.8,7199.0,233.1471,233.1671,232.5475,232.6574,7199.0
2025-03-25 14:00:00,232.68,233.03,232.57,233.03,6254.0,232.5375,232.8873,232.4276,232.8873,6254.0
2025-03-25 14:10:00,233.04,233.35,233.04,233.21,7606.0,232.8973,233.2071,232.8973,233.0672,7606.0
2025-03-25 14:20:00,233.32,233.53,233.31,233.44,11192.0,233.1771,233.387,233.1671,233.297,11192.0
2025-03-25 14:30:00,233.44,234.34,233.36,233.87,73672.0,233.297,234.1965,233.2171,233.7268,73672.0
2025-03-25 14:40:00,233.99,234.14,233.7,234.04,14542.0,233.8467,233.9966,233.5569,233.8967,14542.0
2025-03-25 14:50:00,234.08,234.1,233.72,233.73,17954.0,233.9366,233.9566,233.5769,233.5869,17954.0
2025-03-25 15:00:00,233.79,234.34,233.72,234.26,22661.0,233.6468,234.1965,233.5769,234.1165,22661.0
2025-03-25 15:10:00,234.29,234.34,234.04,234.22,38164.0,234.1465,234.1965,233.8967,234.0766,38164.0
2025-03-25 15:20:00,234.22,234.48,234.16,234.16,38788.0,234.0766,234.3364,234.0166,234.0166,38788.0
2025-03-25 15:30:00,234.23,234.44,232.8,233.36,65608.0,234.0865,234.2964,232.6574,233.2171,65608.0
2025-03-25 15:40:00,233.37,234.5,233.37,234.5,32848.0,233.2271,234.3564,233.2271,234.3564,32848.0
2025-03-25 15:50:00,234.5,235.0,233.82,234.61,212256.0,234.3564,234.8561,233.6768,234.4663,212256.0
2025-03-26 09:30:00,235.0,236.22,234.75,235.77,29953.0,234.8561,236.0753,234.6062,235.6256,29953.0
2025-03-26 09:40:00,235.92,236.51,235.33,235.34,15777.0,235.7755,236.3652,235.1859,235.1959,15777.0
2025-03-26 09:50:00,235.36,235.81,235.01,235.81,91536.0,235.2159,235.6656,234.8661,235.6656,91536.0
2025-03-26 10:00:00,235.63,236.05,235.09,235.09,50778.0,235.4857,235.9054,234.946,234.946,50778.0
2025-03-26 10:10:00,235.22,235.66,234.85,234.85,10158.0,235.0759,235.5157,234.7062,234.7062,10158.0
2025-03-26 10:20:00,234.63,234.63,233.86,234.29,9070.0,234.4863,234.4863,233.7168,234.1465,9070.0
2025-03-26 10:30:00,234.38,235.02,234.38,234.94,9736.0,234.2365,234.8761,234.2365,234.7961,9736.0
2025-03-26 10:40:00,234.94,235.02,234.5,234.5,11786.0,234.7961,234.8761,234.3564,234.3564,11786.0
2025-03-26 10:50:00,234.54,235.0,234.5,234.73,20712.0,234.3964,234.8561,234.3564,234.5862,20712.0
2025-03-26 11:00:00,234.85,234.96,234.26,234.64,8669.0,234.7062,234.8161,234.1165,234.4963,8669.0
2025-03-26 11:10:00,234.56,234.83,234.26,234.27,9430.0,234.4163,234.6862,234.1165,234.1265,9430.0
2025-03-26 11:20:00,234.14,234.29,233.2,233.22,14528.0,233.9966,234.1465,233.0572,233.0772,14528.0
2025-03-26 11:30:00,233.21,233.88,232.97,233.71,6923.0,233.0672,233.7368,232.8273,233.5669,6923.0
2025-03-26 11:40:00,233.91,234.29,233.9,234.23,11387.0,233.7667,234.1465,233.7567,234.0865,11387.0
2025-03-26 11:50:00,234.23,234.23,233.5,233.73,10015.0,234.0865,234.0865,233.357,233.5869,10015.0
2025-03-26 12:00:00,233.63,234.46,233.54,234.19,36491.0,233.4869,234.3164,233.397,234.0466,36491.0
2025-03-26 12:10:00,234.2,234.62,234.1,234.5,13743.0,234.0566,234.4763,233.9566,234.3564,13743.0
2025-03-26 12:20:00,234.44,235.02,234.44,234.99,4041.0,234.2964,234.8761,234.2964,234.8461,4041.0
2025-03-26 12:30:00,234.99,235.56,234.88,235.5,26257.0,234.8461,235.4157,234.7361,235.3558,26257.0
2025-03-26 12:40:00,235.5,235.91,235.49,235.89,33863.0,235.3558,235.7655,235.3458,235.7455,33863.0
2025-03-26 12:50:00,235.89,236.08,235.54,235.65,26097.0,235.7455,235.9354,235.3957,235.5057,26097.0
2025-03-26 13:00:00,235.67,235.81,235.36,235.54,15351.0,235.5257,235.6656,235.2159,235.3957,15351.0
2025-03-26 13:10:00,235.51,235.53,234.81,234.95,11295.0,235.3658,235.3858,234.6662,234.8061,11295.0
2025-03-26 13:20:00,235.03,235.11,234.87,235.0,9702.0,234.8861,234.966,234.7262,234.8561,9702.0
2025-03-26 13:30:00,235.09,235.1,234.82,234.87,10057.0,234.946,234.956,234.6762,234.7262,10057.0
2025-03-26 13:40:00,235.04,235.45,235.04,235.18,14834.0,234.8961,235.3058,234.8961,235.036,14834.0
2025-03-26 13:50:00,235.17,235.26,234.49,234.57,27420.0,235.026,235.1159,234.3464,234.4263,27420.0
2025-03-26 14:00:00,234.52,234.79,234.52,234.68,10011.0,234.3764,234.6462,234.3764,234.5363,10011.0
2025-03-26 14:10:00,234.81,235.11,234.78,235.11,12458.0,234.6662,234.966,234.6362,234.966,12458.0
2025-03-26 14:20:00,235.22,235.35,234.95,234.98,8209.0,235.0759,235.2059,234.8061,234.8361,8209.0
2025-03-26 14:30:00,235.01,235.04,234.69,234.82,8994.0,234.8661,234.8961,234.5463,234.6762,8994.0
2025-03-26 14:40:00,234.82,234.97,234.23,234.24,12387.0,234.6762,234.8261,234.0865,234.0965,12387.0
2025-03-26 14:50:00,234.44,234.52,234.24,234.4,11991.0,234.2964,234.3764,234.0965,234.2564,11991.0
2025-03-26 15:00:00,234.4,234.68,234.4,234.51,12675.0,234.2564,234.5363,234.2564,234.3664,12675.0
2025-03-26 15:10:00,234.54,235.13,234.43,235.09,18245.0,234.3964,234.986,234.2864,234.946,18245.0
2025-03-26 15:20:00,234.94,235.24,234.93,235.0,22093.0,234.7961,235.0959,234.7861,234.8561,22093.0
2025-03-26 15:30:00,235.01,235.24,234.76,234.78,37398.0,234.8661,235.0959,234.6162,234.6362,37398.0
2025-03-26 15:40:00,234.88,235.43,234.86,235.34,37786.0,234.7361,235.2858,234.7162,235.1959,37786.0
2025-03-26 15:50:00,235.4,235.73,234.44,234.75,212521.0,235.2558,235.5856,234.2964,234.6062,212521.0
2025-03-27 09:30:00,233.41,233.94,229.63,230.72,76168.0,233.267,233.7967,229.4894,230.5787,76168.0
2025-03-27 09:40:00,230.71,232.6,229.42,232.39,32586.0,230.5687,232.4575,229.2795,232.2477,32586.0
2025-03-27 09:50:00,232.53,233.3,232.13,232.69,40639.0,232.3876,233.1571,231.9878,232.5475,40639.0
2025-03-27 10:00:00,232.96,233.29,232.14,232.71,23823.0,232.8173,233.1471,231.9978,232.5675,23823.0
2025-03-27 10:10:00,232.71,233.24,231.88,233.14,35331.0,232.5675,233.0972,231.738,232.9972,35331.0
2025-03-27 10:20:00,233.05,233.35,232.36,233.34,16288.0,232.9073,233.2071,232.2177,233.1971,16288.0
2025-03-27 10:30:00,233.52,233.67,233.04,233.45,14465.0,233.377,233.5269,232.8973,233.307,14465.0
2025-03-27 10:40:00,233.45,233.69,232.88,233.06,6951.0,233.307,233.5469,232.7374,232.9173,6951.0
2025-03-27 10:50:00,233.06,233.31,232.51,232.81,17234.0,232.9173,233.1671,232.3676,232.6674,17234.0
2025-03-27 11:00:00,232.7,232.95,232.29,232.29,17283.0,232.5575,232.8073,232.1477,232.1477,17283.0
2025-03-27 11:10:00,232.3,232.76,232.14,232.66,13968.0,232.1577,232.6174,231.9978,232.5175,13968.0
2025-03-27 11:20:00,232.66,233.03,232.49,232.76,15274.0,232.5175,232.8873,232.3476,232.6174,15274.0
2025-03-27 11:30:00,232.7,232.85,232.14,232.34,40859.0,232.5575,232.7074,231.9978,232.1977,40859.0
2025-03-27 11:40:00,232.32,232.51,232.12,232.23,31522.0,232.1777,232.3676,231.9778,232.0878,31522.0
2025-03-27 11:50:00,232.31,232.53,232.22,232.23,20613.0,232.1677,232.3876,232.0778,232.0878,20613.0
2025-03-27 12:00:00,232.23,232.61,232.05,232.4,11360.0,232.0878,232.4675,231.9079,232.2577,11360.0
2025-03-27 12:10:00,232.42,232.9,232.42,232.79,11009.0,232.2777,232.7574,232.2777,232.6474,11009.0
2025-03-27 12:20:00,232.82,232.86,232.26,232.31,10110.0,232.6774,232.7174,232.1178,232.1677,10110.0
2025-03-27 12:30:00,232.25,232.44,231.99,232.19,19632.0,232.1078,232.2976,231.8479,232.0478,19632.0
2025-03-27 12:40:00,232.19,232.37,231.16,231.16,50843.0,232.0478,232.2277,231.0184,231.0184,50843.0
2025-03-27 12:50:00,231.04,231.13,230.29,230.53,17833.0,230.8985,230.9884,230.149,230.3888,17833.0
2025-03-27 13:00:00,230.53,231.58,230.39,231.58,30701.0,230.3888,231.4382,230.2489,231.4382,30701.0
2025-03-27 13:10:00,231.48,231.75,231.31,231.31,26863.0,231.3382,231.6081,231.1683,231.1683,26863.0
2025-03-27 13:20:00,231.38,231.42,231.09,231.13,12629.0,231.2383,231.2783,230.9485,230.9884,12629.0
2025-03-27 13:30:00,231.19,231.34,230.9,231.18,13575.0,231.0484,231.1983,230.7586,231.0384,13575.0
2025-03-27 13:40:00,231.13,231.29,230.72,231.19,8401.0,230.9884,231.1483,230.5787,231.0484,8401.0
2025-03-27 13:50:00,231.3,231.46,230.91,230.92,9719.0,231.1583,231.3182,230.7686,230.7786,9719.0
2025-03-27 14:00:00,231.03,231.96,230.94,231.96,46961.0,230.8885,231.8179,230.7986,231.8179,46961.0
2025-03-27 14:10:00,231.96,232.32,231.74,232.16,18660.0,231.8179,232.1777,231.5981,232.0178,18660.0
2025-03-27 14:20:00,232.18,232.19,231.83,232.08,6543.0,232.0378,232.0478,231.688,231.9379,6543.0
2025-03-27 14:30:00,232.02,232.49,231.93,232.29,8036.0,231.8779,232.3476,231.788,232.1477,8036.0
2025-03-27 14:40:00,232.25,232.5,232.06,232.5,7182.0,232.1078,232.3576,231.9179,232.3576,7182.0
2025-03-27 14:50:00,232.44,232.85,232.19,232.19,13966.0,232.2976,232.7074,232.0478,232.0478,13966.0
2025-03-27 15:00:00,232.28,232.81,232.08,232.72,21360.0,232.1377,232.6674,231.9379,232.5775,21360.0
2025-03-27 15:10:00,232.72,233.0,232.66,232.77,19619.0,232.5775,232.8573,232.5175,232.6274,19619.0
2025-03-27 15:20:00,232.82,233.14,232.76,232.88,28232.0,232.6774,232.9972,232.6174,232.7374,28232.0
2025-03-27 15:30:00,232.88,232.88,232.09,232.23,29939.0,232.7374,232.7374,231.9479,232.0878,29939.0
2025-03-27 15:40:00,232.34,232.77,232.21,232.42,74553.0,232.1977,232.6274,232.0678,232.2777,74553.0
2025-03-27 15:50:00,232.3,232.52,231.59,232.04,167992.0,232.1577,232.3776,231.4482,231.8979,167992.0
2025-03-28 09:30:00,230.93,231.99,229.66,230.67,19081.0,230.7886,231.8479,229.5193,230.5287,19081.0
2025-03-28 09:40:00,230.59,230.59,229.21,229.87,77789.0,230.4488,230.4488,229.0696,229.7292,77789.0
2025-03-28 09:50:00,229.87,230.1,228.54,228.84,28635.0,229.7292,229.9591,228.4,228.6998,28635.0
2025-03-28 10:00:00,228.73,229.91,227.66,227.7,41946.0,228.5899,229.7692,227.5206,227.5605,41946.0
2025-03-28 10:10:00,227.7,227.97,226.99,227.09,32483.0,227.5605,227.8304,226.851,226.9509,32483.0
2025-03-28 10:20:00,227.07,227.32,226.54,226.57,16384.0,226.9309,227.1808,226.4013,226.4312,16384.0
2025-03-28 10:30:00,226.56,226.98,226.32,226.83,64699.0,226.4212,226.841,226.1814,226.6911,64699.0
2025-03-28 10:40:00,227.12,227.24,226.21,226.61,19851.0,226.9809,227.1008,226.0715,226.4712,19851.0
2025-03-28 10:50:00,226.56,226.56,225.39,226.05,18767.0,226.4212,226.4212,225.252,225.9116,18767.0
2025-03-28 11:00:00,226.03,226.1,225.74,226.03,16435.0,225.8916,225.9615,225.6017,225.8916,16435.0
2025-03-28 11:10:00,226.19,226.57,225.46,225.68,18292.0,226.0515,226.4312,225.3219,225.5418,18292.0
2025-03-28 11:20:00,225.8,226.1,225.6,226.09,7429.0,225.6617,225.9615,225.4618,225.9515,7429.0
2025-03-28 11:30:00,226.12,226.78,226.11,226.75,11198.0,225.9815,226.6411,225.9715,226.6111,11198.0
2025-03-28 11:40:00,226.76,227.0,226.47,226.72,23292.0,226.6211,226.861,226.3313,226.5811,23292.0
2025-03-28 11:50:00,226.57,226.63,226.1,226.1,7644.0,226.4312,226.4912,225.9615,225.9615,7644.0
2025-03-28 12:00:00,226.19,226.66,226.19,226.38,5723.0,226.0515,226.5212,226.0515,226.2414,5723.0
2025-03-28 12:10:00,226.41,226.6,225.92,225.97,11775.0,226.2713,226.4612,225.7816,225.8316,11775.0
2025-03-28 12:20:00,225.97,226.11,225.38,225.44,11642.0,225.8316,225.9715,225.242,225.3019,11642.0
2025-03-28 12:30:00,225.56,226.01,225.47,225.89,10103.0,225.4219,225.8716,225.3319,225.7517,10103.0
2025-03-28 12:40:00,225.9,226.23,225.81,226.23,10525.0,225.7616,226.0914,225.6717,226.0914,10525.0
2025-03-28 12:50:00,226.12,226.25,225.71,225.71,8905.0,225.9815,226.1114,225.5718,225.5718,8905.0
2025-03-28 13:00:00,225.82,225.82,224.85,225.06,21510.0,225.6817,225.6817,224.7123,224.9222,21510.0
2025-03-28 13:10:00,225.04,225.45,225.02,225.19,12538.0,224.9022,225.3119,224.8822,225.0521,12538.0
2025-03-28 13:20:00,225.08,225.08,224.57,224.6,8660.0,224.9422,224.9422,224.4325,224.4624,8660.0
2025-03-28 13:30:00,224.72,224.72,224.32,224.57,35024.0,224.5824,224.5824,224.1826,224.4325,35024.0
2025-03-28 13:40:00,224.67,225.53,224.63,225.34,16599.0,224.5324,225.3919,224.4924,225.202,16599.0
2025-03-28 13:50:00,225.32,225.85,225.17,225.76,17666.0,225.182,225.7117,225.0321,225.6217,17666.0
2025-03-28 14:00:00,225.78,225.83,225.22,225.43,17867.0,225.6417,225.6917,225.0821,225.2919,17867.0
2025-03-28 14:10:00,225.54,226.0,225.27,225.29,17171.0,225.4019,225.8616,225.132,225.152,17171.0
2025-03-28 14:20:00,225.32,225.63,225.08,225.14,10715.0,225.182,225.4918,224.9422,225.0021,10715.0
2025-03-28 14:30:00,225.15,225.34,224.8,225.0,19317.0,225.0121,225.202,224.6623,224.8622,19317.0
2025-03-28 14:40:00,225.0,225.23,224.9,225.14,7734.0,224.8622,225.0921,224.7623,225.0021,7734.0
2025-03-28 14:50:00,225.14,225.54,225.05,225.54,15553.0,225.0021,225.4019,224.9122,225.4019,15553.0
2025-03-28 15:00:00,225.54,225.65,225.38,225.51,16045.0,225.4019,225.5118,225.242,225.3719,16045.0
2025-03-28 15:10:00,225.4,225.81,225.3,225.58,33981.0,225.262,225.6717,225.162,225.4418,33981.0
2025-03-28 15:20:00,225.6,225.69,225.02,225.22,17021.0,225.4618,225.5518,224.8822,225.0821,17021.0
2025-03-28 15:30:00,225.2,225.23,224.83,224.86,25451.0,225.0621,225.0921,224.6923,224.7223,25451.0
2025-03-28 15:40:00,224.86,225.5,224.52,225.48,35690.0,224.7223,225.3619,224.3825,225.3419,35690.0
2025-03-28 15:50:00,226.29,226.49,224.87,225.55,222472.0,226.1514,226.3513,224.7323,225.4119,222472.0
2025-03-31 09:30:00,222.16,222.88,219.21,221.46,139212.0,222.0239,222.7435,219.0757,221.3244,139212.0
2025-03-31 09:40:00,221.41,221.67,219.56,221.31,95327.0,221.2744,221.5342,219.4255,221.1745,95327.0
2025-03-31 09:50:00,221.28,222.84,220.97,222.34,42751.0,221.1445,222.7035,220.8347,222.2038,42751.0
2025-03-31 10:00:00,222.4,223.55,222.17,222.66,70557.0,222.2638,223.4131,222.0339,222.5236,70557.0
2025-03-31 10:10:00,222.5,223.66,222.5,223.08,75252.0,222.3637,223.523,222.3637,222.9434,75252.0
2025-03-31 10:20:00,223.08,223.33,221.94,222.22,59329.0,222.9434,223.1932,221.8041,222.0839,59329.0
2025-03-31 10:30:00,222.23,223.19,222.22,222.87,43554.0,222.0939,223.0533,222.0839,222.7335,43554.0
2025-03-31 10:40:00,222.91,223.2,222.55,223.02,32128.0,222.7735,223.0633,222.4137,222.8834,32128.0
2025-03-31 10:50:00,223.02,223.32,222.63,223.01,36868.0,222.8834,223.1832,222.4937,222.8734,36868.0
2025-03-31 11:00:00,222.95,223.28,222.59,222.77,57274.0,222.8135,223.1433,222.4537,222.6336,57274.0
2025-03-31 11:10:00,222.77,223.92,222.76,223.53,45113.0,222.6336,223.7829,222.6236,223.3931,45113.0
2025-03-31 11:20:00,223.67,224.45,223.56,224.06,65598.0,223.533,224.3125,223.4231,223.9228,65598.0
2025-03-31 11:30:00,223.94,224.94,223.79,224.92,19548.0,223.8028,224.8022,223.6529,224.7822,19548.0
2025-03-31 11:40:00,224.92,225.21,224.39,225.08,20625.0,224.7822,225.0721,224.2526,224.9422,20625.0
2025-03-31 11:50:00,225.08,225.08,224.04,224.15,19993.0,224.9422,224.9422,223.9028,224.0127,19993.0
2025-03-31 12:00:00,224.16,224.39,223.75,224.01,27859.0,224.0227,224.2526,223.613,223.8728,27859.0
2025-03-31 12:10:00,223.97,224.26,223.66,224.26,23512.0,223.8328,224.1227,223.523,224.1227,23512.0
2025-03-31 12:20:00,224.15,225.25,224.04,225.19,18113.0,224.0127,225.112,223.9028,225.0521,18113.0
2025-03-31 12:30:00,225.19,225.25,224.82,225.06,21277.0,225.0521,225.112,224.6823,224.9222,21277.0
2025-03-31 12:40:00,225.17,225.42,224.63,224.85,27235.0,225.0321,225.2819,224.4924,224.7123,27235.0
2025-03-31 12:50:00,224.96,225.19,224.44,224.62,32256.0,224.8222,225.0521,224.3025,224.4824,32256.0
2025-03-31 13:00:00,224.45,225.56,224.39,225.56,22731.0,224.3125,225.4219,224.2526,225.4219,22731.0
2025-03-31 13:10:00,225.73,226.26,225.25,225.32,28147.0,225.5918,226.1214,225.112,225.182,28147.0
2025-03-31 13:20:00,225.38,225.49,224.94,225.05,22023.0,225.242,225.3519,224.8022,224.9122,22023.0
2025-03-31 13:30:00,225.05,226.0,225.05,225.9,25006.0,224.9122,225.8616,224.9122,225.7616,25006.0
2025-03-31 13:40:00,225.88,225.88,224.81,225.35,77279.0,225.7417,225.7417,224.6723,225.212,77279.0
2025-03-31 13:50:00,225.44,225.83,225.06,225.4,35699.0,225.3019,225.6917,224.9222,225.262,35699.0
2025-03-31 14:00:00,225.41,227.04,225.4,226.99,32530.0,225.2719,226.901,225.262,226.851,32530.0
2025-03-31 14:10:00,227.14,227.43,226.49,226.99,31134.0,227.0009,227.2907,226.3513,226.851,31134.0
2025-03-31 14:20:00,227.09,227.09,226.59,226.83,37091.0,226.9509,226.9509,226.4512,226.6911,37091.0
2025-03-31 14:30:00,226.84,227.25,226.79,227.1,26617.0,226.7011,227.1108,226.6511,226.9609,26617.0
2025-03-31 14:40:00,227.03,227.73,226.59,227.43,45675.0,226.891,227.5905,226.4512,227.2907,45675.0
2025-03-31 14:50:00,227.34,227.63,227.01,227.02,29716.0,227.2008,227.4906,226.871,226.881,29716.0
2025-03-31 15:00:00,227.03,227.89,226.97,227.24,65846.0,226.891,227.7504,226.831,227.1008,65846.0
2025-03-31 15:10:00,227.24,228.05,227.14,227.6,66257.0,227.1008,227.9103,227.0009,227.4606,66257.0
2025-03-31 15:20:00,227.66,228.17,226.96,227.09,39695.0,227.5206,228.0303,226.821,226.9509,39695.0
2025-03-31 15:30:00,227.01,227.97,226.84,227.39,61207.0,226.871,227.8304,226.7011,227.2507,61207.0
2025-03-31 15:40:00,227.39,228.39,226.96,227.24,131636.0,227.2507,228.2501,226.821,227.1008,131636.0
2025-03-31 15:50:00,227.34,227.62,226.36,227.43,364839.0,227.2008,227.4806,226.2214,227.2907,364839.0
2025-04-01 09:30:00,226.24,226.77,225.14,225.77,43830.0,226.1014,226.6311,225.0021,225.6317,43830.0
2025-04-01 09:40:00,226.21,226.8,224.43,226.47,34947.0,226.0715,226.6611,224.2925,226.3313,34947.0
2025-04-01 09:50:00,226.48,226.93,225.61,225.78,23091.0,226.3413,226.791,225.4718,225.6417,23091.0
2025-04-01 10:00:00,225.53,225.78,224.28,224.36,32479.0,225.3919,225.6417,224.1426,224.2226,32479.0
2025-04-01 10:10:00,224.56,224.69,223.35,223.62,23737.0,224.4225,224.5524,223.2132,223.483,23737.0
2025-04-01 10:20:00,223.79,224.16,223.49,223.6,32574.0,223.6529,224.0227,223.3531,223.4631,32574.0
2025-04-01 10:30:00,223.72,225.25,223.42,225.24,24292.0,223.583,225.112,223.2832,225.1021,24292.0
2025-04-01 10:40:00,224.83,225.3,224.67,224.84,13627.0,224.6923,225.162,224.5324,224.7023,13627.0
2025-04-01 10:50:00,224.86,225.46,224.75,225.21,39423.0,224.7223,225.3219,224.6124,225.0721,39423.0
2025-04-01 11:00:00,225.18,225.84,225.18,225.84,21735.0,225.0421,225.7017,225.0421,225.7017,21735.0
2025-04-01 11:10:00,225.84,226.6,225.72,226.32,15165.0,225.7017,226.4612,225.5818,226.1814,15165.0
2025-04-01 11:20:00,226.31,226.39,225.54,225.77,83386.0,226.1714,226.2513,225.4019,225.6317,83386.0
2025-04-01 11:30:00,225.77,226.23,225.58,226.23,13985.0,225.6317,226.0914,225.4418,226.0914,13985.0
2025-04-01 11:40:00,226.23,227.07,225.97,226.95,19222.0,226.0914,226.9309,225.8316,226.811,19222.0
2025-04-01 11:50:00,226.87,227.28,226.47,226.91,19993.0,226.7311,227.1408,226.3313,226.771,19993.0
2025-04-01 12:00:00,226.94,227.89,226.86,227.88,32576.0,226.801,227.7504,226.7211,227.7404,32576.0
2025-04-01 12:10:00,227.74,228.01,227.69,227.82,7222.0,227.6005,227.8704,227.5506,227.6805,7222.0
2025-04-01 12:20:00,227.91,228.01,227.43,227.46,30848.0,227.7704,227.8704,227.2907,227.3207,30848.0
2025-04-01 12:30:00,227.36,227.43,226.43,226.45,36767.0,227.2208,227.2907,226.2913,226.3113,36767.0
2025-04-01 12:40:00,226.53,226.99,226.35,226.96,14923.0,226.3913,226.851,226.2114,226.821,14923.0
2025-04-01 12:50:00,226.97,227.52,226.97,226.99,15998.0,226.831,227.3807,226.831,226.851,15998.0
2025-04-01 13:00:00,226.9,227.37,226.85,227.04,8298.0,226.761,227.2307,226.7111,226.901,8298.0
2025-04-01 13:10:00,226.98,227.51,226.83,227.24,15010.0,226.841,227.3707,226.6911,227.1008,15010.0
2025-04-01 13:20:00,227.24,227.33,226.89,227.0,28965.0,227.1008,227.1908,226.751,226.861,28965.0
2025-04-01 13:30:00,227.0,227.41,226.99,227.13,14580.0,226.861,227.2707,226.851,226.9909,14580.0
2025-04-01 13:40:00,227.29,227.78,227.23,227.25,10031.0,227.1508,227.6405,227.0908,227.1108,10031.0
2025-04-01 13:50:00,227.24,227.56,226.94,226.95,10431.0,227.1008,227.4206,226.801,226.811,10431.0
2025-04-01 14:00:00,226.95,226.95,226.02,226.02,16485.0,226.811,226.811,225.8816,225.8816,16485.0
2025-04-01 14:10:00,226.08,226.19,225.25,225.39,28614.0,225.9415,226.0515,225.112,225.252,28614.0
2025-04-01 14:20:00,225.41,225.41,224.99,225.13,17593.0,225.2719,225.2719,224.8522,224.9921,17593.0
2025-04-01 14:30:00,225.05,225.22,224.46,224.46,30900.0,224.9122,225.0821,224.3225,224.3225,30900.0
2025-04-01 14:40:00,224.55,225.14,224.54,224.88,28712.0,224.4125,225.0021,224.4025,224.7423,28712.0
2025-04-01 14:50:00,224.81,225.62,224.65,225.62,27487.0,224.6723,225.4818,224.5124,225.4818,27487.0
2025-04-01 15:00:00,225.59,226.15,225.59,225.8,16498.0,225.4518,226.0115,225.4518,225.6617,16498.0
2025-04-01 15:10:00,225.81,226.46,225.67,226.06,21162.0,225.6717,226.3213,225.5318,225.9216,21162.0
2025-04-01 15:20:00,226.13,226.68,226.11,226.27,30261.0,225.9915,226.5412,225.9715,226.1314,30261.0
2025-04-01 15:30:00,226.2,226.9,226.12,226.66,33139.0,226.0615,226.761,225.9815,226.5212,33139.0
2025-04-01 15:40:00,226.75,226.85,226.43,226.81,36737.0,226.6111,226.7111,226.2913,226.6711,36737.0
2025-04-01 15:50:00,226.81,227.42,226.42,227.12,153621.0,226.6711,227.2807,226.2813,226.9809,153621.0
2025-04-02 09:30:00,224.39,228.13,224.2,226.96,33871.0,224.2526,227.9903,224.0627,226.821,33871.0
2025-04-02 09:40:00,226.72,227.2,225.88,226.52,10674.0,226.5811,227.0609,225.7417,226.3813,10674.0
2025-04-02 09:50:00,226.59,227.08,225.82,226.1,10319.0,226.4512,226.9409,225.6817,225.9615,10319.0
2025-04-02 10:00:00,225.96,227.18,225.74,226.78,22145.0,225.8216,227.0409,225.6017,226.6411,22145.0
2025-04-02 10:10:00,226.72,227.08,226.38,226.97,34735.0,226.5811,226.9409,226.2414,226.831,34735.0
2025-04-02 10:20:00,226.81,227.39,226.8,227.37,35411.0,226.6711,227.2507,226.6611,227.2307,35411.0
2025-04-02 10:30:00,227.61,227.97,226.86,227.02,23397.0,227.4706,227.8304,226.7211,226.881,23397.0
2025-04-02 10:40:00,227.03,227.62,227.0,227.22,25334.0,226.891,227.4806,226.861,227.0808,25334.0
2025-04-02 10:50:00,227.14,227.61,227.1,227.5,15610.0,227.0009,227.4706,226.9609,227.3607,15610.0
2025-04-02 11:00:00,227.41,228.0,227.25,227.95,22981.0,227.2707,227.8604,227.1108,227.8104,22981.0
2025-04-02 11:10:00,227.94,228.15,227.58,228.14,50844.0,227.8004,228.0103,227.4406,228.0003,50844.0
2025-04-02 11:20:00,228.01,228.88,227.97,228.42,8229.0,227.8704,228.7398,227.8304,228.2801,8229.0
2025-04-02 11:30:00,228.56,229.2,228.37,228.95,37062.0,228.42,229.0596,228.2301,228.8098,37062.0
2025-04-02 11:40:00,229.1,229.2,228.29,228.3,16921.0,228.9597,229.0596,228.1502,228.1602,16921.0
2025-04-02 11:50:00,228.39,228.8,228.16,228.6,4198.0,228.2501,228.6599,228.0203,228.46,4198.0
2025-04-02 12:00:00,228.53,229.0,228.5,228.89,4304.0,228.39,228.8598,228.3601,228.7498,4304.0
2025-04-02 12:10:00,228.84,229.76,228.84,229.47,16528.0,228.6998,229.6193,228.6998,229.3295,16528.0
2025-04-02 12:20:00,229.31,229.93,229.22,229.93,7121.0,229.1696,229.7892,229.0796,229.7892,7121.0
2025-04-02 12:30:00,229.83,229.84,229.24,229.46,8100.0,229.6892,229.6992,229.0996,229.3195,8100.0
2025-04-02 12:40:00,229.58,230.35,229.49,230.35,8831.0,229.4394,230.2089,229.3495,230.2089,8831.0
2025-04-02 12:50:00,230.37,230.71,229.87,230.08,15587.0,230.2289,230.5687,229.7292,229.9391,15587.0
2025-04-02 13:00:00,230.25,231.3,230.08,231.05,42765.0,230.109,231.1583,229.9391,230.9085,42765.0
2025-04-02 13:10:00,231.14,232.04,231.1,231.31,11795.0,230.9984,231.8979,230.9585,231.1683,11795.0
2025-04-02 13:20:00,231.25,231.25,230.87,230.9,10076.0,231.1084,231.1084,230.7286,230.7586,10076.0
2025-04-02 13:30:00,230.81,230.92,230.58,230.83,7156.0,230.6686,230.7786,230.4388,230.6886,7156.0
2025-04-02 13:40:00,230.96,231.05,230.29,230.34,8237.0,230.8185,230.9085,230.149,230.1989,8237.0
2025-04-02 13:50:00,230.27,230.5,230.01,230.34,7882.0,230.129,230.3588,229.8691,230.1989,7882.0
2025-04-02 14:00:00,230.48,230.58,230.01,230.11,9368.0,230.3388,230.4388,229.8691,229.9691,9368.0
2025-04-02 14:10:00,230.1,230.58,229.94,230.28,9722.0,229.9591,230.4388,229.7992,230.139,9722.0
2025-04-02 14:20:00,230.28,230.41,229.46,229.46,11186.0,230.139,230.2689,229.3195,229.3195,11186.0
2025-04-02 14:30:00,229.5,230.49,229.49,230.43,7630.0,229.3594,230.3488,229.3495,230.2889,7630.0
2025-04-02 14:40:00,230.43,230.8,230.32,230.47,15437.0,230.2889,230.6586,230.1789,230.3288,15437.0
2025-04-02 14:50:00,230.47,230.47,229.62,229.69,13842.0,230.3288,230.3288,229.4794,229.5493,13842.0
2025-04-02 15:00:00,229.68,230.33,229.67,230.17,12760.0,229.5393,230.1889,229.5293,230.029,12760.0
2025-04-02 15:10:00,230.02,230.28,229.91,230.02,11693.0,229.8791,230.139,229.7692,229.8791,11693.0
2025-04-02 15:20:00,230.02,230.97,230.02,230.68,57369.0,229.8791,230.8285,229.8791,230.5387,57369.0
2025-04-02 15:30:00,230.58,231.38,230.47,230.95,20959.0,230.4388,231.2383,230.3288,230.8086,20959.0
2025-04-02 15:40:00,230.95,231.67,230.92,231.57,22569.0,230.8086,231.5281,230.7786,231.4282,22569.0
2025-04-02 15:50:00,231.41,231.91,231.17,231.37,115969.0,231.2683,231.768,231.0284,231.2283,115969.0
2025-04-03 09:30:00,219.85,222.16,219.85,221.72,50347.0,219.7154,222.0239,219.7154,221.5842,50347.0
2025-04-03 09:40:00,221.72,223.32,220.75,221.17,120258.0,221.5842,223.1832,220.6148,221.0345,120258.0
2025-04-03 09:50:00,221.39,222.61,219.0,219.34,120985.0,221.2544,222.4737,218.8659,219.2057,120985.0
2025-04-03 10:00:00,219.0,220.03,218.99,219.78,78948.0,218.8659,219.8952,218.8559,219.6454,78948.0
2025-04-03 10:10:00,219.83,219.83,218.02,219.03,101837.0,219.6954,219.6954,217.8865,218.8959,101837.0
2025-04-03 10:20:00,218.94,219.65,218.09,219.27,116911.0,218.8059,219.5155,217.9564,219.1357,116911.0
2025-04-03 10:30:00,219.31,219.52,217.89,218.52,44271.0,219.1757,219.3856,217.7566,218.3862,44271.0
2025-04-03 10:40:00,218.53,218.57,217.43,217.79,74213.0,218.3962,218.4361,217.2968,217.6566,74213.0
2025-04-03 10:50:00,217.73,217.9,217.0,217.55,49392.0,217.5967,217.7665,216.8671,217.4168,49392.0
2025-04-03 11:00:00,217.55,217.78,215.99,217.36,93355.0,217.4168,217.6466,215.8577,217.2269,93355.0
2025-04-03 11:10:00,217.39,218.55,217.31,218.14,81156.0,217.2569,218.4162,217.1769,218.0064,81156.0
2025-04-03 11:20:00,217.97,218.77,217.66,218.49,79719.0,217.8365,218.636,217.5267,218.3562,79719.0
2025-04-03 11:30:00,218.49,219.2,218.34,219.2,31671.0,218.3562,219.0658,218.2063,219.0658,31671.0
2025-04-03 11:40:00,219.21,219.69,218.83,218.83,29252.0,219.0757,219.5555,218.696,218.696,29252.0
2025-04-03 11:50:00,219.0,220.57,218.48,219.91,64045.0,218.8659,220.4349,218.3462,219.7753,64045.0
2025-04-03 12:00:00,219.83,220.36,219.56,219.98,89130.0,219.6954,220.225,219.4255,219.8453,89130.0
2025-04-03 12:10:00,219.79,221.2,219.79,221.2,23066.0,219.6554,221.0645,219.6554,221.0645,23066.0
2025-04-03 12:20:00,221.2,221.47,220.44,221.47,25356.0,221.0645,221.3344,220.305,221.3344,25356.0
2025-04-03 12:30:00,221.49,221.65,220.75,220.94,22506.0,221.3543,221.5143,220.6148,220.8047,22506.0
2025-04-03 12:40:00,221.04,221.77,220.59,220.66,36544.0,220.9046,221.6342,220.4549,220.5249,36544.0
2025-04-03 12:50:00,220.63,220.63,219.23,219.28,42977.0,220.4949,220.4949,219.0957,219.1457,42977.0
2025-04-03 13:00:00,219.21,220.04,219.2,219.72,53119.0,219.0757,219.9052,219.0658,219.5854,53119.0
2025-04-03 13:10:00,219.81,220.12,219.63,219.91,41335.0,219.6754,219.9852,219.4955,219.7753,41335.0
2025-04-03 13:20:00,220.02,220.08,219.06,219.06,47451.0,219.8852,219.9452,218.9258,218.9258,47451.0
2025-04-03 13:30:00,219.04,219.43,218.74,219.28,32278.0,218.9059,219.2956,218.606,219.1457,32278.0
2025-04-03 13:40:00,219.4,219.63,219.09,219.36,43434.0,219.2656,219.4955,218.9558,219.2257,43434.0
2025-04-03 13:50:00,219.34,219.39,218.91,218.95,24347.0,219.2057,219.2556,218.7759,218.8159,24347.0
2025-04-03 14:00:00,219.04,219.32,218.49,218.58,40304.0,218.9059,219.1857,218.3562,218.4461,40304.0
2025-04-03 14:10:00,218.64,218.65,218.14,218.3,35540.0,218.5061,218.5161,218.0064,218.1663,35540.0
2025-04-03 14:20:00,218.15,218.97,218.15,218.76,26971.0,218.0164,218.8359,218.0164,218.626,26971.0
2025-04-03 14:30:00,218.69,219.03,218.29,218.74,37997.0,218.5561,218.8959,218.1563,218.606,37997.0
2025-04-03 14:40:00,218.67,219.3,218.67,219.11,50759.0,218.5361,219.1657,218.5361,218.9758,50759.0
2025-04-03 14:50:00,219.03,219.11,217.79,218.18,59233.0,218.8959,218.9758,217.6566,218.0464,59233.0
2025-04-03 15:00:00,218.14,218.78,217.68,218.55,63600.0,218.0064,218.646,217.5467,218.4162,63600.0
2025-04-03 15:10:00,218.49,218.78,217.14,217.72,67090.0,218.3562,218.646,217.007,217.5867,67090.0
2025-04-03 15:20:00,217.72,218.27,217.03,217.56,81986.0,217.5867,218.1363,216.8971,217.4268,81986.0
2025-04-03 15:30:00,217.5,217.66,216.81,217.2,85908.0,217.3668,217.5267,216.6772,217.067,85908.0
2025-04-03 15:40:00,217.2,217.88,216.76,217.71,84015.0,217.067,217.7466,216.6272,217.5767,84015.0
2025-04-03 15:50:00,217.88,217.92,217.07,217.47,350400.0,217.7466,217.7865,216.9371,217.3368,350400.0
2025-04-04 09:30:00,212.18,212.18,209.77,210.69,135276.0,212.0501,212.0501,209.6415,210.561,135276.0
2025-04-04 09:40:00,210.22,211.56,209.0,210.81,139436.0,210.0913,211.4304,208.872,210.6809,139436.0
2025-04-04 09:50:00,210.81,211.07,209.0,209.86,138147.0,210.6809,210.9407,208.872,209.7315,138147.0
2025-04-04 10:00:00,209.74,210.96,208.84,209.04,124090.0,209.6115,210.8308,208.7121,208.912,124090.0
2025-04-04 10:10:00,209.01,212.02,208.38,211.35,145673.0,208.882,211.8901,208.2524,211.2206,145673.0
2025-04-04 10:20:00,211.43,213.53,210.78,211.76,116657.0,211.3005,213.3992,210.6509,211.6303,116657.0
2025-04-04 10:30:00,211.75,212.48,210.44,211.69,160227.0,211.6203,212.3499,210.3111,211.5604,160227.0
2025-04-04 10:40:00,211.69,211.69,209.49,209.49,54032.0,211.5604,211.5604,209.3617,209.3617,54032.0
2025-04-04 10:50:00,209.47,213.42,209.18,212.38,141307.0,209.3417,213.2893,209.0519,212.2499,141307.0
2025-04-04 11:00:00,212.33,214.3,211.87,212.69,161506.0,212.2,214.1688,211.7402,212.5597,161506.0
2025-04-04 11:10:00,212.65,215.63,212.6,214.75,63505.0,212.5198,215.4979,212.4698,214.6185,63505.0
2025-04-04 11:20:00,214.53,216.16,212.88,212.88,35157.0,214.3986,216.0276,212.7496,212.7496,35157.0
2025-04-04 11:30:00,212.88,213.67,212.72,212.91,67214.0,212.7496,213.5391,212.5897,212.7796,67214.0
2025-04-04 11:40:00,212.98,214.34,212.58,213.91,63275.0,212.8496,214.2087,212.4498,213.779,63275.0
2025-04-04 11:50:00,213.71,214.38,212.77,212.77,47831.0,213.5791,214.2487,212.6397,212.6397,47831.0
2025-04-04 12:00:00,212.8,214.31,212.8,213.43,27620.0,212.6697,214.1787,212.6697,213.2993,27620.0
2025-04-04 12:10:00,213.41,214.55,212.99,213.04,77725.0,213.2793,214.4186,212.8596,212.9095,77725.0
2025-04-04 12:20:00,213.28,213.48,212.56,212.59,27806.0,213.1494,213.3493,212.4298,212.4598,27806.0
2025-04-04 12:30:00,212.57,212.79,211.2,212.31,36535.0,212.4398,212.6597,211.0707,212.18,36535.0
2025-04-04 12:40:00,212.61,212.64,211.1,211.22,27410.0,212.4798,212.5098,210.9707,211.0906,27410.0
2025-04-04 12:50:00,211.3,212.37,211.11,211.58,46327.0,211.1706,212.2399,210.9807,211.4504,46327.0
2025-04-04 13:00:00,211.54,212.13,210.98,211.51,70088.0,211.4104,212.0001,210.8508,211.3805,70088.0
2025-04-04 13:10:00,211.41,211.42,209.47,210.15,31927.0,211.2805,211.2905,209.3417,210.0213,31927.0
2025-04-04 13:20:00,210.17,211.39,210.16,210.39,30174.0,210.0413,211.2605,210.0313,210.2611,30174.0
2025-04-04 13:30:00,210.38,211.89,209.74,211.72,62653.0,210.2512,211.7602,209.6115,211.5903,62653.0
2025-04-04 13:40:00,211.72,212.84,211.64,212.7,49227.0,211.5903,212.7096,211.5104,212.5697,49227.0
2025-04-04 13:50:00,212.7,212.84,211.38,211.62,54224.0,212.5697,212.7096,211.2505,211.4904,54224.0
2025-04-04 14:00:00,211.72,212.77,210.52,210.76,42826.0,211.5903,212.6397,210.3911,210.6309,42826.0
2025-04-04 14:10:00,210.68,210.92,209.66,210.13,43742.0,210.551,210.7908,209.5316,210.0013,43742.0
2025-04-04 14:20:00,210.13,210.6,209.72,210.09,86709.0,210.0013,210.471,209.5916,209.9613,86709.0
2025-04-04 14:30:00,210.05,210.44,208.82,209.09,62102.0,209.9214,210.3111,208.6921,208.9619,62102.0
2025-04-04 14:40:00,208.95,209.08,207.47,208.3,51321.0,208.822,208.952,207.3429,208.1724,51321.0
2025-04-04 14:50:00,208.31,209.52,207.67,208.36,88752.0,208.1824,209.3917,207.5428,208.2324,88752.0
2025-04-04 15:00:00,208.46,208.63,207.54,207.8,50746.0,208.3323,208.5022,207.4129,207.6727,50746.0
2025-04-04 15:10:00,207.89,209.11,207.2,208.0,52619.0,207.7627,208.9819,207.0731,207.8726,52619.0
2025-04-04 15:20:00,208.0,209.77,207.94,209.59,75872.0,207.8726,209.6415,207.8126,209.4616,75872.0
2025-04-04 15:30:00,209.32,211.06,209.32,210.31,82252.0,209.1918,210.9307,209.1918,210.1812,82252.0
2025-04-04 15:40:00,210.39,211.4,209.39,209.48,82063.0,210.2611,211.2705,209.2618,209.3517,82063.0
2025-04-04 15:50:00,209.43,209.43,208.12,208.69,254841.0,209.3017,209.3017,207.9925,208.5622,254841.0
2025-04-07 09:30:00,202.16,203.02,199.68,201.72,104640.0,202.0362,202.8957,199.5577,201.5965,104640.0
2025-04-07 09:40:00,201.28,202.51,199.88,202.09,53316.0,201.1567,202.386,199.7576,201.9662,53316.0
2025-04-07 09:50:00,202.23,204.56,202.23,204.24,119737.0,202.1061,204.4347,202.1061,204.1149,119737.0
2025-04-07 10:00:00,204.2,205.33,203.46,204.1,115663.0,204.0749,205.2042,203.3354,203.975,115663.0
2025-04-07 10:10:00,204.31,214.38,204.16,212.02,178220.0,204.1849,214.2487,204.035,211.8901,178220.0
2025-04-07 10:20:00,211.56,211.61,203.69,204.0,91554.0,211.4304,211.4804,203.5653,203.8751,91554.0
2025-04-07 10:30:00,204.2,206.47,202.32,202.69,86034.0,204.0749,206.3435,202.1961,202.5659,86034.0
2025-04-07 10:40:00,202.49,205.52,201.67,204.89,163386.0,202.366,205.3941,201.5465,204.7645,163386.0
2025-04-07 10:50:00,205.16,208.24,204.92,207.12,85377.0,205.0344,208.1125,204.7945,206.9932,85377.0
2025-04-07 11:00:00,206.9,208.9,205.4,205.99,77224.0,206.7733,208.7721,205.2742,205.8638,77224.0
2025-04-07 11:10:00,206.39,206.81,202.82,204.37,90973.0,206.2636,206.6833,202.6958,204.2448,90973.0
2025-04-07 11:20:00,204.05,204.96,202.23,202.49,50405.0,203.925,204.8345,202.1061,202.366,50405.0
2025-04-07 11:30:00,202.66,205.55,202.5,205.08,105304.0,202.5359,205.4241,202.376,204.9544,105304.0
2025-04-07 11:40:00,204.92,206.61,204.88,205.34,142663.0,204.7945,206.4835,204.7545,205.2142,142663.0
2025-04-07 11:50:00,205.44,206.28,204.43,204.69,43579.0,205.3142,206.1537,204.3048,204.5646,43579.0
2025-04-07 12:00:00,204.47,204.54,203.13,203.42,62500.0,204.3448,204.4147,203.0056,203.2954,62500.0
2025-04-07 12:10:00,203.14,203.42,202.34,202.9,54012.0,203.0156,203.2954,202.2161,202.7757,54012.0
2025-04-07 12:20:00,202.72,204.01,201.41,203.39,87527.0,202.5958,203.8851,201.2866,203.2654,87527.0
2025-04-07 12:30:00,203.31,204.44,202.66,203.72,35642.0,203.1855,204.3148,202.5359,203.5952,35642.0
2025-04-07 12:40:00,203.71,204.15,201.24,201.94,62037.0,203.5852,204.025,201.1168,201.8163,62037.0
2025-04-07 12:50:00,201.88,202.39,200.81,201.19,49757.0,201.7564,202.266,200.687,201.0668,49757.0
2025-04-07 13:00:00,201.21,204.19,200.73,201.69,114234.0,201.0868,204.0649,200.6071,201.5665,114234.0
2025-04-07 13:10:00,201.7,204.56,201.04,204.05,80298.0,201.5765,204.4347,200.9169,203.925,80298.0
2025-04-07 13:20:00,203.99,204.65,203.18,204.55,49112.0,203.8651,204.5247,203.0556,204.4247,49112.0
2025-04-07 13:30:00,204.42,205.64,203.12,205.28,111929.0,204.2948,205.5141,202.9956,205.1543,111929.0
2025-04-07 13:40:00,205.42,206.85,204.37,205.65,88264.0,205.2942,206.7233,204.2448,205.5241,88264.0
2025-04-07 13:50:00,205.84,207.03,205.17,207.0,54521.0,205.7139,206.9032,205.0443,206.8732,54521.0
2025-04-07 14:00:00,207.0,207.18,204.37,204.68,138661.0,206.8732,207.0531,204.2448,204.5546,138661.0
2025-04-07 14:10:00,204.85,205.73,203.84,205.21,55895.0,204.7245,205.604,203.7152,205.0843,55895.0
2025-04-07 14:20:00,205.53,206.55,204.17,204.25,81532.0,205.4041,206.4235,204.045,204.1249,81532.0
2025-04-07 14:30:00,204.45,205.62,204.15,205.62,55487.0,204.3248,205.4941,204.025,205.4941,55487.0
2025-04-07 14:40:00,205.57,205.78,204.33,204.71,87645.0,205.4441,205.654,204.2049,204.5846,87645.0
2025-04-07 14:50:00,204.71,204.87,202.29,202.89,104939.0,204.5846,204.7445,202.1661,202.7657,104939.0
2025-04-07 15:00:00,203.03,204.21,202.66,202.71,91329.0,202.9057,204.0849,202.5359,202.5859,91329.0
2025-04-07 15:10:00,202.72,203.73,201.93,203.59,107454.0,202.5958,203.6052,201.8063,203.4653,107454.0
2025-04-07 15:20:00,203.41,203.69,201.7,201.82,157024.0,203.2854,203.5653,201.5765,201.6964,157024.0
2025-04-07 15:30:00,201.82,204.39,201.82,203.49,68514.0,201.6964,204.2648,201.6964,203.3654,68514.0
2025-04-07 15:40:00,203.49,203.62,201.75,202.43,88522.0,203.3654,203.4953,201.6264,202.306,88522.0
2025-04-07 15:50:00,202.32,204.3,201.46,204.14,272538.0,202.1961,204.1749,201.3366,204.015,272538.0
2025-04-08 09:30:00,211.01,211.49,209.37,210.35,104884.0,210.8808,211.3605,209.2418,210.2212,104884.0
2025-04-08 09:40:00,210.21,210.9,209.11,209.45,54950.0,210.0813,210.7708,208.9819,209.3217,54950.0
2025-04-08 09:50:00,209.69,211.32,209.29,210.46,33364.0,209.5616,211.1906,209.1618,210.3311,33364.0
2025-04-08 10:00:00,210.47,211.16,209.68,210.31,87086.0,210.3411,211.0307,209.5516,210.1812,87086.0
2025-04-08 10:10:00,210.53,210.89,209.98,210.59,90313.0,210.4011,210.7608,209.8514,210.461,90313.0
2025-04-08 10:20:00,210.55,211.13,209.5,210.54,61755.0,210.421,211.0007,209.3717,210.4111,61755.0
2025-04-08 10:30:00,210.72,210.76,209.08,210.49,51368.0,210.5909,210.6309,208.952,210.3611,51368.0
2025-04-08 10:40:00,210.26,210.26,208.56,208.6,29574.0,210.1312,210.1312,208.4323,208.4722,29574.0
2025-04-08 10:50:00,208.75,209.29,207.58,207.76,145745.0,208.6222,209.1618,207.4529,207.6328,145745.0
2025-04-08 11:00:00,207.78,208.17,207.07,207.4,23274.0,207.6527,208.0425,206.9432,207.273,23274.0
2025-04-08 11:10:00,207.52,207.52,205.68,206.7,31759.0,207.3929,207.3929,205.554,206.5734,31759.0
2025-04-08 11:20:00,206.7,206.77,205.82,206.46,61562.0,206.5734,206.6434,205.6939,206.3336,61562.0
2025-04-08 11:30:00,206.47,208.36,206.46,208.14,34572.0,206.3435,208.2324,206.3336,208.0125,34572.0
2025-04-08 11:40:00,208.14,208.81,207.74,207.75,21733.0,208.0125,208.6821,207.6128,207.6228,21733.0
2025-04-08 11:50:00,207.91,208.54,207.52,208.42,30832.0,207.7827,208.4123,207.3929,208.2924,30832.0
2025-04-08 12:00:00,208.3,209.0,208.07,208.52,45911.0,208.1724,208.872,207.9426,208.3923,45911.0
2025-04-08 12:10:00,208.58,208.91,207.61,208.07,88096.0,208.4523,208.7821,207.4829,207.9426,88096.0
2025-04-08 12:20:00,207.97,208.18,207.05,207.97,71087.0,207.8426,208.0525,206.9232,207.8426,71087.0
2025-04-08 12:30:00,208.02,208.37,206.12,206.44,82510.0,207.8926,208.2424,205.9938,206.3136,82510.0
2025-04-08 12:40:00,206.52,207.52,205.65,206.89,49368.0,206.3935,207.3929,205.5241,206.7633,49368.0
2025-04-08 12:50:00,207.09,207.21,205.78,205.91,76319.0,206.9632,207.0831,205.654,205.7839,76319.0
2025-04-08 13:00:00,205.78,206.66,205.49,205.59,67856.0,205.654,206.5334,205.3641,205.4641,67856.0
2025-04-08 13:10:00,205.58,206.05,204.71,205.45,62407.0,205.4541,205.9238,204.5846,205.3242,62407.0
2025-04-08 13:20:00,205.45,205.7,204.24,204.53,63859.0,205.3242,205.574,204.1149,204.4047,63859.0
2025-04-08 13:30:00,204.51,205.44,204.12,205.23,47554.0,204.3847,205.3142,203.995,205.1043,47554.0
2025-04-08 13:40:00,205.24,206.71,205.01,205.09,60610.0,205.1143,206.5834,204.8844,204.9644,60610.0
2025-04-08 13:50:00,205.1,205.96,204.96,205.78,19403.0,204.9744,205.8339,204.8345,205.654,19403.0
2025-04-08 14:00:00,205.95,206.12,205.03,205.24,20160.0,205.8239,205.9938,204.9044,205.1143,20160.0
2025-04-08 14:10:00,205.31,205.63,204.73,205.58,39746.0,205.1843,205.5041,204.6046,205.4541,39746.0
2025-04-08 14:20:00,205.57,205.84,204.02,204.17,28806.0,205.4441,205.7139,203.895,204.045,28806.0
2025-04-08 14:30:00,204.25,206.49,204.06,204.41,44764.0,204.1249,206.3635,203.935,204.2848,44764.0
2025-04-08 14:40:00,204.19,204.6,203.49,204.05,84836.0,204.0649,204.4747,203.3654,203.925,84836.0
2025-04-08 14:50:00,203.82,204.28,203.13,203.32,35740.0,203.6952,204.1549,203.0056,203.1955,35740.0
2025-04-08 15:00:00,203.27,203.4,201.6,201.75,46817.0,203.1455,203.2754,201.4765,201.6264,46817.0
2025-04-08 15:10:00,201.78,201.86,200.28,200.54,43184.0,201.6564,201.7364,200.1573,200.4172,43184.0
2025-04-08 15:20:00,200.58,201.99,200.38,201.63,59904.0,200.4572,201.8663,200.2573,201.5065,59904.0
2025-04-08 15:30:00,201.55,201.73,198.82,198.85,97693.0,201.4266,201.6065,198.6982,198.7282,97693.0
2025-04-08 15:40:00,198.85,200.16,198.04,198.04,116196.0,198.7282,200.0374,197.9187,197.9187,116196.0
2025-04-08 15:50:00,198.14,201.41,197.94,201.39,297959.0,198.0187,201.2866,197.8188,201.2667,297959.0
2025-04-09 09:30:00,199.7,202.31,198.38,202.31,79311.0,199.5777,202.1861,198.2585,202.1861,79311.0
2025-04-09 09:40:00,202.07,203.49,199.73,200.0,55128.0,201.9462,203.3654,199.6077,199.8775,55128.0
2025-04-09 09:50:00,200.0,202.13,200.0,201.18,75196.0,199.8775,202.0062,199.8775,201.0568,75196.0
2025-04-09 10:00:00,201.4,203.23,199.76,200.16,77002.0,201.2767,203.1055,199.6377,200.0374,77002.0
2025-04-09 10:10:00,200.15,200.5,198.46,199.86,48073.0,200.0274,200.3772,198.3385,199.7376,48073.0
2025-04-09 10:20:00,199.97,200.37,198.76,199.88,42339.0,199.8475,200.2473,198.6383,199.7576,42339.0
2025-04-09 10:30:00,199.76,201.05,199.38,199.54,40170.0,199.6377,200.9269,199.2579,199.4178,40170.0
2025-04-09 10:40:00,199.46,199.53,198.22,198.23,35867.0,199.3378,199.4078,198.0986,198.1086,35867.0
2025-04-09 10:50:00,198.23,198.24,196.29,196.45,51971.0,198.1086,198.1186,196.1698,196.3297,51971.0
2025-04-09 11:00:00,196.48,198.45,196.34,198.06,38910.0,196.3597,198.3285,196.2198,197.9387,38910.0
2025-04-09 11:10:00,197.97,198.86,197.72,198.49,63515.0,197.8488,198.7382,197.5989,198.3684,63515.0
2025-04-09 11:20:00,198.5,198.77,197.48,197.69,67703.0,198.3784,198.6483,197.3591,197.5689,67703.0
2025-04-09 11:30:00,197.67,198.55,196.59,196.71,70210.0,197.5489,198.4284,196.4696,196.5895,70210.0
2025-04-09 11:40:00,196.71,197.84,196.16,197.49,62952.0,196.5895,197.7188,196.0399,197.369,62952.0
2025-04-09 11:50:00,197.23,197.59,196.04,196.54,66485.0,197.1092,197.469,195.9199,196.4196,66485.0
2025-04-09 12:00:00,196.59,197.49,196.31,197.28,38010.0,196.4696,197.369,196.1898,197.1592,38010.0
2025-04-09 12:10:00,197.28,198.24,197.16,197.58,71987.0,197.1592,198.1186,197.0393,197.459,71987.0
2025-04-09 12:20:00,197.67,197.69,196.73,196.87,35168.0,197.5489,197.5689,196.6095,196.7494,35168.0
2025-04-09 12:30:00,196.65,197.52,196.54,197.08,41303.0,196.5296,197.399,196.4196,196.9593,41303.0
2025-04-09 12:40:00,197.0,197.3,196.42,197.12,46493.0,196.8793,197.1792,196.2997,196.9993,46493.0
2025-04-09 12:50:00,197.12,198.27,197.02,197.78,28653.0,196.9993,198.1486,196.8993,197.6589,28653.0
2025-04-09 13:00:00,197.92,200.38,197.55,197.61,53319.0,197.7988,200.2573,197.429,197.489,53319.0
2025-04-09 13:10:00,197.85,201.3,196.4,201.09,149504.0,197.7288,201.1767,196.2797,200.9668,149504.0
2025-04-09 13:20:00,201.06,211.03,200.17,207.2,371312.0,200.9369,210.9008,200.0474,207.0731,371312.0
2025-04-09 13:30:00,207.47,212.17,206.9,210.72,409611.0,207.3429,212.0401,206.7733,210.5909,409611.0
2025-04-09 13:40:00,211.04,212.27,209.56,211.06,128203.0,210.9107,212.14,209.4317,210.9307,128203.0
2025-04-09 13:50:00,210.95,211.89,208.91,211.89,165238.0,210.8208,211.7602,208.7821,211.7602,165238.0
2025-04-09 14:00:00,212.22,215.21,211.73,213.08,181471.0,212.09,215.0782,211.6003,212.9495,181471.0
2025-04-09 14:10:00,212.86,214.94,212.17,213.21,131434.0,212.7296,214.8084,212.0401,213.0794,131434.0
2025-04-09 14:20:00,213.51,215.99,212.58,215.78,94026.0,213.3792,215.8577,212.4498,215.6478,94026.0
2025-04-09 14:30:00,215.74,217.51,214.79,217.19,162775.0,215.6079,217.3768,214.6585,217.057,162775.0
2025-04-09 14:40:00,217.19,217.42,214.39,215.62,139199.0,217.057,217.2868,214.2587,215.4879,139199.0
2025-04-09 14:50:00,215.49,216.74,214.09,214.43,137801.0,215.358,216.6073,213.9589,214.2987,137801.0
2025-04-09 15:00:00,214.34,217.37,213.86,217.19,62419.0,214.2087,217.2369,213.729,217.057,62419.0
2025-04-09 15:10:00,217.19,218.02,216.36,217.2,105018.0,217.057,217.8865,216.2275,217.067,105018.0
2025-04-09 15:20:00,217.23,218.46,216.9,217.71,106936.0,217.097,218.3262,216.7672,217.5767,106936.0
2025-04-09 15:30:00,217.71,218.95,217.14,218.81,220689.0,217.5767,218.8159,217.007,218.676,220689.0
2025-04-09 15:40:00,218.7,218.96,216.85,217.87,194566.0,218.5661,218.8259,216.7172,217.7366,194566.0
2025-04-09 15:50:00,217.87,219.18,217.37,218.61,463999.0,217.7366,219.0458,217.2369,218.4761,463999.0
2025-04-10 09:30:00,213.69,214.13,211.05,211.74,43182.0,213.5591,213.9989,210.9207,211.6103,43182.0
2025-04-10 09:40:00,211.48,212.08,210.23,211.42,55849.0,211.3505,211.9501,210.1012,211.2905,55849.0
2025-04-10 09:50:00,211.42,212.32,210.37,210.91,39746.0,211.2905,212.19,210.2412,210.7808,39746.0
2025-04-10 10:00:00,210.67,211.33,209.38,210.72,34293.0,210.541,211.2006,209.2518,210.5909,34293.0
2025-04-10 10:10:00,210.76,211.16,210.11,210.97,42581.0,210.6309,211.0307,209.9813,210.8408,42581.0
2025-04-10 10:20:00,211.18,211.88,210.98,211.21,42937.0,211.0507,211.7502,210.8508,211.0806,42937.0
2025-04-10 10:30:00,211.56,213.06,211.43,213.02,25547.0,211.4304,212.9295,211.3005,212.8895,25547.0
2025-04-10 10:40:00,213.05,213.84,212.01,212.2,76001.0,212.9195,213.709,211.8802,212.07,76001.0
2025-04-10 10:50:00,212.18,212.39,209.97,210.26,37856.0,212.0501,212.2599,209.8414,210.1312,37856.0
2025-04-10 11:00:00,210.11,210.84,210.04,210.77,45536.0,209.9813,210.7109,209.9114,210.6409,45536.0
2025-04-10 11:10:00,210.68,210.78,209.46,209.71,29615.0,210.551,210.6509,209.3317,209.5816,29615.0
2025-04-10 11:20:00,209.53,209.82,208.68,208.79,33335.0,209.4017,209.6915,208.5522,208.6621,33335.0
2025-04-10 11:30:00,208.82,209.06,207.7,207.78,79423.0,208.6921,208.932,207.5728,207.6527,79423.0
2025-04-10 11:40:00,207.78,208.3,207.03,207.31,53256.0,207.6527,208.1724,206.9032,207.183,53256.0
2025-04-10 11:50:00,207.42,208.04,206.93,207.68,43194.0,207.293,207.9126,206.8033,207.5528,43194.0
2025-04-10 12:00:00,207.46,208.27,206.43,207.49,25133.0,207.3329,208.1424,206.3036,207.3629,25133.0
2025-04-10 12:10:00,207.27,208.04,205.81,206.25,30198.0,207.1431,207.9126,205.684,206.1237,30198.0
2025-04-10 12:20:00,206.09,206.16,204.26,205.3,33049.0,205.9638,206.0337,204.1349,205.1743,33049.0
2025-04-10 12:30:00,205.23,207.11,205.22,206.87,42245.0,205.1043,206.9832,205.0943,206.7433,42245.0
2025-04-10 12:40:00,206.61,207.71,205.85,207.5,68775.0,206.4835,207.5828,205.7239,207.3729,68775.0
2025-04-10 12:50:00,207.31,208.18,206.53,207.56,20767.0,207.183,208.0525,206.4035,207.4329,20767.0
2025-04-10 13:00:00,207.75,210.36,207.24,207.33,65517.0,207.6228,210.2312,207.1131,207.203,65517.0
2025-04-10 13:10:00,207.32,207.47,205.98,206.69,32496.0,207.193,207.3429,205.8538,206.5634,32496.0
2025-04-10 13:20:00,206.86,208.16,205.7,208.06,45891.0,206.7333,208.0325,205.574,207.9326,45891.0
2025-04-10 13:30:00,208.06,209.29,207.92,207.92,79791.0,207.9326,209.1618,207.7927,207.7927,79791.0
2025-04-10 13:40:00,207.95,210.08,207.79,209.08,75783.0,207.8226,209.9513,207.6627,208.952,75783.0
2025-04-10 13:50:00,209.28,210.16,208.3,209.71,87427.0,209.1518,210.0313,208.1724,209.5816,87427.0
2025-04-10 14:00:00,209.69,211.64,209.48,209.93,35776.0,209.5616,211.5104,209.3517,209.8014,35776.0
2025-04-10 14:10:00,209.91,210.51,208.43,210.06,35995.0,209.7814,210.3811,208.3023,209.9313,35995.0
2025-04-10 14:20:00,210.27,212.86,210.27,212.47,31782.0,210.1412,212.7296,210.1412,212.3399,31782.0
2025-04-10 14:30:00,212.47,212.8,211.09,211.96,27499.0,212.3399,212.6697,210.9607,211.8302,27499.0
2025-04-10 14:40:00,211.95,213.76,211.23,211.73,38941.0,211.8202,213.6291,211.1006,211.6003,38941.0
2025-04-10 14:50:00,211.86,212.33,209.99,210.68,49353.0,211.7302,212.2,209.8614,210.551,49353.0
2025-04-10 15:00:00,210.68,212.48,210.12,210.12,45282.0,210.551,212.3499,209.9913,209.9913,45282.0
2025-04-10 15:10:00,210.39,211.16,209.88,210.95,38159.0,210.2611,211.0307,209.7515,210.8208,38159.0
2025-04-10 15:20:00,211.08,211.97,209.13,209.27,47844.0,210.9507,211.8402,209.0019,209.1418,47844.0
2025-04-10 15:30:00,209.04,210.81,208.8,209.02,41376.0,208.912,210.6809,208.6721,208.892,41376.0
2025-04-10 15:40:00,208.83,209.16,207.18,208.37,72525.0,208.7021,209.0319,207.0531,208.2424,72525.0
2025-04-10 15:50:00,208.18,210.32,208.16,209.91,168706.0,208.0525,210.1912,208.0325,209.7814,168706.0
2025-04-11 09:30:00,208.53,209.9,205.62,207.44,52570.0,208.4023,209.7714,205.4941,207.313,52570.0
2025-04-11 09:40:00,207.66,209.05,206.51,208.64,24805.0,207.5328,208.922,206.3835,208.5122,24805.0
2025-04-11 09:50:00,208.57,209.39,207.84,208.88,15003.0,208.4423,209.2618,207.7127,208.7521,15003.0
2025-04-11 10:00:00,208.88,209.36,207.3,208.59,26284.0,208.7521,209.2318,207.173,208.4623,26284.0
2025-04-11 10:10:00,208.67,208.92,207.42,207.52,36283.0,208.5422,208.792,207.293,207.3929,36283.0
2025-04-11 10:20:00,207.52,207.58,205.85,206.23,70260.0,207.3929,207.4529,205.7239,206.1037,70260.0
2025-04-11 10:30:00,206.23,207.13,205.69,206.6,99704.0,206.1037,207.0031,205.564,206.4735,99704.0
2025-04-11 10:40:00,206.61,207.56,205.96,207.17,35065.0,206.4835,207.4329,205.8339,207.0431,35065.0
2025-04-11 10:50:00,207.11,207.23,206.27,206.27,49402.0,206.9832,207.1031,206.1437,206.1437,49402.0
2025-04-11 11:00:00,206.28,208.18,205.42,206.09,38859.0,206.1537,208.0525,205.2942,205.9638,38859.0
2025-04-11 11:10:00,206.08,206.25,205.03,205.32,21824.0,205.9538,206.1237,204.9044,205.1943,21824.0
2025-04-11 11:20:00,205.43,206.57,205.35,206.3,30765.0,205.3042,206.4435,205.2242,206.1737,30765.0
2025-04-11 11:30:00,206.3,207.68,205.94,207.47,26266.0,206.1737,207.5528,205.8139,207.3429,26266.0
2025-04-11 11:40:00,207.69,208.07,206.85,207.62,28142.0,207.5628,207.9426,206.7233,207.4928,28142.0
2025-04-11 11:50:00,207.5,208.45,207.3,208.43,33244.0,207.3729,208.3223,207.173,208.3023,33244.0
2025-04-11 12:00:00,208.29,208.88,208.07,208.59,55522.0,208.1624,208.7521,207.9426,208.4623,55522.0
2025-04-11 12:10:00,208.59,209.09,208.4,208.56,39576.0,208.4623,208.9619,208.2724,208.4323,39576.0
2025-04-11 12:20:00,208.52,209.02,207.67,208.3,52514.0,208.3923,208.892,207.5428,208.1724,52514.0
2025-04-11 12:30:00,208.77,209.9,208.54,209.58,16364.0,208.6421,209.7714,208.4123,209.4516,16364.0
2025-04-11 12:40:00,209.58,210.31,209.35,210.21,44742.0,209.4516,210.1812,209.2218,210.0813,44742.0
2025-04-11 12:50:00,210.19,210.52,209.83,210.04,26014.0,210.0613,210.3911,209.7015,209.9114,26014.0
2025-04-11 13:00:00,210.16,211.74,209.72,210.99,60802.0,210.0313,211.6103,209.5916,210.8608,60802.0
2025-04-11 13:10:00,211.04,211.14,209.79,210.12,29535.0,210.9107,211.0107,209.6615,209.9913,29535.0
2025-04-11 13:20:00,210.12,210.83,209.65,209.82,16162.0,209.9913,210.7009,209.5216,209.6915,16162.0
2025-04-11 13:30:00,209.98,211.37,209.56,211.23,13705.0,209.8514,211.2405,209.4317,211.1006,13705.0
2025-04-11 13:40:00,211.37,212.72,211.33,212.48,18974.0,211.2405,212.5897,211.2006,212.3499,18974.0
2025-04-11 13:50:00,212.35,213.9,212.22,212.63,81600.0,212.2199,213.769,212.09,212.4998,81600.0
2025-04-11 14:00:00,212.73,212.96,211.65,211.78,29007.0,212.5997,212.8296,211.5204,211.6503,29007.0
2025-04-11 14:10:00,211.79,212.23,211.18,211.38,15305.0,211.6603,212.1,211.0507,211.2505,15305.0
2025-04-11 14:20:00,211.39,211.71,210.93,211.68,21090.0,211.2605,211.5803,210.8008,211.5504,21090.0
2025-04-11 14:30:00,211.71,212.22,211.39,211.89,20141.0,211.5803,212.09,211.2605,211.7602,20141.0
2025-04-11 14:40:00,212.03,212.53,211.57,211.93,20128.0,211.9001,212.3998,211.4404,211.8002,20128.0
2025-04-11 14:50:00,211.74,212.03,211.16,211.68,38284.0,211.6103,211.9001,211.0307,211.5504,38284.0
2025-04-11 15:00:00,211.65,212.59,211.56,212.03,34783.0,211.5204,212.4598,211.4304,211.9001,34783.0
2025-04-11 15:10:00,212.23,212.66,211.9,212.64,24768.0,212.1,212.5298,211.7702,212.5098,24768.0
2025-04-11 15:20:00,212.61,212.87,212.32,212.4,32113.0,212.4798,212.7396,212.19,212.2699,32113.0
2025-04-11 15:30:00,212.37,212.55,211.79,212.22,81121.0,212.2399,212.4198,211.6603,212.09,81121.0
2025-04-11 15:40:00,212.14,212.25,211.59,212.07,68421.0,212.0101,212.12,211.4604,211.9401,68421.0
2025-04-11 15:50:00,212.14,212.68,211.68,212.28,183142.0,212.0101,212.5497,211.5504,212.15,183142.0
2025-04-14 09:30:00,211.75,213.24,210.02,211.01,56909.0,211.6203,213.1094,209.8914,210.8808,56909.0
2025-04-14 09:40:00,210.57,211.02,209.46,210.12,68997.0,210.441,210.8908,209.3317,209.9913,68997.0
2025-04-14 09:50:00,210.19,211.19,209.51,210.59,49655.0,210.0613,211.0607,209.3817,210.461,49655.0
2025-04-14 10:00:00,210.85,211.35,210.18,210.63,58831.0,210.7209,211.2206,210.0513,210.501,58831.0
2025-04-14 10:10:00,210.67,210.79,209.28,209.77,52994.0,210.541,210.6609,209.1518,209.6415,52994.0
2025-04-14 10:20:00,209.78,210.98,209.27,210.52,44630.0,209.6515,210.8508,209.1418,210.3911,44630.0
2025-04-14 10:30:00,210.45,211.26,210.13,211.1,47944.0,210.3211,211.1306,210.0013,210.9707,47944.0
2025-04-14 10:40:00,211.01,211.46,210.5,211.25,34625.0,210.8808,211.3305,210.3711,211.1206,34625.0
2025-04-14 10:50:00,211.25,212.75,211.08,211.32,92597.0,211.1206,212.6197,210.9507,211.1906,92597.0
2025-04-14 11:00:00,211.34,211.64,210.29,210.44,72154.0,211.2106,211.5104,210.1612,210.3111,72154.0
2025-04-14 11:10:00,210.62,210.69,209.51,209.75,84913.0,210.491,210.561,209.3817,209.6215,84913.0
2025-04-14 11:20:00,209.74,210.12,209.25,209.53,94857.0,209.6115,209.9913,209.1218,209.4017,94857.0
2025-04-14 11:30:00,209.5,209.54,208.64,208.97,41637.0,209.3717,209.4117,208.5122,208.842,41637.0
2025-04-14 11:40:00,208.83,209.5,207.82,208.29,27799.0,208.7021,209.3717,207.6927,208.1624,27799.0
2025-04-14 11:50:00,208.24,208.44,207.51,207.74,31289.0,208.1125,208.3123,207.3829,207.6128,31289.0
2025-04-14 12:00:00,207.51,207.87,207.22,207.46,31160.0,207.3829,207.7427,207.0931,207.3329,31160.0
2025-04-14 12:10:00,207.27,208.0,206.66,207.83,47684.0,207.1431,207.8726,206.5334,207.7027,47684.0
2025-04-14 12:20:00,207.83,208.7,207.65,207.82,45193.0,207.7027,208.5722,207.5228,207.6927,45193.0
2025-04-14 12:30:00,207.81,209.08,207.56,208.45,31154.0,207.6827,208.952,207.4329,208.3223,31154.0
2025-04-14 12:40:00,208.46,208.76,208.17,208.17,21735.0,208.3323,208.6321,208.0425,208.0425,21735.0
2025-04-14 12:50:00,208.28,208.58,207.97,208.03,35631.0,208.1524,208.4523,207.8426,207.9026,35631.0
2025-04-14 13:00:00,208.02,210.07,207.87,208.5,54213.0,207.8926,209.9413,207.7427,208.3723,54213.0
2025-04-14 13:10:00,208.47,209.07,208.41,209.05,24044.0,208.3423,208.942,208.2824,208.922,24044.0
2025-04-14 13:20:00,208.9,209.09,208.51,208.69,21537.0,208.7721,208.9619,208.3823,208.5622,21537.0
2025-04-14 13:30:00,208.73,209.13,208.51,208.8,22604.0,208.6022,209.0019,208.3823,208.6721,22604.0
2025-04-14 13:40:00,208.79,209.17,208.64,209.03,22261.0,208.6621,209.0419,208.5122,208.902,22261.0
2025-04-14 13:50:00,209.09,209.93,208.85,209.47,27914.0,208.9619,209.8014,208.7221,209.3417,27914.0
2025-04-14 14:00:00,209.43,209.72,209.33,209.58,13205.0,209.3017,209.5916,209.2018,209.4516,13205.0
2025-04-14 14:10:00,209.55,210.25,209.43,209.93,44549.0,209.4217,210.1212,209.3017,209.8014,44549.0
2025-04-14 14:20:00,209.93,210.51,209.83,209.87,60163.0,209.8014,210.3811,209.7015,209.7415,60163.0
2025-04-14 14:30:00,209.85,210.63,209.67,210.28,40624.0,209.7215,210.501,209.5416,210.1512,40624.0
2025-04-14 14:40:00,210.18,210.53,210.05,210.34,16009.0,210.0513,210.4011,209.9214,210.2112,16009.0
2025-04-14 14:50:00,210.3,210.37,209.66,210.02,21492.0,210.1712,210.2412,209.5316,209.8914,21492.0
2025-04-14 15:00:00,210.02,210.79,210.02,210.74,21237.0,209.8914,210.6609,209.8914,210.6109,21237.0
2025-04-14 15:10:00,210.65,211.12,210.56,210.97,31316.0,210.521,210.9907,210.431,210.8408,31316.0
2025-04-14 15:20:00,210.87,211.24,210.75,211.19,17726.0,210.7409,211.1106,210.6209,211.0607,17726.0
2025-04-14 15:30:00,211.19,211.27,210.51,210.65,25023.0,211.0607,211.1406,210.3811,210.521,25023.0
2025-04-14 15:40:00,210.74,211.16,210.59,210.93,40676.0,210.6109,211.0307,210.461,210.8008,40676.0
2025-04-14 15:50:00,210.85,210.91,209.84,210.16,115143.0,210.7209,210.7808,209.7115,210.0313,115143.0
2025-04-15 09:30:00,211.32,211.62,210.37,211.43,64991.0,211.1906,211.4904,210.2412,211.3005,64991.0
2025-04-15 09:40:00,211.54,212.63,211.16,212.4,45458.0,211.4104,212.4998,211.0307,212.2699,45458.0
2025-04-15 09:50:00,212.52,213.05,211.94,211.94,43168.0,212.3898,212.9195,211.8102,211.8102,43168.0
2025-04-15 10:00:00,212.02,212.27,211.46,211.73,27673.0,211.8901,212.14,211.3305,211.6003,27673.0
2025-04-15 10:10:00,211.81,212.41,211.05,211.41,73544.0,211.6803,212.2799,210.9207,211.2805,73544.0
2025-04-15 10:20:00,211.28,212.21,211.03,211.58,64751.0,211.1506,212.08,210.9008,211.4504,64751.0
2025-04-15 10:30:00,211.58,212.76,211.58,211.84,22496.0,211.4504,212.6297,211.4504,211.7103,22496.0
2025-04-15 10:40:00,211.97,212.58,211.38,211.94,28841.0,211.8402,212.4498,211.2505,211.8102,28841.0
2025-04-15 10:50:00,211.71,212.11,211.49,211.83,16727.0,211.5803,211.9801,211.3605,211.7003,16727.0
2025-04-15 11:00:00,211.74,212.22,211.63,212.03,18321.0,211.6103,212.09,211.5004,211.9001,18321.0
2025-04-15 11:10:00,212.01,212.37,211.9,212.06,15922.0,211.8802,212.2399,211.7702,211.9301,15922.0
2025-04-15 11:20:00,212.06,212.14,211.51,211.7,22883.0,211.9301,212.0101,211.3805,211.5703,22883.0
2025-04-15 11:30:00,211.61,212.26,211.59,211.96,18563.0,211.4804,212.13,211.4604,211.8302,18563.0
2025-04-15 11:40:00,211.77,212.19,211.76,211.83,12848.0,211.6403,212.06,211.6303,211.7003,12848.0
2025-04-15 11:50:00,211.93,212.08,211.59,211.87,19564.0,211.8002,211.9501,211.4604,211.7402,19564.0
2025-04-15 12:00:00,211.86,212.4,211.84,212.26,18690.0,211.7302,212.2699,211.7103,212.13,18690.0
2025-04-15 12:10:00,212.24,212.47,211.94,212.27,11414.0,212.11,212.3399,211.8102,212.14,11414.0
2025-04-15 12:20:00,212.16,212.58,212.12,212.32,8974.0,212.0301,212.4498,211.9901,212.19,8974.0
2025-04-15 12:30:00,212.34,212.82,212.34,212.67,9417.0,212.21,212.6897,212.21,212.5398,9417.0
2025-04-15 12:40:00,212.64,212.92,212.55,212.77,22667.0,212.5098,212.7896,212.4198,212.6397,22667.0
2025-04-15 12:50:00,212.89,213.05,212.09,212.31,19500.0,212.7596,212.9195,211.9601,212.18,19500.0
2025-04-15 13:00:00,212.26,212.55,211.98,212.26,21072.0,212.13,212.4198,211.8502,212.13,21072.0
2025-04-15 13:10:00,212.27,212.61,211.91,212.22,29531.0,212.14,212.4798,211.7802,212.09,29531.0
2025-04-15 13:20:00,212.39,212.45,211.7,211.82,20085.0,212.2599,212.3199,211.5703,211.6903,20085.0
2025-04-15 13:30:00,211.96,212.17,211.67,211.99,12298.0,211.8302,212.0401,211.5404,211.8602,12298.0
2025-04-15 13:40:00,212.07,212.52,211.91,212.37,36945.0,211.9401,212.3898,211.7802,212.2399,36945.0
2025-04-15 13:50:00,212.31,212.47,211.56,211.6,19961.0,212.18,212.3399,211.4304,211.4704,19961.0
2025-04-15 14:00:00,211.58,211.81,211.17,211.34,12124.0,211.4504,211.6803,211.0407,211.2106,12124.0
2025-04-15 14:10:00,211.34,211.44,211.07,211.12,15879.0,211.2106,211.3105,210.9407,210.9907,15879.0
2025-04-15 14:20:00,211.23,211.49,211.06,211.29,14720.0,211.1006,211.3605,210.9307,211.1606,14720.0
2025-04-15 14:30:00,211.42,211.78,211.36,211.63,15475.0,211.2905,211.6503,211.2306,211.5004,15475.0
2025-04-15 14:40:00,211.71,212.21,211.64,211.67,12884.0,211.5803,212.08,211.5104,211.5404,12884.0
2025-04-15 14:50:00,211.67,212.07,211.54,211.88,19133.0,211.5404,211.9401,211.4104,211.7502,19133.0
2025-04-15 15:00:00,211.8,211.85,211.44,211.69,25274.0,211.6703,211.7203,211.3105,211.5604,25274.0
2025-04-15 15:10:00,211.74,212.26,211.64,212.15,13174.0,211.6103,212.13,211.5104,212.0201,13174.0
2025-04-15 15:20:00,212.07,212.26,211.7,211.92,21520.0,211.9401,212.13,211.5703,211.7902,21520.0
2025-04-15 15:30:00,211.92,212.21,211.65,211.65,27523.0,211.7902,212.08,211.5204,211.5204,27523.0
2025-04-15 15:40:00,211.61,211.68,211.4,211.45,25352.0,211.4804,211.5504,211.2705,211.3205,25352.0
2025-04-15 15:50:00,211.48,211.79,211.11,211.29,108387.0,211.3505,211.6603,210.9807,211.1606,108387.0
2025-04-16 09:30:00,209.27,212.01,208.92,211.03,35912.0,209.1418,211.8802,208.792,210.9008,35912.0
2025-04-16 09:40:00,211.03,212.33,210.72,210.73,24986.0,210.9008,212.2,210.5909,210.6009,24986.0
2025-04-16 09:50:00,210.72,210.9,209.42,209.44,29623.0,210.5909,210.7708,209.2917,209.3117,29623.0
2025-04-16 10:00:00,209.44,210.73,209.3,210.33,40852.0,209.3117,210.6009,209.1718,210.2012,40852.0
2025-04-16 10:10:00,210.36,210.48,209.57,210.08,27854.0,210.2312,210.3511,209.4416,209.9513,27854.0
2025-04-16 10:20:00,210.06,211.04,209.94,210.52,21632.0,209.9313,210.9107,209.8114,210.3911,21632.0
2025-04-16 10:30:00,210.52,210.93,210.14,210.91,18599.0,210.3911,210.8008,210.0113,210.7808,18599.0
2025-04-16 10:40:00,210.86,211.5,210.72,211.27,23928.0,210.7309,211.3705,210.5909,211.1406,23928.0
2025-04-16 10:50:00,211.38,212.12,211.38,212.12,11088.0,211.2505,211.9901,211.2505,211.9901,11088.0
2025-04-16 11:00:00,212.11,212.32,211.78,212.32,14443.0,211.9801,212.19,211.6503,212.19,14443.0
2025-04-16 11:10:00,212.34,212.46,211.61,212.03,15827.0,212.21,212.3299,211.4804,211.9001,15827.0
2025-04-16 11:20:00,212.05,213.0,212.05,212.75,16916.0,211.9201,212.8695,211.9201,212.6197,16916.0
2025-04-16 11:30:00,212.77,213.03,212.51,212.68,17449.0,212.6397,212.8995,212.3798,212.5497,17449.0
2025-04-16 11:40:00,212.69,212.73,211.87,211.87,12635.0,212.5597,212.5997,211.7402,211.7402,12635.0
2025-04-16 11:50:00,211.95,212.22,211.67,212.02,16650.0,211.8202,212.09,211.5404,211.8901,16650.0
2025-04-16 12:00:00,211.99,212.22,211.75,211.99,64489.0,211.8602,212.09,211.6203,211.8602,64489.0
2025-04-16 12:10:00,212.03,212.23,211.86,212.02,8957.0,211.9001,212.1,211.7302,211.8901,8957.0
2025-04-16 12:20:00,212.09,212.3,211.97,212.18,8518.0,211.9601,212.17,211.8402,212.0501,8518.0
2025-04-16 12:30:00,212.21,212.23,211.77,211.85,9208.0,212.08,212.1,211.6403,211.7203,9208.0
2025-04-16 12:40:00,211.72,211.8,211.34,211.41,7189.0,211.5903,211.6703,211.2106,211.2805,7189.0
2025-04-16 12:50:00,211.48,211.61,211.29,211.43,7776.0,211.3505,211.4804,211.1606,211.3005,7776.0
2025-04-16 13:00:00,211.38,211.86,211.19,211.67,24852.0,211.2505,211.7302,211.0607,211.5404,24852.0
2025-04-16 13:10:00,211.66,211.91,211.41,211.8,42700.0,211.5304,211.7802,211.2805,211.6703,42700.0
2025-04-16 13:20:00,211.83,211.83,211.5,211.72,10984.0,211.7003,211.7003,211.3705,211.5903,10984.0
2025-04-16 13:30:00,211.62,211.69,210.39,210.48,37639.0,211.4904,211.5604,210.2611,210.3511,37639.0
2025-04-16 13:40:00,210.52,210.55,209.35,209.43,40308.0,210.3911,210.421,209.2218,209.3017,40308.0
2025-04-16 13:50:00,209.41,209.48,208.32,208.61,21382.0,209.2817,209.3517,208.1924,208.4822,21382.0
2025-04-16 14:00:00,208.42,209.2,208.34,209.11,21847.0,208.2924,209.0719,208.2124,208.9819,21847.0
2025-04-16 14:10:00,209.14,209.54,209.08,209.36,20760.0,209.0119,209.4117,208.952,209.2318,20760.0
2025-04-16 14:20:00,209.22,210.03,209.21,209.58,28161.0,209.0919,209.9014,209.0819,209.4516,28161.0
2025-04-16 14:30:00,209.6,209.63,208.96,208.98,22005.0,209.4716,209.5016,208.832,208.852,22005.0
2025-04-16 14:40:00,209.02,209.19,208.73,208.87,20888.0,208.892,209.0619,208.6022,208.7421,20888.0
2025-04-16 14:50:00,208.81,208.86,208.05,208.11,21644.0,208.6821,208.7321,207.9226,207.9825,21644.0
2025-04-16 15:00:00,208.1,208.19,207.24,207.4,30977.0,207.9726,208.0625,207.1131,207.273,30977.0
2025-04-16 15:10:00,207.39,207.83,207.14,207.42,47142.0,207.263,207.7027,207.0131,207.293,47142.0
2025-04-16 15:20:00,207.33,207.52,206.86,207.25,25095.0,207.203,207.3929,206.7333,207.1231,25095.0
2025-04-16 15:30:00,207.34,207.83,207.24,207.81,32335.0,207.213,207.7027,207.1131,207.6827,32335.0
2025-04-16 15:40:00,207.81,208.56,207.77,208.49,107465.0,207.6827,208.4323,207.6428,208.3623,107465.0
2025-04-16 15:50:00,208.53,209.5,208.49,209.18,140834.0,208.4023,209.3717,208.3623,209.0519,140834.0
2025-04-17 09:30:00,210.8,211.65,209.59,210.76,81182.0,210.6709,211.5204,209.4616,210.6309,81182.0
2025-04-17 09:40:00,211.04,211.37,210.04,210.66,17720.0,210.9107,211.2405,209.9114,210.531,17720.0
2025-04-17 09:50:00,210.66,211.26,210.64,211.01,19390.0,210.531,211.1306,210.511,210.8808,19390.0
2025-04-17 10:00:00,211.01,211.39,210.21,210.21,29780.0,210.8808,211.2605,210.0813,210.0813,29780.0
2025-04-17 10:10:00,210.46,210.96,209.46,209.76,23331.0,210.3311,210.8308,209.3317,209.6315,23331.0
2025-04-17 10:20:00,209.62,209.94,209.35,209.41,6636.0,209.4916,209.8114,209.2218,209.2817,6636.0
2025-04-17 10:30:00,209.46,209.68,208.88,209.0,16987.0,209.3317,209.5516,208.7521,208.872,16987.0
2025-04-17 10:40:00,209.03,209.72,209.03,209.52,29432.0,208.902,209.5916,208.902,209.3917,29432.0
2025-04-17 10:50:00,209.53,209.65,209.18,209.22,13637.0,209.4017,209.5216,209.0519,209.0919,13637.0
2025-04-17 11:00:00,209.19,210.74,209.15,210.47,37763.0,209.0619,210.6109,209.0219,210.3411,37763.0
2025-04-17 11:10:00,210.32,210.57,209.84,210.23,67437.0,210.1912,210.441,209.7115,210.1012,67437.0
2025-04-17 11:20:00,210.23,210.36,209.44,209.6,14287.0,210.1012,210.2312,209.3117,209.4716,14287.0
2025-04-17 11:30:00,209.75,210.58,209.72,210.55,21402.0,209.6215,210.451,209.5916,210.421,21402.0
2025-04-17 11:40:00,210.55,210.56,209.97,210.06,17781.0,210.421,210.431,209.8414,209.9313,17781.0
2025-04-17 11:50:00,210.06,210.42,209.78,209.79,16984.0,209.9313,210.2911,209.6515,209.6615,16984.0
2025-04-17 12:00:00,209.91,210.7,209.38,210.0,26206.0,209.7814,210.571,209.2518,209.8714,26206.0
2025-04-17 12:10:00,209.82,210.56,209.57,210.28,24452.0,209.6915,210.431,209.4416,210.1512,24452.0
2025-04-17 12:20:00,210.21,211.08,210.06,210.61,36918.0,210.0813,210.9507,209.9313,210.481,36918.0
2025-04-17 12:30:00,210.49,211.17,210.47,210.62,30051.0,210.3611,211.0407,210.3411,210.491,30051.0
2025-04-17 12:40:00,210.62,211.19,210.45,211.06,24920.0,210.491,211.0607,210.3211,210.9307,24920.0
2025-04-17 12:50:00,211.23,211.7,210.94,211.53,16858.0,211.1006,211.5703,210.8108,211.4004,16858.0
2025-04-17 13:00:00,211.71,211.81,211.23,211.47,11263.0,211.5803,211.6803,211.1006,211.3405,11263.0
2025-04-17 13:10:00,211.35,211.36,210.5,210.72,10643.0,211.2206,211.2306,210.3711,210.5909,10643.0
2025-04-17 13:20:00,210.6,210.67,210.23,210.42,14964.0,210.471,210.541,210.1012,210.2911,14964.0
2025-04-17 13:30:00,210.42,210.88,210.38,210.73,21835.0,210.2911,210.7508,210.2512,210.6009,21835.0
2025-04-17 13:40:00,210.77,211.08,210.19,210.89,12777.0,210.6409,210.9507,210.0613,210.7608,12777.0
2025-04-17 13:50:00,210.86,211.41,210.81,211.33,13972.0,210.7309,211.2805,210.6809,211.2006,13972.0
2025-04-17 14:00:00,211.33,212.11,211.17,211.92,21778.0,211.2006,211.9801,211.0407,211.7902,21778.0
2025-04-17 14:10:00,211.86,212.06,211.61,211.71,21064.0,211.7302,211.9301,211.4804,211.5803,21064.0
2025-04-17 14:20:00,211.84,211.97,211.57,211.58,26015.0,211.7103,211.8402,211.4404,211.4504,26015.0
2025-04-17 14:30:00,211.58,212.45,211.57,212.16,32665.0,211.4504,212.3199,211.4404,212.0301,32665.0
2025-04-17 14:40:00,212.17,212.29,211.71,211.72,46516.0,212.0401,212.16,211.5803,211.5903,46516.0
2025-04-17 14:50:00,211.62,212.12,211.25,211.38,25771.0,211.4904,211.9901,211.1206,211.2505,25771.0
2025-04-17 15:00:00,211.36,211.51,210.94,211.12,17615.0,211.2306,211.3805,210.8108,210.9907,17615.0
2025-04-17 15:10:00,211.19,211.22,210.64,210.94,24076.0,211.0607,211.0906,210.511,210.8108,24076.0
2025-04-17 15:20:00,210.89,211.22,210.53,210.92,21546.0,210.7608,211.0906,210.4011,210.7908,21546.0
2025-04-17 15:30:00,210.92,211.26,210.8,211.09,34354.0,210.7908,211.1306,210.6709,210.9607,34354.0
2025-04-17 15:40:00,211.07,211.31,210.52,210.59,46832.0,210.9407,211.1806,210.3911,210.461,46832.0
2025-04-17 15:50:00,210.51,211.1,210.34,210.51,178899.0,210.3811,210.9707,210.2112,210.3811,178899.0
2025-04-21 09:30:00,209.0,209.1,206.33,207.67,62905.0,208.872,208.9719,206.2036,207.5428,62905.0
2025-04-21 09:40:00,207.75,208.18,207.21,207.3,42261.0,207.6228,208.0525,207.0831,207.173,42261.0
2025-04-21 09:50:00,207.43,207.75,205.56,205.56,34587.0,207.303,207.6228,205.4341,205.4341,34587.0
2025-04-21 10:00:00,205.49,206.32,205.12,205.86,44833.0,205.3641,206.1936,204.9944,205.7339,44833.0
2025-04-21 10:10:00,205.84,206.32,205.17,205.38,47852.0,205.7139,206.1936,205.0443,205.2542,47852.0
2025-04-21 10:20:00,205.28,205.29,204.78,204.98,36949.0,205.1543,205.1643,204.6546,204.8545,36949.0
2025-04-21 10:30:00,204.98,205.11,204.42,205.04,26784.0,204.8545,204.9844,204.2948,204.9144,26784.0
2025-04-21 10:40:00,205.08,205.47,204.45,204.45,28278.0,204.9544,205.3442,204.3248,204.3248,28278.0
2025-04-21 10:50:00,204.45,204.72,204.0,204.06,20586.0,204.3248,204.5946,203.8751,203.935,20586.0
2025-04-21 11:00:00,204.05,204.22,203.78,204.11,24283.0,203.925,204.0949,203.6552,203.985,24283.0
2025-04-21 11:10:00,204.11,204.67,204.01,204.43,28476.0,203.985,204.5447,203.8851,204.3048,28476.0
2025-04-21 11:20:00,204.49,204.49,203.66,203.75,17534.0,204.3648,204.3648,203.5353,203.6252,17534.0
2025-04-21 11:30:00,203.77,203.87,202.91,202.96,36936.0,203.6452,203.7451,202.7857,202.8357,36936.0
2025-04-21 11:40:00,202.92,203.05,202.24,202.53,21218.0,202.7957,202.9256,202.1161,202.406,21218.0
2025-04-21 11:50:00,202.43,202.74,202.25,202.68,13317.0,202.306,202.6158,202.1261,202.5559,13317.0
2025-04-21 12:00:00,202.67,203.38,202.67,203.3,29167.0,202.5459,203.2554,202.5459,203.1755,29167.0
2025-04-21 12:10:00,203.21,203.8,202.71,202.71,37754.0,203.0855,203.6752,202.5859,202.5859,37754.0
2025-04-21 12:20:00,202.71,202.96,202.62,202.89,35179.0,202.5859,202.8357,202.4959,202.7657,35179.0
2025-04-21 12:30:00,202.89,203.39,202.89,203.11,25126.0,202.7657,203.2654,202.7657,202.9856,25126.0
2025-04-21 12:40:00,203.11,203.46,202.64,202.64,27060.0,202.9856,203.3354,202.5159,202.5159,27060.0
2025-04-21 12:50:00,202.61,202.66,201.85,201.86,45408.0,202.4859,202.5359,201.7264,201.7364,45408.0
2025-04-21 13:00:00,201.9,202.12,201.15,201.58,46960.0,201.7763,201.9962,201.0268,201.4565,46960.0
2025-04-21 13:10:00,201.55,201.73,201.37,201.44,34620.0,201.4266,201.6065,201.2467,201.3166,34620.0
2025-04-21 13:20:00,201.46,201.75,201.23,201.43,26923.0,201.3366,201.6264,201.1068,201.3066,26923.0
2025-04-21 13:30:00,201.39,202.16,201.35,201.98,34630.0,201.2667,202.0362,201.2267,201.8563,34630.0
2025-04-21 13:40:00,201.98,202.25,201.78,201.78,16704.0,201.8563,202.1261,201.6564,201.6564,16704.0
2025-04-21 13:50:00,201.75,201.85,201.41,201.62,26957.0,201.6264,201.7264,201.2866,201.4965,26957.0
2025-04-21 14:00:00,201.61,201.76,201.44,201.69,25120.0,201.4865,201.6364,201.3166,201.5665,25120.0
2025-04-21 14:10:00,201.7,202.21,201.6,202.15,17181.0,201.5765,202.0862,201.4765,202.0262,17181.0
2025-04-21 14:20:00,202.15,202.5,202.0,202.49,21006.0,202.0262,202.376,201.8763,202.366,21006.0
2025-04-21 14:30:00,202.5,202.76,202.28,202.47,20719.0,202.376,202.6358,202.1561,202.346,20719.0
2025-04-21 14:40:00,202.48,202.57,202.24,202.33,22321.0,202.356,202.4459,202.1161,202.2061,22321.0
2025-04-21 14:50:00,202.34,202.34,202.0,202.08,21479.0,202.2161,202.2161,201.8763,201.9562,21479.0
2025-04-21 15:00:00,202.03,202.79,202.03,202.73,30413.0,201.9063,202.6658,201.9063,202.6058,30413.0
2025-04-21 15:10:00,202.73,203.28,202.68,203.22,28827.0,202.6058,203.1555,202.5559,203.0955,28827.0
2025-04-21 15:20:00,203.28,203.39,202.99,203.23,29718.0,203.1555,203.2654,202.8657,203.1055,29718.0
2025-04-21 15:30:00,203.26,203.71,202.91,203.36,52469.0,203.1355,203.5852,202.7857,203.2355,52469.0
2025-04-21 15:40:00,203.33,203.62,203.15,203.53,45883.0,203.2055,203.4953,203.0256,203.4053,45883.0
2025-04-21 15:50:00,203.45,204.76,203.27,204.52,185832.0,203.3254,204.6346,203.1455,204.3947,185832.0
2025-04-22 09:30:00,206.6,207.5,206.6,207.5,22032.0,206.4735,207.3729,206.4735,207.3729,22032.0
2025-04-22 09:40:00,207.58,207.73,207.15,207.28,21510.0,207.4529,207.6028,207.0231,207.1531,21510.0
2025-04-22 09:50:00,206.85,207.46,206.73,207.13,23105.0,206.7233,207.3329,206.6034,207.0031,23105.0
2025-04-22 10:00:00,207.13,207.53,206.96,207.47,18111.0,207.0031,207.4029,206.8332,207.3429,18111.0
2025-04-22 10:10:00,207.42,207.65,207.06,207.43,18133.0,207.293,207.5228,206.9332,207.303,18133.0
2025-04-22 10:20:00,207.51,207.54,207.02,207.31,15310.0,207.3829,207.4129,206.8932,207.183,15310.0
2025-04-22 10:30:00,207.25,207.63,207.05,207.6,16568.0,207.1231,207.5028,206.9232,207.4729,16568.0
2025-04-22 10:40:00,207.6,207.92,207.6,207.89,16260.0,207.4729,207.7927,207.4729,207.7627,16260.0
2025-04-22 10:50:00,207.79,208.21,207.62,208.04,15413.0,207.6627,208.0825,207.4928,207.9126,15413.0
2025-04-22 11:00:00,208.04,208.83,208.04,208.71,17153.0,207.9126,208.7021,207.9126,208.5822,17153.0
2025-04-22 11:10:00,208.72,209.13,208.68,209.04,24637.0,208.5922,209.0019,208.5522,208.912,24637.0
2025-04-22 11:20:00,209.03,209.18,208.86,208.94,38834.0,208.902,209.0519,208.7321,208.812,38834.0
2025-04-22 11:30:00,208.81,208.86,208.43,208.43,12156.0,208.6821,208.7321,208.3023,208.3023,12156.0
2025-04-22 11:40:00,208.58,208.59,208.09,208.14,6355.0,208.4523,208.4623,207.9626,208.0125,6355.0
2025-04-22 11:50:00,208.13,209.03,208.12,208.8,18241.0,208.0025,208.902,207.9925,208.6721,18241.0
2025-04-22 12:00:00,208.9,209.94,208.89,209.52,8800.0,208.7721,209.8114,208.7621,209.3917,8800.0
2025-04-22 12:10:00,209.6,210.02,209.59,210.01,8939.0,209.4716,209.8914,209.4616,209.8814,8939.0
2025-04-22 12:20:00,209.96,210.38,209.89,210.31,16623.0,209.8314,210.2512,209.7615,210.1812,16623.0
2025-04-22 12:30:00,210.21,210.31,209.68,209.68,25482.0,210.0813,210.1812,209.5516,209.5516,25482.0
2025-04-22 12:40:00,209.68,209.73,209.36,209.48,9709.0,209.5516,209.6016,209.2318,209.3517,9709.0
2025-04-22 12:50:00,209.39,209.53,209.08,209.38,8430.0,209.2618,209.4017,208.952,209.2518,8430.0
2025-04-22 13:00:00,209.34,209.92,209.34,209.76,27374.0,209.2118,209.7914,209.2118,209.6315,27374.0
2025-04-22 13:10:00,209.48,209.48,208.15,208.56,10668.0,209.3517,209.3517,208.0225,208.4323,10668.0
2025-04-22 13:20:00,208.75,208.75,207.52,207.53,24901.0,208.6222,208.6222,207.3929,207.4029,24901.0
2025-04-22 13:30:00,207.53,208.09,207.51,207.98,27892.0,207.4029,207.9626,207.3829,207.8526,27892.0
2025-04-22 13:40:00,207.87,208.1,207.55,207.68,12436.0,207.7427,207.9726,207.4229,207.5528,12436.0
2025-04-22 13:50:00,207.78,208.14,207.62,207.74,12342.0,207.6527,208.0125,207.4928,207.6128,12342.0
2025-04-22 14:00:00,207.69,208.77,207.59,208.52,8159.0,207.5628,208.6421,207.4629,208.3923,8159.0
2025-04-22 14:10:00,208.36,209.03,208.35,209.03,22957.0,208.2324,208.902,208.2224,208.902,22957.0
2025-04-22 14:20:00,209.03,209.46,208.94,209.35,11402.0,208.902,209.3317,208.812,209.2218,11402.0
2025-04-22 14:30:00,209.35,209.89,209.35,209.55,14424.0,209.2218,209.7615,209.2218,209.4217,14424.0
2025-04-22 14:40:00,209.55,209.82,209.5,209.52,19755.0,209.4217,209.6915,209.3717,209.3917,19755.0
2025-04-22 14:50:00,209.53,210.12,209.53,209.88,22555.0,209.4017,209.9913,209.4017,209.7515,22555.0
2025-04-22 15:00:00,209.87,210.36,209.8,210.06,41582.0,209.7415,210.2312,209.6715,209.9313,41582.0
2025-04-22 15:10:00,210.07,210.14,209.74,209.94,28694.0,209.9413,210.0113,209.6115,209.8114,28694.0
2025-04-22 15:20:00,209.86,210.38,209.81,210.25,79266.0,209.7315,210.2512,209.6815,210.1212,79266.0
2025-04-22 15:30:00,210.29,210.71,209.84,209.89,49483.0,210.1612,210.581,209.7115,209.7615,49483.0
2025-04-22 15:40:00,210.01,211.09,209.99,210.91,17170.0,209.8814,210.9607,209.8614,210.7808,17170.0
2025-04-22 15:50:00,210.81,210.94,210.24,210.57,92196.0,210.6809,210.8108,210.1112,210.441,92196.0
2025-04-23 09:30:00,217.17,221.28,217.16,220.55,72233.0,217.037,221.1445,217.027,220.4149,72233.0
2025-04-23 09:40:00,220.55,221.65,220.44,221.48,32232.0,220.4149,221.5143,220.305,221.3444,32232.0
2025-04-23 09:50:00,221.53,221.99,220.29,220.68,78148.0,221.3943,221.854,220.1551,220.5448,78148.0
2025-04-23 10:00:00,220.77,221.11,219.82,220.42,69527.0,220.6348,220.9746,219.6854,220.285,69527.0
2025-04-23 10:10:00,220.41,220.64,218.67,218.84,34950.0,220.275,220.5049,218.5361,218.706,34950.0
2025-04-23 10:20:00,219.02,220.29,218.47,219.64,64819.0,218.8859,220.1551,218.3362,219.5055,64819.0
2025-04-23 10:30:00,219.63,220.23,219.41,219.74,41272.0,219.4955,220.0951,219.2756,219.6054,41272.0
2025-04-23 10:40:00,219.86,220.12,219.07,219.07,18368.0,219.7253,219.9852,218.9358,218.9358,18368.0
2025-04-23 10:50:00,219.09,219.51,218.75,219.03,24039.0,218.9558,219.3756,218.616,218.8959,24039.0
2025-04-23 11:00:00,219.07,219.5,218.21,219.04,50758.0,218.9358,219.3656,218.0764,218.9059,50758.0
2025-04-23 11:10:00,218.95,219.04,218.32,218.46,13967.0,218.8159,218.9059,218.1863,218.3262,13967.0
2025-04-23 11:20:00,218.36,218.6,216.96,217.27,33869.0,218.2263,218.4661,216.8271,217.1369,33869.0
2025-04-23 11:30:00,217.27,217.58,216.69,217.58,34109.0,217.1369,217.4467,216.5573,217.4467,34109.0
2025-04-23 11:40:00,217.6,217.9,216.79,216.96,41758.0,217.4667,217.7665,216.6572,216.8271,41758.0
2025-04-23 11:50:00,216.9,217.38,216.69,217.11,29566.0,216.7672,217.2469,216.5573,216.977,29566.0
2025-04-23 12:00:00,217.13,217.16,214.56,214.64,32747.0,216.997,217.027,214.4286,214.5085,32747.0
2025-04-23 12:10:00,214.74,215.82,214.23,214.23,16139.0,214.6085,215.6878,214.0988,214.0988,16139.0
2025-04-23 12:20:00,214.2,215.15,213.82,215.15,17988.0,214.0688,215.0182,213.689,215.0182,17988.0
2025-04-23 12:30:00,215.15,215.94,214.96,215.68,18520.0,215.0182,215.8077,214.8283,215.5479,18520.0
2025-04-23 12:40:00,215.68,215.78,214.91,215.19,13357.0,215.5479,215.6478,214.7784,215.0582,13357.0
2025-04-23 12:50:00,215.25,216.05,214.98,215.86,11501.0,215.1182,215.9177,214.8483,215.7278,11501.0
2025-04-23 13:00:00,215.9,216.5,215.0,216.45,21450.0,215.7678,216.3674,214.8683,216.3174,21450.0
2025-04-23 13:10:00,216.41,216.6,216.02,216.49,25585.0,216.2775,216.4673,215.8877,216.3574,25585.0
2025-04-23 13:20:00,216.49,217.19,216.49,217.12,39704.0,216.3574,217.057,216.3574,216.987,39704.0
2025-04-23 13:30:00,217.04,217.25,215.73,215.97,32668.0,216.9071,217.1169,215.5979,215.8377,32668.0
2025-04-23 13:40:00,215.91,216.13,215.63,215.91,15747.0,215.7778,215.9976,215.4979,215.7778,15747.0
2025-04-23 13:50:00,215.88,216.75,215.79,216.44,14248.0,215.7478,216.6173,215.6578,216.3074,14248.0
2025-04-23 14:00:00,216.42,216.88,216.16,216.36,16730.0,216.2875,216.7472,216.0276,216.2275,16730.0
2025-04-23 14:10:00,216.38,216.73,215.88,216.32,29139.0,216.2475,216.5973,215.7478,216.1875,29139.0
2025-04-23 14:20:00,216.47,216.81,215.49,215.49,13619.0,216.3374,216.6772,215.358,215.358,13619.0
2025-04-23 14:30:00,215.64,216.15,215.6,216.0,10888.0,215.5079,216.0176,215.468,215.8677,10888.0
2025-04-23 14:40:00,215.89,216.03,215.47,215.78,18024.0,215.7578,215.8977,215.338,215.6478,18024.0
2025-04-23 14:50:00,215.63,215.93,215.26,215.76,13639.0,215.4979,215.7978,215.1282,215.6279,13639.0
2025-04-23 15:00:00,215.76,216.05,215.11,215.29,16221.0,215.6279,215.9177,214.9783,215.1581,16221.0
2025-04-23 15:10:00,215.35,215.59,214.86,214.92,20902.0,215.2181,215.458,214.7284,214.7884,20902.0
2025-04-23 15:20:00,214.92,215.07,214.55,214.59,19795.0,214.7884,214.9383,214.4186,214.4586,19795.0
2025-04-23 15:30:00,214.71,215.38,214.3,214.39,26325.0,214.5785,215.2481,214.1688,214.2587,26325.0
2025-04-23 15:40:00,214.49,214.92,214.32,214.82,43572.0,214.3586,214.7884,214.1887,214.6884,43572.0
2025-04-23 15:50:00,214.94,215.74,214.76,215.29,105047.0,214.8084,215.6079,214.6285,215.1581,105047.0
2025-04-24 09:30:00,214.5,215.46,214.04,215.28,24746.0,214.3686,215.328,213.9089,215.1482,24746.0
2025-04-24 09:40:00,215.99,216.76,215.36,216.38,11939.0,215.8577,216.6272,215.2281,216.2475,11939.0
2025-04-24 09:50:00,216.34,216.94,216.01,216.78,10631.0,216.2075,216.8071,215.8777,216.6472,10631.0
2025-04-24 10:00:00,216.68,217.21,216.47,217.2,22531.0,216.5473,217.077,216.3374,217.067,22531.0
2025-04-24 10:10:00,216.99,217.12,216.62,216.91,19388.0,216.8571,216.987,216.4873,216.7772,19388.0
2025-04-24 10:20:00,216.95,217.82,216.95,217.82,5424.0,216.8171,217.6866,216.8171,217.6866,5424.0
2025-04-24 10:30:00,217.67,218.73,217.67,218.69,31388.0,217.5367,218.596,217.5367,218.5561,31388.0
2025-04-24 10:40:00,218.77,219.15,218.25,218.55,96796.0,218.636,219.0158,218.1163,218.4162,96796.0
2025-04-24 10:50:00,218.67,218.87,218.37,218.6,36542.0,218.5361,218.736,218.2363,218.4661,36542.0
2025-04-24 11:00:00,218.58,219.15,218.48,218.83,59517.0,218.4461,219.0158,218.3462,218.696,59517.0
2025-04-24 11:10:00,218.83,219.07,218.59,218.63,32000.0,218.696,218.9358,218.4561,218.4961,32000.0
2025-04-24 11:20:00,218.72,218.73,218.27,218.42,26725.0,218.586,218.596,218.1363,218.2862,26725.0
2025-04-24 11:30:00,218.4,218.65,218.14,218.26,23544.0,218.2662,218.5161,218.0064,218.1263,23544.0
2025-04-24 11:40:00,218.4,218.59,218.22,218.47,13781.0,218.2662,218.4561,218.0864,218.3362,13781.0
2025-04-24 11:50:00,218.47,218.85,218.24,218.53,33723.0,218.3362,218.716,218.1063,218.3962,33723.0
2025-04-24 12:00:00,218.45,218.63,218.16,218.35,6747.0,218.3162,218.4961,218.0264,218.2163,6747.0
2025-04-24 12:10:00,218.46,218.99,218.33,218.76,22558.0,218.3262,218.8559,218.1963,218.626,22558.0
2025-04-24 12:20:00,218.72,219.12,218.63,219.12,19028.0,218.586,218.9858,218.4961,218.9858,19028.0
2025-04-24 12:30:00,219.08,219.96,219.08,219.88,35552.0,218.9458,219.8253,218.9458,219.7453,35552.0
2025-04-24 12:40:00,219.83,220.12,219.74,220.03,10170.0,219.6954,219.9852,219.6054,219.8952,10170.0
2025-04-24 12:50:00,220.12,220.21,219.87,220.13,15697.0,219.9852,220.0751,219.7353,219.9952,15697.0
2025-04-24 13:00:00,220.13,220.18,219.23,219.25,10135.0,219.9952,220.0452,219.0957,219.1157,10135.0
2025-04-24 13:10:00,219.18,219.54,219.11,219.25,16181.0,219.0458,219.4055,218.9758,219.1157,16181.0
2025-04-24 13:20:00,219.25,219.77,219.24,219.6,17398.0,219.1157,219.6354,219.1057,219.4655,17398.0
2025-04-24 13:30:00,219.63,219.87,219.54,219.65,7504.0,219.4955,219.7353,219.4055,219.5155,7504.0
2025-04-24 13:40:00,219.69,219.99,219.65,219.99,12646.0,219.5555,219.8553,219.5155,219.8553,12646.0
2025-04-24 13:50:00,220.0,220.19,219.79,219.79,20438.0,219.8653,220.0551,219.6554,219.6554,20438.0
2025-04-24 14:00:00,219.75,220.24,219.62,219.68,12450.0,219.6154,220.1051,219.4855,219.5455,12450.0
2025-04-24 14:10:00,219.56,219.7,219.23,219.34,9890.0,219.4255,219.5654,219.0957,219.2057,9890.0
2025-04-24 14:20:00,219.38,219.63,219.21,219.56,13647.0,219.2456,219.4955,219.0757,219.4255,13647.0
2025-04-24 14:30:00,219.56,219.73,219.52,219.66,17293.0,219.4255,219.5954,219.3856,219.5255,17293.0
2025-04-24 14:40:00,219.66,219.83,219.5,219.52,34340.0,219.5255,219.6954,219.3656,219.3856,34340.0
2025-04-24 14:50:00,219.66,219.72,219.18,219.41,10950.0,219.5255,219.5854,219.0458,219.2756,10950.0
2025-04-24 15:00:00,219.31,219.41,219.01,219.31,19289.0,219.1757,219.2756,218.8759,219.1757,19289.0
2025-04-24 15:10:00,219.21,219.23,218.71,218.92,44759.0,219.0757,219.0957,218.5761,218.7859,44759.0
2025-04-24 15:20:00,218.85,219.36,218.74,218.94,31000.0,218.716,219.2257,218.606,218.8059,31000.0
2025-04-24 15:30:00,218.93,219.28,218.35,219.19,28389.0,218.7959,219.1457,218.2163,219.0558,28389.0
2025-04-24 15:40:00,219.2,219.61,219.07,219.61,18264.0,219.0658,219.4755,218.9358,219.4755,18264.0
2025-04-24 15:50:00,219.61,219.99,219.24,219.31,133345.0,219.4755,219.8553,219.1057,219.1757,133345.0
2025-04-25 09:30:00,219.56,221.27,218.81,219.94,27382.0,219.4255,221.1345,218.676,219.8053,27382.0
2025-04-25 09:40:00,220.15,220.15,217.5,218.01,38945.0,220.0152,220.0152,217.3668,217.8765,38945.0
2025-04-25 09:50:00,218.1,218.79,217.72,218.38,115153.0,217.9664,218.656,217.5867,218.2463,115153.0
2025-04-25 10:00:00,218.63,219.89,218.63,219.67,38931.0,218.4961,219.7553,218.4961,219.5355,38931.0
2025-04-25 10:10:00,219.54,220.15,219.4,219.41,18945.0,219.4055,220.0152,219.2656,219.2756,18945.0
2025-04-25 10:20:00,219.41,219.41,218.02,218.16,13579.0,219.2756,219.2756,217.8865,218.0264,13579.0
2025-04-25 10:30:00,218.18,218.25,217.52,218.14,16834.0,218.0464,218.1163,217.3868,218.0064,16834.0
2025-04-25 10:40:00,218.33,218.47,217.57,217.93,14395.0,218.1963,218.3362,217.4368,217.7965,14395.0
2025-04-25 10:50:00,217.9,218.1,217.43,218.03,14248.0,217.7665,217.9664,217.2968,217.8965,14248.0
2025-04-25 11:00:00,218.17,218.44,217.91,218.34,7970.0,218.0364,218.3062,217.7765,218.2063,7970.0
2025-04-25 11:10:00,218.49,218.83,218.34,218.73,16768.0,218.3562,218.696,218.2063,218.596,16768.0
2025-04-25 11:20:00,218.73,218.93,218.17,218.31,15055.0,218.596,218.7959,218.0364,218.1763,15055.0
2025-04-25 11:30:00,218.42,218.58,217.82,218.12,10197.0,218.2862,218.4461,217.6866,217.9864,10197.0
2025-04-25 11:40:00,218.23,218.4,217.96,218.19,10850.0,218.0963,218.2662,217.8265,218.0564,10850.0
2025-04-25 11:50:00,218.09,218.36,218.0,218.34,7575.0,217.9564,218.2263,217.8665,218.2063,7575.0
2025-04-25 12:00:00,218.37,218.86,218.23,218.78,10709.0,218.2363,218.726,218.0963,218.646,10709.0
2025-04-25 12:10:00,218.78,218.92,218.48,218.59,6543.0,218.646,218.7859,218.3462,218.4561,6543.0
2025-04-25 12:20:00,218.69,218.97,218.56,218.83,4564.0,218.5561,218.8359,218.4261,218.696,4564.0
2025-04-25 12:30:00,218.8,218.99,218.64,218.67,14631.0,218.666,218.8559,218.5061,218.5361,14631.0
2025-04-25 12:40:00,218.82,218.91,218.58,218.78,9358.0,218.686,218.7759,218.4461,218.646,9358.0
2025-04-25 12:50:00,218.76,218.79,218.5,218.69,7796.0,218.626,218.656,218.3662,218.5561,7796.0
2025-04-25 13:00:00,218.46,219.21,218.46,219.15,5247.0,218.3262,219.0757,218.3262,219.0158,5247.0
2025-04-25 13:10:00,219.11,219.44,218.93,219.33,9570.0,218.9758,219.3056,218.7959,219.1957,9570.0
2025-04-25 13:20:00,219.49,219.5,219.1,219.23,19856.0,219.3556,219.3656,218.9658,219.0957,19856.0
2025-04-25 13:30:00,219.25,219.62,218.75,218.83,114507.0,219.1157,219.4855,218.616,218.696,114507.0
2025-04-25 13:40:00,218.68,219.0,218.22,218.61,13395.0,218.5461,218.8659,218.0864,218.4761,13395.0
2025-04-25 13:50:00,218.43,218.48,217.24,217.5,12397.0,218.2962,218.3462,217.107,217.3668,12397.0
2025-04-25 14:00:00,217.31,218.23,217.31,218.21,11922.0,217.1769,218.0963,217.1769,218.0764,11922.0
2025-04-25 14:10:00,218.21,218.37,218.09,218.23,10738.0,218.0764,218.2363,217.9564,218.0963,10738.0
2025-04-25 14:20:00,218.23,218.49,218.1,218.12,14902.0,218.0963,218.3562,217.9664,217.9864,14902.0
2025-04-25 14:30:00,218.12,218.5,218.04,218.37,19021.0,217.9864,218.3662,217.9065,218.2363,19021.0
2025-04-25 14:40:00,218.42,218.65,218.33,218.54,18289.0,218.2862,218.5161,218.1963,218.4062,18289.0
2025-04-25 14:50:00,218.55,218.55,218.1,218.5,8535.0,218.4162,218.4162,217.9664,218.3662,8535.0
2025-04-25 15:00:00,218.43,219.01,218.43,218.99,11337.0,218.2962,218.8759,218.2962,218.8559,11337.0
2025-04-25 15:10:00,218.95,218.95,218.51,218.79,9821.0,218.8159,218.8159,218.3762,218.656,9821.0
2025-04-25 15:20:00,218.77,218.92,218.47,218.5,9342.0,218.636,218.7859,218.3362,218.3662,9342.0
2025-04-25 15:30:00,218.43,219.04,218.16,219.04,32292.0,218.2962,218.9059,218.0264,218.9059,32292.0
2025-04-25 15:40:00,219.05,219.41,218.88,219.22,41934.0,218.9158,219.2756,218.7459,219.0857,41934.0
2025-04-25 15:50:00,219.37,220.04,219.21,219.63,107220.0,219.2356,219.9052,219.0757,219.4955,107220.0
2025-04-28 09:30:00,220.91,225.18,220.41,223.49,131306.0,220.7747,225.0421,220.275,223.3531,131306.0
2025-04-28 09:40:00,223.43,224.49,222.68,223.15,34099.0,223.2932,224.3525,222.5436,223.0133,34099.0
2025-04-28 09:50:00,223.17,223.22,222.44,222.52,34594.0,223.0333,223.0833,222.3038,222.3837,34594.0
2025-04-28 10:00:00,222.54,223.63,222.25,223.29,43111.0,222.4037,223.493,222.1139,223.1532,43111.0
2025-04-28 10:10:00,223.43,223.47,222.92,223.38,22893.0,223.2932,223.3331,222.7835,223.2432,22893.0
2025-04-28 10:20:00,223.29,223.9,223.22,223.61,92204.0,223.1532,223.7629,223.0833,223.4731,92204.0
2025-04-28 10:30:00,223.71,223.71,222.73,222.83,32214.0,223.573,223.573,222.5936,222.6935,32214.0
2025-04-28 10:40:00,222.99,223.28,222.46,223.21,23102.0,222.8534,223.1433,222.3238,223.0733,23102.0
2025-04-28 10:50:00,223.24,223.31,221.94,221.95,23447.0,223.1033,223.1732,221.8041,221.8141,23447.0
2025-04-28 11:00:00,221.96,222.33,221.27,221.27,15597.0,221.8241,222.1938,221.1345,221.1345,15597.0
2025-04-28 11:10:00,221.37,222.02,221.19,221.81,65192.0,221.2344,221.884,221.0545,221.6742,65192.0
2025-04-28 11:20:00,221.65,221.75,220.68,220.77,23623.0,221.5143,221.6142,220.5448,220.6348,23623.0
2025-04-28 11:30:00,220.65,221.41,220.46,221.25,17265.0,220.5149,221.2744,220.325,221.1145,17265.0
2025-04-28 11:40:00,221.35,221.68,221.1,221.21,19822.0,221.2144,221.5442,220.9646,221.0745,19822.0
2025-04-28 11:50:00,221.31,221.58,221.09,221.17,21460.0,221.1745,221.4443,220.9546,221.0345,21460.0
2025-04-28 12:00:00,221.17,221.18,220.48,220.49,23390.0,221.0345,221.0445,220.345,220.355,23390.0
2025-04-28 12:10:00,220.49,220.72,220.16,220.72,14567.0,220.355,220.5848,220.0252,220.5848,14567.0
2025-04-28 12:20:00,220.76,220.79,220.33,220.6,17468.0,220.6248,220.6548,220.1951,220.4649,17468.0
2025-04-28 12:30:00,220.53,221.0,220.53,220.89,15571.0,220.3949,220.8646,220.3949,220.7547,15571.0
2025-04-28 12:40:00,220.81,221.2,220.72,221.11,10437.0,220.6748,221.0645,220.5848,220.9746,10437.0
2025-04-28 12:50:00,221.04,221.12,220.33,220.33,29210.0,220.9046,220.9846,220.1951,220.1951,29210.0
2025-04-28 13:00:00,220.34,220.53,219.83,220.02,35709.0,220.2051,220.3949,219.6954,219.8852,35709.0
2025-04-28 13:10:00,220.0,220.15,219.78,220.15,18251.0,219.8653,220.0152,219.6454,220.0152,18251.0
2025-04-28 13:20:00,220.07,220.15,219.74,219.83,23774.0,219.9352,220.0152,219.6054,219.6954,23774.0
2025-04-28 13:30:00,219.83,219.89,219.28,219.66,42804.0,219.6954,219.7553,219.1457,219.5255,42804.0
2025-04-28 13:40:00,219.73,219.96,219.23,219.89,31849.0,219.5954,219.8253,219.0957,219.7553,31849.0
2025-04-28 13:50:00,219.89,220.24,219.77,220.17,37932.0,219.7553,220.1051,219.6354,220.0352,37932.0
2025-04-28 14:00:00,220.17,220.38,219.91,220.03,38011.0,220.0352,220.245,219.7753,219.8952,38011.0
2025-04-28 14:10:00,220.02,220.02,219.7,219.92,23475.0,219.8852,219.8852,219.5654,219.7853,23475.0
2025-04-28 14:20:00,219.92,220.57,219.92,220.35,17158.0,219.7853,220.4349,219.7853,220.215,17158.0
2025-04-28 14:30:00,220.43,220.44,220.25,220.39,13707.0,220.295,220.305,220.1151,220.255,13707.0
2025-04-28 14:40:00,220.37,220.68,220.18,220.43,17298.0,220.235,220.5448,220.0452,220.295,17298.0
2025-04-28 14:50:00,220.46,220.86,220.43,220.75,34355.0,220.325,220.7247,220.295,220.6148,34355.0
2025-04-28 15:00:00,220.76,221.06,220.69,220.95,34742.0,220.6248,220.9246,220.5548,220.8147,34742.0
2025-04-28 15:10:00,221.01,221.01,220.55,220.87,44571.0,220.8746,220.8746,220.4149,220.7347,44571.0
2025-04-28 15:20:00,220.93,221.38,220.83,221.14,49409.0,220.7947,221.2444,220.6948,221.0046,49409.0
2025-04-28 15:30:00,221.17,221.21,220.5,221.09,60200.0,221.0345,221.0745,220.365,220.9546,60200.0
2025-04-28 15:40:00,221.09,221.63,221.04,221.29,70322.0,220.9546,221.4943,220.9046,221.1545,70322.0
2025-04-28 15:50:00,221.43,222.15,221.28,221.72,215927.0,221.2944,222.0139,221.1445,221.5842,215927.0
2025-04-29 09:30:00,224.6,227.55,222.06,222.39,149818.0,224.4624,227.4106,221.924,222.2538,149818.0
2025-04-29 09:40:00,222.38,223.02,221.59,222.25,100240.0,222.2438,222.8834,221.4543,222.1139,100240.0
2025-04-29 09:50:00,222.25,224.13,221.91,223.72,139799.0,222.1139,223.9927,221.7741,223.583,139799.0
2025-04-29 10:00:00,223.73,224.68,223.11,224.32,93299.0,223.593,224.5424,222.9734,224.1826,93299.0
2025-04-29 10:10:00,224.19,225.3,224.18,224.27,65604.0,224.0527,225.162,224.0427,224.1326,65604.0
2025-04-29 10:20:00,224.11,224.11,221.65,222.24,49091.0,223.9727,223.9727,221.5143,222.1039,49091.0
2025-04-29 10:30:00,222.45,223.01,222.1,222.87,105460.0,222.3138,222.8734,221.964,222.7335,105460.0
2025-04-29 10:40:00,222.94,223.37,222.36,223.23,43754.0,222.8035,223.2332,222.2238,223.0933,43754.0
2025-04-29 10:50:00,223.23,224.12,223.07,224.12,42568.0,223.0933,223.9827,222.9334,223.9827,42568.0
2025-04-29 11:00:00,224.12,224.27,222.98,223.61,21656.0,223.9827,224.1326,222.8434,223.4731,21656.0
2025-04-29 11:10:00,223.61,223.94,223.13,223.34,27728.0,223.4731,223.8028,222.9933,223.2032,27728.0
2025-04-29 11:20:00,223.34,225.01,223.18,224.92,31658.0,223.2032,224.8722,223.0433,224.7822,31658.0
2025-04-29 11:30:00,224.92,225.05,224.22,224.67,29506.0,224.7822,224.9122,224.0827,224.5324,29506.0
2025-04-29 11:40:00,224.66,225.48,224.66,225.03,45216.0,224.5224,225.3419,224.5224,224.8922,45216.0
2025-04-29 11:50:00,225.02,225.23,224.57,224.86,27669.0,224.8822,225.0921,224.4325,224.7223,27669.0
2025-04-29 12:00:00,224.73,225.74,224.72,225.62,20639.0,224.5924,225.6017,224.5824,225.4818,20639.0
2025-04-29 12:10:00,225.72,225.9,225.27,225.44,30048.0,225.5818,225.7616,225.132,225.3019,30048.0
2025-04-29 12:20:00,225.39,225.84,225.07,225.44,32809.0,225.252,225.7017,224.9322,225.3019,32809.0
2025-04-29 12:30:00,225.37,225.56,225.09,225.14,24004.0,225.232,225.4219,224.9521,225.0021,24004.0
2025-04-29 12:40:00,225.21,225.4,224.55,224.92,23509.0,225.0721,225.262,224.4125,224.7822,23509.0
2025-04-29 12:50:00,224.92,225.16,224.47,225.02,20836.0,224.7822,225.0221,224.3325,224.8822,20836.0
2025-04-29 13:00:00,225.02,225.17,224.42,224.42,12170.0,224.8822,225.0321,224.2826,224.2826,12170.0
2025-04-29 13:10:00,224.47,224.87,224.34,224.84,11352.0,224.3325,224.7323,224.2026,224.7023,11352.0
2025-04-29 13:20:00,224.74,225.34,224.72,225.07,19176.0,224.6024,225.202,224.5824,224.9322,19176.0
2025-04-29 13:30:00,225.08,225.57,224.89,225.57,11911.0,224.9422,225.4319,224.7523,225.4319,11911.0
2025-04-29 13:40:00,225.63,226.74,225.56,226.64,27416.0,225.4918,226.6011,225.4219,226.5012,27416.0
2025-04-29 13:50:00,226.54,226.76,226.07,226.73,31144.0,226.4013,226.6211,225.9315,226.5911,31144.0
2025-04-29 14:00:00,226.73,227.64,226.55,227.63,44632.0,226.5911,227.5006,226.4113,227.4906,44632.0
2025-04-29 14:10:00,227.54,227.6,226.88,227.31,37087.0,227.4006,227.4606,226.741,227.1708,37087.0
2025-04-29 14:20:00,227.34,227.38,226.75,227.0,20086.0,227.2008,227.2407,226.6111,226.861,20086.0
2025-04-29 14:30:00,227.03,227.03,226.27,226.32,19774.0,226.891,226.891,226.1314,226.1814,19774.0
2025-04-29 14:40:00,226.28,226.49,225.97,226.21,22278.0,226.1414,226.3513,225.8316,226.0715,22278.0
2025-04-29 14:50:00,226.21,226.55,225.9,226.51,24602.0,226.0715,226.4113,225.7616,226.3713,24602.0
2025-04-29 15:00:00,226.5,226.7,226.2,226.34,22908.0,226.3613,226.5612,226.0615,226.2014,22908.0
2025-04-29 15:10:00,226.45,226.73,226.24,226.46,23143.0,226.3113,226.5911,226.1014,226.3213,23143.0
2025-04-29 15:20:00,226.4,226.85,226.26,226.56,44808.0,226.2613,226.7111,226.1214,226.4212,44808.0
2025-04-29 15:30:00,226.67,226.71,226.29,226.55,29824.0,226.5312,226.5712,226.1514,226.4113,29824.0
2025-04-29 15:40:00,226.56,226.71,226.18,226.53,40057.0,226.4212,226.5712,226.0415,226.3913,40057.0
2025-04-29 15:50:00,226.52,226.86,225.98,226.26,173199.0,226.3813,226.7211,225.8416,226.1214,173199.0
2025-04-30 09:30:00,223.03,223.04,218.23,218.67,98489.0,222.8934,222.9034,218.0963,218.5361,98489.0
2025-04-30 09:40:00,218.59,219.6,217.05,219.07,95804.0,218.4561,219.4655,216.9171,218.9358,95804.0
2025-04-30 09:50:00,218.87,219.11,217.84,218.31,48950.0,218.736,218.9758,217.7066,218.1763,48950.0
2025-04-30 10:00:00,218.47,219.69,218.12,219.69,24476.0,218.3362,219.5555,217.9864,219.5555,24476.0
2025-04-30 10:10:00,219.97,222.0,219.46,221.93,58836.0,219.8353,221.864,219.3256,221.7941,58836.0
2025-04-30 10:20:00,221.93,222.86,221.71,222.76,24780.0,221.7941,222.7235,221.5742,222.6236,24780.0
2025-04-30 10:30:00,222.76,223.15,222.21,222.81,16129.0,222.6236,223.0133,222.0739,222.6735,16129.0
2025-04-30 10:40:00,222.74,223.22,222.33,222.34,34643.0,222.6036,223.0833,222.1938,222.2038,34643.0
2025-04-30 10:50:00,222.34,223.24,222.15,222.86,52762.0,222.2038,223.1033,222.0139,222.7235,52762.0
2025-04-30 11:00:00,222.91,224.0,222.85,223.98,19105.0,222.7735,223.8628,222.7135,223.8428,19105.0
2025-04-30 11:10:00,223.94,223.94,223.31,223.54,32243.0,223.8028,223.8028,223.1732,223.4031,32243.0
2025-04-30 11:20:00,223.53,224.16,223.38,223.98,26012.0,223.3931,224.0227,223.2432,223.8428,26012.0
2025-04-30 11:30:00,223.96,224.22,223.83,224.21,25535.0,223.8228,224.0827,223.6929,224.0727,25535.0
2025-04-30 11:40:00,224.21,224.59,223.99,224.25,17849.0,224.0727,224.4525,223.8528,224.1127,17849.0
2025-04-30 11:50:00,224.26,224.77,224.25,224.72,15879.0,224.1227,224.6323,224.1127,224.5824,15879.0
2025-04-30 12:00:00,224.75,224.95,224.3,224.42,14391.0,224.6124,224.8122,224.1626,224.2826,14391.0
2025-04-30 12:10:00,224.36,224.4,223.79,223.8,17054.0,224.2226,224.2626,223.6529,223.6629,17054.0
2025-04-30 12:20:00,223.84,223.88,223.58,223.84,8245.0,223.7029,223.7429,223.4431,223.7029,8245.0
2025-04-30 12:30:00,223.71,224.05,223.58,223.89,12448.0,223.573,223.9128,223.4431,223.7529,12448.0
2025-04-30 12:40:00,224.02,224.32,224.01,224.08,8568.0,223.8828,224.1826,223.8728,223.9428,8568.0
2025-04-30 12:50:00,224.12,224.56,224.11,224.36,8755.0,223.9827,224.4225,223.9727,224.2226,8755.0
2025-04-30 13:00:00,224.4,224.48,223.74,223.87,14492.0,224.2626,224.3425,223.603,223.7329,14492.0
2025-04-30 13:10:00,223.58,223.58,222.82,223.2,23933.0,223.4431,223.4431,222.6835,223.0633,23933.0
2025-04-30 13:20:00,223.33,224.42,223.2,224.42,13364.0,223.1932,224.2826,223.0633,224.2826,13364.0
2025-04-30 13:30:00,224.31,224.6,224.17,224.34,9701.0,224.1726,224.4624,224.0327,224.2026,9701.0
2025-04-30 13:40:00,224.21,224.61,224.21,224.51,5887.0,224.0727,224.4724,224.0727,224.3725,5887.0
2025-04-30 13:50:00,224.56,224.8,224.53,224.53,8033.0,224.4225,224.6623,224.3925,224.3925,8033.0
2025-04-30 14:00:00,224.53,225.41,224.09,224.47,24446.0,224.3925,225.2719,223.9528,224.3325,24446.0
2025-04-30 14:10:00,224.59,225.07,224.59,225.02,6556.0,224.4525,224.9322,224.4525,224.8822,6556.0
2025-04-30 14:20:00,225.12,225.33,224.69,224.75,13099.0,224.9821,225.192,224.5524,224.6124,13099.0
2025-04-30 14:30:00,224.84,224.98,224.31,224.31,10929.0,224.7023,224.8422,224.1726,224.1726,10929.0
2025-04-30 14:40:00,224.28,224.71,224.01,224.54,8014.0,224.1426,224.5724,223.8728,224.4025,8014.0
2025-04-30 14:50:00,224.45,224.62,224.07,224.17,9878.0,224.3125,224.4824,223.9328,224.0327,9878.0
2025-04-30 15:00:00,224.29,224.5,224.13,224.15,8328.0,224.1526,224.3625,223.9927,224.0127,8328.0
2025-04-30 15:10:00,224.16,224.6,223.75,223.79,12833.0,224.0227,224.4624,223.613,223.6529,12833.0
2025-04-30 15:20:00,223.77,224.02,223.38,223.41,43321.0,223.633,223.8828,223.2432,223.2732,43321.0
2025-04-30 15:30:00,223.41,223.56,223.08,223.11,23905.0,223.2732,223.4231,222.9434,222.9734,23905.0
2025-04-30 15:40:00,223.07,224.35,223.07,224.19,72480.0,222.9334,224.2126,222.9334,224.0527,72480.0
2025-04-30 15:50:00,224.23,225.83,224.14,225.42,193763.0,224.0927,225.6917,224.0027,225.2819,193763.0
2025-05-01 09:30:00,226.91,229.54,226.9,229.04,60870.0,226.771,229.3994,226.761,228.8997,60870.0
2025-05-01 09:40:00,229.04,229.97,228.18,229.95,42978.0,228.8997,229.8292,228.0403,229.8092,42978.0
2025-05-01 09:50:00,229.95,231.01,229.59,229.91,146192.0,229.8092,230.8685,229.4494,229.7692,146192.0
2025-05-01 10:00:00,230.26,231.77,230.26,231.36,47792.0,230.119,231.6281,230.119,231.2183,47792.0
2025-05-01 10:10:00,231.31,231.52,230.52,230.77,88317.0,231.1683,231.3782,230.3788,230.6287,88317.0
2025-05-01 10:20:00,230.64,231.31,230.39,230.89,62377.0,230.4987,231.1683,230.2489,230.7486,62377.0
2025-05-01 10:30:00,230.87,231.05,230.25,231.05,27579.0,230.7286,230.9085,230.109,230.9085,27579.0
2025-05-01 10:40:00,231.09,231.34,230.83,231.15,31649.0,230.9485,231.1983,230.6886,231.0084,31649.0
2025-05-01 10:50:00,231.08,231.76,230.82,231.73,47415.0,230.9385,231.6181,230.6786,231.5881,47415.0
2025-05-01 11:00:00,231.65,232.49,231.0,232.49,43521.0,231.5081,232.3476,230.8585,232.3476,43521.0
2025-05-01 11:10:00,232.42,233.0,231.7,232.83,76340.0,232.2777,232.8573,231.5581,232.6874,76340.0
2025-05-01 11:20:00,232.79,233.38,232.76,232.99,39823.0,232.6474,233.2371,232.6174,232.8473,39823.0
2025-05-01 11:30:00,232.9,233.5,232.73,233.13,32535.0,232.7574,233.357,232.5875,232.9872,32535.0
2025-05-01 11:40:00,233.1,233.39,232.36,232.36,47763.0,232.9572,233.2471,232.2177,232.2177,47763.0
2025-05-01 11:50:00,232.36,232.65,231.87,232.13,52914.0,232.2177,232.5075,231.728,231.9878,52914.0
2025-05-01 12:00:00,232.15,232.73,231.75,232.04,50860.0,232.0078,232.5875,231.6081,231.8979,50860.0
2025-05-01 12:10:00,232.05,232.26,231.4,231.55,27695.0,231.9079,232.1178,231.2583,231.4082,27695.0
2025-05-01 12:20:00,231.41,232.28,231.25,232.14,20608.0,231.2683,232.1377,231.1084,231.9978,20608.0
2025-05-01 12:30:00,232.13,232.73,231.96,232.59,38187.0,231.9878,232.5875,231.8179,232.4476,38187.0
2025-05-01 12:40:00,232.61,232.95,232.23,232.45,42903.0,232.4675,232.8073,232.0878,232.3076,42903.0
2025-05-01 12:50:00,232.43,233.15,232.42,232.98,85818.0,232.2876,233.0072,232.2777,232.8373,85818.0
2025-05-01 13:00:00,233.04,234.0,232.92,233.9,61152.0,232.8973,233.8567,232.7773,233.7567,61152.0
2025-05-01 13:10:00,233.9,234.79,233.81,234.72,98097.0,233.7567,234.6462,233.6668,234.5762,98097.0
2025-05-01 13:20:00,234.85,234.98,234.24,234.34,81184.0,234.7062,234.8361,234.0965,234.1965,81184.0
2025-05-01 13:30:00,234.34,234.61,233.99,234.09,62151.0,234.1965,234.4663,233.8467,233.9466,62151.0
2025-05-01 13:40:00,234.05,234.12,233.19,233.66,70456.0,233.9067,233.9766,233.0472,233.5169,70456.0
2025-05-01 13:50:00,233.66,233.82,233.27,233.76,21269.0,233.5169,233.6768,233.1271,233.6168,21269.0
2025-05-01 14:00:00,233.76,234.27,233.64,234.13,33832.0,233.6168,234.1265,233.4969,233.9866,33832.0
2025-05-01 14:10:00,234.12,234.29,233.69,233.82,35644.0,233.9766,234.1465,233.5469,233.6768,35644.0
2025-05-01 14:20:00,233.82,233.89,232.98,233.63,23182.0,233.6768,233.7468,232.8373,233.4869,23182.0
2025-05-01 14:30:00,233.66,233.99,233.61,233.93,21422.0,233.5169,233.8467,233.4669,233.7867,21422.0
2025-05-01 14:40:00,233.92,234.16,233.92,234.01,61523.0,233.7767,234.0166,233.7767,233.8667,61523.0
2025-05-01 14:50:00,234.01,234.18,233.83,234.11,24090.0,233.8667,234.0366,233.6868,233.9666,24090.0
2025-05-01 15:00:00,234.11,234.71,234.1,234.34,44263.0,233.9666,234.5663,233.9566,234.1965,44263.0
2025-05-01 15:10:00,234.29,234.74,234.11,234.74,28307.0,234.1465,234.5962,233.9666,234.5962,28307.0
2025-05-01 15:20:00,234.75,235.31,234.7,235.29,67307.0,234.6062,235.1659,234.5563,235.1459,67307.0
2025-05-01 15:30:00,235.25,235.65,235.14,235.58,46894.0,235.1059,235.5057,234.996,235.4357,46894.0
2025-05-01 15:40:00,235.51,235.79,235.1,235.1,85444.0,235.3658,235.6456,234.956,234.956,85444.0
2025-05-01 15:50:00,235.17,235.2,233.91,234.08,271097.0,235.026,235.056,233.7667,233.9366,271097.0
2025-05-02 09:30:00,235.2,238.32,235.2,237.72,60932.0,235.056,238.174,235.056,237.5744,60932.0
2025-05-02 09:40:00,237.41,238.0,237.06,237.39,41751.0,237.2646,237.8542,236.9148,237.2446,41751.0
2025-05-02 09:50:00,237.38,237.53,236.49,237.22,47110.0,237.2346,237.3845,236.3452,237.0747,47110.0
2025-05-02 10:00:00,237.34,239.43,237.03,239.43,46591.0,237.1946,239.2834,236.8848,239.2834,46591.0
2025-05-02 10:10:00,239.42,239.63,238.15,238.32,46710.0,239.2734,239.4832,238.0041,238.174,46710.0
2025-05-02 10:20:00,238.15,238.71,237.87,238.71,17138.0,238.0041,238.5638,237.7243,238.5638,17138.0
2025-05-02 10:30:00,238.79,238.99,238.1,238.34,23814.0,238.6438,238.8436,237.9542,238.194,23814.0
2025-05-02 10:40:00,238.34,238.57,238.14,238.31,25661.0,238.194,238.4239,237.9942,238.164,25661.0
2025-05-02 10:50:00,238.26,238.33,237.87,238.06,16991.0,238.1141,238.184,237.7243,237.9142,16991.0
2025-05-02 11:00:00,238.22,238.61,238.15,238.53,18733.0,238.0741,238.4639,238.0041,238.3839,18733.0
2025-05-02 11:10:00,238.45,238.52,237.88,238.24,16161.0,238.304,238.3739,237.7343,238.0941,16161.0
2025-05-02 11:20:00,238.21,238.35,237.97,238.04,33027.0,238.0641,238.204,237.8243,237.8942,33027.0
2025-05-02 11:30:00,238.03,238.71,237.98,238.47,18012.0,237.8842,238.5638,237.8343,238.324,18012.0
2025-05-02 11:40:00,238.61,238.65,238.39,238.53,10254.0,238.4639,238.5038,238.244,238.3839,10254.0
2025-05-02 11:50:00,238.53,238.98,238.48,238.64,21172.0,238.3839,238.8336,238.3339,238.4938,21172.0
2025-05-02 12:00:00,238.67,239.43,238.66,239.28,19452.0,238.5238,239.2834,238.5138,239.1335,19452.0
2025-05-02 12:10:00,239.33,239.77,239.32,239.43,20373.0,239.1834,239.6232,239.1734,239.2834,20373.0
2025-05-02 12:20:00,239.43,239.76,239.41,239.42,12799.0,239.2834,239.6132,239.2634,239.2734,12799.0
2025-05-02 12:30:00,239.48,240.0,239.46,240.0,18050.0,239.3333,239.853,239.3133,239.853,18050.0
2025-05-02 12:40:00,239.94,240.16,239.82,239.98,15462.0,239.793,240.0129,239.6731,239.833,15462.0
2025-05-02 12:50:00,239.91,240.12,239.71,239.87,31607.0,239.7631,239.9729,239.5632,239.7231,31607.0
2025-05-02 13:00:00,239.78,239.83,239.35,239.43,21014.0,239.6331,239.6831,239.2034,239.2834,21014.0
2025-05-02 13:10:00,239.43,239.56,239.03,239.31,19999.0,239.2834,239.4133,238.8836,239.1634,19999.0
2025-05-02 13:20:00,239.31,239.57,239.21,239.47,16146.0,239.1634,239.4233,239.0635,239.3233,16146.0
2025-05-02 13:30:00,239.54,239.64,239.39,239.49,16091.0,239.3933,239.4932,239.2434,239.3433,16091.0
2025-05-02 13:40:00,239.57,239.57,239.2,239.21,14317.0,239.4233,239.4233,239.0535,239.0635,14317.0
2025-05-02 13:50:00,239.16,239.6,239.07,239.51,16821.0,239.0135,239.4533,238.9236,239.3633,16821.0
2025-05-02 14:00:00,239.51,239.74,239.35,239.51,17387.0,239.3633,239.5932,239.2034,239.3633,17387.0
2025-05-02 14:10:00,239.37,239.59,239.33,239.43,17851.0,239.2234,239.4433,239.1834,239.2834,17851.0
2025-05-02 14:20:00,239.43,239.65,239.3,239.59,12031.0,239.2834,239.5032,239.1534,239.4433,12031.0
2025-05-02 14:30:00,239.53,240.25,239.51,240.15,33087.0,239.3833,240.1029,239.3633,240.0029,33087.0
2025-05-02 14:40:00,240.11,240.21,239.54,239.55,39943.0,239.9629,240.0629,239.3933,239.4033,39943.0
2025-05-02 14:50:00,239.64,239.82,239.21,239.77,43600.0,239.4932,239.6731,239.0635,239.6232,43600.0
2025-05-02 15:00:00,239.7,239.95,239.61,239.75,36817.0,239.5532,239.803,239.4633,239.6032,36817.0
2025-05-02 15:10:00,239.75,239.99,239.55,239.98,47987.0,239.6032,239.843,239.4033,239.833,47987.0
2025-05-02 15:20:00,239.94,240.39,239.94,240.36,33306.0,239.793,240.2428,239.793,240.2128,33306.0
2025-05-02 15:30:00,240.34,240.99,240.23,240.59,62337.0,240.1928,240.8424,240.0829,240.4427,62337.0
2025-05-02 15:40:00,240.59,240.98,240.39,240.45,70031.0,240.4427,240.8324,240.2428,240.3027,70031.0
2025-05-02 15:50:00,240.45,241.52,240.45,240.79,289444.0,240.3027,241.3721,240.3027,240.6425,289444.0
2025-05-05 09:30:00,238.41,239.18,237.64,237.72,42774.0,238.264,239.0335,237.4945,237.5744,42774.0
2025-05-05 09:40:00,237.78,238.79,237.53,238.63,15454.0,237.6344,238.6438,237.3845,238.4839,15454.0
2025-05-05 09:50:00,238.37,239.26,238.12,238.94,7662.0,238.224,239.1135,237.9742,238.7937,7662.0
2025-05-05 10:00:00,239.44,239.9,238.95,239.45,20826.0,239.2934,239.7531,238.8037,239.3034,20826.0
2025-05-05 10:10:00,239.42,239.87,239.04,239.84,23016.0,239.2734,239.7231,238.8936,239.6931,23016.0
2025-05-05 10:20:00,239.83,239.84,239.1,239.69,30680.0,239.6831,239.6931,238.9536,239.5432,30680.0
2025-05-05 10:30:00,239.64,239.77,239.26,239.58,11436.0,239.4932,239.6232,239.1135,239.4333,11436.0
2025-05-05 10:40:00,239.57,240.37,239.56,240.01,28582.0,239.4233,240.2228,239.4133,239.863,28582.0
2025-05-05 10:50:00,240.08,240.61,239.67,240.34,13472.0,239.933,240.4626,239.5232,240.1928,13472.0
2025-05-05 11:00:00,240.43,241.04,240.43,240.94,7202.0,240.2827,240.8924,240.2827,240.7924,7202.0
2025-05-05 11:10:00,240.96,241.25,239.91,240.1,21253.0,240.8124,241.1022,239.7631,239.953,21253.0
2025-05-05 11:20:00,240.01,240.63,240.01,240.54,10782.0,239.863,240.4826,239.863,240.3927,10782.0
2025-05-05 11:30:00,240.54,240.58,239.8,239.85,13135.0,240.3927,240.4327,239.6531,239.7031,13135.0
2025-05-05 11:40:00,239.86,240.29,239.77,239.9,11297.0,239.7131,240.1428,239.6232,239.7531,11297.0
2025-05-05 11:50:00,240.06,240.41,239.99,240.14,12174.0,239.913,240.2628,239.843,239.9929,12174.0
2025-05-05 12:00:00,240.12,240.52,240.11,240.27,6844.0,239.9729,240.3727,239.9629,240.1228,6844.0
2025-05-05 12:10:00,240.23,240.64,240.23,240.53,6157.0,240.0829,240.4926,240.0829,240.3827,6157.0
2025-05-05 12:20:00,240.56,240.66,240.39,240.56,11968.0,240.4127,240.5126,240.2428,240.4127,11968.0
2025-05-05 12:30:00,240.56,240.75,240.37,240.75,8692.0,240.4127,240.6026,240.2228,240.6026,8692.0
2025-05-05 12:40:00,240.78,241.04,240.78,241.04,5717.0,240.6325,240.8924,240.6325,240.8924,5717.0
2025-05-05 12:50:00,241.02,241.03,240.76,240.88,9107.0,240.8724,240.8824,240.6125,240.7325,9107.0
2025-05-05 13:00:00,240.88,240.88,240.57,240.73,17428.0,240.7325,240.7325,240.4227,240.5826,17428.0
2025-05-05 13:10:00,240.75,240.83,240.2,240.36,14525.0,240.6026,240.6825,240.0529,240.2128,14525.0
2025-05-05 13:20:00,240.37,240.73,240.36,240.37,6550.0,240.2228,240.5826,240.2128,240.2228,6550.0
2025-05-05 13:30:00,240.34,240.76,240.28,240.64,12457.0,240.1928,240.6125,240.1328,240.4926,12457.0
2025-05-05 13:40:00,240.64,240.91,240.61,240.91,8646.0,240.4926,240.7625,240.4626,240.7625,8646.0
2025-05-05 13:50:00,240.93,241.11,240.85,240.93,12765.0,240.7824,240.9623,240.7025,240.7824,12765.0
2025-05-05 14:00:00,240.93,241.0,240.71,240.96,17213.0,240.7824,240.8524,240.5626,240.8124,17213.0
2025-05-05 14:10:00,240.86,241.09,240.84,240.85,7957.0,240.7125,240.9423,240.6925,240.7025,7957.0
2025-05-05 14:20:00,240.93,241.12,240.83,240.83,6517.0,240.7824,240.9723,240.6825,240.6825,6517.0
2025-05-05 14:30:00,240.87,241.22,240.85,241.15,4729.0,240.7225,241.0723,240.7025,241.0023,4729.0
2025-05-05 14:40:00,241.15,241.37,240.92,241.04,10961.0,241.0023,241.2222,240.7724,240.8924,10961.0
2025-05-05 14:50:00,241.04,241.07,240.6,240.73,9182.0,240.8924,240.9224,240.4526,240.5826,9182.0
2025-05-05 15:00:00,240.72,240.76,240.36,240.36,12828.0,240.5726,240.6125,240.2128,240.2128,12828.0
2025-05-05 15:10:00,240.37,240.54,240.03,240.06,14770.0,240.2228,240.3927,239.883,239.913,14770.0
2025-05-05 15:20:00,240.06,240.29,240.0,240.17,18455.0,239.913,240.1428,239.853,240.0229,18455.0
2025-05-05 15:30:00,240.07,240.41,240.06,240.2,19672.0,239.923,240.2628,239.913,240.0529,19672.0
2025-05-05 15:40:00,240.2,240.39,239.6,239.61,22252.0,240.0529,240.2428,239.4533,239.4633,22252.0
2025-05-05 15:50:00,239.65,239.87,238.93,239.09,95615.0,239.5032,239.7231,238.7837,238.9436,95615.0
2025-05-06 09:30:00,238.0,239.94,237.51,239.41,43536.0,237.8542,239.793,237.3645,239.2634,43536.0
2025-05-06 09:40:00,239.22,239.22,237.39,237.82,29498.0,239.0735,239.0735,237.2446,237.6743,29498.0
2025-05-06 09:50:00,237.93,237.93,236.83,237.67,12033.0,237.7843,237.7843,236.685,237.5244,12033.0
2025-05-06 10:00:00,237.67,238.15,237.39,237.9,49175.0,237.5244,238.0041,237.2446,237.7543,49175.0
2025-05-06 10:10:00,237.9,238.22,237.58,238.09,24218.0,237.7543,238.0741,237.4345,237.9442,24218.0
2025-05-06 10:20:00,238.19,239.09,238.19,239.09,14394.0,238.0441,238.9436,238.0441,238.9436,14394.0
2025-05-06 10:30:00,239.06,239.09,238.58,238.89,8854.0,238.9136,238.9436,238.4339,238.7437,8854.0
2025-05-06 10:40:00,238.8,239.22,238.76,238.96,6697.0,238.6537,239.0735,238.6138,238.8137,6697.0
2025-05-06 10:50:00,238.85,238.85,238.33,238.33,7535.0,238.7037,238.7037,238.184,238.184,7535.0
2025-05-06 11:00:00,238.4,239.12,238.4,238.92,16405.0,238.254,238.9736,238.254,238.7737,16405.0
2025-05-06 11:10:00,238.89,238.93,238.53,238.83,8462.0,238.7437,238.7837,238.3839,238.6837,8462.0
2025-05-06 11:20:00,238.97,238.97,238.58,238.74,5616.0,238.8236,238.8236,238.4339,238.5938,5616.0
2025-05-06 11:30:00,238.84,239.17,238.68,238.98,11217.0,238.6937,239.0235,238.5338,238.8336,11217.0
2025-05-06 11:40:00,239.08,239.18,238.82,239.0,6516.0,238.9336,239.0335,238.6737,238.8536,6516.0
2025-05-06 11:50:00,239.06,239.12,238.29,238.65,20960.0,238.9136,238.9736,238.1441,238.5038,20960.0
2025-05-06 12:00:00,238.55,238.55,238.2,238.2,17293.0,238.4039,238.4039,238.0541,238.0541,17293.0
2025-05-06 12:10:00,238.23,239.08,238.23,238.57,74831.0,238.0841,238.9336,238.0841,238.4239,74831.0
2025-05-06 12:20:00,238.61,238.61,237.17,237.28,13618.0,238.4639,238.4639,237.0247,237.1347,13618.0
2025-05-06 12:30:00,237.28,237.78,237.21,237.59,11259.0,237.1347,237.6344,237.0647,237.4445,11259.0
2025-05-06 12:40:00,237.48,237.48,236.62,236.86,13968.0,237.3346,237.3346,236.4751,236.7149,13968.0
2025-05-06 12:50:00,236.73,236.78,235.98,236.27,6813.0,236.585,236.635,235.8355,236.1253,6813.0
2025-05-06 13:00:00,236.29,236.71,236.17,236.63,7116.0,236.1453,236.565,236.0254,236.4851,7116.0
2025-05-06 13:10:00,236.55,237.31,236.54,237.14,8611.0,236.4051,237.1647,236.3951,236.9948,8611.0
2025-05-06 13:20:00,237.14,237.14,236.42,236.54,22723.0,236.9948,236.9948,236.2752,236.3951,22723.0
2025-05-06 13:30:00,236.5,236.64,236.35,236.35,12243.0,236.3552,236.4951,236.2052,236.2052,12243.0
2025-05-06 13:40:00,236.28,236.47,236.19,236.23,3057.0,236.1353,236.3252,236.0453,236.0853,3057.0
2025-05-06 13:50:00,236.27,236.49,236.1,236.19,6293.0,236.1253,236.3452,235.9554,236.0453,6293.0
2025-05-06 14:00:00,236.19,236.82,236.19,236.7,11791.0,236.0453,236.675,236.0453,236.555,11791.0
2025-05-06 14:10:00,236.72,236.97,236.4,236.66,25593.0,236.575,236.8249,236.2552,236.5151,25593.0
2025-05-06 14:20:00,236.82,236.86,236.45,236.86,24199.0,236.675,236.7149,236.3052,236.7149,24199.0
2025-05-06 14:30:00,236.91,236.94,236.5,236.72,35968.0,236.7649,236.7949,236.3552,236.575,35968.0
2025-05-06 14:40:00,236.82,236.96,236.28,236.94,57461.0,236.675,236.8149,236.1353,236.7949,57461.0
2025-05-06 14:50:00,236.92,237.29,236.65,237.28,12102.0,236.7749,237.1447,236.5051,237.1347,12102.0
2025-05-06 15:00:00,237.32,237.32,236.77,236.94,10696.0,237.1747,237.1747,236.625,236.7949,10696.0
2025-05-06 15:10:00,236.94,237.3,236.85,237.04,8448.0,236.7949,237.1547,236.7049,236.8948,8448.0
2025-05-06 15:20:00,237.02,237.09,236.76,237.06,24292.0,236.8748,236.9448,236.615,236.9148,24292.0
2025-05-06 15:30:00,237.03,237.27,237.01,237.2,13687.0,236.8848,237.1247,236.8648,237.0547,13687.0
2025-05-06 15:40:00,237.16,237.33,236.8,237.13,21149.0,237.0148,237.1846,236.655,236.9848,21149.0
2025-05-06 15:50:00,237.13,237.13,236.5,236.59,112759.0,236.9848,236.9848,236.3552,236.4451,112759.0
2025-05-07 09:30:00,238.07,240.58,237.57,239.39,50217.0,237.9242,240.4327,237.4245,239.2434,50217.0
2025-05-07 09:40:00,239.47,239.92,239.24,239.41,37304.0,239.3233,239.7731,239.0935,239.2634,37304.0
2025-05-07 09:50:00,239.38,241.15,239.37,240.92,28970.0,239.2334,241.0023,239.2234,240.7724,28970.0
2025-05-07 10:00:00,240.93,241.18,240.69,241.12,17803.0,240.7824,241.0323,240.5426,240.9723,17803.0
2025-05-07 10:10:00,241.08,241.36,240.48,240.72,20124.0,240.9324,241.2122,240.3327,240.5726,20124.0
2025-05-07 10:20:00,240.86,241.25,240.49,241.1,18077.0,240.7125,241.1022,240.3427,240.9523,18077.0
2025-05-07 10:30:00,241.09,241.84,241.03,241.75,11966.0,240.9423,241.6919,240.8824,241.6019,11966.0
2025-05-07 10:40:00,241.74,241.78,241.26,241.41,28232.0,241.5919,241.6319,241.1122,241.2621,28232.0
2025-05-07 10:50:00,241.25,241.28,240.71,240.79,15110.0,241.1022,241.1322,240.5626,240.6425,15110.0
2025-05-07 11:00:00,240.8,241.22,240.48,241.21,17812.0,240.6525,241.0723,240.3327,241.0623,17812.0
2025-05-07 11:10:00,241.27,241.57,240.95,241.55,10656.0,241.1222,241.4221,240.8024,241.4021,10656.0
2025-05-07 11:20:00,241.64,241.95,241.47,241.52,7889.0,241.492,241.8018,241.3221,241.3721,7889.0
2025-05-07 11:30:00,241.46,241.91,241.45,241.91,17455.0,241.3121,241.7618,241.3021,241.7618,17455.0
2025-05-07 11:40:00,241.91,242.6,241.91,242.33,36478.0,241.7618,242.4514,241.7618,242.1816,36478.0
2025-05-07 11:50:00,242.32,242.63,242.22,242.32,17913.0,242.1716,242.4814,242.0717,242.1716,17913.0
2025-05-07 12:00:00,242.32,242.82,242.23,242.67,29522.0,242.1716,242.6713,242.0816,242.5214,29522.0
2025-05-07 12:10:00,242.68,243.44,242.51,243.44,27507.0,242.5314,243.2909,242.3615,243.2909,27507.0
2025-05-07 12:20:00,243.56,243.69,242.68,242.69,14362.0,243.4108,243.5408,242.5314,242.5414,14362.0
2025-05-07 12:30:00,242.64,243.1,242.62,243.1,15057.0,242.4914,242.9511,242.4714,242.9511,15057.0
2025-05-07 12:40:00,243.09,243.74,243.07,243.58,22775.0,242.9411,243.5907,242.9211,243.4308,22775.0
2025-05-07 12:50:00,243.6,243.93,243.51,243.86,14700.0,243.4508,243.7806,243.3609,243.7106,14700.0
2025-05-07 13:00:00,243.77,244.03,243.72,244.03,15110.0,243.6207,243.8805,243.5707,243.8805,15110.0
2025-05-07 13:10:00,244.04,244.08,243.67,243.73,14288.0,243.8905,243.9305,243.5208,243.5807,14288.0
2025-05-07 13:20:00,243.67,244.19,243.6,244.19,21283.0,243.5208,244.0404,243.4508,244.0404,21283.0
2025-05-07 13:30:00,244.19,244.38,243.57,243.65,32646.0,244.0404,244.2303,243.4208,243.5008,32646.0
2025-05-07 13:40:00,243.64,243.79,243.46,243.46,9973.0,243.4908,243.6407,243.3109,243.3109,9973.0
2025-05-07 13:50:00,243.48,243.54,242.7,242.85,16140.0,243.3309,243.3908,242.5514,242.7013,16140.0
2025-05-07 14:00:00,242.76,243.34,241.75,241.95,25075.0,242.6113,243.191,241.6019,241.8018,25075.0
2025-05-07 14:10:00,242.13,242.15,241.5,241.83,22875.0,241.9817,242.0017,241.3521,241.6819,22875.0
2025-05-07 14:20:00,241.71,242.3,241.44,242.05,14131.0,241.562,242.1516,241.2921,241.9018,14131.0
2025-05-07 14:30:00,242.09,242.85,241.9,242.85,22483.0,241.9417,242.7013,241.7518,242.7013,22483.0
2025-05-07 14:40:00,242.81,243.22,241.65,242.09,21860.0,242.6613,243.071,241.502,241.9417,21860.0
2025-05-07 14:50:00,242.12,242.94,241.69,242.68,31767.0,241.9717,242.7912,241.542,242.5314,31767.0
2025-05-07 15:00:00,242.59,242.85,242.37,242.71,35244.0,242.4414,242.7013,242.2216,242.5614,35244.0
2025-05-07 15:10:00,242.73,242.73,241.88,242.34,20795.0,242.5813,242.5813,241.7319,242.1916,20795.0
2025-05-07 15:20:00,242.27,242.32,241.14,241.22,24991.0,242.1216,242.1716,240.9923,241.0723,24991.0
2025-05-07 15:30:00,241.22,241.65,240.91,241.56,33381.0,241.0723,241.502,240.7625,241.4121,33381.0
2025-05-07 15:40:00,241.61,243.14,241.54,241.95,91036.0,241.462,242.9911,241.3921,241.8018,91036.0
2025-05-07 15:50:00,241.78,242.07,241.25,241.7,149428.0,241.6319,241.9217,241.1022,241.552,149428.0
2025-05-08 09:30:00,242.9,243.36,241.53,241.86,40834.0,242.7512,243.211,241.3821,241.7119,40834.0
2025-05-08 09:40:00,242.05,242.73,241.71,242.15,27355.0,241.9018,242.5813,241.562,242.0017,27355.0
2025-05-08 09:50:00,242.13,242.55,241.49,242.55,32196.0,241.9817,242.4015,241.3421,242.4015,32196.0
2025-05-08 10:00:00,242.39,243.76,242.35,243.76,16039.0,242.2415,243.6107,242.2016,243.6107,16039.0
2025-05-08 10:10:00,243.74,243.74,242.4,243.29,15218.0,243.5907,243.5907,242.2515,243.141,15218.0
2025-05-08 10:20:00,243.25,243.94,243.22,243.6,16734.0,243.101,243.7906,243.071,243.4508,16734.0
2025-05-08 10:30:00,243.69,244.03,243.26,243.48,24218.0,243.5408,243.8805,243.111,243.3309,24218.0
2025-05-08 10:40:00,243.31,243.79,242.96,243.23,13097.0,243.161,243.6407,242.8112,243.081,13097.0
2025-05-08 10:50:00,243.3,243.3,242.25,242.26,44335.0,243.151,243.151,242.1016,242.1116,44335.0
2025-05-08 11:00:00,242.26,242.71,242.1,242.71,9331.0,242.1116,242.5614,241.9517,242.5614,9331.0
2025-05-08 11:10:00,242.56,242.83,242.19,242.83,58575.0,242.4114,242.6813,242.0417,242.6813,58575.0
2025-05-08 11:20:00,242.85,243.77,242.73,243.32,58211.0,242.7013,243.6207,242.5813,243.171,58211.0
2025-05-08 11:30:00,243.24,243.8,243.05,243.65,17154.0,243.091,243.6507,242.9011,243.5008,17154.0
2025-05-08 11:40:00,243.89,244.51,243.81,244.51,30110.0,243.7406,244.3603,243.6607,244.3603,30110.0
2025-05-08 11:50:00,244.47,244.68,244.04,244.41,33297.0,244.3203,244.5301,243.8905,244.2603,33297.0
2025-05-08 12:00:00,244.29,244.94,244.29,244.87,7191.0,244.1404,244.79,244.1404,244.72,7191.0
2025-05-08 12:10:00,244.86,245.18,244.72,244.95,12601.0,244.71,245.0298,244.5701,244.8,12601.0
2025-05-08 12:20:00,244.94,244.94,244.37,244.46,7874.0,244.79,244.79,244.2203,244.3103,7874.0
2025-05-08 12:30:00,244.46,245.05,244.46,245.05,25176.0,244.3103,244.8999,244.3103,244.8999,25176.0
2025-05-08 12:40:00,244.93,245.95,244.93,245.89,85055.0,244.78,245.7994,244.78,245.7394,85055.0
2025-05-08 12:50:00,245.86,246.1,245.51,245.66,25669.0,245.7094,245.9493,245.3596,245.5095,25669.0
2025-05-08 13:00:00,245.68,245.85,245.11,245.11,18287.0,245.5295,245.6994,244.9599,244.9599,18287.0
2025-05-08 13:10:00,245.18,245.18,244.79,244.99,4604.0,245.0298,245.0298,244.6401,244.84,4604.0
2025-05-08 13:20:00,244.91,245.11,244.78,244.78,11139.0,244.76,244.9599,244.6301,244.6301,11139.0
2025-05-08 13:30:00,244.84,244.89,244.34,244.52,7330.0,244.69,244.74,244.1904,244.3702,7330.0
2025-05-08 13:40:00,244.52,244.62,244.2,244.34,5704.0,244.3702,244.4702,244.0504,244.1904,5704.0
2025-05-08 13:50:00,244.33,244.6,243.87,243.88,6465.0,244.1804,244.4502,243.7206,243.7306,6465.0
2025-05-08 14:00:00,243.96,244.16,243.82,244.0,7104.0,243.8106,244.0105,243.6707,243.8506,7104.0
2025-05-08 14:10:00,244.08,244.31,243.8,244.3,17716.0,243.9305,244.1604,243.6507,244.1504,17716.0
2025-05-08 14:20:00,244.23,244.43,244.08,244.15,10090.0,244.0804,244.2803,243.9305,244.0005,10090.0
2025-05-08 14:30:00,244.18,244.39,244.13,244.13,15428.0,244.0305,244.2403,243.9805,243.9805,15428.0
2025-05-08 14:40:00,244.17,244.31,244.11,244.12,11834.0,244.0205,244.1604,243.9605,243.9705,11834.0
2025-05-08 14:50:00,244.17,244.22,244.0,244.15,12159.0,244.0205,244.0704,243.8506,244.0005,12159.0
2025-05-08 15:00:00,244.08,244.08,243.78,243.82,8515.0,243.9305,243.9305,243.6307,243.6707,8515.0
2025-05-08 15:10:00,243.76,243.8,243.45,243.67,10743.0,243.6107,243.6507,243.3009,243.5208,10743.0
2025-05-08 15:20:00,243.75,244.37,243.74,244.31,16678.0,243.6007,244.2203,243.5907,244.1604,16678.0
2025-05-08 15:30:00,244.26,244.43,243.95,244.27,22243.0,244.1104,244.2803,243.8006,244.1204,22243.0
2025-05-08 15:40:00,244.27,244.58,244.16,244.52,33008.0,244.1204,244.4302,244.0105,244.3702,33008.0
2025-05-08 15:50:00,244.46,244.56,243.17,243.27,75129.0,244.3103,244.4102,243.0211,243.121,75129.0
2025-05-09 09:30:00,242.55,243.49,240.76,241.63,21614.0,242.4015,243.3409,240.6125,241.482,21614.0
2025-05-09 09:40:00,241.82,243.09,241.6,242.56,12470.0,241.6719,242.9411,241.452,242.4114,12470.0
2025-05-09 09:50:00,242.48,242.73,241.61,242.63,19248.0,242.3315,242.5813,241.462,242.4814,19248.0
2025-05-09 10:00:00,242.63,242.96,241.83,242.2,11830.0,242.4814,242.8112,241.6819,242.0517,11830.0
2025-05-09 10:10:00,242.1,242.46,241.82,242.13,15607.0,241.9517,242.3115,241.6719,241.9817,15607.0
2025-05-09 10:20:00,242.08,242.33,241.42,241.74,13423.0,241.9317,242.1816,241.2721,241.5919,13423.0
2025-05-09 10:30:00,241.79,241.86,241.13,241.34,12735.0,241.6419,241.7119,240.9823,241.1922,12735.0
2025-05-09 10:40:00,241.34,241.63,241.19,241.42,13897.0,241.1922,241.482,241.0423,241.2721,13897.0
2025-05-09 10:50:00,241.42,241.75,240.84,241.69,22479.0,241.2721,241.6019,240.6925,241.542,22479.0
2025-05-09 11:00:00,241.69,242.25,241.69,242.16,6592.0,241.542,242.1016,241.542,242.0117,6592.0
2025-05-09 11:10:00,242.16,242.16,241.66,242.0,11619.0,242.0117,242.0117,241.512,241.8518,11619.0
2025-05-09 11:20:00,241.95,242.0,241.83,241.95,7974.0,241.8018,241.8518,241.6819,241.8018,7974.0
2025-05-09 11:30:00,241.93,242.38,241.72,242.19,20700.0,241.7818,242.2316,241.572,242.0417,20700.0
2025-05-09 11:40:00,242.19,242.3,242.0,242.17,11740.0,242.0417,242.1516,241.8518,242.0217,11740.0
2025-05-09 11:50:00,242.16,242.62,242.15,242.59,12512.0,242.0117,242.4714,242.0017,242.4414,12512.0
2025-05-09 12:00:00,242.6,242.61,241.9,241.98,10390.0,242.4514,242.4614,241.7518,241.8318,10390.0
2025-05-09 12:10:00,241.99,242.06,241.71,241.86,28661.0,241.8418,241.9118,241.562,241.7119,28661.0
2025-05-09 12:20:00,241.82,242.03,241.74,241.84,19306.0,241.6719,241.8818,241.5919,241.6919,19306.0
2025-05-09 12:30:00,241.78,241.89,241.51,241.58,42467.0,241.6319,241.7419,241.3621,241.432,42467.0
2025-05-09 12:40:00,241.48,241.83,241.41,241.56,18331.0,241.3321,241.6819,241.2621,241.4121,18331.0
2025-05-09 12:50:00,241.66,241.7,241.41,241.53,6815.0,241.512,241.552,241.2621,241.3821,6815.0
2025-05-09 13:00:00,241.53,241.53,241.17,241.26,9669.0,241.3821,241.3821,241.0223,241.1122,9669.0
2025-05-09 13:10:00,241.26,241.93,241.26,241.93,21712.0,241.1122,241.7818,241.1122,241.7818,21712.0
2025-05-09 13:20:00,241.91,242.18,241.53,242.04,22027.0,241.7618,242.0317,241.3821,241.8918,22027.0
2025-05-09 13:30:00,242.02,242.33,241.93,242.27,12300.0,241.8718,242.1816,241.7818,242.1216,12300.0
2025-05-09 13:40:00,242.19,242.68,242.06,242.68,11252.0,242.0417,242.5314,241.9118,242.5314,11252.0
2025-05-09 13:50:00,242.54,242.79,242.24,242.75,10875.0,242.3915,242.6413,242.0916,242.6013,10875.0
2025-05-09 14:00:00,242.71,242.79,242.48,242.74,15338.0,242.5614,242.6413,242.3315,242.5913,15338.0
2025-05-09 14:10:00,242.74,242.98,242.67,242.81,12212.0,242.5913,242.8312,242.5214,242.6613,12212.0
2025-05-09 14:20:00,242.84,242.93,242.64,242.7,8573.0,242.6913,242.7812,242.4914,242.5514,8573.0
2025-05-09 14:30:00,242.7,242.92,242.65,242.89,8239.0,242.5514,242.7712,242.5014,242.7412,8239.0
2025-05-09 14:40:00,242.89,242.98,242.77,242.85,11614.0,242.7412,242.8312,242.6213,242.7013,11614.0
2025-05-09 14:50:00,242.85,243.16,242.83,243.09,16834.0,242.7013,243.0111,242.6813,242.9411,16834.0
2025-05-09 15:00:00,243.14,243.56,243.14,243.51,9892.0,242.9911,243.4108,242.9911,243.3609,9892.0
2025-05-09 15:10:00,243.55,243.59,243.35,243.45,12732.0,243.4008,243.4408,243.201,243.3009,12732.0
2025-05-09 15:20:00,243.46,243.51,243.08,243.24,8686.0,243.3109,243.3609,242.9311,243.091,8686.0
2025-05-09 15:30:00,243.21,243.26,242.92,243.11,15631.0,243.061,243.111,242.7712,242.9611,15631.0
2025-05-09 15:40:00,243.09,243.33,242.91,243.27,18777.0,242.9411,243.181,242.7612,243.121,18777.0
2025-05-09 15:50:00,243.25,243.62,243.02,243.02,69583.0,243.101,243.4708,242.8712,242.8712,69583.0
2025-05-12 09:30:00,253.87,259.56,253.87,256.98,122113.0,253.7145,259.401,253.7145,256.8226,122113.0
2025-05-12 09:40:00,257.27,257.35,251.94,252.11,111587.0,257.1124,257.1924,251.7857,251.9556,111587.0
2025-05-12 09:50:00,251.74,251.89,250.14,250.48,31884.0,251.5858,251.7357,249.9868,250.3266,31884.0
2025-05-12 10:00:00,250.48,251.28,249.84,251.09,110745.0,250.3266,251.1261,249.687,250.9362,110745.0
2025-05-12 10:10:00,250.98,252.19,250.8,251.09,53347.0,250.8263,252.0355,250.6464,250.9362,53347.0
2025-05-12 10:20:00,251.47,251.86,250.86,251.5,28318.0,251.316,251.7057,250.7064,251.346,28318.0
2025-05-12 10:30:00,251.5,252.37,250.91,252.37,51872.0,251.346,252.2154,250.7563,252.2154,51872.0
2025-05-12 10:40:00,252.72,252.97,252.52,252.58,37560.0,252.5652,252.8151,252.3653,252.4253,37560.0
2025-05-12 10:50:00,252.67,253.12,252.14,252.16,105176.0,252.5153,252.965,251.9856,252.0056,105176.0
2025-05-12 11:00:00,252.0,252.12,251.16,251.16,14251.0,251.8457,251.9656,251.0062,251.0062,14251.0
2025-05-12 11:10:00,251.27,251.84,251.27,251.72,12316.0,251.1161,251.6858,251.1161,251.5658,12316.0
2025-05-12 11:20:00,251.85,252.06,251.52,252.06,8817.0,251.6958,251.9056,251.366,251.9056,8817.0
2025-05-12 11:30:00,252.02,252.02,251.21,251.33,18177.0,251.8657,251.8657,251.0561,251.1761,18177.0
2025-05-12 11:40:00,251.14,251.45,251.09,251.14,10947.0,250.9862,251.296,250.9362,250.9862,10947.0
2025-05-12 11:50:00,251.24,251.24,250.76,250.76,18220.0,251.0861,251.0861,250.6064,250.6064,18220.0
2025-05-12 12:00:00,250.76,251.11,250.42,251.1,17005.0,250.6064,250.9562,250.2666,250.9462,17005.0
2025-05-12 12:10:00,251.08,251.2,250.86,250.88,11848.0,250.9262,251.0462,250.7064,250.7263,11848.0
2025-05-12 12:20:00,250.95,251.31,250.71,250.82,21330.0,250.7963,251.1561,250.5565,250.6664,21330.0
2025-05-12 12:30:00,250.6,250.97,250.56,250.85,12007.0,250.4465,250.8163,250.4065,250.6964,12007.0
2025-05-12 12:40:00,250.86,251.06,250.67,251.01,22638.0,250.7064,250.9062,250.5165,250.8563,22638.0
2025-05-12 12:50:00,250.96,251.48,250.86,251.37,14609.0,250.8063,251.326,250.7064,251.216,14609.0
2025-05-12 13:00:00,251.38,252.02,251.28,252.0,23630.0,251.226,251.8657,251.1261,251.8457,23630.0
2025-05-12 13:10:00,251.96,251.96,251.27,251.39,31805.0,251.8057,251.8057,251.1161,251.236,31805.0
2025-05-12 13:20:00,251.39,252.09,251.37,251.86,74346.0,251.236,251.9356,251.216,251.7057,74346.0
2025-05-12 13:30:00,251.86,252.06,251.72,251.87,15826.0,251.7057,251.9056,251.5658,251.7157,15826.0
2025-05-12 13:40:00,251.87,251.88,251.69,251.82,7044.0,251.7157,251.7257,251.5359,251.6658,7044.0
2025-05-12 13:50:00,251.86,252.37,251.76,251.97,47043.0,251.7057,252.2154,251.6058,251.8157,47043.0
2025-05-12 14:00:00,251.98,253.04,251.95,252.7,21931.0,251.8257,252.885,251.7957,252.5452,21931.0
2025-05-12 14:10:00,252.81,253.0,252.48,252.96,49857.0,252.6552,252.8451,252.3254,252.8051,49857.0
2025-05-12 14:20:00,252.95,253.05,252.64,252.79,18706.0,252.7951,252.895,252.4853,252.6352,18706.0
2025-05-12 14:30:00,252.84,252.99,252.34,252.63,14084.0,252.6851,252.8351,252.1855,252.4753,14084.0
2025-05-12 14:40:00,252.67,252.97,252.67,252.8,13027.0,252.5153,252.8151,252.5153,252.6452,13027.0
2025-05-12 14:50:00,252.8,252.81,252.21,252.45,37757.0,252.6452,252.6552,252.0555,252.2954,37757.0
2025-05-12 15:00:00,252.45,252.81,252.23,252.58,26997.0,252.2954,252.6552,252.0755,252.4253,26997.0
2025-05-12 15:10:00,252.58,252.8,252.42,252.67,45200.0,252.4253,252.6452,252.2654,252.5153,45200.0
2025-05-12 15:20:00,252.66,252.96,252.5,252.85,18329.0,252.5053,252.8051,252.3454,252.6951,18329.0
2025-05-12 15:30:00,252.89,253.04,252.68,252.79,51843.0,252.7351,252.885,252.5252,252.6352,51843.0
2025-05-12 15:40:00,252.79,252.82,252.5,252.62,25899.0,252.6352,252.6652,252.3454,252.4653,25899.0
2025-05-12 15:50:00,252.52,252.67,251.97,252.5,182492.0,252.3653,252.5153,251.8157,252.3454,182492.0
2025-05-13 09:30:00,253.92,254.87,253.1,254.43,31194.0,253.7645,254.7139,252.945,254.2742,31194.0
2025-05-13 09:40:00,254.09,254.79,253.83,254.79,10959.0,253.9344,254.634,253.6745,254.634,10959.0
2025-05-13 09:50:00,254.99,255.12,253.91,254.21,11079.0,254.8338,254.9638,253.7545,254.0543,11079.0
2025-05-13 10:00:00,254.34,255.23,254.07,254.62,22096.0,254.1842,255.0737,253.9144,254.4641,22096.0
2025-05-13 10:10:00,254.61,255.99,254.46,255.68,13275.0,254.4541,255.8332,254.3042,255.5234,13275.0
2025-05-13 10:20:00,255.57,256.18,255.47,255.48,17976.0,255.4135,256.0231,255.3135,255.3235,17976.0
2025-05-13 10:30:00,255.65,256.63,255.65,256.55,22420.0,255.4934,256.4728,255.4934,256.3929,22420.0
2025-05-13 10:40:00,256.73,256.73,255.82,256.34,44254.0,256.5728,256.5728,255.6633,256.183,44254.0
2025-05-13 10:50:00,256.41,257.56,256.41,257.18,26047.0,256.253,257.4023,256.253,257.0225,26047.0
2025-05-13 11:00:00,257.18,257.36,256.8,257.2,22445.0,257.0225,257.2024,256.6427,257.0425,22445.0
2025-05-13 11:10:00,257.14,257.42,256.88,257.34,16605.0,256.9825,257.2623,256.7227,257.1824,16605.0
2025-05-13 11:20:00,257.48,257.57,257.16,257.42,15217.0,257.3223,257.4123,257.0025,257.2623,15217.0
2025-05-13 11:30:00,257.34,257.71,257.12,257.69,11041.0,257.1824,257.5522,256.9625,257.5322,11041.0
2025-05-13 11:40:00,257.69,258.21,257.53,257.55,13800.0,257.5322,258.0519,257.3723,257.3923,13800.0
2025-05-13 11:50:00,257.51,257.52,257.27,257.42,9904.0,257.3523,257.3623,257.1124,257.2623,9904.0
2025-05-13 12:00:00,257.43,257.61,257.02,257.44,9656.0,257.2723,257.4522,256.8626,257.2823,9656.0
2025-05-13 12:10:00,257.44,257.66,257.25,257.28,7345.0,257.2823,257.5022,257.0924,257.1224,7345.0
2025-05-13 12:20:00,257.23,257.41,256.93,256.96,10961.0,257.0725,257.2524,256.7726,256.8026,10961.0
2025-05-13 12:30:00,257.0,257.3,256.99,257.16,43696.0,256.8426,257.1424,256.8326,257.0025,43696.0
2025-05-13 12:40:00,257.12,257.64,256.99,257.44,30288.0,256.9625,257.4822,256.8326,257.2823,30288.0
2025-05-13 12:50:00,257.44,257.67,257.23,257.47,27601.0,257.2823,257.5122,257.0725,257.3123,27601.0
2025-05-13 13:00:00,257.47,257.57,257.36,257.4,17749.0,257.3123,257.4123,257.2024,257.2424,17749.0
2025-05-13 13:10:00,257.32,257.48,257.07,257.48,8708.0,257.1624,257.3223,256.9126,257.3223,8708.0
2025-05-13 13:20:00,257.46,257.61,257.22,257.51,8837.0,257.3023,257.4522,257.0625,257.3523,8837.0
2025-05-13 13:30:00,257.42,258.0,257.42,257.65,9484.0,257.2623,257.842,257.2623,257.4922,9484.0
2025-05-13 13:40:00,257.68,257.91,257.43,257.69,11189.0,257.5222,257.752,257.2723,257.5322,11189.0
2025-05-13 13:50:00,257.59,257.73,257.11,257.15,8616.0,257.4322,257.5722,256.9525,256.9925,8616.0
2025-05-13 14:00:00,257.15,257.49,257.05,257.45,10534.0,256.9925,257.3323,256.8926,257.2923,10534.0
2025-05-13 14:10:00,257.33,257.54,257.14,257.51,11102.0,257.1724,257.3823,256.9825,257.3523,11102.0
2025-05-13 14:20:00,257.47,257.54,257.35,257.44,10139.0,257.3123,257.3823,257.1924,257.2823,10139.0
2025-05-13 14:30:00,257.39,257.59,257.27,257.28,17277.0,257.2324,257.4322,257.1124,257.1224,17277.0
2025-05-13 14:40:00,257.34,257.45,257.14,257.36,12356.0,257.1824,257.2923,256.9825,257.2024,12356.0
2025-05-13 14:50:00,257.27,257.74,257.27,257.61,12246.0,257.1124,257.5821,257.1124,257.4522,12246.0
2025-05-13 15:00:00,257.75,257.83,257.6,257.65,10924.0,257.5921,257.6721,257.4422,257.4922,10924.0
2025-05-13 15:10:00,257.72,257.84,257.6,257.79,20913.0,257.5622,257.6821,257.4422,257.6321,20913.0
2025-05-13 15:20:00,257.74,257.97,257.66,257.75,19198.0,257.5821,257.812,257.5022,257.5921,19198.0
2025-05-13 15:30:00,257.83,257.9,257.59,257.72,32742.0,257.6721,257.7421,257.4322,257.5622,32742.0
2025-05-13 15:40:00,257.72,257.72,257.31,257.31,35960.0,257.5622,257.5622,257.1524,257.1524,35960.0
2025-05-13 15:50:00,257.44,257.59,255.98,256.01,146554.0,257.2823,257.4322,255.8232,255.8532,146554.0
2025-05-14 09:30:00,255.5,256.36,255.36,256.14,15314.0,255.3435,256.203,255.2036,255.9831,15314.0
2025-05-14 09:40:00,256.15,257.16,256.14,257.16,9913.0,255.9931,257.0025,255.9831,257.0025,9913.0
2025-05-14 09:50:00,256.96,256.97,255.9,256.34,5072.0,256.8026,256.8126,255.7433,256.183,5072.0
2025-05-14 10:00:00,256.36,256.78,256.13,256.75,8497.0,256.203,256.6227,255.9731,256.5928,8497.0
2025-05-14 10:10:00,256.75,256.77,256.08,256.77,9031.0,256.5928,256.6127,255.9232,256.6127,9031.0
2025-05-14 10:20:00,256.64,256.87,256.04,256.04,10512.0,256.4828,256.7127,255.8832,255.8832,10512.0
2025-05-14 10:30:00,255.98,256.69,255.58,255.72,15626.0,255.8232,256.5328,255.4235,255.5634,15626.0
2025-05-14 10:40:00,255.79,255.96,255.53,255.79,9776.0,255.6333,255.8032,255.3735,255.6333,9776.0
2025-05-14 10:50:00,255.71,255.84,255.29,255.48,11603.0,255.5534,255.6833,255.1336,255.3235,11603.0
2025-05-14 11:00:00,255.36,255.42,254.59,255.01,8304.0,255.2036,255.2636,254.4341,254.8538,8304.0
2025-05-14 11:10:00,255.01,255.47,255.01,255.16,7752.0,254.8538,255.3135,254.8538,255.0037,7752.0
2025-05-14 11:20:00,255.3,255.79,255.24,255.61,6560.0,255.1436,255.6333,255.0837,255.4535,6560.0
2025-05-14 11:30:00,255.6,255.94,255.42,255.46,5150.0,255.4435,255.7833,255.2636,255.3035,5150.0
2025-05-14 11:40:00,255.46,255.57,255.24,255.43,6916.0,255.3035,255.4135,255.0837,255.2736,6916.0
2025-05-14 11:50:00,255.44,255.64,255.4,255.48,3514.0,255.2836,255.4834,255.2436,255.3235,3514.0
2025-05-14 12:00:00,255.56,255.74,255.53,255.65,2834.0,255.4035,255.5834,255.3735,255.4934,2834.0
2025-05-14 12:10:00,255.65,255.76,255.31,255.31,5297.0,255.4934,255.6034,255.1536,255.1536,5297.0
2025-05-14 12:20:00,255.25,255.48,254.92,255.23,14701.0,255.0937,255.3235,254.7639,255.0737,14701.0
2025-05-14 12:30:00,255.07,255.38,254.84,254.84,37343.0,254.9138,255.2236,254.6839,254.6839,37343.0
2025-05-14 12:40:00,254.78,255.04,254.61,254.74,5568.0,254.624,254.8838,254.4541,254.584,5568.0
2025-05-14 12:50:00,254.74,254.88,254.28,254.45,7791.0,254.584,254.7239,254.1243,254.2942,7791.0
2025-05-14 13:00:00,254.38,254.65,254.35,254.61,2000.0,254.2242,254.494,254.1942,254.4541,2000.0
2025-05-14 13:10:00,254.61,254.68,253.85,253.9,8544.0,254.4541,254.524,253.6945,253.7445,8544.0
2025-05-14 13:20:00,253.94,254.05,253.5,253.98,13954.0,253.7845,253.8944,253.3447,253.8245,13954.0
2025-05-14 13:30:00,254.11,254.5,253.99,254.42,46478.0,253.9544,254.3441,253.8344,254.2642,46478.0
2025-05-14 13:40:00,254.25,254.36,253.96,253.96,8243.0,254.0943,254.2042,253.8045,253.8045,8243.0
2025-05-14 13:50:00,254.02,254.26,253.87,253.99,9245.0,253.8644,254.1043,253.7145,253.8344,9245.0
2025-05-14 14:00:00,253.99,254.07,253.76,253.78,11007.0,253.8344,253.9144,253.6046,253.6246,11007.0
2025-05-14 14:10:00,253.68,253.86,253.52,253.81,11405.0,253.5246,253.7045,253.3647,253.6546,11405.0
2025-05-14 14:20:00,253.8,253.8,253.33,253.44,5814.0,253.6446,253.6446,253.1748,253.2848,5814.0
2025-05-14 14:30:00,253.54,253.89,253.5,253.62,41374.0,253.3847,253.7345,253.3447,253.4647,41374.0
2025-05-14 14:40:00,253.58,253.73,253.45,253.59,6302.0,253.4247,253.5746,253.2948,253.4347,6302.0
2025-05-14 14:50:00,253.53,253.71,253.13,253.28,13935.0,253.3747,253.5546,252.975,253.1249,13935.0
2025-05-14 15:00:00,253.31,253.52,253.03,253.43,14269.0,253.1549,253.3647,252.875,253.2748,14269.0
2025-05-14 15:10:00,253.43,253.99,253.33,253.68,14078.0,253.2748,253.8344,253.1748,253.5246,14078.0
2025-05-14 15:20:00,253.66,253.78,253.35,253.62,13754.0,253.5046,253.6246,253.1948,253.4647,13754.0
2025-05-14 15:30:00,253.61,253.7,253.14,253.34,23551.0,253.4547,253.5446,252.985,253.1848,23551.0
2025-05-14 15:40:00,253.35,253.35,252.84,252.84,28919.0,253.1948,253.1948,252.6851,252.6851,28919.0
2025-05-14 15:50:00,253.05,253.23,252.78,252.99,216087.0,252.895,253.0749,252.6252,252.8351,216087.0
2025-05-15 09:30:00,251.72,252.35,251.03,251.56,32864.0,251.5658,252.1954,250.8763,251.4059,32864.0
2025-05-15 09:40:00,251.36,252.17,251.32,251.78,16607.0,251.2061,252.0156,251.1661,251.6258,16607.0
2025-05-15 09:50:00,251.65,252.44,251.6,252.26,26180.0,251.4959,252.2854,251.4459,252.1055,26180.0
2025-05-15 10:00:00,252.44,252.95,251.76,251.9,19150.0,252.2854,252.7951,251.6058,251.7457,19150.0
2025-05-15 10:10:00,251.9,251.9,251.33,251.8,17560.0,251.7457,251.7457,251.1761,251.6458,17560.0
2025-05-15 10:20:00,251.89,252.03,251.58,251.74,9325.0,251.7357,251.8756,251.4259,251.5858,9325.0
2025-05-15 10:30:00,251.75,251.83,251.42,251.83,7460.0,251.5958,251.6758,251.266,251.6758,7460.0
2025-05-15 10:40:00,251.82,251.93,251.54,251.82,9284.0,251.6658,251.7757,251.3859,251.6658,9284.0
2025-05-15 10:50:00,251.63,251.88,251.33,251.53,6285.0,251.4759,251.7257,251.1761,251.376,6285.0
2025-05-15 11:00:00,251.53,252.08,251.33,251.75,13553.0,251.376,251.9256,251.1761,251.5958,13553.0
2025-05-15 11:10:00,251.59,251.91,251.42,251.77,15817.0,251.4359,251.7557,251.266,251.6158,15817.0
2025-05-15 11:20:00,251.69,252.5,251.56,252.24,9558.0,251.5359,252.3454,251.4059,252.0855,9558.0
2025-05-15 11:30:00,252.27,252.9,252.13,252.58,26045.0,252.1155,252.7451,251.9756,252.4253,26045.0
2025-05-15 11:40:00,252.61,252.89,252.54,252.73,4878.0,252.4553,252.7351,252.3853,252.5752,4878.0
2025-05-15 11:50:00,252.62,252.66,252.3,252.51,3882.0,252.4653,252.5053,252.1455,252.3554,3882.0
2025-05-15 12:00:00,252.38,253.02,252.29,253.02,6323.0,252.2254,252.865,252.1355,252.865,6323.0
2025-05-15 12:10:00,252.98,253.0,252.51,252.51,7657.0,252.8251,252.8451,252.3554,252.3554,7657.0
2025-05-15 12:20:00,252.51,252.56,252.1,252.3,5914.0,252.3554,252.4053,251.9456,252.1455,5914.0
2025-05-15 12:30:00,252.4,252.95,252.37,252.86,4208.0,252.2454,252.7951,252.2154,252.7051,4208.0
2025-05-15 12:40:00,252.78,252.97,252.62,252.92,3244.0,252.6252,252.8151,252.4653,252.7651,3244.0
2025-05-15 12:50:00,252.95,253.09,252.74,252.95,5401.0,252.7951,252.935,252.5852,252.7951,5401.0
2025-05-15 13:00:00,252.95,253.01,252.67,252.74,8266.0,252.7951,252.855,252.5153,252.5852,8266.0
2025-05-15 13:10:00,252.66,252.98,252.58,252.93,8795.0,252.5053,252.8251,252.4253,252.7751,8795.0
2025-05-15 13:20:00,252.92,253.18,252.92,253.08,14742.0,252.7651,253.0249,252.7651,252.925,14742.0
2025-05-15 13:30:00,253.06,253.06,252.61,252.96,7812.0,252.905,252.905,252.4553,252.8051,7812.0
2025-05-15 13:40:00,252.91,253.3,252.9,253.09,8334.0,252.7551,253.1449,252.7451,252.935,8334.0
2025-05-15 13:50:00,253.11,253.47,252.99,253.19,26403.0,252.955,253.3148,252.8351,253.0349,26403.0
2025-05-15 14:00:00,253.18,253.53,253.15,253.33,11329.0,253.0249,253.3747,252.995,253.1748,11329.0
2025-05-15 14:10:00,253.32,253.37,252.87,252.87,18851.0,253.1649,253.2148,252.7151,252.7151,18851.0
2025-05-15 14:20:00,252.88,253.21,252.66,253.05,8334.0,252.7251,253.0549,252.5053,252.895,8334.0
2025-05-15 14:30:00,253.13,253.5,253.11,253.21,7617.0,252.975,253.3447,252.955,253.0549,7617.0
2025-05-15 14:40:00,253.16,253.47,253.14,253.38,17891.0,253.005,253.3148,252.985,253.2248,17891.0
2025-05-15 14:50:00,253.34,253.36,253.13,253.22,11908.0,253.1848,253.2048,252.975,253.0649,11908.0
2025-05-15 15:00:00,253.14,253.24,252.9,252.9,12252.0,252.985,253.0849,252.7451,252.7451,12252.0
2025-05-15 15:10:00,252.89,253.14,252.83,252.99,8763.0,252.7351,252.985,252.6752,252.8351,8763.0
2025-05-15 15:20:00,252.89,253.08,252.65,252.76,12278.0,252.7351,252.925,252.4953,252.6052,12278.0
2025-05-15 15:30:00,252.78,253.02,252.76,252.77,12565.0,252.6252,252.865,252.6052,252.6152,12565.0
2025-05-15 15:40:00,252.8,252.88,252.29,252.39,20276.0,252.6452,252.7251,252.1355,252.2354,20276.0
2025-05-15 15:50:00,252.36,252.78,252.02,252.48,130117.0,252.2054,252.6252,251.8657,252.3254,130117.0
2025-05-16 09:30:00,252.35,252.35,250.47,251.75,65961.0,252.1954,252.1954,250.3166,251.5958,65961.0
2025-05-16 09:40:00,251.75,251.76,251.0,251.43,12796.0,251.5958,251.6058,250.8463,251.276,12796.0
2025-05-16 09:50:00,251.5,252.53,251.32,252.53,16660.0,251.346,252.3753,251.1661,252.3753,16660.0
2025-05-16 10:00:00,252.39,252.39,251.52,252.16,5200.0,252.2354,252.2354,251.366,252.0056,5200.0
2025-05-16 10:10:00,252.16,253.09,252.01,252.42,19228.0,252.0056,252.935,251.8557,252.2654,19228.0
2025-05-16 10:20:00,252.42,252.66,252.13,252.34,6358.0,252.2654,252.5053,251.9756,252.1855,6358.0
2025-05-16 10:30:00,252.22,252.61,252.07,252.45,7911.0,252.0655,252.4553,251.9156,252.2954,7911.0
2025-05-16 10:40:00,252.37,252.37,251.89,252.21,14620.0,252.2154,252.2154,251.7357,252.0555,14620.0
2025-05-16 10:50:00,252.22,252.55,252.15,252.46,9331.0,252.0655,252.3953,251.9956,252.3054,9331.0
2025-05-16 11:00:00,252.47,252.89,252.3,252.8,11460.0,252.3154,252.7351,252.1455,252.6452,11460.0
2025-05-16 11:10:00,252.82,253.11,252.82,252.86,5630.0,252.6652,252.955,252.6652,252.7051,5630.0
2025-05-16 11:20:00,252.85,253.06,252.41,253.05,13492.0,252.6951,252.905,252.2554,252.895,13492.0
2025-05-16 11:30:00,253.08,253.44,253.07,253.26,7013.0,252.925,253.2848,252.915,253.1049,7013.0
2025-05-16 11:40:00,253.23,253.52,253.16,253.46,9673.0,253.0749,253.3647,253.005,253.3048,9673.0
2025-05-16 11:50:00,253.45,253.89,253.44,253.89,6752.0,253.2948,253.7345,253.2848,253.7345,6752.0
2025-05-16 12:00:00,253.89,254.03,253.73,254.02,8657.0,253.7345,253.8744,253.5746,253.8644,8657.0
2025-05-16 12:10:00,253.95,254.5,253.94,254.4,11783.0,253.7945,254.3441,253.7845,254.2442,11783.0
2025-05-16 12:20:00,254.46,254.61,253.95,254.24,10614.0,254.3042,254.4541,253.7945,254.0843,10614.0
2025-05-16 12:30:00,254.21,254.38,254.16,254.26,7221.0,254.0543,254.2242,254.0043,254.1043,7221.0
2025-05-16 12:40:00,254.23,254.42,254.05,254.09,5183.0,254.0743,254.2642,253.8944,253.9344,5183.0
2025-05-16 12:50:00,254.19,254.71,254.14,254.46,8618.0,254.0343,254.554,253.9844,254.3042,8618.0
2025-05-16 13:00:00,254.46,254.65,254.33,254.52,5404.0,254.3042,254.494,254.1742,254.3641,5404.0
2025-05-16 13:10:00,254.49,254.86,254.32,254.85,4084.0,254.3341,254.7039,254.1642,254.6939,4084.0
2025-05-16 13:20:00,254.8,254.99,254.67,254.9,6408.0,254.6439,254.8338,254.514,254.7439,6408.0
2025-05-16 13:30:00,254.97,255.03,254.8,254.88,6547.0,254.8138,254.8738,254.6439,254.7239,6547.0
2025-05-16 13:40:00,254.8,255.19,254.69,255.19,8568.0,254.6439,255.0337,254.534,255.0337,8568.0
2025-05-16 13:50:00,255.14,255.14,254.8,254.82,8450.0,254.9837,254.9837,254.6439,254.6639,8450.0
2025-05-16 14:00:00,254.8,255.01,254.65,254.65,6230.0,254.6439,254.8538,254.494,254.494,6230.0
2025-05-16 14:10:00,254.65,254.96,254.57,254.75,4128.0,254.494,254.8039,254.4141,254.594,4128.0
2025-05-16 14:20:00,254.91,254.99,254.8,254.82,9991.0,254.7539,254.8338,254.6439,254.6639,9991.0
2025-05-16 14:30:00,254.82,254.92,254.68,254.92,8281.0,254.6639,254.7639,254.524,254.7639,8281.0
2025-05-16 14:40:00,254.93,255.16,254.84,255.13,11021.0,254.7739,255.0037,254.6839,254.9737,11021.0
2025-05-16 14:50:00,255.11,255.28,255.03,255.12,9985.0,254.9538,255.1237,254.8738,254.9638,9985.0
2025-05-16 15:00:00,255.12,255.31,254.98,255.13,9736.0,254.9638,255.1536,254.8238,254.9737,9736.0
2025-05-16 15:10:00,255.16,255.37,255.14,255.29,9652.0,255.0037,255.2136,254.9837,255.1336,9652.0
2025-05-16 15:20:00,255.29,255.43,255.14,255.29,12548.0,255.1336,255.2736,254.9837,255.1336,12548.0
2025-05-16 15:30:00,255.29,255.29,254.99,255.15,15591.0,255.1336,255.1336,254.8338,254.9937,15591.0
2025-05-16 15:40:00,255.13,255.33,255.05,255.22,19518.0,254.9737,255.1736,254.8938,255.0637,19518.0
2025-05-16 15:50:00,255.14,255.87,254.95,255.78,114843.0,254.9837,255.7133,254.7939,255.6233,114843.0
2025-05-19 09:30:00,252.82,254.35,252.0,254.16,25523.0,252.6652,254.1942,251.8457,254.0043,25523.0
2025-05-19 09:40:00,254.32,254.75,253.97,254.63,21474.0,254.1642,254.594,253.8145,254.4741,21474.0
2025-05-19 09:50:00,254.71,255.02,254.59,254.87,6271.0,254.554,254.8638,254.4341,254.7139,6271.0
2025-05-19 10:00:00,254.61,255.43,254.59,255.36,10601.0,254.4541,255.2736,254.4341,255.2036,10601.0
2025-05-19 10:10:00,255.19,255.54,255.14,255.3,5737.0,255.0337,255.3835,254.9837,255.1436,5737.0
2025-05-19 10:20:00,255.44,255.44,254.84,255.01,22121.0,255.2836,255.2836,254.6839,254.8538,22121.0
2025-05-19 10:30:00,255.14,255.68,254.98,255.68,22666.0,254.9837,255.5234,254.8238,255.5234,22666.0
2025-05-19 10:40:00,255.61,255.76,255.37,255.47,21168.0,255.4535,255.6034,255.2136,255.3135,21168.0
2025-05-19 10:50:00,255.54,255.75,255.22,255.32,16336.0,255.3835,255.5934,255.0637,255.1636,16336.0
2025-05-19 11:00:00,255.37,256.0,255.25,255.77,15589.0,255.2136,255.8432,255.0937,255.6134,15589.0
2025-05-19 11:10:00,256.0,256.19,255.87,256.13,6886.0,255.8432,256.0331,255.7133,255.9731,6886.0
2025-05-19 11:20:00,256.2,256.53,256.2,256.4,12144.0,256.0431,256.3729,256.0431,256.243,12144.0
2025-05-19 11:30:00,256.43,256.77,256.27,256.48,11518.0,256.273,256.6127,256.113,256.3229,11518.0
2025-05-19 11:40:00,256.48,256.64,256.28,256.29,12925.0,256.3229,256.4828,256.123,256.133,12925.0
2025-05-19 11:50:00,256.21,256.42,255.98,256.41,5193.0,256.0531,256.263,255.8232,256.253,5193.0
2025-05-19 12:00:00,256.52,256.99,256.4,256.87,6389.0,256.3629,256.8326,256.243,256.7127,6389.0
2025-05-19 12:10:00,256.81,256.81,256.23,256.23,8717.0,256.6527,256.6527,256.0731,256.0731,8717.0
2025-05-19 12:20:00,256.17,256.94,256.14,256.72,8999.0,256.0131,256.7826,255.9831,256.5628,8999.0
2025-05-19 12:30:00,256.71,257.07,256.7,256.94,4524.0,256.5528,256.9126,256.5428,256.7826,4524.0
2025-05-19 12:40:00,257.02,257.02,256.83,256.9,5252.0,256.8626,256.8626,256.6727,256.7427,5252.0
2025-05-19 12:50:00,256.96,257.24,256.96,257.13,4429.0,256.8026,257.0825,256.8026,256.9725,4429.0
2025-05-19 13:00:00,257.22,257.23,256.91,257.08,7560.0,257.0625,257.0725,256.7527,256.9226,7560.0
2025-05-19 13:10:00,257.15,257.15,256.77,256.88,4270.0,256.9925,256.9925,256.6127,256.7227,4270.0
2025-05-19 13:20:00,256.73,256.89,256.54,256.89,7110.0,256.5728,256.7327,256.3829,256.7327,7110.0
2025-05-19 13:30:00,256.75,257.1,256.75,257.1,2599.0,256.5928,256.9425,256.5928,256.9425,2599.0
2025-05-19 13:40:00,257.08,257.09,256.77,256.83,4548.0,256.9226,256.9325,256.6127,256.6727,4548.0
2025-05-19 13:50:00,256.82,256.92,256.77,256.84,5677.0,256.6627,256.7627,256.6127,256.6827,5677.0
2025-05-19 14:00:00,256.77,256.93,256.68,256.93,6247.0,256.6127,256.7726,256.5228,256.7726,6247.0
2025-05-19 14:10:00,256.87,256.91,256.42,256.44,4104.0,256.7127,256.7527,256.263,256.2829,4104.0
2025-05-19 14:20:00,256.44,256.61,256.44,256.56,2101.0,256.2829,256.4528,256.2829,256.4029,2101.0
2025-05-19 14:30:00,256.42,256.62,256.27,256.49,4355.0,256.263,256.4628,256.113,256.3329,4355.0
2025-05-19 14:40:00,256.62,256.62,256.24,256.43,4681.0,256.4628,256.4628,256.0831,256.273,4681.0
2025-05-19 14:50:00,256.43,256.57,256.4,256.41,5154.0,256.273,256.4129,256.243,256.253,5154.0
2025-05-19 15:00:00,256.48,256.49,256.17,256.25,6847.0,256.3229,256.3329,256.0131,256.0931,6847.0
2025-05-19 15:10:00,256.34,256.34,256.02,256.06,7032.0,256.183,256.183,255.8632,255.9032,7032.0
2025-05-19 15:20:00,256.06,256.33,255.91,256.01,4811.0,255.9032,256.173,255.7533,255.8532,4811.0
2025-05-19 15:30:00,256.1,256.18,255.84,255.88,7806.0,255.9432,256.0231,255.6833,255.7233,7806.0
2025-05-19 15:40:00,255.84,255.97,255.71,255.91,7076.0,255.6833,255.8132,255.5534,255.7533,7076.0
2025-05-19 15:50:00,255.97,256.55,255.97,256.48,75329.0,255.8132,256.3929,255.8132,256.3229,75329.0
2025-05-20 09:30:00,254.83,255.63,253.58,254.46,20354.0,254.6739,255.4734,253.4247,254.3042,20354.0
2025-05-20 09:40:00,254.37,254.44,253.68,253.68,4810.0,254.2142,254.2842,253.5246,253.5246,4810.0
2025-05-20 09:50:00,253.58,254.67,253.58,254.26,21570.0,253.4247,254.514,253.4247,254.1043,21570.0
2025-05-20 10:00:00,254.51,255.38,254.5,254.91,16127.0,254.3541,255.2236,254.3441,254.7539,16127.0
2025-05-20 10:10:00,254.84,255.56,254.84,255.43,17469.0,254.6839,255.4035,254.6839,255.2736,17469.0
2025-05-20 10:20:00,255.49,255.49,255.04,255.13,23144.0,255.3335,255.3335,254.8838,254.9737,23144.0
2025-05-20 10:30:00,254.98,255.32,254.7,255.23,16775.0,254.8238,255.1636,254.544,255.0737,16775.0
2025-05-20 10:40:00,255.22,255.45,254.99,255.13,13453.0,255.0637,255.2936,254.8338,254.9737,13453.0
2025-05-20 10:50:00,255.06,255.19,254.31,254.31,10855.0,254.9038,255.0337,254.1542,254.1542,10855.0
2025-05-20 11:00:00,254.31,254.53,254.27,254.5,5549.0,254.1542,254.3741,254.1143,254.3441,5549.0
2025-05-20 11:10:00,254.5,254.74,254.44,254.53,7522.0,254.3441,254.584,254.2842,254.3741,7522.0
2025-05-20 11:20:00,254.48,254.62,254.28,254.45,7064.0,254.3241,254.4641,254.1243,254.2942,7064.0
2025-05-20 11:30:00,254.66,254.66,254.3,254.48,12688.0,254.504,254.504,254.1443,254.3241,12688.0
2025-05-20 11:40:00,254.41,254.41,253.99,254.03,13006.0,254.2542,254.2542,253.8344,253.8744,13006.0
2025-05-20 11:50:00,253.98,254.4,253.97,254.35,11040.0,253.8245,254.2442,253.8145,254.1942,11040.0
2025-05-20 12:00:00,254.37,254.45,253.87,253.93,9913.0,254.2142,254.2942,253.7145,253.7745,9913.0
2025-05-20 12:10:00,253.85,253.91,253.62,253.71,12653.0,253.6945,253.7545,253.4647,253.5546,12653.0
2025-05-20 12:20:00,253.71,253.84,253.59,253.67,5508.0,253.5546,253.6845,253.4347,253.5146,5508.0
2025-05-20 12:30:00,253.66,253.73,253.47,253.54,7681.0,253.5046,253.5746,253.3148,253.3847,7681.0
2025-05-20 12:40:00,253.61,253.72,253.61,253.63,2734.0,253.4547,253.5646,253.4547,253.4747,2734.0
2025-05-20 12:50:00,253.72,253.92,253.7,253.89,6105.0,253.5646,253.7645,253.5446,253.7345,6105.0
2025-05-20 13:00:00,253.82,253.97,253.71,253.76,12952.0,253.6645,253.8145,253.5546,253.6046,12952.0
2025-05-20 13:10:00,253.68,253.91,253.6,253.62,11143.0,253.5246,253.7545,253.4447,253.4647,11143.0
2025-05-20 13:20:00,253.62,253.65,253.46,253.62,6234.0,253.4647,253.4947,253.3048,253.4647,6234.0
2025-05-20 13:30:00,253.61,253.66,253.33,253.51,13598.0,253.4547,253.5046,253.1748,253.3547,13598.0
2025-05-20 13:40:00,253.51,253.51,253.37,253.4,3266.0,253.3547,253.3547,253.2148,253.2448,3266.0
2025-05-20 13:50:00,253.4,253.61,253.33,253.57,21071.0,253.2448,253.4547,253.1748,253.4147,21071.0
2025-05-20 14:00:00,253.5,253.84,253.5,253.71,11615.0,253.3447,253.6845,253.3447,253.5546,11615.0
2025-05-20 14:10:00,253.69,253.89,253.55,253.55,9382.0,253.5346,253.7345,253.3947,253.3947,9382.0
2025-05-20 14:20:00,253.55,253.57,252.69,252.79,15780.0,253.3947,253.4147,252.5352,252.6352,15780.0
2025-05-20 14:30:00,252.69,253.07,252.52,252.99,54597.0,252.5352,252.915,252.3653,252.8351,54597.0
2025-05-20 14:40:00,253.05,253.1,252.72,252.95,20659.0,252.895,252.945,252.5652,252.7951,20659.0
2025-05-20 14:50:00,252.95,252.99,252.82,252.83,5189.0,252.7951,252.8351,252.6652,252.6752,5189.0
2025-05-20 15:00:00,252.92,252.92,252.53,252.85,16964.0,252.7651,252.7651,252.3753,252.6951,16964.0
2025-05-20 15:10:00,252.87,253.01,252.72,252.82,19856.0,252.7151,252.855,252.5652,252.6652,19856.0
2025-05-20 15:20:00,252.92,253.13,252.87,252.95,28736.0,252.7651,252.975,252.7151,252.7951,28736.0
2025-05-20 15:30:00,253.0,253.23,252.95,253.2,25493.0,252.8451,253.0749,252.7951,253.0449,25493.0
2025-05-20 15:40:00,253.18,253.28,252.71,252.71,23610.0,253.0249,253.1249,252.5552,252.5552,23610.0
2025-05-20 15:50:00,252.66,253.42,252.56,253.34,126961.0,252.5053,253.2648,252.4053,253.1848,126961.0
2025-05-21 09:30:00,250.11,251.24,249.64,250.16,29664.0,249.9568,251.0861,249.4871,250.0068,29664.0
2025-05-21 09:40:00,250.13,250.78,249.71,250.06,19297.0,249.9768,250.6264,249.5571,249.9069,19297.0
2025-05-21 09:50:00,250.06,250.37,249.9,250.0,13348.0,249.9069,250.2167,249.747,249.8469,13348.0
2025-05-21 10:00:00,249.89,250.25,249.42,249.94,25406.0,249.737,250.0967,249.2672,249.7869,25406.0
2025-05-21 10:10:00,250.0,250.0,249.33,249.41,34440.0,249.8469,249.8469,249.1773,249.2573,34440.0
2025-05-21 10:20:00,249.48,250.27,249.42,249.57,21930.0,249.3272,250.1167,249.2672,249.4172,21930.0
2025-05-21 10:30:00,249.4,249.67,249.03,249.64,15336.0,249.2473,249.5171,248.8775,249.4871,15336.0
2025-05-21 10:40:00,249.74,249.8,249.28,249.46,23374.0,249.587,249.647,249.1273,249.3072,23374.0
2025-05-21 10:50:00,249.4,249.88,249.37,249.87,14995.0,249.2473,249.727,249.2173,249.717,14995.0
2025-05-21 11:00:00,249.87,249.88,249.31,249.66,29868.0,249.717,249.727,249.1573,249.5071,29868.0
2025-05-21 11:10:00,249.65,249.65,249.1,249.1,19449.0,249.4971,249.4971,248.9474,248.9474,19449.0
2025-05-21 11:20:00,249.16,249.34,248.8,249.32,13130.0,249.0074,249.1873,248.6476,249.1673,13130.0
2025-05-21 11:30:00,249.29,249.44,249.17,249.32,13373.0,249.1373,249.2872,249.0174,249.1673,13373.0
2025-05-21 11:40:00,249.34,249.51,249.23,249.48,9625.0,249.1873,249.3572,249.0774,249.3272,9625.0
2025-05-21 11:50:00,249.45,249.8,249.39,249.48,12080.0,249.2972,249.647,249.2373,249.3272,12080.0
2025-05-21 12:00:00,249.47,249.68,249.35,249.66,8181.0,249.3172,249.5271,249.1973,249.5071,8181.0
2025-05-21 12:10:00,249.64,249.64,249.44,249.48,7584.0,249.4871,249.4871,249.2872,249.3272,7584.0
2025-05-21 12:20:00,249.43,249.62,249.26,249.54,9423.0,249.2772,249.4671,249.1073,249.3872,9423.0
2025-05-21 12:30:00,249.53,249.62,249.24,249.3,12533.0,249.3772,249.4671,249.0874,249.1473,12533.0
2025-05-21 12:40:00,249.32,249.74,249.23,249.7,19193.0,249.1673,249.587,249.0774,249.5471,19193.0
2025-05-21 12:50:00,249.68,249.88,249.43,249.47,8134.0,249.5271,249.727,249.2772,249.3172,8134.0
2025-05-21 13:00:00,249.5,249.86,249.36,249.4,15575.0,249.3472,249.707,249.2073,249.2473,15575.0
2025-05-21 13:10:00,249.39,249.4,248.5,248.65,9135.0,249.2373,249.2473,248.3478,248.4977,9135.0
2025-05-21 13:20:00,248.52,248.52,247.36,247.36,32121.0,248.3678,248.3678,247.2085,247.2085,32121.0
2025-05-21 13:30:00,247.18,248.66,247.07,248.52,15375.0,247.0286,248.5077,246.9187,248.3678,15375.0
2025-05-21 13:40:00,248.67,248.72,248.28,248.5,7641.0,248.5177,248.5677,248.1279,248.3478,7641.0
2025-05-21 13:50:00,248.6,248.74,248.2,248.42,21087.0,248.4477,248.5877,248.048,248.2679,21087.0
2025-05-21 14:00:00,248.5,248.52,247.84,248.39,17608.0,248.3478,248.3678,247.6882,248.2379,17608.0
2025-05-21 14:10:00,248.45,248.46,247.79,247.86,9543.0,248.2978,248.3078,247.6382,247.7082,9543.0
2025-05-21 14:20:00,247.76,248.15,247.5,248.02,11934.0,247.6083,247.998,247.3484,247.8681,11934.0
2025-05-21 14:30:00,247.91,248.23,247.87,248.03,12070.0,247.7582,248.078,247.7182,247.8781,12070.0
2025-05-21 14:40:00,247.97,248.35,247.67,247.69,17451.0,247.8181,248.1979,247.5183,247.5383,17451.0
2025-05-21 14:50:00,247.63,247.71,247.3,247.38,10001.0,247.4783,247.5583,247.1485,247.2285,10001.0
2025-05-21 15:00:00,247.41,247.57,247.02,247.02,13795.0,247.2585,247.4184,246.8687,246.8687,13795.0
2025-05-21 15:10:00,246.94,247.26,246.81,246.93,17286.0,246.7888,247.1086,246.6588,246.7788,17286.0
2025-05-21 15:20:00,246.94,247.02,246.49,246.68,15691.0,246.7888,246.8687,246.339,246.5289,15691.0
2025-05-21 15:30:00,246.73,247.26,246.57,247.11,23646.0,246.5789,247.1086,246.419,246.9587,23646.0
2025-05-21 15:40:00,247.13,247.28,246.91,247.03,25534.0,246.9786,247.1286,246.7588,246.8787,25534.0
2025-05-21 15:50:00,247.02,247.3,246.71,246.76,129478.0,246.8687,247.1485,246.5589,246.6089,129478.0
2025-05-22 09:30:00,246.68,246.86,245.27,246.74,41573.0,246.5289,246.7088,245.1198,246.5889,41573.0
2025-05-22 09:40:00,246.7,246.9,246.45,246.61,10273.0,246.5489,246.7488,246.2991,246.459,10273.0
2025-05-22 09:50:00,246.66,246.89,246.24,246.72,19043.0,246.5089,246.7388,246.0892,246.5689,19043.0
2025-05-22 10:00:00,246.89,247.23,246.69,247.17,13495.0,246.7388,247.0786,246.5389,247.0186,13495.0
2025-05-22 10:10:00,247.16,247.17,246.36,246.72,44606.0,247.0086,247.0186,246.2091,246.5689,44606.0
2025-05-22 10:20:00,246.73,246.76,245.88,246.13,20533.0,246.5789,246.6089,245.7294,245.9793,20533.0
2025-05-22 10:30:00,246.17,246.43,246.0,246.12,9605.0,246.0192,246.2791,245.8493,245.9693,9605.0
2025-05-22 10:40:00,246.08,246.15,245.61,245.81,20725.0,245.9293,245.9992,245.4596,245.6595,20725.0
2025-05-22 10:50:00,245.81,245.9,245.24,245.9,17392.0,245.6595,245.7494,245.0898,245.7494,17392.0
2025-05-22 11:00:00,245.96,246.65,245.92,246.65,10793.0,245.8094,246.4989,245.7694,246.4989,10793.0
2025-05-22 11:10:00,246.66,246.67,245.96,246.19,10049.0,246.5089,246.5189,245.8094,246.0392,10049.0
2025-05-22 11:20:00,246.21,246.42,245.75,245.76,10644.0,246.0592,246.2691,245.5995,245.6095,10644.0
2025-05-22 11:30:00,245.74,246.39,245.74,246.3,24333.0,245.5895,246.2391,245.5895,246.1492,24333.0
2025-05-22 11:40:00,246.31,246.57,246.06,246.14,24028.0,246.1591,246.419,245.9093,245.9893,24028.0
2025-05-22 11:50:00,246.09,246.27,245.99,246.13,7626.0,245.9393,246.1192,245.8393,245.9793,7626.0
2025-05-22 12:00:00,246.2,246.31,245.8,246.13,34692.0,246.0492,246.1591,245.6495,245.9793,34692.0
2025-05-22 12:10:00,246.14,246.37,246.04,246.12,13661.0,245.9893,246.2191,245.8893,245.9693,13661.0
2025-05-22 12:20:00,246.02,246.12,245.75,245.76,6135.0,245.8693,245.9693,245.5995,245.6095,6135.0
2025-05-22 12:30:00,245.83,245.95,245.67,245.67,5886.0,245.6794,245.7994,245.5195,245.5195,5886.0
2025-05-22 12:40:00,245.67,245.81,245.46,245.6,6842.0,245.5195,245.6595,245.3097,245.4496,6842.0
2025-05-22 12:50:00,245.52,245.63,245.41,245.56,8287.0,245.3696,245.4796,245.2597,245.4096,8287.0
2025-05-22 13:00:00,245.69,246.03,245.63,245.73,17428.0,245.5395,245.8793,245.4796,245.5795,17428.0
2025-05-22 13:10:00,245.76,246.31,245.69,246.26,8278.0,245.6095,246.1591,245.5395,246.1092,8278.0
2025-05-22 13:20:00,246.26,246.65,246.25,246.55,10593.0,246.1092,246.4989,246.0992,246.399,10593.0
2025-05-22 13:30:00,246.55,246.79,246.45,246.7,15589.0,246.399,246.6389,246.2991,246.5489,15589.0
2025-05-22 13:40:00,246.7,246.96,246.63,246.83,12985.0,246.5489,246.8088,246.479,246.6788,12985.0
2025-05-22 13:50:00,246.83,247.18,246.72,247.05,11852.0,246.6788,247.0286,246.5689,246.8987,11852.0
2025-05-22 14:00:00,247.08,247.24,247.0,247.03,11871.0,246.9287,247.0886,246.8487,246.8787,11871.0
2025-05-22 14:10:00,247.05,247.25,246.85,247.16,22740.0,246.8987,247.0986,246.6988,247.0086,22740.0
2025-05-22 14:20:00,247.22,247.43,246.94,247.0,17990.0,247.0686,247.2785,246.7888,246.8487,17990.0
2025-05-22 14:30:00,246.97,247.27,246.85,247.13,29697.0,246.8187,247.1186,246.6988,246.9786,29697.0
2025-05-22 14:40:00,247.04,247.34,247.03,247.33,10217.0,246.8887,247.1885,246.8787,247.1785,10217.0
2025-05-22 14:50:00,247.34,247.82,247.33,247.75,13938.0,247.1885,247.6682,247.1785,247.5983,13938.0
2025-05-22 15:00:00,247.78,248.06,247.76,247.84,19465.0,247.6282,247.9081,247.6083,247.6882,19465.0
2025-05-22 15:10:00,247.87,248.01,247.81,247.94,13938.0,247.7182,247.8581,247.6582,247.7882,13938.0
2025-05-22 15:20:00,247.98,248.17,247.9,248.13,10099.0,247.8281,248.018,247.7482,247.978,10099.0
2025-05-22 15:30:00,248.14,248.16,247.73,247.88,19277.0,247.988,248.008,247.5783,247.7282,19277.0
2025-05-22 15:40:00,247.8,247.9,247.37,247.53,19333.0,247.6482,247.7482,247.2185,247.3784,19333.0
2025-05-22 15:50:00,247.61,247.64,246.36,246.69,110535.0,247.4584,247.4883,246.2091,246.5389,110535.0
2025-05-23 09:30:00,243.12,244.61,243.07,244.34,20698.0,243.12,244.61,243.07,244.34,20698.0
2025-05-23 09:40:00,243.87,244.46,243.87,244.33,9864.0,243.87,244.46,243.87,244.33,9864.0
2025-05-23 09:50:00,244.33,244.93,244.25,244.73,9873.0,244.33,244.93,244.25,244.73,9873.0
2025-05-23 10:00:00,244.69,245.23,244.57,244.62,8085.0,244.69,245.23,244.57,244.62,8085.0
2025-05-23 10:10:00,244.62,245.06,244.36,244.36,14840.0,244.62,245.06,244.36,244.36,14840.0
2025-05-23 10:20:00,244.31,245.13,244.21,244.96,11838.0,244.31,245.13,244.21,244.96,11838.0
2025-05-23 10:30:00,244.79,244.84,244.44,244.64,8039.0,244.79,244.84,244.44,244.64,8039.0
2025-05-23 10:40:00,244.52,244.71,244.28,244.44,4443.0,244.52,244.71,244.28,244.44,4443.0
2025-05-23 10:50:00,244.32,244.32,243.58,243.6,6958.0,244.32,244.32,243.58,243.6,6958.0
2025-05-23 11:00:00,243.78,244.28,243.76,243.97,7175.0,243.78,244.28,243.76,243.97,7175.0
2025-05-23 11:10:00,243.95,244.06,243.51,243.91,8345.0,243.95,244.06,243.51,243.91,8345.0
2025-05-23 11:20:00,243.98,244.51,243.98,244.51,4245.0,243.98,244.51,243.98,244.51,4245.0
2025-05-23 11:30:00,244.38,244.85,244.38,244.65,8804.0,244.38,244.85,244.38,244.65,8804.0
2025-05-23 11:40:00,244.65,244.95,244.6,244.72,10613.0,244.65,244.95,244.6,244.72,10613.0
2025-05-23 11:50:00,244.61,244.95,244.35,244.4,22084.0,244.61,244.95,244.35,244.4,22084.0
2025-05-23 12:00:00,244.3,244.75,244.27,244.56,6914.0,244.3,244.75,244.27,244.56,6914.0
2025-05-23 12:10:00,244.45,244.7,244.42,244.67,13005.0,244.45,244.7,244.42,244.67,13005.0
2025-05-23 12:20:00,244.72,245.23,244.71,245.14,8934.0,244.72,245.23,244.71,245.14,8934.0
2025-05-23 12:30:00,245.14,245.29,244.79,245.29,20210.0,245.14,245.29,244.79,245.29,20210.0
2025-05-23 12:40:00,245.31,245.45,245.13,245.23,13850.0,245.31,245.45,245.13,245.23,13850.0
2025-05-23 12:50:00,245.25,245.25,244.78,244.78,3772.0,245.25,245.25,244.78,244.78,3772.0
2025-05-23 13:00:00,244.88,245.19,244.78,245.07,6676.0,244.88,245.19,244.78,245.07,6676.0
2025-05-23 13:10:00,245.0,245.57,244.94,245.57,4497.0,245.0,245.57,244.94,245.57,4497.0
2025-05-23 13:20:00,245.52,245.59,245.32,245.57,10781.0,245.52,245.59,245.32,245.57,10781.0
2025-05-23 13:30:00,245.53,245.54,245.24,245.31,8413.0,245.53,245.54,245.24,245.31,8413.0
2025-05-23 13:40:00,245.27,245.28,245.13,245.19,4213.0,245.27,245.28,245.13,245.19,4213.0
2025-05-23 13:50:00,245.19,245.39,245.18,245.23,3909.0,245.19,245.39,245.18,245.23,3909.0
2025-05-23 14:00:00,245.15,245.69,245.15,245.59,17129.0,245.15,245.69,245.15,245.59,17129.0
2025-05-23 14:10:00,245.56,245.77,245.42,245.43,9845.0,245.56,245.77,245.42,245.43,9845.0
2025-05-23 14:20:00,245.43,245.49,245.1,245.23,3782.0,245.43,245.49,245.1,245.23,3782.0
2025-05-23 14:30:00,245.43,245.64,245.43,245.53,4582.0,245.43,245.64,245.43,245.53,4582.0
2025-05-23 14:40:00,245.43,245.51,245.24,245.51,7857.0,245.43,245.51,245.24,245.51,7857.0
2025-05-23 14:50:00,245.58,245.71,245.4,245.4,2400.0,245.58,245.71,245.4,245.4,2400.0
2025-05-23 15:00:00,245.4,245.41,245.15,245.31,6754.0,245.4,245.41,245.15,245.31,6754.0
2025-05-23 15:10:00,245.31,245.56,245.22,245.23,9389.0,245.31,245.56,245.22,245.23,9389.0
2025-05-23 15:20:00,245.15,245.19,244.87,244.87,8757.0,245.15,245.19,244.87,244.87,8757.0
2025-05-23 15:30:00,244.87,245.19,244.84,245.19,10019.0,244.87,245.19,244.84,245.19,10019.0
2025-05-23 15:40:00,245.16,245.31,244.86,244.89,15918.0,245.16,245.31,244.86,244.89,15918.0
2025-05-23 15:50:00,244.8,245.0,244.32,244.75,61627.0,244.8,245.0,244.32,244.75,61627.0
2025-05-27 09:30:00,247.97,249.52,247.97,249.24,37491.0,247.97,249.52,247.97,249.24,37491.0
2025-05-27 09:40:00,249.36,250.27,249.3,250.15,39156.0,249.36,250.27,249.3,250.15,39156.0
2025-05-27 09:50:00,250.16,250.63,249.9,250.18,30996.0,250.16,250.63,249.9,250.18,30996.0
2025-05-27 10:00:00,250.21,250.9,250.06,250.88,33178.0,250.21,250.9,250.06,250.88,33178.0
2025-05-27 10:10:00,250.79,251.15,250.74,250.99,24316.0,250.79,251.15,250.74,250.99,24316.0
2025-05-27 10:20:00,251.14,251.92,250.98,251.86,20184.0,251.14,251.92,250.98,251.86,20184.0
2025-05-27 10:30:00,251.86,252.43,251.66,252.43,25239.0,251.86,252.43,251.66,252.43,25239.0
2025-05-27 10:40:00,252.42,252.52,252.09,252.31,17831.0,252.42,252.52,252.09,252.31,17831.0
2025-05-27 10:50:00,252.32,252.32,251.73,252.15,11907.0,252.32,252.32,251.73,252.15,11907.0
2025-05-27 11:00:00,252.16,252.52,252.03,252.13,11496.0,252.16,252.52,252.03,252.13,11496.0
2025-05-27 11:10:00,252.27,252.69,252.27,252.54,19730.0,252.27,252.69,252.27,252.54,19730.0
2025-05-27 11:20:00,252.47,252.6,251.9,252.39,19068.0,252.47,252.6,251.9,252.39,19068.0
2025-05-27 11:30:00,252.3,252.45,252.04,252.22,20237.0,252.3,252.45,252.04,252.22,20237.0
2025-05-27 11:40:00,252.21,252.54,252.11,252.24,10732.0,252.21,252.54,252.11,252.24,10732.0
2025-05-27 11:50:00,252.21,252.51,252.21,252.47,8047.0,252.21,252.51,252.21,252.47,8047.0
2025-05-27 12:00:00,252.26,252.77,252.26,252.54,15474.0,252.26,252.77,252.26,252.54,15474.0
2025-05-27 12:10:00,252.5,252.56,252.27,252.48,14475.0,252.5,252.56,252.27,252.48,14475.0
2025-05-27 12:20:00,252.43,252.5,252.2,252.33,11584.0,252.43,252.5,252.2,252.33,11584.0
2025-05-27 12:30:00,252.4,252.89,252.38,252.87,6741.0,252.4,252.89,252.38,252.87,6741.0
2025-05-27 12:40:00,252.84,253.08,252.51,252.57,13802.0,252.84,253.08,252.51,252.57,13802.0
2025-05-27 12:50:00,252.64,252.69,252.46,252.57,5294.0,252.64,252.69,252.46,252.57,5294.0
2025-05-27 13:00:00,252.47,252.97,252.42,252.89,8707.0,252.47,252.97,252.42,252.89,8707.0
2025-05-27 13:10:00,252.87,252.98,252.66,252.79,16363.0,252.87,252.98,252.66,252.79,16363.0
2025-05-27 13:20:00,252.77,253.12,252.73,253.07,10809.0,252.77,253.12,252.73,253.07,10809.0
2025-05-27 13:30:00,253.13,253.32,252.73,252.87,9164.0,253.13,253.32,252.73,252.87,9164.0
2025-05-27 13:40:00,252.91,252.99,252.78,252.84,8972.0,252.91,252.99,252.78,252.84,8972.0
2025-05-27 13:50:00,252.85,253.08,252.78,253.08,14687.0,252.85,253.08,252.78,253.08,14687.0
2025-05-27 14:00:00,253.05,253.15,252.76,253.0,18807.0,253.05,253.15,252.76,253.0,18807.0
2025-05-27 14:10:00,253.05,253.14,252.67,252.67,8816.0,253.05,253.14,252.67,252.67,8816.0
2025-05-27 14:20:00,252.68,253.12,252.6,253.12,6117.0,252.68,253.12,252.6,253.12,6117.0
2025-05-27 14:30:00,253.03,253.18,252.93,253.11,9337.0,253.03,253.18,252.93,253.11,9337.0
2025-05-27 14:40:00,253.07,253.32,253.04,253.04,10473.0,253.07,253.32,253.04,253.04,10473.0
2025-05-27 14:50:00,253.02,253.13,252.75,252.78,15158.0,253.02,253.13,252.75,252.78,15158.0
2025-05-27 15:00:00,252.78,253.0,252.71,252.87,11242.0,252.78,253.0,252.71,252.87,11242.0
2025-05-27 15:10:00,252.93,252.93,252.69,252.75,13935.0,252.93,252.93,252.69,252.75,13935.0
2025-05-27 15:20:00,252.77,253.06,252.75,252.94,14850.0,252.77,253.06,252.75,252.94,14850.0
2025-05-27 15:30:00,252.98,253.11,252.8,253.09,14601.0,252.98,253.11,252.8,253.09,14601.0
2025-05-27 15:40:00,253.09,253.24,253.05,253.07,18137.0,253.09,253.24,253.05,253.07,18137.0
2025-05-27 15:50:00,253.06,253.48,253.01,253.18,147484.0,253.06,253.48,253.01,253.18,147484.0
2025-05-28 09:30:00,253.0,253.78,252.43,253.78,20262.0,253.0,253.78,252.43,253.78,20262.0
2025-05-28 09:40:00,253.55,253.77,252.94,252.94,40461.0,253.55,253.77,252.94,252.94,40461.0
2025-05-28 09:50:00,252.88,253.28,252.56,252.77,25897.0,252.88,253.28,252.56,252.77,25897.0
2025-05-28 10:00:00,252.77,253.55,252.75,253.26,17579.0,252.77,253.55,252.75,253.26,17579.0
2025-05-28 10:10:00,253.18,253.32,252.41,252.76,19704.0,253.18,253.32,252.41,252.76,19704.0
2025-05-28 10:20:00,252.72,252.76,252.25,252.33,27569.0,252.72,252.76,252.25,252.33,27569.0
2025-05-28 10:30:00,252.47,252.63,251.7,251.7,30178.0,252.47,252.63,251.7,251.7,30178.0
2025-05-28 10:40:00,251.78,252.14,251.56,251.8,17493.0,251.78,252.14,251.56,251.8,17493.0
2025-05-28 10:50:00,251.75,251.84,251.44,251.81,11831.0,251.75,251.84,251.44,251.81,11831.0
2025-05-28 11:00:00,251.89,252.35,251.89,251.92,12392.0,251.89,252.35,251.89,251.92,12392.0
2025-05-28 11:10:00,251.92,251.94,251.6,251.81,8484.0,251.92,251.94,251.6,251.81,8484.0
2025-05-28 11:20:00,251.83,252.03,251.7,251.72,17579.0,251.83,252.03,251.7,251.72,17579.0
2025-05-28 11:30:00,251.78,251.78,251.43,251.69,11407.0,251.78,251.78,251.43,251.69,11407.0
2025-05-28 11:40:00,251.56,251.8,251.56,251.79,9586.0,251.56,251.8,251.56,251.79,9586.0
2025-05-28 11:50:00,251.76,251.88,251.59,251.73,17444.0,251.76,251.88,251.59,251.73,17444.0
2025-05-28 12:00:00,251.73,252.36,251.73,252.12,10467.0,251.73,252.36,251.73,252.12,10467.0
2025-05-28 12:10:00,252.15,252.31,251.96,252.14,21677.0,252.15,252.31,251.96,252.14,21677.0
2025-05-28 12:20:00,252.14,252.32,251.87,252.23,8766.0,252.14,252.32,251.87,252.23,8766.0
2025-05-28 12:30:00,252.23,252.25,251.85,252.16,102920.0,252.23,252.25,251.85,252.16,102920.0
2025-05-28 12:40:00,252.18,252.21,251.97,252.14,10563.0,252.18,252.21,251.97,252.14,10563.0
2025-05-28 12:50:00,252.13,252.19,251.64,251.73,17566.0,252.13,252.19,251.64,251.73,17566.0
2025-05-28 13:00:00,251.77,252.17,251.76,252.0,9319.0,251.77,252.17,251.76,252.0,9319.0
2025-05-28 13:10:00,251.96,252.0,251.69,251.69,5626.0,251.96,252.0,251.69,251.69,5626.0
2025-05-28 13:20:00,251.67,251.78,251.19,251.3,6561.0,251.67,251.78,251.19,251.3,6561.0
2025-05-28 13:30:00,251.3,251.39,251.14,251.28,4673.0,251.3,251.39,251.14,251.28,4673.0
2025-05-28 13:40:00,251.21,251.28,251.03,251.12,5340.0,251.21,251.28,251.03,251.12,5340.0
2025-05-28 13:50:00,251.15,251.24,251.08,251.1,8563.0,251.15,251.24,251.08,251.1,8563.0
2025-05-28 14:00:00,251.18,251.5,251.13,251.48,13962.0,251.18,251.5,251.13,251.48,13962.0
2025-05-28 14:10:00,251.48,251.72,251.42,251.42,8547.0,251.48,251.72,251.42,251.42,8547.0
2025-05-28 14:20:00,251.39,251.56,251.27,251.56,8496.0,251.39,251.56,251.27,251.56,8496.0
2025-05-28 14:30:00,251.58,251.62,251.33,251.39,11561.0,251.58,251.62,251.33,251.39,11561.0
2025-05-28 14:40:00,251.46,251.59,251.38,251.52,17110.0,251.46,251.59,251.38,251.52,17110.0
2025-05-28 14:50:00,251.51,251.53,250.85,251.24,41304.0,251.51,251.53,250.85,251.24,41304.0
2025-05-28 15:00:00,251.26,251.64,251.23,251.49,18419.0,251.26,251.64,251.23,251.49,18419.0
2025-05-28 15:10:00,251.47,251.6,251.15,251.27,11014.0,251.47,251.6,251.15,251.27,11014.0
2025-05-28 15:20:00,251.27,251.35,250.9,250.91,14206.0,251.27,251.35,250.9,250.91,14206.0
2025-05-28 15:30:00,250.98,251.09,250.87,250.87,13297.0,250.98,251.09,250.87,250.87,13297.0
2025-05-28 15:40:00,250.86,251.08,250.7,250.89,19063.0,250.86,251.08,250.7,250.89,19063.0
2025-05-28 15:50:00,250.81,250.96,250.29,250.74,121336.0,250.81,250.96,250.29,250.74,121336.0
2025-05-29 09:30:00,250.99,252.67,249.66,250.36,38159.0,250.99,252.67,249.66,250.36,38159.0
2025-05-29 09:40:00,250.36,250.36,249.52,249.87,19014.0,250.36,250.36,249.52,249.87,19014.0
2025-05-29 09:50:00,249.85,250.93,249.85,250.82,25942.0,249.85,250.93,249.85,250.82,25942.0
2025-05-29 10:00:00,250.9,251.22,250.01,250.14,12044.0,250.9,251.22,250.01,250.14,12044.0
2025-05-29 10:10:00,250.09,250.31,249.68,249.7,16534.0,250.09,250.31,249.68,249.7,16534.0
2025-05-29 10:20:00,249.59,250.03,249.42,249.93,8994.0,249.59,250.03,249.42,249.93,8994.0
2025-05-29 10:30:00,249.93,250.31,248.94,249.0,15647.0,249.93,250.31,248.94,249.0,15647.0
2025-05-29 10:40:00,248.88,249.25,248.72,249.12,18784.0,248.88,249.25,248.72,249.12,18784.0
2025-05-29 10:50:00,249.13,249.26,248.82,249.01,10746.0,249.13,249.26,248.82,249.01,10746.0
2025-05-29 11:00:00,249.0,249.02,248.0,248.03,14740.0,249.0,249.02,248.0,248.03,14740.0
2025-05-29 11:10:00,248.08,248.36,247.96,248.0,17647.0,248.08,248.36,247.96,248.0,17647.0
2025-05-29 11:20:00,247.89,248.1,247.78,247.92,29283.0,247.89,248.1,247.78,247.92,29283.0
2025-05-29 11:30:00,247.89,247.97,246.96,247.47,22269.0,247.89,247.97,246.96,247.47,22269.0
2025-05-29 11:40:00,247.4,248.0,247.4,247.9,11494.0,247.4,248.0,247.4,247.9,11494.0
2025-05-29 11:50:00,247.97,248.35,246.94,247.02,7997.0,247.97,248.35,246.94,247.02,7997.0
2025-05-29 12:00:00,247.01,247.35,246.81,247.3,6051.0,247.01,247.35,246.81,247.3,6051.0
2025-05-29 12:10:00,247.3,248.11,247.29,248.08,6442.0,247.3,248.11,247.29,248.08,6442.0
2025-05-29 12:20:00,248.19,248.6,247.98,248.04,19917.0,248.19,248.6,247.98,248.04,19917.0
2025-05-29 12:30:00,248.09,248.44,248.03,248.31,7238.0,248.09,248.44,248.03,248.31,7238.0
2025-05-29 12:40:00,248.33,248.7,248.32,248.54,14734.0,248.33,248.7,248.32,248.54,14734.0
2025-05-29 12:50:00,248.46,248.88,248.36,248.88,6983.0,248.46,248.88,248.36,248.88,6983.0
2025-05-29 13:00:00,248.86,249.02,248.6,248.6,6903.0,248.86,249.02,248.6,248.6,6903.0
2025-05-29 13:10:00,248.66,248.67,248.43,248.43,5857.0,248.66,248.67,248.43,248.43,5857.0
2025-05-29 13:20:00,248.51,248.52,248.03,248.1,24636.0,248.51,248.52,248.03,248.1,24636.0
2025-05-29 13:30:00,248.09,248.25,247.97,248.14,6181.0,248.09,248.25,247.97,248.14,6181.0
2025-05-29 13:40:00,248.2,248.29,247.89,247.89,7762.0,248.2,248.29,247.89,247.89,7762.0
2025-05-29 13:50:00,247.95,248.07,247.8,247.88,6397.0,247.95,248.07,247.8,247.88,6397.0
2025-05-29 14:00:00,247.77,248.06,247.74,247.78,14785.0,247.77,248.06,247.74,247.78,14785.0
2025-05-29 14:10:00,247.7,247.88,247.46,247.46,11474.0,247.7,247.88,247.46,247.46,11474.0
2025-05-29 14:20:00,247.35,247.69,247.32,247.51,8434.0,247.35,247.69,247.32,247.51,8434.0
2025-05-29 14:30:00,247.59,248.04,247.59,247.98,8384.0,247.59,248.04,247.59,247.98,8384.0
2025-05-29 14:40:00,248.01,248.05,247.88,247.9,6485.0,248.01,248.05,247.88,247.9,6485.0
2025-05-29 14:50:00,247.97,248.09,247.67,247.8,11134.0,247.97,248.09,247.67,247.8,11134.0
2025-05-29 15:00:00,247.67,247.82,247.38,247.44,10913.0,247.67,247.82,247.38,247.44,10913.0
2025-05-29 15:10:00,247.46,247.66,247.3,247.63,9155.0,247.46,247.66,247.3,247.63,9155.0
2025-05-29 15:20:00,247.67,247.88,247.65,247.66,10504.0,247.67,247.88,247.65,247.66,10504.0
2025-05-29 15:30:00,247.7,247.93,247.68,247.81,12832.0,247.7,247.93,247.68,247.81,12832.0
2025-05-29 15:40:00,247.84,248.07,247.71,247.96,17901.0,247.84,248.07,247.71,247.96,17901.0
2025-05-29 15:50:00,248.04,248.34,247.8,248.34,83540.0,248.04,248.34,247.8,248.34,83540.0
2025-05-30 09:30:00,247.76,247.76,246.15,247.48,16568.0,247.76,247.76,246.15,247.48,16568.0
2025-05-30 09:40:00,247.86,248.1,247.62,247.81,5020.0,247.86,248.1,247.62,247.81,5020.0
2025-05-30 09:50:00,247.58,248.06,247.53,247.96,8607.0,247.58,248.06,247.53,247.96,8607.0
2025-05-30 10:00:00,248.16,248.8,248.13,248.52,29937.0,248.16,248.8,248.13,248.52,29937.0
2025-05-30 10:10:00,248.52,248.71,247.97,247.98,3615.0,248.52,248.71,247.97,247.98,3615.0
2025-05-30 10:20:00,248.22,248.26,247.85,247.96,5039.0,248.22,248.26,247.85,247.96,5039.0
2025-05-30 10:30:00,247.96,248.31,247.95,248.31,11556.0,247.96,248.31,247.95,248.31,11556.0
2025-05-30 10:40:00,248.21,248.27,247.61,247.9,14901.0,248.21,248.27,247.61,247.9,14901.0
2025-05-30 10:50:00,247.9,248.3,247.62,248.23,30818.0,247.9,248.3,247.62,248.23,30818.0
2025-05-30 11:00:00,248.23,248.54,248.15,248.38,7153.0,248.23,248.54,248.15,248.38,7153.0
2025-05-30 11:10:00,248.42,248.46,247.93,248.12,14620.0,248.42,248.46,247.93,248.12,14620.0
2025-05-30 11:20:00,248.14,248.56,248.04,248.42,8331.0,248.14,248.56,248.04,248.42,8331.0
2025-05-30 11:30:00,248.4,248.47,248.01,248.17,8552.0,248.4,248.47,248.01,248.17,8552.0
2025-05-30 11:40:00,248.18,248.49,247.98,248.49,33770.0,248.18,248.49,247.98,248.49,33770.0
2025-05-30 11:50:00,248.55,248.75,248.48,248.65,3350.0,248.55,248.75,248.48,248.65,3350.0
2025-05-30 12:00:00,248.54,248.82,248.48,248.71,16695.0,248.54,248.82,248.48,248.71,16695.0
2025-05-30 12:10:00,248.67,248.84,248.07,248.3,27840.0,248.67,248.84,248.07,248.3,27840.0
2025-05-30 12:20:00,248.29,248.3,247.67,247.77,49809.0,248.29,248.3,247.67,247.77,49809.0
2025-05-30 12:30:00,247.85,247.85,246.94,247.61,43318.0,247.85,247.85,246.94,247.61,43318.0
2025-05-30 12:40:00,247.69,247.98,247.67,247.84,12474.0,247.69,247.98,247.67,247.84,12474.0
2025-05-30 12:50:00,247.73,247.73,247.35,247.38,10248.0,247.73,247.73,247.35,247.38,10248.0
2025-05-30 13:00:00,247.25,248.03,246.93,247.97,10284.0,247.25,248.03,246.93,247.97,10284.0
2025-05-30 13:10:00,247.9,247.9,247.48,247.72,4083.0,247.9,247.9,247.48,247.72,4083.0
2025-05-30 13:20:00,247.63,247.64,247.32,247.57,5786.0,247.63,247.64,247.32,247.57,5786.0
2025-05-30 13:30:00,247.59,247.89,247.47,247.63,5293.0,247.59,247.89,247.47,247.63,5293.0
2025-05-30 13:40:00,247.73,247.76,247.53,247.73,19398.0,247.73,247.76,247.53,247.73,19398.0
2025-05-30 13:50:00,247.72,247.93,247.64,247.65,11404.0,247.72,247.93,247.64,247.65,11404.0
2025-05-30 14:00:00,247.68,247.96,247.67,247.81,18420.0,247.68,247.96,247.67,247.81,18420.0
2025-05-30 14:10:00,247.8,248.34,247.78,248.33,13999.0,247.8,248.34,247.78,248.33,13999.0
2025-05-30 14:20:00,248.2,248.34,247.93,248.23,11580.0,248.2,248.34,247.93,248.23,11580.0
2025-05-30 14:30:00,248.13,248.24,247.8,247.91,9025.0,248.13,248.24,247.8,247.91,9025.0
2025-05-30 14:40:00,247.92,248.13,247.83,248.13,5988.0,247.92,248.13,247.83,248.13,5988.0
2025-05-30 14:50:00,248.08,248.27,248.05,248.15,6796.0,248.08,248.27,248.05,248.15,6796.0
2025-05-30 15:00:00,248.25,248.94,248.18,248.71,15186.0,248.25,248.94,248.18,248.71,15186.0
2025-05-30 15:10:00,248.74,249.2,248.65,249.11,15460.0,248.74,249.2,248.65,249.11,15460.0
2025-05-30 15:20:00,249.06,249.46,249.04,249.32,20948.0,249.06,249.46,249.04,249.32,20948.0
2025-05-30 15:30:00,249.31,249.47,249.07,249.27,18685.0,249.31,249.47,249.07,249.27,18685.0
2025-05-30 15:40:00,249.16,249.2,248.63,248.68,24708.0,249.16,249.2,248.63,248.68,24708.0
2025-05-30 15:50:00,248.61,248.94,248.04,248.21,102018.0,248.61,248.94,248.04,248.21,102018.0
2025-06-02 09:30:00,247.66,247.72,245.43,245.78,24069.0,247.66,247.72,245.43,245.78,24069.0
2025-06-02 09:40:00,245.54,246.22,245.36,246.02,10202.0,245.54,246.22,245.36,246.02,10202.0
2025-06-02 09:50:00,245.79,245.79,244.65,245.34,43520.0,245.79,245.79,244.65,245.34,43520.0
2025-06-02 10:00:00,245.18,245.46,244.45,245.31,22710.0,245.18,245.46,244.45,245.31,22710.0
2025-06-02 10:10:00,245.31,245.54,245.07,245.19,40725.0,245.31,245.54,245.07,245.19,40725.0
2025-06-02 10:20:00,245.11,245.76,245.07,245.5,12953.0,245.11,245.76,245.07,245.5,12953.0
2025-06-02 10:30:00,245.54,245.54,243.94,243.99,20097.0,245.54,245.54,243.94,243.99,20097.0
2025-06-02 10:40:00,243.98,244.82,243.54,244.82,28539.0,243.98,244.82,243.54,244.82,28539.0
2025-06-02 10:50:00,244.75,245.48,244.7,245.48,23051.0,244.75,245.48,244.7,245.48,23051.0
2025-06-02 11:00:00,245.46,245.97,245.41,245.84,21744.0,245.46,245.97,245.41,245.84,21744.0
2025-06-02 11:10:00,245.84,246.24,245.84,246.12,8068.0,245.84,246.24,245.84,246.12,8068.0
2025-06-02 11:20:00,246.18,246.34,245.77,245.85,14707.0,246.18,246.34,245.77,245.85,14707.0
2025-06-02 11:30:00,245.85,246.19,245.78,246.09,7848.0,245.85,246.19,245.78,246.09,7848.0
2025-06-02 11:40:00,245.98,246.88,245.91,246.76,17337.0,245.98,246.88,245.91,246.76,17337.0
2025-06-02 11:50:00,246.76,247.38,246.6,246.77,10874.0,246.76,247.38,246.6,246.77,10874.0
2025-06-02 12:00:00,246.95,246.95,246.47,246.88,10383.0,246.95,246.95,246.47,246.88,10383.0
2025-06-02 12:10:00,246.88,247.22,246.88,247.07,9211.0,246.88,247.22,246.88,247.07,9211.0
2025-06-02 12:20:00,247.12,247.2,246.85,247.02,20056.0,247.12,247.2,246.85,247.02,20056.0
2025-06-02 12:30:00,247.15,247.15,246.99,247.04,4847.0,247.15,247.15,246.99,247.04,4847.0
2025-06-02 12:40:00,247.04,247.06,246.38,246.65,21438.0,247.04,247.06,246.38,246.65,21438.0
2025-06-02 12:50:00,246.66,247.24,246.66,247.01,9241.0,246.66,247.24,246.66,247.01,9241.0
2025-06-02 13:00:00,247.05,247.43,247.05,247.43,11264.0,247.05,247.43,247.05,247.43,11264.0
2025-06-02 13:10:00,247.42,247.64,247.39,247.51,33337.0,247.42,247.64,247.39,247.51,33337.0
2025-06-02 13:20:00,247.51,247.54,247.27,247.49,12703.0,247.51,247.54,247.27,247.49,12703.0
2025-06-02 13:30:00,247.49,247.78,247.44,247.76,13841.0,247.49,247.78,247.44,247.76,13841.0
2025-06-02 13:40:00,247.76,247.79,247.6,247.74,32481.0,247.76,247.79,247.6,247.74,32481.0
2025-06-02 13:50:00,247.63,247.98,247.59,247.7,29451.0,247.63,247.98,247.59,247.7,29451.0
2025-06-02 14:00:00,247.7,248.1,247.7,247.97,21367.0,247.7,248.1,247.7,247.97,21367.0
2025-06-02 14:10:00,247.97,248.81,247.96,248.5,15965.0,247.97,248.81,247.96,248.5,15965.0
2025-06-02 14:20:00,248.49,248.77,248.37,248.49,8306.0,248.49,248.77,248.37,248.49,8306.0
2025-06-02 14:30:00,248.49,248.54,248.21,248.26,6466.0,248.49,248.54,248.21,248.26,6466.0
2025-06-02 14:40:00,248.26,248.66,248.25,248.45,10108.0,248.26,248.66,248.25,248.45,10108.0
2025-06-02 14:50:00,248.5,248.84,248.49,248.84,7848.0,248.5,248.84,248.49,248.84,7848.0
2025-06-02 15:00:00,248.78,248.92,248.77,248.87,14950.0,248.78,248.92,248.77,248.87,14950.0
2025-06-02 15:10:00,248.81,248.94,248.81,248.94,4779.0,248.81,248.94,248.81,248.94,4779.0
2025-06-02 15:20:00,248.94,249.16,248.94,249.06,8903.0,248.94,249.16,248.94,249.06,8903.0
2025-06-02 15:30:00,249.03,249.09,248.95,249.06,14470.0,249.03,249.09,248.95,249.06,14470.0
2025-06-02 15:40:00,249.02,249.08,248.67,248.87,41554.0,249.02,249.08,248.67,248.87,41554.0
2025-06-02 15:50:00,248.94,249.48,248.87,249.13,113572.0,248.94,249.48,248.87,249.13,113572.0
2025-06-03 09:30:00,248.82,250.23,248.79,249.11,22626.0,248.82,250.23,248.79,249.11,22626.0
2025-06-03 09:40:00,249.13,250.02,248.96,249.88,25271.0,249.13,250.02,248.96,249.88,25271.0
2025-06-03 09:50:00,249.8,250.3,249.23,249.41,12551.0,249.8,250.3,249.23,249.41,12551.0
2025-06-03 10:00:00,249.57,250.47,249.46,250.43,18555.0,249.57,250.47,249.46,250.43,18555.0
2025-06-03 10:10:00,250.38,250.75,250.07,250.75,8415.0,250.38,250.75,250.07,250.75,8415.0
2025-06-03 10:20:00,250.75,251.53,250.64,251.51,16068.0,250.75,251.53,250.64,251.51,16068.0
2025-06-03 10:30:00,251.42,251.89,251.21,251.24,33170.0,251.42,251.89,251.21,251.24,33170.0
2025-06-03 10:40:00,251.3,251.88,251.19,251.88,16232.0,251.3,251.88,251.19,251.88,16232.0
2025-06-03 10:50:00,251.88,251.88,251.15,251.45,17397.0,251.88,251.88,251.15,251.45,17397.0
2025-06-03 11:00:00,251.51,252.38,251.49,252.02,24777.0,251.51,252.38,251.49,252.02,24777.0
2025-06-03 11:10:00,252.05,252.38,251.95,252.33,26165.0,252.05,252.38,251.95,252.33,26165.0
2025-06-03 11:20:00,252.38,252.79,252.09,252.23,22213.0,252.38,252.79,252.09,252.23,22213.0
2025-06-03 11:30:00,252.19,252.53,252.19,252.42,4582.0,252.19,252.53,252.19,252.42,4582.0
2025-06-03 11:40:00,252.45,252.58,252.3,252.51,11694.0,252.45,252.58,252.3,252.51,11694.0
2025-06-03 11:50:00,252.46,252.71,252.3,252.64,18976.0,252.46,252.71,252.3,252.64,18976.0
2025-06-03 12:00:00,252.66,252.66,251.95,252.02,15825.0,252.66,252.66,251.95,252.02,15825.0
2025-06-03 12:10:00,252.03,252.21,251.86,252.12,7596.0,252.03,252.21,251.86,252.12,7596.0
2025-06-03 12:20:00,252.09,252.14,251.75,252.06,7847.0,252.09,252.14,251.75,252.06,7847.0
2025-06-03 12:30:00,252.07,252.2,251.86,251.86,8054.0,252.07,252.2,251.86,251.86,8054.0
2025-06-03 12:40:00,251.86,252.06,251.79,251.91,5740.0,251.86,252.06,251.79,251.91,5740.0
2025-06-03 12:50:00,251.94,252.25,251.94,252.21,8673.0,251.94,252.25,251.94,252.21,8673.0
2025-06-03 13:00:00,252.24,252.25,252.02,252.18,10002.0,252.24,252.25,252.02,252.18,10002.0
2025-06-03 13:10:00,252.28,252.64,252.28,252.51,7317.0,252.28,252.64,252.28,252.51,7317.0
2025-06-03 13:20:00,252.54,252.62,252.45,252.54,4516.0,252.54,252.62,252.45,252.54,4516.0
2025-06-03 13:30:00,252.56,252.73,252.41,252.73,7477.0,252.56,252.73,252.41,252.73,7477.0
2025-06-03 13:40:00,252.7,252.74,252.55,252.66,6281.0,252.7,252.74,252.55,252.66,6281.0
2025-06-03 13:50:00,252.56,252.58,252.16,252.24,8737.0,252.56,252.58,252.16,252.24,8737.0
2025-06-03 14:00:00,252.24,252.4,251.84,252.4,14917.0,252.24,252.4,251.84,252.4,14917.0
2025-06-03 14:10:00,252.34,252.47,252.2,252.4,12173.0,252.34,252.47,252.2,252.4,12173.0
2025-06-03 14:20:00,252.46,252.79,252.46,252.73,10628.0,252.46,252.79,252.46,252.73,10628.0
2025-06-03 14:30:00,252.73,252.73,252.55,252.58,9972.0,252.73,252.73,252.55,252.58,9972.0
2025-06-03 14:40:00,252.61,252.64,252.06,252.12,9185.0,252.61,252.64,252.06,252.12,9185.0
2025-06-03 14:50:00,252.17,252.22,251.81,251.83,17462.0,252.17,252.22,251.81,251.83,17462.0
2025-06-03 15:00:00,251.89,251.96,251.73,251.84,13589.0,251.89,251.96,251.73,251.84,13589.0
2025-06-03 15:10:00,251.79,251.84,251.47,251.63,11665.0,251.79,251.84,251.47,251.63,11665.0
2025-06-03 15:20:00,251.59,251.64,251.27,251.34,13612.0,251.59,251.64,251.27,251.34,13612.0
2025-06-03 15:30:00,251.33,251.48,251.27,251.39,19421.0,251.33,251.48,251.27,251.39,19421.0
2025-06-03 15:40:00,251.38,251.39,250.85,250.94,21763.0,251.38,251.39,250.85,250.94,21763.0
2025-06-03 15:50:00,250.87,251.41,250.7,251.11,119220.0,250.87,251.41,250.7,251.11,119220.0
2025-06-04 09:30:00,251.12,251.95,250.96,250.99,12727.0,251.12,251.95,250.96,250.99,12727.0
2025-06-04 09:40:00,251.41,251.69,251.23,251.65,11181.0,251.41,251.69,251.23,251.65,11181.0
2025-06-04 09:50:00,251.65,251.98,251.26,251.98,9482.0,251.65,251.98,251.26,251.98,9482.0
2025-06-04 10:00:00,251.78,252.03,250.96,251.32,20861.0,251.78,252.03,250.96,251.32,20861.0
2025-06-04 10:10:00,251.26,251.58,251.1,251.53,3669.0,251.26,251.58,251.1,251.53,3669.0
2025-06-04 10:20:00,251.55,251.81,251.34,251.74,4673.0,251.55,251.81,251.34,251.74,4673.0
2025-06-04 10:30:00,251.83,252.04,251.74,251.76,9007.0,251.83,252.04,251.74,251.76,9007.0
2025-06-04 10:40:00,251.67,251.72,251.04,251.45,6334.0,251.67,251.72,251.04,251.45,6334.0
2025-06-04 10:50:00,251.27,251.63,251.03,251.58,3112.0,251.27,251.63,251.03,251.58,3112.0
2025-06-04 11:00:00,251.46,252.13,251.46,252.05,13549.0,251.46,252.13,251.46,252.05,13549.0
2025-06-04 11:10:00,251.87,252.03,251.5,252.03,6192.0,251.87,252.03,251.5,252.03,6192.0
2025-06-04 11:20:00,251.97,251.97,251.44,251.46,7312.0,251.97,251.97,251.44,251.46,7312.0
2025-06-04 11:30:00,251.36,251.68,251.36,251.42,6751.0,251.36,251.68,251.36,251.42,6751.0
2025-06-04 11:40:00,251.43,251.61,251.33,251.55,10529.0,251.43,251.61,251.33,251.55,10529.0
2025-06-04 11:50:00,251.67,251.7,250.84,250.84,6096.0,251.67,251.7,250.84,250.84,6096.0
2025-06-04 12:00:00,250.85,250.85,250.22,250.37,6016.0,250.85,250.85,250.22,250.37,6016.0
2025-06-04 12:10:00,250.34,250.34,249.75,249.87,6103.0,250.34,250.34,249.75,249.87,6103.0
2025-06-04 12:20:00,249.77,249.89,249.24,249.29,8629.0,249.77,249.89,249.24,249.29,8629.0
2025-06-04 12:30:00,249.24,249.56,249.23,249.35,7490.0,249.24,249.56,249.23,249.35,7490.0
2025-06-04 12:40:00,249.26,249.67,249.26,249.6,18678.0,249.26,249.67,249.26,249.6,18678.0
2025-06-04 12:50:00,249.55,250.13,249.53,250.07,28395.0,249.55,250.13,249.53,250.07,28395.0
2025-06-04 13:00:00,249.98,250.32,249.92,250.24,21773.0,249.98,250.32,249.92,250.24,21773.0
2025-06-04 13:10:00,250.3,250.43,250.25,250.42,8393.0,250.3,250.43,250.25,250.42,8393.0
2025-06-04 13:20:00,250.42,250.74,250.32,250.68,28330.0,250.42,250.74,250.32,250.68,28330.0
2025-06-04 13:30:00,250.69,250.72,250.5,250.58,11228.0,250.69,250.72,250.5,250.58,11228.0
2025-06-04 13:40:00,250.53,250.53,250.26,250.51,14394.0,250.53,250.53,250.26,250.51,14394.0
2025-06-04 13:50:00,250.59,251.1,250.55,251.04,22350.0,250.59,251.1,250.55,251.04,22350.0
2025-06-04 14:00:00,251.04,251.29,251.03,251.19,7413.0,251.04,251.29,251.03,251.19,7413.0
2025-06-04 14:10:00,251.21,251.21,251.0,251.1,9498.0,251.21,251.21,251.0,251.1,9498.0
2025-06-04 14:20:00,251.11,251.23,250.97,251.02,11884.0,251.11,251.23,250.97,251.02,11884.0
2025-06-04 14:30:00,251.02,251.08,250.61,250.61,10689.0,251.02,251.08,250.61,250.61,10689.0
2025-06-04 14:40:00,250.61,250.67,250.33,250.38,9261.0,250.61,250.67,250.33,250.38,9261.0
2025-06-04 14:50:00,250.32,250.48,250.3,250.39,9193.0,250.32,250.48,250.3,250.39,9193.0
2025-06-04 15:00:00,250.38,250.44,250.16,250.16,11555.0,250.38,250.44,250.16,250.16,11555.0
2025-06-04 15:10:00,250.16,250.28,250.01,250.1,13603.0,250.16,250.28,250.01,250.1,13603.0
2025-06-04 15:20:00,250.11,250.29,250.03,250.19,25893.0,250.11,250.29,250.03,250.19,25893.0
2025-06-04 15:30:00,250.18,250.36,249.74,249.74,12658.0,250.18,250.36,249.74,249.74,12658.0
2025-06-04 15:40:00,249.74,250.07,249.63,249.84,16169.0,249.74,250.07,249.63,249.84,16169.0
2025-06-04 15:50:00,249.78,249.86,249.3,249.44,124617.0,249.78,249.86,249.3,249.44,124617.0
2025-06-05 09:30:00,249.0,249.57,248.76,248.76,9214.0,249.0,249.57,248.76,248.76,9214.0
2025-06-05 09:40:00,248.74,249.66,248.59,248.98,7264.0,248.74,249.66,248.59,248.98,7264.0
2025-06-05 09:50:00,248.91,249.14,248.53,248.55,12284.0,248.91,249.14,248.53,248.55,12284.0
2025-06-05 10:00:00,248.55,249.53,248.55,248.64,5556.0,248.55,249.53,248.55,248.64,5556.0
2025-06-05 10:10:00,248.74,249.23,248.73,248.93,11842.0,248.74,249.23,248.73,248.93,11842.0
2025-06-05 10:20:00,249.05,249.74,249.05,249.17,10938.0,249.05,249.74,249.05,249.17,10938.0
2025-06-05 10:30:00,249.17,249.27,248.18,248.73,8272.0,249.17,249.27,248.18,248.73,8272.0
2025-06-05 10:40:00,248.72,249.61,248.66,249.1,4321.0,248.72,249.61,248.66,249.1,4321.0
2025-06-05 10:50:00,249.06,249.08,248.85,249.0,2197.0,249.06,249.08,248.85,249.0,2197.0
2025-06-05 11:00:00,249.18,249.34,248.79,249.04,5917.0,249.18,249.34,248.79,249.04,5917.0
2025-06-05 11:10:00,249.06,249.75,249.06,249.66,4619.0,249.06,249.75,249.06,249.66,4619.0
2025-06-05 11:20:00,249.63,250.08,249.57,250.02,17748.0,249.63,250.08,249.57,250.02,17748.0
2025-06-05 11:30:00,250.09,250.41,249.97,250.39,5051.0,250.09,250.41,249.97,250.39,5051.0
2025-06-05 11:40:00,250.44,250.44,250.03,250.04,11995.0,250.44,250.44,250.03,250.04,11995.0
2025-06-05 11:50:00,250.09,250.47,250.03,250.35,8639.0,250.09,250.47,250.03,250.35,8639.0
2025-06-05 12:00:00,250.34,250.58,250.21,250.3,7205.0,250.34,250.58,250.21,250.3,7205.0
2025-06-05 12:10:00,250.34,250.67,250.22,250.42,6469.0,250.34,250.67,250.22,250.42,6469.0
2025-06-05 12:20:00,250.43,250.64,250.36,250.64,3072.0,250.43,250.64,250.36,250.64,3072.0
2025-06-05 12:30:00,250.62,250.62,250.19,250.3,11191.0,250.62,250.62,250.19,250.3,11191.0
2025-06-05 12:40:00,250.32,250.42,249.41,249.59,4924.0,250.32,250.42,249.41,249.59,4924.0
2025-06-05 12:50:00,249.43,249.78,249.4,249.51,7908.0,249.43,249.78,249.4,249.51,7908.0
2025-06-05 13:00:00,249.52,250.22,249.4,250.22,2695.0,249.52,250.22,249.4,250.22,2695.0
2025-06-05 13:10:00,250.33,250.62,250.25,250.44,4428.0,250.33,250.62,250.25,250.44,4428.0
2025-06-05 13:20:00,250.49,250.66,250.49,250.57,4423.0,250.49,250.66,250.49,250.57,4423.0
2025-06-05 13:30:00,250.54,250.84,250.54,250.82,4723.0,250.54,250.84,250.54,250.82,4723.0
2025-06-05 13:40:00,250.84,250.91,250.44,250.49,12766.0,250.84,250.91,250.44,250.49,12766.0
2025-06-05 13:50:00,250.54,250.58,250.18,250.26,6337.0,250.54,250.58,250.18,250.26,6337.0
2025-06-05 14:00:00,250.28,250.38,249.87,249.94,7612.0,250.28,250.38,249.87,249.94,7612.0
2025-06-05 14:10:00,249.91,250.1,249.25,249.62,8466.0,249.91,250.1,249.25,249.62,8466.0
2025-06-05 14:20:00,249.61,249.95,249.57,249.93,6145.0,249.61,249.95,249.57,249.93,6145.0
2025-06-05 14:30:00,249.86,249.98,249.21,249.44,25424.0,249.86,249.98,249.21,249.44,25424.0
2025-06-05 14:40:00,249.44,249.56,249.23,249.24,22795.0,249.44,249.56,249.23,249.24,22795.0
2025-06-05 14:50:00,249.29,249.56,249.28,249.49,12716.0,249.29,249.56,249.28,249.49,12716.0
2025-06-05 15:00:00,249.52,249.58,249.14,249.15,9139.0,249.52,249.58,249.14,249.15,9139.0
2025-06-05 15:10:00,249.24,249.24,247.54,247.58,14374.0,249.24,249.24,247.54,247.58,14374.0
2025-06-05 15:20:00,247.58,248.2,247.27,248.09,17228.0,247.58,248.2,247.27,248.09,17228.0
2025-06-05 15:30:00,248.16,249.17,248.09,249.01,16926.0,248.16,249.17,248.09,249.01,16926.0
2025-06-05 15:40:00,248.92,249.15,248.8,249.09,8883.0,248.92,249.15,248.8,249.09,8883.0
2025-06-05 15:50:00,248.96,249.07,248.2,248.46,63643.0,248.96,249.07,248.2,248.46,63643.0
2025-06-06 09:30:00,250.98,251.15,249.51,249.83,22334.0,250.98,251.15,249.51,249.83,22334.0
2025-06-06 09:40:00,250.24,251.22,250.1,251.03,8039.0,250.24,251.22,250.1,251.03,8039.0
2025-06-06 09:50:00,251.0,251.11,250.55,250.95,12734.0,251.0,251.11,250.55,250.95,12734.0
2025-06-06 10:00:00,250.95,250.95,250.23,250.26,17896.0,250.95,250.95,250.23,250.26,17896.0
2025-06-06 10:10:00,250.31,250.31,249.6,249.62,11282.0,250.31,250.31,249.6,249.62,11282.0
2025-06-06 10:20:00,249.64,250.41,249.64,250.41,47697.0,249.64,250.41,249.64,250.41,47697.0
2025-06-06 10:30:00,250.34,250.72,250.3,250.58,16366.0,250.34,250.72,250.3,250.58,16366.0
2025-06-06 10:40:00,250.58,251.2,250.46,251.18,50896.0,250.58,251.2,250.46,251.18,50896.0
2025-06-06 10:50:00,251.21,251.35,251.03,251.34,10277.0,251.21,251.35,251.03,251.34,10277.0
2025-06-06 11:00:00,251.23,251.47,251.02,251.44,36112.0,251.23,251.47,251.02,251.44,36112.0
2025-06-06 11:10:00,251.43,251.69,250.88,251.34,62426.0,251.43,251.69,250.88,251.34,62426.0
2025-06-06 11:20:00,251.19,251.94,251.04,251.67,17193.0,251.19,251.94,251.04,251.67,17193.0
2025-06-06 11:30:00,251.75,252.0,251.57,251.71,33225.0,251.75,252.0,251.57,251.71,33225.0
2025-06-06 11:40:00,251.52,252.05,251.52,252.04,24169.0,251.52,252.05,251.52,252.04,24169.0
2025-06-06 11:50:00,252.1,252.13,251.87,252.13,6247.0,252.1,252.13,251.87,252.13,6247.0
2025-06-06 12:00:00,252.02,252.39,252.0,252.3,4886.0,252.02,252.39,252.0,252.3,4886.0
2025-06-06 12:10:00,252.3,252.4,252.18,252.28,6628.0,252.3,252.4,252.18,252.28,6628.0
2025-06-06 12:20:00,252.27,252.27,251.43,251.62,29938.0,252.27,252.27,251.43,251.62,29938.0
2025-06-06 12:30:00,251.59,251.72,251.55,251.59,2716.0,251.59,251.72,251.55,251.59,2716.0
2025-06-06 12:40:00,251.59,251.73,251.22,251.54,11691.0,251.59,251.73,251.22,251.54,11691.0
2025-06-06 12:50:00,251.62,251.62,251.24,251.35,17073.0,251.62,251.62,251.24,251.35,17073.0
2025-06-06 13:00:00,251.32,251.5,251.22,251.22,9087.0,251.32,251.5,251.22,251.22,9087.0
2025-06-06 13:10:00,251.22,251.42,251.08,251.42,20404.0,251.22,251.42,251.08,251.42,20404.0
2025-06-06 13:20:00,251.56,251.68,251.47,251.6,1992.0,251.56,251.68,251.47,251.6,1992.0
2025-06-06 13:30:00,251.59,251.79,251.53,251.73,8192.0,251.59,251.79,251.53,251.73,8192.0
2025-06-06 13:40:00,251.68,251.8,251.61,251.61,4499.0,251.68,251.8,251.61,251.61,4499.0
2025-06-06 13:50:00,251.76,251.89,251.72,251.8,7787.0,251.76,251.89,251.72,251.8,7787.0
2025-06-06 14:00:00,251.8,252.32,251.79,252.29,24116.0,251.8,252.32,251.79,252.29,24116.0
2025-06-06 14:10:00,252.23,252.59,252.15,252.59,20941.0,252.23,252.59,252.15,252.59,20941.0
2025-06-06 14:20:00,252.66,252.71,252.25,252.27,21609.0,252.66,252.71,252.25,252.27,21609.0
2025-06-06 14:30:00,252.35,252.52,252.22,252.22,11679.0,252.35,252.52,252.22,252.22,11679.0
2025-06-06 14:40:00,252.22,252.22,252.04,252.16,4752.0,252.22,252.22,252.04,252.16,4752.0
2025-06-06 14:50:00,252.15,252.41,252.13,252.36,16350.0,252.15,252.41,252.13,252.36,16350.0
2025-06-06 15:00:00,252.33,252.55,252.2,252.47,22356.0,252.33,252.55,252.2,252.47,22356.0
2025-06-06 15:10:00,252.46,252.56,252.31,252.52,8627.0,252.46,252.56,252.31,252.52,8627.0
2025-06-06 15:20:00,252.51,252.87,252.46,252.87,17550.0,252.51,252.87,252.46,252.87,17550.0
2025-06-06 15:30:00,252.84,253.18,252.77,252.92,26821.0,252.84,253.18,252.77,252.92,26821.0
2025-06-06 15:40:00,252.87,252.9,252.53,252.6,33530.0,252.87,252.9,252.53,252.6,33530.0
2025-06-06 15:50:00,252.64,253.32,252.56,252.76,136944.0,252.64,253.32,252.56,252.76,136944.0
2025-06-09 09:30:00,252.82,253.33,252.06,252.68,13483.0,252.82,253.33,252.06,252.68,13483.0
2025-06-09 09:40:00,252.84,254.12,252.84,253.11,6142.0,252.84,254.12,252.84,253.11,6142.0
2025-06-09 09:50:00,252.98,253.24,252.24,252.24,6990.0,252.98,253.24,252.24,252.24,6990.0
2025-06-09 10:00:00,252.34,252.6,251.32,252.21,15470.0,252.34,252.6,251.32,252.21,15470.0
2025-06-09 10:10:00,252.28,252.33,251.78,251.98,8206.0,252.28,252.33,251.78,251.98,8206.0
2025-06-09 10:20:00,251.99,252.85,251.98,252.67,3213.0,251.99,252.85,251.98,252.67,3213.0
2025-06-09 10:30:00,252.73,252.85,251.92,251.92,4920.0,252.73,252.85,251.92,251.92,4920.0
2025-06-09 10:40:00,252.08,252.16,251.71,251.89,7493.0,252.08,252.16,251.71,251.89,7493.0
2025-06-09 10:50:00,251.89,252.08,251.61,252.06,6212.0,251.89,252.08,251.61,252.06,6212.0
2025-06-09 11:00:00,252.11,252.27,251.49,251.59,13090.0,252.11,252.27,251.49,251.59,13090.0
2025-06-09 11:10:00,251.52,251.73,251.28,251.53,7016.0,251.52,251.73,251.28,251.53,7016.0
2025-06-09 11:20:00,251.54,251.67,251.38,251.64,8946.0,251.54,251.67,251.38,251.64,8946.0
2025-06-09 11:30:00,251.72,252.2,251.67,252.19,8998.0,251.72,252.2,251.67,252.19,8998.0
2025-06-09 11:40:00,252.21,252.42,252.21,252.31,1824.0,252.21,252.42,252.21,252.31,1824.0
2025-06-09 11:50:00,252.35,252.37,252.16,252.33,2557.0,252.35,252.37,252.16,252.33,2557.0
2025-06-09 12:00:00,252.29,252.46,252.25,252.35,2931.0,252.29,252.46,252.25,252.35,2931.0
2025-06-09 12:10:00,252.34,252.58,252.3,252.45,8149.0,252.34,252.58,252.3,252.45,8149.0
2025-06-09 12:20:00,252.58,252.58,252.17,252.32,4144.0,252.58,252.58,252.17,252.32,4144.0
2025-06-09 12:30:00,252.28,252.62,252.28,252.51,1537.0,252.28,252.62,252.28,252.51,1537.0
2025-06-09 12:40:00,252.63,252.75,252.56,252.64,4548.0,252.63,252.75,252.56,252.64,4548.0
2025-06-09 12:50:00,252.63,252.86,252.43,252.43,4599.0,252.63,252.86,252.43,252.43,4599.0
2025-06-09 13:00:00,252.4,252.75,252.39,252.52,3852.0,252.4,252.75,252.39,252.52,3852.0
2025-06-09 13:10:00,252.53,252.78,252.52,252.73,1500.0,252.53,252.78,252.52,252.73,1500.0
2025-06-09 13:20:00,252.73,253.0,252.73,252.86,2176.0,252.73,253.0,252.73,252.86,2176.0
2025-06-09 13:30:00,252.9,253.07,252.9,252.98,3445.0,252.9,253.07,252.9,252.98,3445.0
2025-06-09 13:40:00,252.92,253.23,252.86,253.19,2341.0,252.92,253.23,252.86,253.19,2341.0
2025-06-09 13:50:00,253.16,253.41,253.11,253.11,28680.0,253.16,253.41,253.11,253.11,28680.0
2025-06-09 14:00:00,253.11,253.52,253.11,253.44,4486.0,253.11,253.52,253.11,253.44,4486.0
2025-06-09 14:10:00,253.51,253.61,253.4,253.49,2701.0,253.51,253.61,253.4,253.49,2701.0
2025-06-09 14:20:00,253.48,253.57,253.35,253.36,10297.0,253.48,253.57,253.35,253.36,10297.0
2025-06-09 14:30:00,253.49,253.54,253.11,253.12,9605.0,253.49,253.54,253.11,253.12,9605.0
2025-06-09 14:40:00,253.17,253.2,252.64,252.79,22852.0,253.17,253.2,252.64,252.79,22852.0
2025-06-09 14:50:00,252.8,252.88,252.5,252.51,13482.0,252.8,252.88,252.5,252.51,13482.0
2025-06-09 15:00:00,252.51,252.7,252.4,252.61,17291.0,252.51,252.7,252.4,252.61,17291.0
2025-06-09 15:10:00,252.52,252.75,252.23,252.38,12728.0,252.52,252.75,252.23,252.38,12728.0
2025-06-09 15:20:00,252.44,252.55,252.37,252.46,8019.0,252.44,252.55,252.37,252.46,8019.0
2025-06-09 15:30:00,252.52,252.63,252.33,252.39,24057.0,252.52,252.63,252.33,252.39,24057.0
2025-06-09 15:40:00,252.31,252.31,251.84,252.14,27554.0,252.31,252.31,251.84,252.14,27554.0
2025-06-09 15:50:00,252.28,252.43,251.93,251.96,96639.0,252.28,252.43,251.93,251.96,96639.0
2025-06-10 09:30:00,252.53,252.7,251.58,251.92,36457.0,252.53,252.7,251.58,251.92,36457.0
2025-06-10 09:40:00,251.96,253.22,251.92,252.8,15883.0,251.96,253.22,251.92,252.8,15883.0
2025-06-10 09:50:00,252.8,253.42,252.09,252.23,16109.0,252.8,253.42,252.09,252.23,16109.0
2025-06-10 10:00:00,252.28,252.52,251.55,251.62,9684.0,252.28,252.52,251.55,251.62,9684.0
2025-06-10 10:10:00,251.62,252.52,251.55,252.29,9891.0,251.62,252.52,251.55,252.29,9891.0
2025-06-10 10:20:00,252.28,252.92,252.07,252.92,6480.0,252.28,252.92,252.07,252.92,6480.0
2025-06-10 10:30:00,252.83,252.93,252.1,252.29,8591.0,252.83,252.93,252.1,252.29,8591.0
2025-06-10 10:40:00,252.13,253.01,252.11,252.93,8847.0,252.13,253.01,252.11,252.93,8847.0
2025-06-10 10:50:00,252.87,252.94,252.59,252.84,13549.0,252.87,252.94,252.59,252.84,13549.0
2025-06-10 11:00:00,252.84,253.12,252.63,252.84,19648.0,252.84,253.12,252.63,252.84,19648.0
2025-06-10 11:10:00,252.69,253.46,252.69,253.29,6847.0,252.69,253.46,252.69,253.29,6847.0
2025-06-10 11:20:00,253.28,253.53,253.08,253.53,12263.0,253.28,253.53,253.08,253.53,12263.0
2025-06-10 11:30:00,253.4,253.4,252.36,253.11,17379.0,253.4,253.4,252.36,253.11,17379.0
2025-06-10 11:40:00,253.1,253.38,253.06,253.15,9378.0,253.1,253.38,253.06,253.15,9378.0
2025-06-10 11:50:00,253.25,253.45,253.18,253.38,11243.0,253.25,253.45,253.18,253.38,11243.0
2025-06-10 12:00:00,253.36,253.78,253.3,253.57,8434.0,253.36,253.78,253.3,253.57,8434.0
2025-06-10 12:10:00,253.74,253.77,253.48,253.5,4196.0,253.74,253.77,253.48,253.5,4196.0
2025-06-10 12:20:00,253.48,253.62,253.39,253.51,3566.0,253.48,253.62,253.39,253.51,3566.0
2025-06-10 12:30:00,253.51,253.93,253.51,253.9,3346.0,253.51,253.93,253.51,253.9,3346.0
2025-06-10 12:40:00,253.78,253.78,253.42,253.48,11476.0,253.78,253.78,253.42,253.48,11476.0
2025-06-10 12:50:00,253.42,253.61,253.38,253.51,6149.0,253.42,253.61,253.38,253.51,6149.0
2025-06-10 13:00:00,253.44,253.54,253.23,253.53,6311.0,253.44,253.54,253.23,253.53,6311.0
2025-06-10 13:10:00,253.45,253.75,253.45,253.48,6312.0,253.45,253.75,253.45,253.48,6312.0
2025-06-10 13:20:00,253.58,253.73,253.3,253.42,7150.0,253.58,253.73,253.3,253.42,7150.0
2025-06-10 13:30:00,253.42,253.42,253.06,253.32,8485.0,253.42,253.42,253.06,253.32,8485.0
2025-06-10 13:40:00,253.2,253.21,252.69,252.69,7796.0,253.2,253.21,252.69,252.69,7796.0
2025-06-10 13:50:00,252.75,253.03,252.69,252.8,11239.0,252.75,253.03,252.69,252.8,11239.0
2025-06-10 14:00:00,252.79,252.87,252.33,252.79,9989.0,252.79,252.87,252.33,252.79,9989.0
2025-06-10 14:10:00,252.82,252.96,252.52,252.67,6664.0,252.82,252.96,252.52,252.67,6664.0
2025-06-10 14:20:00,252.63,252.69,251.98,252.0,7326.0,252.63,252.69,251.98,252.0,7326.0
2025-06-10 14:30:00,252.06,252.17,251.79,252.08,8135.0,252.06,252.17,251.79,252.08,8135.0
2025-06-10 14:40:00,252.17,252.21,251.94,252.17,8490.0,252.17,252.21,251.94,252.17,8490.0
2025-06-10 14:50:00,252.12,252.55,252.01,252.42,10607.0,252.12,252.55,252.01,252.42,10607.0
2025-06-10 15:00:00,252.42,252.89,252.41,252.83,8337.0,252.42,252.89,252.41,252.83,8337.0
2025-06-10 15:10:00,252.83,252.94,252.4,252.61,26364.0,252.83,252.94,252.4,252.61,26364.0
2025-06-10 15:20:00,252.66,253.16,252.65,253.05,34348.0,252.66,253.16,252.65,253.05,34348.0
2025-06-10 15:30:00,253.05,253.19,252.9,253.12,22528.0,253.05,253.19,252.9,253.12,22528.0
2025-06-10 15:40:00,253.1,253.19,252.48,252.52,39985.0,253.1,253.19,252.48,252.52,39985.0
2025-06-10 15:50:00,252.56,253.94,252.49,253.53,187761.0,252.56,253.94,252.49,253.53,187761.0
2025-06-11 09:30:00,254.32,254.32,252.8,253.65,28069.0,254.32,254.32,252.8,253.65,28069.0
2025-06-11 09:40:00,253.58,254.8,253.57,254.8,11109.0,253.58,254.8,253.57,254.8,11109.0
2025-06-11 09:50:00,254.66,255.13,254.38,254.97,7870.0,254.66,255.13,254.38,254.97,7870.0
2025-06-11 10:00:00,255.13,255.48,254.77,255.32,8736.0,255.13,255.48,254.77,255.32,8736.0
2025-06-11 10:10:00,255.3,255.72,254.96,255.71,14022.0,255.3,255.72,254.96,255.71,14022.0
2025-06-11 10:20:00,255.67,256.66,255.67,256.39,13063.0,255.67,256.66,255.67,256.39,13063.0
2025-06-11 10:30:00,256.32,256.42,256.11,256.17,7544.0,256.32,256.42,256.11,256.17,7544.0
2025-06-11 10:40:00,256.07,256.19,255.81,256.19,6914.0,256.07,256.19,255.81,256.19,6914.0
2025-06-11 10:50:00,256.12,256.37,255.67,255.67,9470.0,256.12,256.37,255.67,255.67,9470.0
2025-06-11 11:00:00,255.74,256.06,255.48,255.48,12096.0,255.74,256.06,255.48,255.48,12096.0
2025-06-11 11:10:00,255.45,255.87,255.44,255.53,10645.0,255.45,255.87,255.44,255.53,10645.0
2025-06-11 11:20:00,255.54,255.75,255.37,255.37,9043.0,255.54,255.75,255.37,255.37,9043.0
2025-06-11 11:30:00,255.46,255.49,255.27,255.28,7847.0,255.46,255.49,255.27,255.28,7847.0
2025-06-11 11:40:00,255.27,255.47,255.05,255.25,12297.0,255.27,255.47,255.05,255.25,12297.0
2025-06-11 11:50:00,255.24,255.44,255.09,255.36,10106.0,255.24,255.44,255.09,255.36,10106.0
2025-06-11 12:00:00,255.23,255.28,254.67,254.99,16717.0,255.23,255.28,254.67,254.99,16717.0
2025-06-11 12:10:00,255.06,255.1,254.45,254.45,12615.0,255.06,255.1,254.45,254.45,12615.0
2025-06-11 12:20:00,254.43,254.94,254.43,254.89,7155.0,254.43,254.94,254.43,254.89,7155.0
2025-06-11 12:30:00,254.96,255.07,254.64,254.64,15891.0,254.96,255.07,254.64,254.64,15891.0
2025-06-11 12:40:00,254.67,254.87,254.61,254.81,6565.0,254.67,254.87,254.61,254.81,6565.0
2025-06-11 12:50:00,254.83,254.83,254.53,254.64,4936.0,254.83,254.83,254.53,254.64,4936.0
2025-06-11 13:00:00,254.62,254.88,254.58,254.71,13318.0,254.62,254.88,254.58,254.71,13318.0
2025-06-11 13:10:00,254.75,254.75,254.24,254.31,13760.0,254.75,254.75,254.24,254.31,13760.0
2025-06-11 13:20:00,254.31,254.73,254.25,254.73,11220.0,254.31,254.73,254.25,254.73,11220.0
2025-06-11 13:30:00,254.74,255.07,254.72,254.93,49330.0,254.74,255.07,254.72,254.93,49330.0
2025-06-11 13:40:00,254.95,254.95,253.31,253.5,16919.0,254.95,254.95,253.31,253.5,16919.0
2025-06-11 13:50:00,253.53,253.83,253.48,253.5,5840.0,253.53,253.83,253.48,253.5,5840.0
2025-06-11 14:00:00,253.56,253.75,252.8,253.34,12053.0,253.56,253.75,252.8,253.34,12053.0
2025-06-11 14:10:00,253.18,253.42,252.53,252.63,32967.0,253.18,253.42,252.53,252.63,32967.0
2025-06-11 14:20:00,252.68,253.33,252.67,252.89,11427.0,252.68,253.33,252.67,252.89,11427.0
2025-06-11 14:30:00,252.74,253.76,252.64,253.65,19705.0,252.74,253.76,252.64,253.65,19705.0
2025-06-11 14:40:00,253.65,253.9,253.37,253.79,14304.0,253.65,253.9,253.37,253.79,14304.0
2025-06-11 14:50:00,253.78,253.93,253.32,253.55,42820.0,253.78,253.93,253.32,253.55,42820.0
2025-06-11 15:00:00,253.59,253.71,253.22,253.65,21711.0,253.59,253.71,253.22,253.65,21711.0
2025-06-11 15:10:00,253.63,253.84,253.25,253.27,30402.0,253.63,253.84,253.25,253.27,30402.0
2025-06-11 15:20:00,253.3,253.57,252.91,252.91,32550.0,253.3,253.57,252.91,252.91,32550.0
2025-06-11 15:30:00,252.9,253.0,252.34,252.76,28364.0,252.9,253.0,252.34,252.76,28364.0
2025-06-11 15:40:00,252.84,253.13,252.74,252.82,32540.0,252.84,253.13,252.74,252.82,32540.0
2025-06-11 15:50:00,252.87,253.75,252.87,253.53,98193.0,252.87,253.75,252.87,253.53,98193.0
2025-06-12 09:30:00,251.9,252.63,250.83,251.27,57089.0,251.9,252.63,250.83,251.27,57089.0
2025-06-12 09:40:00,251.26,251.41,250.31,250.91,18801.0,251.26,251.41,250.31,250.91,18801.0
2025-06-12 09:50:00,251.21,252.06,250.99,251.57,11149.0,251.21,252.06,250.99,251.57,11149.0
2025-06-12 10:00:00,251.3,252.06,251.25,251.94,19899.0,251.3,252.06,251.25,251.94,19899.0
2025-06-12 10:10:00,251.94,252.69,251.62,252.54,11494.0,251.94,252.69,251.62,252.54,11494.0
2025-06-12 10:20:00,252.54,252.58,252.0,252.0,9396.0,252.54,252.58,252.0,252.0,9396.0
2025-06-12 10:30:00,252.2,252.75,252.2,252.7,12242.0,252.2,252.75,252.2,252.7,12242.0
2025-06-12 10:40:00,252.78,253.15,252.75,252.99,7074.0,252.78,253.15,252.75,252.99,7074.0
2025-06-12 10:50:00,253.11,253.12,252.11,252.25,10832.0,253.11,253.12,252.11,252.25,10832.0
2025-06-12 11:00:00,252.24,252.61,252.12,252.2,8886.0,252.24,252.61,252.12,252.2,8886.0
2025-06-12 11:10:00,252.12,252.28,252.02,252.14,13227.0,252.12,252.28,252.02,252.14,13227.0
2025-06-12 11:20:00,252.27,252.27,251.71,252.04,27727.0,252.27,252.27,251.71,252.04,27727.0
2025-06-12 11:30:00,252.04,252.08,251.52,251.59,13832.0,252.04,252.08,251.52,251.59,13832.0
2025-06-12 11:40:00,251.75,251.8,251.56,251.67,8719.0,251.75,251.8,251.56,251.67,8719.0
2025-06-12 11:50:00,251.67,251.78,251.4,251.4,39388.0,251.67,251.78,251.4,251.4,39388.0
2025-06-12 12:00:00,251.4,251.88,251.34,251.84,18928.0,251.4,251.88,251.34,251.84,18928.0
2025-06-12 12:10:00,251.84,252.24,251.83,252.03,7163.0,251.84,252.24,251.83,252.03,7163.0
2025-06-12 12:20:00,252.02,252.25,251.88,252.25,14978.0,252.02,252.25,251.88,252.25,14978.0
2025-06-12 12:30:00,252.22,252.66,252.09,252.65,22862.0,252.22,252.66,252.09,252.65,22862.0
2025-06-12 12:40:00,252.68,252.75,252.23,252.32,71421.0,252.68,252.75,252.23,252.32,71421.0
2025-06-12 12:50:00,252.3,252.3,252.02,252.12,14105.0,252.3,252.3,252.02,252.12,14105.0
2025-06-12 13:00:00,252.15,252.58,252.13,252.38,8518.0,252.15,252.58,252.13,252.38,8518.0
2025-06-12 13:10:00,252.46,252.54,252.39,252.4,3155.0,252.46,252.54,252.39,252.4,3155.0
2025-06-12 13:20:00,252.39,252.39,252.11,252.14,6731.0,252.39,252.39,252.11,252.14,6731.0
2025-06-12 13:30:00,252.23,252.5,252.17,252.27,4563.0,252.23,252.5,252.17,252.27,4563.0
2025-06-12 13:40:00,252.18,252.29,252.15,252.2,5378.0,252.18,252.29,252.15,252.2,5378.0
2025-06-12 13:50:00,252.27,252.6,252.27,252.5,15098.0,252.27,252.6,252.27,252.5,15098.0
2025-06-12 14:00:00,252.53,252.61,252.4,252.52,38999.0,252.53,252.61,252.4,252.52,38999.0
2025-06-12 14:10:00,252.48,252.63,252.46,252.55,6847.0,252.48,252.63,252.46,252.55,6847.0
2025-06-12 14:20:00,252.55,252.56,252.07,252.1,7538.0,252.55,252.56,252.07,252.1,7538.0
2025-06-12 14:30:00,252.12,252.25,251.95,252.17,4199.0,252.12,252.25,251.95,252.17,4199.0
2025-06-12 14:40:00,252.19,252.37,252.18,252.3,3577.0,252.19,252.37,252.18,252.3,3577.0
2025-06-12 14:50:00,252.26,252.29,252.09,252.26,12164.0,252.26,252.29,252.09,252.26,12164.0
2025-06-12 15:00:00,252.2,252.45,252.11,252.13,4806.0,252.2,252.45,252.11,252.13,4806.0
2025-06-12 15:10:00,252.19,252.19,251.93,252.05,10187.0,252.19,252.19,251.93,252.05,10187.0
2025-06-12 15:20:00,251.96,251.99,251.74,251.79,5207.0,251.96,251.99,251.74,251.79,5207.0
2025-06-12 15:30:00,251.73,251.82,251.27,251.28,11177.0,251.73,251.82,251.27,251.28,11177.0
2025-06-12 15:40:00,251.27,251.3,250.08,250.16,34929.0,251.27,251.3,250.08,250.16,34929.0
2025-06-12 15:50:00,250.2,250.56,249.5,250.56,150165.0,250.2,250.56,249.5,250.56,150165.0
2025-06-13 09:30:00,245.83,247.7,241.45,244.65,87310.0,245.83,247.7,241.45,244.65,87310.0
2025-06-13 09:40:00,244.65,248.03,244.65,247.46,158777.0,244.65,248.03,244.65,247.46,158777.0
2025-06-13 09:50:00,247.21,247.22,245.04,245.09,23133.0,247.21,247.22,245.04,245.09,23133.0
2025-06-13 10:00:00,245.61,245.94,244.77,245.83,30377.0,245.61,245.94,244.77,245.83,30377.0
2025-06-13 10:10:00,245.56,246.24,245.15,246.19,36683.0,245.56,246.24,245.15,246.19,36683.0
2025-06-13 10:20:00,246.17,246.35,245.7,245.7,27118.0,246.17,246.35,245.7,245.7,27118.0
2025-06-13 10:30:00,245.7,246.6,245.7,246.37,45512.0,245.7,246.6,245.7,246.37,45512.0
2025-06-13 10:40:00,246.45,246.98,246.41,246.59,13922.0,246.45,246.98,246.41,246.59,13922.0
2025-06-13 10:50:00,246.55,247.9,246.55,247.69,12215.0,246.55,247.9,246.55,247.69,12215.0
2025-06-13 11:00:00,247.66,248.03,247.62,247.92,11164.0,247.66,248.03,247.62,247.92,11164.0
2025-06-13 11:10:00,247.9,248.18,247.73,248.0,17766.0,247.9,248.18,247.73,248.0,17766.0
2025-06-13 11:20:00,248.0,248.33,247.87,248.07,16740.0,248.0,248.33,247.87,248.07,16740.0
2025-06-13 11:30:00,248.04,248.55,247.98,248.04,10167.0,248.04,248.55,247.98,248.04,10167.0
2025-06-13 11:40:00,248.08,248.58,247.84,248.56,11201.0,248.08,248.58,247.84,248.56,11201.0
2025-06-13 11:50:00,248.62,248.64,248.02,248.24,9321.0,248.62,248.64,248.02,248.24,9321.0
2025-06-13 12:00:00,248.34,248.34,247.95,248.1,13378.0,248.34,248.34,247.95,248.1,13378.0
2025-06-13 12:10:00,248.09,248.4,248.09,248.27,7096.0,248.09,248.4,248.09,248.27,7096.0
2025-06-13 12:20:00,248.27,248.31,247.61,247.62,8278.0,248.27,248.31,247.61,247.62,8278.0
2025-06-13 12:30:00,247.7,247.78,247.17,247.17,12274.0,247.7,247.78,247.17,247.17,12274.0
2025-06-13 12:40:00,247.17,247.18,246.74,246.79,8885.0,247.17,247.18,246.74,246.79,8885.0
2025-06-13 12:50:00,246.79,247.33,246.79,247.08,11145.0,246.79,247.33,246.79,247.08,11145.0
2025-06-13 13:00:00,247.08,247.12,246.53,246.53,7247.0,247.08,247.12,246.53,246.53,7247.0
2025-06-13 13:10:00,246.53,246.64,245.79,245.97,9860.0,246.53,246.64,245.79,245.97,9860.0
2025-06-13 13:20:00,246.13,246.38,245.81,245.84,13876.0,246.13,246.38,245.81,245.84,13876.0
2025-06-13 13:30:00,245.82,246.25,245.82,245.85,10472.0,245.82,246.25,245.82,245.85,10472.0
2025-06-13 13:40:00,245.85,245.94,245.44,245.5,13487.0,245.85,245.94,245.44,245.5,13487.0
2025-06-13 13:50:00,245.6,245.92,245.59,245.81,18679.0,245.6,245.92,245.59,245.81,18679.0
2025-06-13 14:00:00,245.89,245.93,245.09,245.19,20935.0,245.89,245.93,245.09,245.19,20935.0
2025-06-13 14:10:00,245.19,245.49,244.87,245.49,19287.0,245.19,245.49,244.87,245.49,19287.0
2025-06-13 14:20:00,245.48,245.48,244.47,244.48,16536.0,245.48,245.48,244.47,244.48,16536.0
2025-06-13 14:30:00,244.48,244.67,243.83,244.05,17678.0,244.48,244.67,243.83,244.05,17678.0
2025-06-13 14:40:00,244.0,244.44,243.96,244.28,19767.0,244.0,244.44,243.96,244.28,19767.0
2025-06-13 14:50:00,244.27,244.61,244.21,244.47,14439.0,244.27,244.61,244.21,244.47,14439.0
2025-06-13 15:00:00,244.49,244.6,243.84,244.11,14880.0,244.49,244.6,243.84,244.11,14880.0
2025-06-13 15:10:00,244.11,244.26,243.5,243.5,17001.0,244.11,244.26,243.5,243.5,17001.0
2025-06-13 15:20:00,243.5,243.69,243.2,243.2,24385.0,243.5,243.69,243.2,243.2,24385.0
2025-06-13 15:30:00,243.17,243.6,242.83,243.44,27775.0,243.17,243.6,242.83,243.44,27775.0
2025-06-13 15:40:00,243.44,243.65,242.96,243.44,44395.0,243.44,243.65,242.96,243.44,44395.0
2025-06-13 15:50:00,243.37,244.04,243.3,244.04,219492.0,243.37,244.04,243.3,244.04,219492.0
2025-06-16 09:30:00,246.7,247.71,246.12,246.56,33898.0,246.7,247.71,246.12,246.56,33898.0
2025-06-16 09:40:00,246.63,247.29,246.62,247.09,27624.0,246.63,247.29,246.62,247.09,27624.0
2025-06-16 09:50:00,247.29,248.0,246.99,247.67,19854.0,247.29,248.0,246.99,247.67,19854.0
2025-06-16 10:00:00,247.69,247.95,246.8,247.1,12824.0,247.69,247.95,246.8,247.1,12824.0
2025-06-16 10:10:00,247.24,248.64,247.2,248.34,19212.0,247.24,248.64,247.2,248.34,19212.0
2025-06-16 10:20:00,248.23,248.65,248.01,248.55,8518.0,248.23,248.65,248.01,248.55,8518.0
2025-06-16 10:30:00,248.66,248.81,248.49,248.7,7136.0,248.66,248.81,248.49,248.7,7136.0
2025-06-16 10:40:00,248.73,248.73,248.25,248.48,9401.0,248.73,248.73,248.25,248.48,9401.0
2025-06-16 10:50:00,248.58,248.68,248.05,248.19,10175.0,248.58,248.68,248.05,248.19,10175.0
2025-06-16 11:00:00,248.19,248.44,248.07,248.14,27377.0,248.19,248.44,248.07,248.14,27377.0
2025-06-16 11:10:00,248.14,248.42,247.64,247.92,14567.0,248.14,248.42,247.64,247.92,14567.0
2025-06-16 11:20:00,247.75,248.08,247.67,247.75,9795.0,247.75,248.08,247.67,247.75,9795.0
2025-06-16 11:30:00,247.87,248.04,247.24,248.04,15182.0,247.87,248.04,247.24,248.04,15182.0
2025-06-16 11:40:00,248.09,248.1,247.59,247.62,4318.0,248.09,248.1,247.59,247.62,4318.0
2025-06-16 11:50:00,247.75,247.82,247.48,247.48,8514.0,247.75,247.82,247.48,247.48,8514.0
2025-06-16 12:00:00,247.58,247.64,247.31,247.43,8681.0,247.58,247.64,247.31,247.43,8681.0
2025-06-16 12:10:00,247.43,247.62,247.31,247.61,4889.0,247.43,247.62,247.31,247.61,4889.0
2025-06-16 12:20:00,247.62,247.73,247.23,247.4,6743.0,247.62,247.73,247.23,247.4,6743.0
2025-06-16 12:30:00,247.43,247.53,247.29,247.39,4621.0,247.43,247.53,247.29,247.39,4621.0
2025-06-16 12:40:00,247.36,247.36,246.81,246.92,6766.0,247.36,247.36,246.81,246.92,6766.0
2025-06-16 12:50:00,246.84,247.16,246.84,247.03,6493.0,246.84,247.16,246.84,247.03,6493.0
2025-06-16 13:00:00,247.1,247.2,247.0,247.16,4065.0,247.1,247.2,247.0,247.16,4065.0
2025-06-16 13:10:00,247.09,247.11,246.53,246.66,4924.0,247.09,247.11,246.53,246.66,4924.0
2025-06-16 13:20:00,246.65,247.0,246.38,247.0,16616.0,246.65,247.0,246.38,247.0,16616.0
2025-06-16 13:30:00,247.09,247.16,246.89,246.99,8581.0,247.09,247.16,246.89,246.99,8581.0
2025-06-16 13:40:00,247.02,247.07,246.84,246.88,9541.0,247.02,247.07,246.84,246.88,9541.0
2025-06-16 13:50:00,246.81,247.01,246.45,246.46,9852.0,246.81,247.01,246.45,246.46,9852.0
2025-06-16 14:00:00,246.47,246.76,246.46,246.75,7536.0,246.47,246.76,246.46,246.75,7536.0
2025-06-16 14:10:00,246.7,246.83,246.42,246.56,7547.0,246.7,246.83,246.42,246.56,7547.0
2025-06-16 14:20:00,246.52,246.69,246.42,246.51,6409.0,246.52,246.69,246.42,246.51,6409.0
2025-06-16 14:30:00,246.5,246.8,246.49,246.75,10608.0,246.5,246.8,246.49,246.75,10608.0
2025-06-16 14:40:00,246.75,246.82,246.48,246.48,10146.0,246.75,246.82,246.48,246.48,10146.0
2025-06-16 14:50:00,246.55,247.02,246.47,246.98,8393.0,246.55,247.02,246.47,246.98,8393.0
2025-06-16 15:00:00,246.87,246.95,246.68,246.68,7184.0,246.87,246.95,246.68,246.68,7184.0
2025-06-16 15:10:00,246.65,246.9,246.51,246.53,9198.0,246.65,246.9,246.51,246.53,9198.0
2025-06-16 15:20:00,246.53,246.9,246.4,246.5,14834.0,246.53,246.9,246.4,246.5,14834.0
2025-06-16 15:30:00,246.5,246.6,246.19,246.34,20107.0,246.5,246.6,246.19,246.34,20107.0
2025-06-16 15:40:00,246.39,246.76,246.34,246.64,22263.0,246.39,246.76,246.34,246.64,22263.0
2025-06-16 15:50:00,246.63,247.43,246.4,247.27,107308.0,246.63,247.43,246.4,247.27,107308.0
2025-06-17 09:30:00,245.65,248.89,245.65,248.68,36310.0,245.65,248.89,245.65,248.68,36310.0
2025-06-17 09:40:00,248.9,249.43,248.13,248.55,33573.0,248.9,249.43,248.13,248.55,33573.0
2025-06-17 09:50:00,248.4,249.0,247.76,247.88,26640.0,248.4,249.0,247.76,247.88,26640.0
2025-06-17 10:00:00,247.98,248.23,247.49,247.95,30327.0,247.98,248.23,247.49,247.95,30327.0
2025-06-17 10:10:00,248.07,249.06,247.96,248.89,19074.0,248.07,249.06,247.96,248.89,19074.0
2025-06-17 10:20:00,248.78,249.14,248.7,248.89,13695.0,248.78,249.14,248.7,248.89,13695.0
2025-06-17 10:30:00,248.95,249.11,248.8,249.1,14010.0,248.95,249.11,248.8,249.1,14010.0
2025-06-17 10:40:00,249.1,249.1,248.55,249.02,7455.0,249.1,249.1,248.55,249.02,7455.0
2025-06-17 10:50:00,249.03,249.15,248.52,248.68,8145.0,249.03,249.15,248.52,248.68,8145.0
2025-06-17 11:00:00,248.69,248.94,248.28,248.28,15607.0,248.69,248.94,248.28,248.28,15607.0
2025-06-17 11:10:00,248.5,248.79,248.18,248.79,27404.0,248.5,248.79,248.18,248.79,27404.0
2025-06-17 11:20:00,248.8,248.93,248.27,248.57,8293.0,248.8,248.93,248.27,248.57,8293.0
2025-06-17 11:30:00,248.51,248.58,248.16,248.51,14893.0,248.51,248.58,248.16,248.51,14893.0
2025-06-17 11:40:00,248.54,248.68,248.51,248.63,6015.0,248.54,248.68,248.51,248.63,6015.0
2025-06-17 11:50:00,248.66,249.01,248.63,248.88,13815.0,248.66,249.01,248.63,248.88,13815.0
2025-06-17 12:00:00,248.89,249.12,248.46,248.46,9172.0,248.89,249.12,248.46,248.46,9172.0
2025-06-17 12:10:00,248.78,249.18,248.78,249.1,3018.0,248.78,249.18,248.78,249.1,3018.0
2025-06-17 12:20:00,249.15,249.25,248.61,248.61,10967.0,249.15,249.25,248.61,248.61,10967.0
2025-06-17 12:30:00,248.54,248.62,248.35,248.48,3789.0,248.54,248.62,248.35,248.48,3789.0
2025-06-17 12:40:00,248.34,248.34,247.97,248.1,5667.0,248.34,248.34,247.97,248.1,5667.0
2025-06-17 12:50:00,248.19,248.5,247.83,247.83,29020.0,248.19,248.5,247.83,247.83,29020.0
2025-06-17 13:00:00,247.84,247.99,247.27,247.93,17658.0,247.84,247.99,247.27,247.93,17658.0
2025-06-17 13:10:00,247.81,248.0,247.74,247.9,23949.0,247.81,248.0,247.74,247.9,23949.0
2025-06-17 13:20:00,247.87,247.9,247.19,247.33,20155.0,247.87,247.9,247.19,247.33,20155.0
2025-06-17 13:30:00,247.11,247.59,246.99,247.48,30889.0,247.11,247.59,246.99,247.48,30889.0
2025-06-17 13:40:00,247.49,247.57,246.46,246.47,8512.0,247.49,247.57,246.46,246.47,8512.0
2025-06-17 13:50:00,246.59,246.8,246.44,246.5,6640.0,246.59,246.8,246.44,246.5,6640.0
2025-06-17 14:00:00,246.5,246.56,246.03,246.56,8418.0,246.5,246.56,246.03,246.56,8418.0
2025-06-17 14:10:00,246.5,246.5,246.11,246.37,12048.0,246.5,246.5,246.11,246.37,12048.0
2025-06-17 14:20:00,246.5,246.59,246.3,246.44,9809.0,246.5,246.59,246.3,246.44,9809.0
2025-06-17 14:30:00,246.52,246.68,246.34,246.4,6909.0,246.52,246.68,246.34,246.4,6909.0
2025-06-17 14:40:00,246.41,246.64,246.23,246.55,6658.0,246.41,246.64,246.23,246.55,6658.0
2025-06-17 14:50:00,246.64,246.82,246.57,246.82,3344.0,246.64,246.82,246.57,246.82,3344.0
2025-06-17 15:00:00,246.85,246.85,246.41,246.55,4113.0,246.85,246.85,246.41,246.55,4113.0
2025-06-17 15:10:00,246.54,246.8,246.39,246.45,5039.0,246.54,246.8,246.39,246.45,5039.0
2025-06-17 15:20:00,246.54,246.7,246.54,246.66,5470.0,246.54,246.7,246.54,246.66,5470.0
2025-06-17 15:30:00,246.66,246.76,246.44,246.57,17917.0,246.66,246.76,246.44,246.57,17917.0
2025-06-17 15:40:00,246.56,246.56,246.33,246.49,15206.0,246.56,246.56,246.33,246.49,15206.0
2025-06-17 15:50:00,246.45,247.03,246.37,246.84,73458.0,246.45,247.03,246.37,246.84,73458.0
2025-06-18 09:30:00,247.75,248.39,246.59,248.23,22533.0,247.75,248.39,246.59,248.23,22533.0
2025-06-18 09:40:00,248.34,248.73,248.24,248.58,5222.0,248.34,248.73,248.24,248.58,5222.0
2025-06-18 09:50:00,248.69,248.82,248.32,248.8,8703.0,248.69,248.82,248.32,248.8,8703.0
2025-06-18 10:00:00,248.75,249.45,248.65,248.97,16325.0,248.75,249.45,248.65,248.97,16325.0
2025-06-18 10:10:00,248.97,250.17,248.83,249.79,29689.0,248.97,250.17,248.83,249.79,29689.0
2025-06-18 10:20:00,249.98,250.54,247.56,250.12,40345.0,249.98,250.54,247.56,250.12,40345.0
2025-06-18 10:30:00,250.07,250.52,249.05,250.0,45323.0,250.07,250.52,249.05,250.0,45323.0
2025-06-18 10:40:00,250.0,250.48,249.7,249.87,16727.0,250.0,250.48,249.7,249.87,16727.0
2025-06-18 10:50:00,249.87,249.87,249.42,249.57,7004.0,249.87,249.87,249.42,249.57,7004.0
2025-06-18 11:00:00,249.47,249.5,249.0,249.12,4606.0,249.47,249.5,249.0,249.12,4606.0
2025-06-18 11:10:00,249.12,249.36,249.06,249.23,6122.0,249.12,249.36,249.06,249.23,6122.0
2025-06-18 11:20:00,249.3,249.3,248.81,249.11,6916.0,249.3,249.3,248.81,249.11,6916.0
2025-06-18 11:30:00,249.21,249.33,248.97,249.15,10446.0,249.21,249.33,248.97,249.15,10446.0
2025-06-18 11:40:00,249.06,249.28,248.78,249.2,5947.0,249.06,249.28,248.78,249.2,5947.0
2025-06-18 11:50:00,249.32,249.48,249.28,249.37,1800.0,249.32,249.48,249.28,249.37,1800.0
2025-06-18 12:00:00,249.31,249.41,248.97,249.41,4532.0,249.31,249.41,248.97,249.41,4532.0
2025-06-18 12:10:00,249.33,249.42,249.21,249.31,11506.0,249.33,249.42,249.21,249.31,11506.0
2025-06-18 12:20:00,249.31,249.42,249.11,249.19,4392.0,249.31,249.42,249.11,249.19,4392.0
2025-06-18 12:30:00,249.18,249.26,248.98,249.15,4360.0,249.18,249.26,248.98,249.15,4360.0
2025-06-18 12:40:00,249.21,249.21,249.05,249.05,847.0,249.21,249.21,249.05,249.05,847.0
2025-06-18 12:50:00,249.23,249.4,249.09,249.19,7460.0,249.23,249.4,249.09,249.19,7460.0
2025-06-18 13:00:00,249.05,249.2,248.91,248.91,4053.0,249.05,249.2,248.91,248.91,4053.0
2025-06-18 13:10:00,248.83,248.88,247.89,248.03,11094.0,248.83,248.88,247.89,248.03,11094.0
2025-06-18 13:20:00,247.96,248.01,247.63,247.63,11006.0,247.96,248.01,247.63,247.63,11006.0
2025-06-18 13:30:00,247.72,248.06,247.59,247.9,15268.0,247.72,248.06,247.59,247.9,15268.0
2025-06-18 13:40:00,247.91,248.05,247.56,247.99,12838.0,247.91,248.05,247.56,247.99,12838.0
2025-06-18 13:50:00,247.99,248.1,247.86,247.86,12062.0,247.99,248.1,247.86,247.86,12062.0
2025-06-18 14:00:00,247.94,248.41,247.84,248.02,23238.0,247.94,248.41,247.84,248.02,23238.0
2025-06-18 14:10:00,248.16,248.53,248.15,248.33,9829.0,248.16,248.53,248.15,248.33,9829.0
2025-06-18 14:20:00,248.24,248.67,248.2,248.54,5347.0,248.24,248.67,248.2,248.54,5347.0
2025-06-18 14:30:00,248.54,249.08,248.34,249.08,6282.0,248.54,249.08,248.34,249.08,6282.0
2025-06-18 14:40:00,249.02,249.51,248.88,249.0,9674.0,249.02,249.51,248.88,249.0,9674.0
2025-06-18 14:50:00,248.9,249.01,247.84,248.06,11529.0,248.9,249.01,247.84,248.06,11529.0
2025-06-18 15:00:00,247.98,248.76,247.75,248.31,11420.0,247.98,248.76,247.75,248.31,11420.0
2025-06-18 15:10:00,248.31,248.91,248.06,248.2,21823.0,248.31,248.91,248.06,248.2,21823.0
2025-06-18 15:20:00,248.24,248.46,247.64,247.68,109981.0,248.24,248.46,247.64,247.68,109981.0
2025-06-18 15:30:00,247.64,248.18,247.51,247.82,69512.0,247.64,248.18,247.51,247.82,69512.0
2025-06-18 15:40:00,247.89,248.08,247.72,247.89,22706.0,247.89,248.08,247.72,247.89,22706.0
2025-06-18 15:50:00,247.89,248.11,247.34,247.67,121762.0,247.89,248.11,247.34,247.67,121762.0
2025-06-20 09:30:00,249.29,250.38,248.48,250.29,164609.0,249.29,250.38,248.48,250.29,164609.0
2025-06-20 09:40:00,250.22,250.78,250.01,250.34,34280.0,250.22,250.78,250.01,250.34,34280.0
2025-06-20 09:50:00,250.31,250.8,250.06,250.31,18103.0,250.31,250.8,250.06,250.31,18103.0
2025-06-20 10:00:00,250.17,250.61,247.55,249.52,218680.0,250.17,250.61,247.55,249.52,218680.0
2025-06-20 10:10:00,249.56,249.74,249.05,249.52,9431.0,249.56,249.74,249.05,249.52,9431.0
2025-06-20 10:20:00,249.51,249.53,248.5,249.13,8684.0,249.51,249.53,248.5,249.13,8684.0
2025-06-20 10:30:00,249.23,249.55,249.04,249.11,8041.0,249.23,249.55,249.04,249.11,8041.0
2025-06-20 10:40:00,249.19,249.4,248.39,248.86,7458.0,249.19,249.4,248.39,248.86,7458.0
2025-06-20 10:50:00,248.75,249.02,248.52,248.66,9091.0,248.75,249.02,248.52,248.66,9091.0
2025-06-20 11:00:00,248.69,248.83,248.36,248.66,9365.0,248.69,248.83,248.36,248.66,9365.0
2025-06-20 11:10:00,248.66,249.0,248.64,248.72,13364.0,248.66,249.0,248.64,248.72,13364.0
2025-06-20 11:20:00,248.76,248.76,248.33,248.43,11773.0,248.76,248.76,248.33,248.43,11773.0
2025-06-20 11:30:00,248.51,248.59,248.2,248.56,15774.0,248.51,248.59,248.2,248.56,15774.0
2025-06-20 11:40:00,248.55,248.58,248.29,248.53,19594.0,248.55,248.58,248.29,248.53,19594.0
2025-06-20 11:50:00,248.52,248.65,248.15,248.17,29570.0,248.52,248.65,248.15,248.17,29570.0
2025-06-20 12:00:00,248.16,248.28,247.85,248.27,27318.0,248.16,248.28,247.85,248.27,27318.0
2025-06-20 12:10:00,248.39,248.58,248.01,248.35,19655.0,248.39,248.58,248.01,248.35,19655.0
2025-06-20 12:20:00,248.44,248.62,248.22,248.22,5960.0,248.44,248.62,248.22,248.22,5960.0
2025-06-20 12:30:00,248.38,248.54,248.3,248.47,2701.0,248.38,248.54,248.3,248.47,2701.0
2025-06-20 12:40:00,248.42,248.5,247.93,247.93,15547.0,248.42,248.5,247.93,247.93,15547.0
2025-06-20 12:50:00,247.97,248.23,247.87,247.96,16943.0,247.97,248.23,247.87,247.96,16943.0
2025-06-20 13:00:00,247.96,248.14,247.64,247.76,15633.0,247.96,248.14,247.64,247.76,15633.0
2025-06-20 13:10:00,247.7,248.09,247.67,247.69,24841.0,247.7,248.09,247.67,247.69,24841.0
2025-06-20 13:20:00,247.75,247.77,247.06,247.1,21647.0,247.75,247.77,247.06,247.1,21647.0
2025-06-20 13:30:00,246.97,247.18,246.62,246.71,9364.0,246.97,247.18,246.62,246.71,9364.0
2025-06-20 13:40:00,246.84,247.02,246.73,246.88,9697.0,246.84,247.02,246.73,246.88,9697.0
2025-06-20 13:50:00,246.88,246.89,246.66,246.8,6910.0,246.88,246.89,246.66,246.8,6910.0
2025-06-20 14:00:00,246.74,247.16,246.74,247.08,13562.0,246.74,247.16,246.74,247.08,13562.0
2025-06-20 14:10:00,247.06,247.64,247.02,247.64,7657.0,247.06,247.64,247.02,247.64,7657.0
2025-06-20 14:20:00,247.65,247.98,247.64,247.73,16551.0,247.65,247.98,247.64,247.73,16551.0
2025-06-20 14:30:00,247.78,248.06,247.66,247.94,14692.0,247.78,248.06,247.66,247.94,14692.0
2025-06-20 14:40:00,247.88,247.96,247.81,247.91,8223.0,247.88,247.96,247.81,247.91,8223.0
2025-06-20 14:50:00,247.91,248.04,247.52,247.72,17561.0,247.91,248.04,247.52,247.72,17561.0
2025-06-20 15:00:00,247.72,248.3,247.62,248.22,7153.0,247.72,248.3,247.62,248.22,7153.0
2025-06-20 15:10:00,248.2,248.23,247.83,248.04,12149.0,248.2,248.23,247.83,248.04,12149.0
2025-06-20 15:20:00,247.95,248.01,247.74,247.88,13205.0,247.95,248.01,247.74,247.88,13205.0
2025-06-20 15:30:00,247.95,248.43,247.93,248.29,28091.0,247.95,248.43,247.93,248.29,28091.0
2025-06-20 15:40:00,248.3,248.57,248.22,248.25,36536.0,248.3,248.57,248.22,248.25,36536.0
2025-06-20 15:50:00,248.33,248.96,248.2,248.92,211481.0,248.33,248.96,248.2,248.92,211481.0